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
杰创智能301248.SZ
最近收盘价61.282026-07-17
最近交易日2026-07-17
成交量（股）8,230,420
成交额（元）536,561,583
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.1 | — | — | — | 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 | 72.00 | 72.00 | 60.01 | 61.28 | 61.28 | qfq | 8,230,420 | 536,561,583 | -14.96% |
| 2026-07-16 | 73.12 | 75.75 | 70.03 | 72.06 | 72.06 | qfq | 5,016,863 | 363,812,463 | -3.00% |
| 2026-07-15 | 75.34 | 76.80 | 73.09 | 74.29 | 74.29 | qfq | 5,899,154 | 441,915,532 | 0.46% |
| 2026-07-14 | 74.51 | 76.01 | 59.81 | 73.95 | 73.95 | qfq | 6,506,561 | 474,951,141 | -0.98% |
| 2026-07-13 | 77.03 | 79.08 | 73.80 | 74.68 | 74.68 | qfq | 6,988,600 | 532,394,285 | -5.25% |
| 2026-07-10 | 78.00 | 85.90 | 77.00 | 78.82 | 78.82 | qfq | 9,466,642 | 771,659,961 | 2.52% |
| 2026-07-09 | 73.15 | 77.36 | 70.97 | 76.88 | 76.88 | qfq | 6,203,900 | 461,139,134 | 5.27% |
| 2026-07-08 | 76.00 | 76.65 | 71.00 | 73.03 | 73.03 | qfq | 5,499,089 | 401,884,383 | -2.63% |
| 2026-07-07 | 78.00 | 79.99 | 72.93 | 75.00 | 75.00 | qfq | 6,386,595 | 489,521,079 | -2.87% |
| 2026-07-06 | 79.42 | 81.18 | 76.03 | 77.22 | 77.22 | qfq | 6,947,028 | 542,054,916 | -0.46% |
| 2026-07-03 | 81.00 | 81.36 | 76.66 | 77.58 | 77.58 | qfq | 6,065,045 | 475,333,334 | -2.50% |
| 2026-07-02 | 81.09 | 83.02 | 78.30 | 79.57 | 79.57 | qfq | 8,801,028 | 711,422,149 | -5.92% |
| 2026-07-01 | 86.20 | 89.49 | 84.00 | 84.58 | 84.58 | qfq | 11,318,469 | 979,987,165 | 0.77% |
| 2026-06-30 | 74.52 | 88.50 | 74.52 | 83.93 | 83.93 | qfq | 17,618,452 | 1,480,398,225 | 13.74% |
| 2026-06-29 | 76.00 | 78.60 | 69.47 | 73.79 | 73.79 | qfq | 9,449,628 | 695,531,259 | -4.50% |
| 2026-06-26 | 85.00 | 86.36 | 77.20 | 77.27 | 77.27 | qfq | 10,331,451 | 837,555,656 | -10.87% |
| 2026-06-25 | 82.20 | 90.00 | 78.69 | 86.69 | 86.69 | qfq | 14,414,238 | 1,218,277,195 | 6.71% |
| 2026-06-24 | 73.08 | 83.31 | 70.77 | 81.24 | 81.24 | qfq | 12,004,696 | 934,274,810 | 10.07% |
| 2026-06-23 | 77.10 | 78.83 | 73.08 | 73.81 | 73.81 | qfq | 7,269,048 | 546,868,926 | -2.72% |
| 2026-06-22 | 76.80 | 77.50 | 72.67 | 75.87 | 75.87 | qfq | 7,280,500 | 545,558,499 | 3.46% |
| 2026-06-18 | 73.47 | 75.22 | 72.71 | 73.33 | 73.33 | qfq | 5,850,430 | 431,490,290 | 0.05% |
| 2026-06-17 | 71.28 | 77.00 | 71.28 | 73.29 | 73.29 | qfq | 6,729,092 | 499,828,175 | 1.41% |
| 2026-06-16 | 72.56 | 73.73 | 71.05 | 72.27 | 72.27 | qfq | 4,494,896 | 325,524,677 | 0.46% |
| 2026-06-15 | 67.78 | 72.98 | 67.78 | 71.94 | 71.94 | qfq | 5,902,240 | 418,719,585 | 7.20% |
| 2026-06-12 | 69.69 | 71.00 | 66.91 | 67.11 | 67.11 | qfq | 4,651,718 | 319,639,540 | -0.78% |
| 2026-06-11 | 71.00 | 71.50 | 67.10 | 67.64 | 67.64 | qfq | 4,818,902 | 330,782,850 | -5.25% |
| 2026-06-10 | 74.00 | 74.19 | 70.50 | 71.39 | 71.39 | qfq | 4,574,350 | 329,090,147 | -4.38% |
| 2026-06-09 | 71.17 | 75.60 | 70.00 | 74.66 | 74.66 | qfq | 6,240,850 | 453,494,828 | 6.66% |
| 2026-06-08 | 70.01 | 72.97 | 68.68 | 70.00 | 70.00 | qfq | 5,210,300 | 369,906,068 | -2.53% |
| 2026-06-05 | 73.81 | 73.82 | 71.00 | 71.82 | 71.82 | qfq | 4,261,182 | 308,018,870 | -2.76% |
| 2026-06-04 | 74.00 | 75.68 | 72.58 | 73.86 | 73.86 | qfq | 3,259,459 | 241,291,183 | -1.20% |
| 2026-06-03 | 74.37 | 77.26 | 73.90 | 74.76 | 74.76 | qfq | 5,051,277 | 379,649,923 | -0.19% |
| 2026-06-02 | 76.88 | 76.92 | 72.57 | 74.90 | 74.90 | qfq | 5,511,050 | 411,353,920 | -1.55% |
| 2026-06-01 | 81.42 | 82.50 | 76.02 | 76.08 | 76.08 | qfq | 6,971,954 | 548,775,055 | -4.89% |
| 2026-05-29 | 80.00 | 87.87 | 79.32 | 79.99 | 79.99 | qfq | 9,358,323 | 770,600,431 | 2.55% |
| 2026-05-28 | 76.81 | 78.49 | 75.68 | 78.00 | 78.00 | qfq | 4,420,300 | 341,503,904 | 1.19% |
| 2026-05-27 | 81.00 | 81.00 | 75.98 | 77.08 | 77.08 | qfq | 7,573,945 | 592,758,908 | -4.58% |
| 2026-05-26 | 84.98 | 84.98 | 79.95 | 80.78 | 80.78 | qfq | 6,697,588 | 549,818,222 | -3.84% |
| 2026-05-25 | 83.50 | 85.69 | 79.50 | 84.01 | 84.01 | qfq | 8,812,644 | 729,334,613 | 1.53% |
| 2026-05-22 | 83.98 | 84.99 | 81.50 | 82.74 | 82.74 | qfq | 6,177,031 | 512,044,931 | -0.64% |
| 2026-05-21 | 89.41 | 90.89 | 83.00 | 83.27 | 83.27 | qfq | 6,639,823 | 578,431,728 | -6.77% |
| 2026-05-20 | 90.00 | 91.63 | 88.46 | 89.32 | 89.32 | qfq | 5,777,965 | 518,245,996 | -1.12% |
| 2026-05-19 | 88.71 | 92.66 | 88.60 | 90.33 | 90.33 | qfq | 6,576,350 | 592,793,712 | 1.83% |
| 2026-05-18 | 86.05 | 90.21 | 85.99 | 88.71 | 88.71 | qfq | 7,536,410 | 664,088,375 | 3.51% |
| 2026-05-15 | 88.42 | 89.27 | 84.66 | 85.70 | 85.70 | qfq | 8,104,478 | 699,897,000 | -4.06% |
| 2026-05-14 | 96.14 | 97.35 | 89.33 | 89.33 | 89.33 | qfq | 8,509,466 | 788,330,775 | -6.23% |
| 2026-05-13 | 85.96 | 98.47 | 85.00 | 95.26 | 95.26 | qfq | 10,475,769 | 965,966,554 | 9.17% |
| 2026-05-12 | 91.04 | 91.09 | 86.48 | 87.26 | 87.26 | qfq | 8,190,558 | 722,262,061 | -3.97% |
| 2026-05-11 | 90.79 | 92.23 | 87.30 | 90.87 | 90.87 | qfq | 9,301,462 | 834,625,066 | -1.71% |
| 2026-05-08 | 93.33 | 96.60 | 91.04 | 92.45 | 92.45 | qfq | 10,554,217 | 985,623,397 | -1.28% |
| 2026-05-07 | 89.00 | 95.58 | 85.34 | 93.65 | 93.65 | qfq | 12,587,286 | 1,141,160,880 | 6.37% |
| 2026-05-06 | 89.00 | 92.28 | 87.19 | 88.04 | 88.04 | qfq | 11,645,570 | 1,039,563,721 | 3.33% |
| 2026-04-30 | 85.68 | 91.57 | 85.20 | 85.20 | 85.20 | qfq | 11,047,403 | 965,312,936 | 0.02% |
| 2026-04-29 | 87.00 | 87.55 | 83.99 | 85.18 | 85.18 | qfq | 11,218,175 | 959,579,581 | -1.35% |
| 2026-04-28 | 88.01 | 90.00 | 86.00 | 86.35 | 86.35 | qfq | 19,799,157 | 1,736,940,793 | 5.64% |
| 2026-04-27 | 74.20 | 81.74 | 73.00 | 81.74 | 81.74 | qfq | 15,332,579 | 1,178,484,052 | 19.99% |
| 2026-04-24 | 60.79 | 68.86 | 60.18 | 68.12 | 68.12 | qfq | 16,860,608 | 1,100,186,258 | 7.96% |
| 2026-04-23 | 62.82 | 64.18 | 61.00 | 63.10 | 63.10 | qfq | 7,486,223 | 470,801,626 | -0.55% |
| 2026-04-22 | 59.82 | 64.35 | 59.68 | 63.45 | 63.45 | qfq | 11,611,329 | 726,833,554 | 5.24% |
| 2026-04-21 | 59.05 | 60.66 | 57.96 | 60.29 | 60.29 | qfq | 9,509,442 | 562,219,255 | -0.03% |
| 2026-04-20 | 61.46 | 61.85 | 59.00 | 60.31 | 60.31 | qfq | 10,618,489 | 644,072,949 | 2.36% |
| 2026-04-17 | 60.17 | 61.95 | 57.36 | 58.92 | 58.92 | qfq | 14,869,285 | 878,093,437 | -3.90% |
| 2026-04-16 | 57.42 | 63.50 | 56.01 | 61.31 | 61.31 | qfq | 20,313,362 | 1,238,675,277 | 6.16% |
| 2026-04-15 | 51.01 | 58.00 | 50.35 | 57.75 | 57.75 | qfq | 16,499,396 | 909,009,118 | 14.52% |
| 2026-04-14 | 48.31 | 52.39 | 48.31 | 50.43 | 50.43 | qfq | 9,727,679 | 493,247,248 | 6.62% |
| 2026-04-13 | 47.61 | 48.81 | 46.65 | 47.30 | 47.30 | qfq | 5,879,600 | 279,297,178 | -0.65% |
| 2026-04-10 | 48.00 | 50.10 | 47.30 | 47.61 | 47.61 | qfq | 6,406,451 | 312,388,713 | -0.61% |
| 2026-04-09 | 47.91 | 49.14 | 47.15 | 47.90 | 47.90 | qfq | 5,906,108 | 284,651,970 | -0.56% |
| 2026-04-08 | 45.80 | 48.28 | 45.80 | 48.17 | 48.17 | qfq | 8,142,645 | 384,549,924 | 9.50% |
| 2026-04-07 | 44.82 | 45.47 | 43.40 | 43.99 | 43.99 | qfq | 5,036,550 | 223,195,660 | -1.85% |
| 2026-04-03 | 46.65 | 46.97 | 44.34 | 44.82 | 44.82 | qfq | 4,624,025 | 208,990,750 | -2.92% |
| 2026-04-02 | 47.88 | 47.92 | 45.21 | 46.17 | 46.17 | qfq | 4,976,510 | 229,480,912 | -2.27% |
| 2026-04-01 | 47.67 | 49.40 | 47.07 | 47.24 | 47.24 | qfq | 9,435,693 | 453,410,395 | 4.28% |
| 2026-03-31 | 49.02 | 49.25 | 45.25 | 45.30 | 45.30 | qfq | 9,905,429 | 460,251,832 | -7.57% |
| 2026-03-30 | 48.91 | 49.64 | 47.82 | 49.01 | 49.01 | qfq | 5,991,192 | 293,190,784 | -1.78% |
| 2026-03-27 | 50.40 | 51.62 | 49.10 | 49.90 | 49.90 | qfq | 8,165,226 | 410,870,067 | -2.92% |
| 2026-03-26 | 54.00 | 54.80 | 50.30 | 51.40 | 51.40 | qfq | 11,387,433 | 596,767,371 | -6.27% |
| 2026-03-25 | 55.27 | 58.32 | 54.61 | 54.84 | 54.84 | qfq | 11,832,978 | 663,891,934 | -0.89% |
| 2026-03-24 | 54.20 | 56.50 | 53.00 | 55.33 | 55.33 | qfq | 12,035,458 | 658,936,449 | 5.51% |
| 2026-03-23 | 53.74 | 56.00 | 52.13 | 52.44 | 52.44 | qfq | 13,987,040 | 754,075,069 | -7.45% |
| 2026-03-20 | 66.64 | 68.00 | 56.41 | 56.66 | 56.66 | qfq | 24,121,998 | 1,499,568,007 | -14.95% |
| 2026-03-19 | 59.17 | 69.84 | 58.24 | 66.62 | 66.62 | qfq | 18,896,567 | 1,213,938,101 | 10.66% |
| 2026-03-18 | 53.80 | 60.96 | 53.00 | 60.20 | 60.20 | qfq | 14,122,409 | 810,973,596 | 12.10% |
| 2026-03-17 | 54.00 | 56.35 | 53.47 | 53.70 | 53.70 | qfq | 8,549,082 | 469,975,041 | -1.47% |
| 2026-03-16 | 52.49 | 54.90 | 51.88 | 54.50 | 54.50 | qfq | 10,009,016 | 534,625,603 | 5.50% |
| 2026-03-13 | 50.73 | 52.76 | 50.26 | 51.66 | 51.66 | qfq | 6,054,077 | 312,743,159 | 2.26% |
| 2026-03-12 | 50.60 | 52.20 | 50.45 | 50.52 | 50.52 | qfq | 4,676,750 | 239,705,373 | -1.19% |
| 2026-03-11 | 51.09 | 52.87 | 50.40 | 51.13 | 51.13 | qfq | 5,596,990 | 288,410,311 | 0.25% |
| 2026-03-10 | 51.25 | 52.17 | 50.20 | 51.00 | 51.00 | qfq | 6,800,783 | 348,241,873 | 2.41% |
| 2026-03-09 | 49.96 | 51.70 | 47.57 | 49.80 | 49.80 | qfq | 8,855,834 | 435,834,359 | -3.11% |
| 2026-03-06 | 52.92 | 52.92 | 50.83 | 51.40 | 51.40 | qfq | 5,783,449 | 298,900,914 | -2.87% |
| 2026-03-05 | 53.50 | 54.10 | 51.81 | 52.92 | 52.92 | qfq | 6,230,778 | 330,937,283 | 2.72% |
| 2026-03-04 | 51.40 | 54.10 | 50.20 | 51.52 | 51.52 | qfq | 7,441,720 | 386,840,567 | -1.87% |
| 2026-03-03 | 57.70 | 57.80 | 52.00 | 52.50 | 52.50 | qfq | 11,708,196 | 631,908,959 | -9.56% |
| 2026-03-02 | 57.59 | 60.50 | 57.38 | 58.05 | 58.05 | qfq | 11,994,995 | 700,828,085 | -2.83% |
| 2026-02-27 | 50.75 | 60.00 | 50.26 | 59.74 | 59.74 | qfq | 16,678,370 | 923,313,748 | 17.71% |
| 2026-02-26 | 50.86 | 51.20 | 49.12 | 50.75 | 50.75 | qfq | 4,963,997 | 249,977,194 | 0.89% |
| 2026-02-25 | 49.29 | 51.09 | 49.11 | 50.30 | 50.30 | qfq | 5,649,164 | 283,702,985 | 1.29% |
| 2026-02-24 | 49.34 | 49.97 | 47.09 | 49.66 | 49.66 | qfq | 6,968,877 | 338,517,263 | 1.47% |
| 2026-02-13 | 48.07 | 49.74 | 47.99 | 48.94 | 48.94 | qfq | 5,854,862 | 286,985,809 | 0.80% |
| 2026-02-12 | 48.46 | 49.63 | 48.16 | 48.55 | 48.55 | qfq | 5,433,781 | 266,363,911 | 1.06% |
| 2026-02-11 | 48.54 | 49.05 | 47.52 | 48.04 | 48.04 | qfq | 5,336,592 | 256,922,585 | -1.70% |
| 2026-02-10 | 46.92 | 49.05 | 45.80 | 48.87 | 48.87 | qfq | 7,806,339 | 372,043,304 | 6.03% |
| 2026-02-09 | 46.99 | 46.99 | 45.58 | 46.09 | 46.09 | qfq | 3,860,953 | 178,507,135 | 0.20% |
| 2026-02-06 | 45.55 | 47.18 | 45.10 | 46.00 | 46.00 | qfq | 3,654,112 | 169,426,012 | 0.11% |
| 2026-02-05 | 45.38 | 47.20 | 45.10 | 45.95 | 45.95 | qfq | 4,356,113 | 201,428,609 | 0.26% |
| 2026-02-04 | 46.60 | 46.99 | 45.04 | 45.83 | 45.83 | qfq | 4,257,993 | 195,132,278 | -2.09% |
| 2026-02-03 | 46.13 | 46.87 | 45.46 | 46.81 | 46.81 | qfq | 5,332,228 | 247,328,767 | 2.21% |
| 2026-02-02 | 48.02 | 48.50 | 45.63 | 45.80 | 45.80 | qfq | 5,723,140 | 266,031,148 | -2.88% |
| 2026-01-30 | 46.94 | 47.88 | 45.73 | 47.16 | 47.16 | qfq | 7,584,835 | 353,063,742 | -0.90% |
| 2026-01-29 | 48.36 | 49.64 | 47.25 | 47.59 | 47.59 | qfq | 8,528,933 | 412,590,105 | -1.29% |
| 2026-01-28 | 49.40 | 51.30 | 48.01 | 48.21 | 48.21 | qfq | 11,392,029 | 560,919,089 | -4.52% |
| 2026-01-27 | 50.40 | 53.35 | 49.38 | 50.49 | 50.49 | qfq | 12,092,932 | 620,154,713 | -1.77% |
| 2026-01-26 | 48.01 | 52.22 | 48.01 | 51.40 | 51.40 | qfq | 12,996,817 | 659,795,021 | 6.51% |
| 2026-01-23 | 50.50 | 50.51 | 47.06 | 48.26 | 48.26 | qfq | 11,774,055 | 568,375,849 | -4.44% |
| 2026-01-22 | 51.01 | 51.01 | 48.38 | 50.50 | 50.50 | qfq | 9,722,879 | 484,747,494 | -0.98% |
| 2026-01-21 | 48.03 | 52.99 | 47.62 | 51.00 | 51.00 | qfq | 10,940,268 | 549,700,798 | 5.92% |
| 2026-01-20 | 49.28 | 49.28 | 47.01 | 48.15 | 48.15 | qfq | 10,712,849 | 514,150,018 | -2.71% |
| 2026-01-19 | 46.60 | 50.78 | 46.00 | 49.49 | 49.49 | qfq | 15,666,092 | 764,233,184 | 5.91% |
| 2026-01-16 | 43.78 | 47.61 | 43.39 | 46.73 | 46.73 | qfq | 14,648,171 | 670,686,821 | 6.74% |
| 2026-01-15 | 43.30 | 44.10 | 42.19 | 43.78 | 43.78 | qfq | 12,269,498 | 529,744,203 | -0.48% |
| 2026-01-14 | 41.79 | 44.50 | 41.79 | 43.99 | 43.99 | qfq | 17,983,022 | 780,345,292 | 5.06% |
| 2026-01-13 | 45.66 | 45.94 | 41.25 | 41.87 | 41.87 | qfq | 17,141,159 | 725,723,433 | -3.72% |
| 2026-01-12 | 36.88 | 43.49 | 36.82 | 43.49 | 43.49 | qfq | 20,038,294 | 809,265,829 | 20.01% |
| 2026-01-09 | 37.08 | 38.50 | 35.82 | 36.24 | 36.24 | qfq | 17,762,952 | 653,550,458 | -3.23% |
| 2026-01-08 | 37.00 | 38.64 | 36.12 | 37.45 | 37.45 | qfq | 11,475,991 | 425,437,697 | 2.91% |
| 2026-01-07 | 34.05 | 36.70 | 33.65 | 36.39 | 36.39 | qfq | 12,861,641 | 459,184,313 | 6.94% |
| 2026-01-06 | 33.80 | 34.28 | 33.61 | 34.03 | 34.03 | qfq | 8,769,566 | 297,700,309 | 0.18% |
| 2026-01-05 | 32.26 | 35.00 | 31.62 | 33.97 | 33.97 | qfq | 14,897,968 | 500,972,136 | 5.56% |
| 2025-12-31 | 31.78 | 32.50 | 31.22 | 32.18 | 32.18 | qfq | 9,476,700 | 302,948,643 | 1.74% |
| 2025-12-30 | 31.03 | 32.10 | 30.81 | 31.63 | 31.63 | qfq | 9,112,961 | 287,517,759 | 0.64% |
| 2025-12-29 | 31.20 | 31.85 | 31.02 | 31.43 | 31.43 | qfq | 9,816,267 | 308,739,200 | 0.87% |
| 2025-12-26 | 31.23 | 31.90 | 30.81 | 31.16 | 31.16 | qfq | 8,591,145 | 268,597,894 | -1.45% |
| 2025-12-25 | 31.47 | 32.31 | 31.47 | 31.62 | 31.62 | qfq | 12,030,271 | 382,979,532 | -1.80% |
| 2025-12-24 | 29.77 | 34.12 | 29.61 | 32.20 | 32.20 | qfq | 20,760,610 | 668,618,156 | 8.78% |
| 2025-12-23 | 28.70 | 30.28 | 28.50 | 29.60 | 29.60 | qfq | 10,108,344 | 300,408,256 | 2.60% |
| 2025-12-22 | 28.82 | 29.39 | 28.30 | 28.85 | 28.85 | qfq | 5,464,839 | 157,272,284 | 1.05% |
| 2025-12-19 | 28.54 | 29.35 | 28.43 | 28.55 | 28.55 | qfq | 3,635,670 | 104,805,205 | -0.63% |
| 2025-12-18 | 28.71 | 29.26 | 28.61 | 28.73 | 28.73 | qfq | 3,322,850 | 95,985,389 | -1.27% |
| 2025-12-17 | 28.63 | 29.49 | 28.13 | 29.10 | 29.10 | qfq | 5,258,097 | 151,196,180 | 0.48% |
| 2025-12-16 | 28.86 | 29.19 | 28.52 | 28.96 | 28.96 | qfq | 4,150,450 | 119,757,464 | -0.65% |
| 2025-12-15 | 28.94 | 29.79 | 28.50 | 29.15 | 29.15 | qfq | 6,076,750 | 178,047,747 | 1.39% |
| 2025-12-12 | 28.76 | 29.57 | 28.54 | 28.75 | 28.75 | qfq | 5,339,475 | 155,040,039 | -0.73% |
| 2025-12-11 | 29.95 | 29.95 | 28.82 | 28.96 | 28.96 | qfq | 5,985,703 | 175,272,112 | -2.82% |
| 2025-12-10 | 29.70 | 29.94 | 29.07 | 29.80 | 29.80 | qfq | 6,882,150 | 203,131,602 | 0.85% |
| 2025-12-09 | 29.59 | 29.90 | 29.20 | 29.55 | 29.55 | qfq | 8,038,305 | 237,319,735 | -1.34% |
| 2025-12-08 | 28.90 | 30.69 | 28.90 | 29.95 | 29.95 | qfq | 16,153,069 | 484,385,613 | 6.55% |
| 2025-12-05 | 28.47 | 28.50 | 27.40 | 28.11 | 28.11 | qfq | 7,102,067 | 197,647,225 | -0.92% |
| 2025-12-04 | 27.67 | 28.65 | 27.67 | 28.37 | 28.37 | qfq | 7,460,696 | 209,827,764 | 0.67% |
| 2025-12-03 | 28.36 | 29.20 | 28.08 | 28.18 | 28.18 | qfq | 10,860,858 | 310,125,860 | 0.11% |
| 2025-12-02 | 28.34 | 28.34 | 27.84 | 28.15 | 28.15 | qfq | 3,710,050 | 103,896,828 | -0.74% |
| 2025-12-01 | 28.24 | 28.39 | 27.70 | 28.36 | 28.36 | qfq | 6,582,990 | 184,393,474 | 0.21% |
| 2025-11-28 | 28.22 | 28.52 | 27.77 | 28.30 | 28.30 | qfq | 5,858,326 | 164,419,653 | -0.67% |
| 2025-11-27 | 27.88 | 28.68 | 27.73 | 28.49 | 28.49 | qfq | 8,594,853 | 243,790,101 | 1.46% |
| 2025-11-26 | 28.10 | 28.41 | 27.75 | 28.08 | 28.08 | qfq | 6,085,045 | 170,723,929 | 0.04% |
| 2025-11-25 | 27.95 | 28.50 | 27.80 | 28.07 | 28.07 | qfq | 6,885,770 | 194,293,596 | 0.79% |
| 2025-11-24 | 27.56 | 28.12 | 27.20 | 27.85 | 27.85 | qfq | 6,669,432 | 185,053,598 | 1.24% |
| 2025-11-21 | 27.75 | 28.80 | 27.15 | 27.51 | 27.51 | qfq | 8,158,528 | 225,786,516 | -2.72% |
| 2025-11-20 | 27.81 | 28.97 | 27.81 | 28.28 | 28.28 | qfq | 8,612,788 | 244,669,570 | 1.73% |
| 2025-11-19 | 27.91 | 28.23 | 27.60 | 27.80 | 27.80 | qfq | 6,723,317 | 187,261,175 | -0.71% |
| 2025-11-18 | 27.62 | 28.15 | 27.10 | 28.00 | 28.00 | qfq | 10,789,796 | 298,495,279 | 1.23% |
| 2025-11-17 | 25.01 | 27.88 | 24.98 | 27.66 | 27.66 | qfq | 13,285,064 | 354,813,198 | 10.20% |
| 2025-11-14 | 24.82 | 25.67 | 24.50 | 25.10 | 25.10 | qfq | 3,933,800 | 99,621,251 | 1.13% |
| 2025-11-13 | 24.94 | 24.99 | 24.58 | 24.82 | 24.82 | qfq | 2,137,500 | 52,991,856 | 0.69% |
| 2025-11-12 | 25.00 | 25.09 | 24.57 | 24.65 | 24.65 | qfq | 2,819,078 | 69,878,178 | -1.32% |
| 2025-11-11 | 25.65 | 25.88 | 24.95 | 24.98 | 24.98 | qfq | 3,317,000 | 83,679,805 | -2.31% |
| 2025-11-10 | 25.69 | 26.07 | 25.51 | 25.57 | 25.57 | qfq | 3,836,131 | 98,788,302 | 0.87% |
| 2025-11-07 | 25.92 | 25.92 | 25.35 | 25.35 | 25.35 | qfq | 3,786,450 | 96,558,366 | -2.99% |
| 2025-11-06 | 25.88 | 26.23 | 25.63 | 26.13 | 26.13 | qfq | 3,666,551 | 95,104,076 | 0.81% |
| 2025-11-05 | 25.87 | 26.17 | 25.37 | 25.92 | 25.92 | qfq | 3,703,550 | 95,571,858 | -0.69% |
| 2025-11-04 | 26.71 | 26.72 | 25.90 | 26.10 | 26.10 | qfq | 4,325,600 | 112,947,369 | -2.28% |
| 2025-11-03 | 26.20 | 26.85 | 26.05 | 26.71 | 26.71 | qfq | 5,280,948 | 140,430,670 | 1.52% |
| 2025-10-31 | 25.80 | 26.53 | 25.80 | 26.31 | 26.31 | qfq | 4,929,250 | 129,728,001 | 1.98% |
| 2025-10-30 | 26.12 | 26.29 | 25.67 | 25.80 | 25.80 | qfq | 3,640,350 | 94,201,346 | -1.23% |
| 2025-10-29 | 26.18 | 26.32 | 25.84 | 26.12 | 26.12 | qfq | 3,719,515 | 96,959,396 | -0.42% |
| 2025-10-28 | 26.22 | 26.51 | 25.89 | 26.23 | 26.23 | qfq | 4,582,835 | 120,194,344 | -0.72% |
| 2025-10-27 | 26.15 | 26.68 | 26.09 | 26.42 | 26.42 | qfq | 6,040,539 | 159,379,810 | 1.42% |
| 2025-10-24 | 25.94 | 26.15 | 25.82 | 26.05 | 26.05 | qfq | 3,919,974 | 101,846,513 | 1.24% |
| 2025-10-23 | 25.58 | 25.82 | 25.18 | 25.73 | 25.73 | qfq | 2,947,629 | 74,962,741 | -0.04% |
| 2025-10-22 | 25.92 | 26.12 | 25.59 | 25.74 | 25.74 | qfq | 2,709,150 | 69,997,651 | -1.38% |
| 2025-10-21 | 25.69 | 26.10 | 25.41 | 26.10 | 26.10 | qfq | 3,364,200 | 87,040,551 | 1.36% |
| 2025-10-20 | 25.20 | 26.08 | 25.05 | 25.75 | 25.75 | qfq | 4,817,200 | 123,475,990 | 4.21% |
| 2025-10-17 | 25.74 | 25.74 | 24.67 | 24.71 | 24.71 | qfq | 4,733,350 | 118,796,648 | -4.00% |
| 2025-10-16 | 26.18 | 26.18 | 25.61 | 25.74 | 25.74 | qfq | 3,752,950 | 96,711,839 | -1.94% |
| 2025-10-15 | 26.00 | 26.28 | 25.59 | 26.25 | 26.25 | qfq | 3,958,400 | 103,040,028 | 1.94% |
| 2025-10-14 | 27.23 | 27.40 | 25.64 | 25.75 | 25.75 | qfq | 6,026,150 | 158,235,645 | -3.95% |
| 2025-10-13 | 25.95 | 27.08 | 25.08 | 26.81 | 26.81 | qfq | 6,277,770 | 166,224,757 | -1.69% |
| 2025-10-10 | 27.88 | 27.96 | 27.26 | 27.27 | 27.27 | qfq | 6,351,520 | 174,598,159 | -3.16% |
| 2025-10-09 | 28.37 | 28.78 | 28.10 | 28.16 | 28.16 | qfq | 7,268,647 | 206,273,594 | -0.74% |
| 2025-09-30 | 29.21 | 29.28 | 28.35 | 28.37 | 28.37 | qfq | 7,433,350 | 212,378,021 | -2.14% |
| 2025-09-29 | 28.57 | 29.36 | 28.53 | 28.99 | 28.97 | qfq | 7,610,620 | 220,343,651 | 2.01% |
| 2025-09-26 | 29.50 | 29.58 | 28.37 | 28.42 | 28.40 | qfq | 14,090,580 | 407,189,669 | -5.55% |
| 2025-09-25 | 29.80 | 30.93 | 29.72 | 30.09 | 30.07 | qfq | 14,304,503 | 434,148,654 | 0.40% |
| 2025-09-24 | 30.00 | 30.22 | 29.42 | 29.97 | 29.95 | qfq | 12,188,212 | 363,370,447 | -1.22% |
| 2025-09-23 | 29.91 | 30.58 | 29.17 | 30.34 | 30.32 | qfq | 17,257,891 | 513,810,063 | 0.53% |
| 2025-09-22 | 28.99 | 31.00 | 28.95 | 30.18 | 30.16 | qfq | 24,244,358 | 732,730,564 | 7.79% |
| 2025-09-19 | 28.15 | 28.98 | 28.00 | 28.00 | 27.98 | qfq | 8,837,679 | 251,031,121 | -0.71% |
| 2025-09-18 | 28.10 | 28.93 | 27.88 | 28.20 | 28.18 | qfq | 12,958,182 | 367,445,529 | -0.70% |
| 2025-09-17 | 28.58 | 29.15 | 28.20 | 28.40 | 28.38 | qfq | 12,211,804 | 349,537,913 | -1.59% |
| 2025-09-16 | 28.58 | 28.98 | 28.19 | 28.86 | 28.84 | qfq | 12,097,628 | 346,865,607 | 0.21% |
| 2025-09-15 | 29.03 | 29.58 | 28.21 | 28.80 | 28.78 | qfq | 18,600,258 | 535,118,293 | -4.32% |
| 2025-09-12 | 29.18 | 32.00 | 28.67 | 30.10 | 30.08 | qfq | 31,763,305 | 952,503,057 | 1.01% |
| 2025-09-11 | 30.51 | 32.10 | 29.27 | 29.80 | 29.78 | qfq | 35,357,404 | 1,070,774,860 | 11.28% |
| 2025-09-10 | 26.55 | 27.62 | 26.16 | 26.78 | 26.76 | qfq | 18,037,965 | 480,755,891 | -1.22% |
| 2025-09-09 | 26.90 | 29.69 | 26.90 | 27.11 | 27.09 | qfq | 25,795,496 | 724,752,966 | 6.82% |
| 2025-09-08 | 25.00 | 25.45 | 24.74 | 25.38 | 25.36 | qfq | 4,651,408 | 116,634,394 | 1.52% |
| 2025-09-05 | 24.68 | 25.00 | 24.38 | 25.00 | 24.98 | qfq | 4,309,058 | 106,683,144 | 2.25% |
| 2025-09-04 | 25.48 | 25.73 | 23.91 | 24.45 | 24.43 | qfq | 6,786,400 | 168,911,842 | -3.97% |
| 2025-09-03 | 26.18 | 26.47 | 25.39 | 25.46 | 25.44 | qfq | 5,391,463 | 139,830,851 | -2.75% |
| 2025-09-02 | 27.75 | 27.87 | 25.93 | 26.18 | 26.16 | qfq | 9,290,337 | 246,505,586 | -5.83% |
| 2025-09-01 | 27.80 | 29.00 | 27.49 | 27.80 | 27.78 | qfq | 10,199,698 | 287,606,962 | 0.36% |
| 2025-08-29 | 27.75 | 28.36 | 26.79 | 27.70 | 27.68 | qfq | 8,915,700 | 245,473,354 | 0.11% |
| 2025-08-28 | 27.47 | 27.97 | 26.43 | 27.67 | 27.65 | qfq | 10,183,986 | 277,245,105 | 0.99% |
| 2025-08-27 | 28.36 | 28.80 | 27.40 | 27.40 | 27.38 | qfq | 12,192,670 | 344,141,947 | -1.97% |
| 2025-08-26 | 28.05 | 28.59 | 27.88 | 27.95 | 27.93 | qfq | 9,912,408 | 279,104,419 | -0.50% |
| 2025-08-25 | 28.39 | 28.48 | 27.77 | 28.09 | 28.07 | qfq | 8,685,750 | 243,867,317 | 0.36% |
| 2025-08-22 | 27.65 | 28.10 | 27.38 | 27.99 | 27.97 | qfq | 8,228,400 | 229,480,417 | 1.89% |
| 2025-08-21 | 27.68 | 28.62 | 27.32 | 27.47 | 27.45 | qfq | 6,956,600 | 193,604,194 | -0.94% |
| 2025-08-20 | 27.54 | 27.78 | 27.02 | 27.73 | 27.71 | qfq | 7,361,198 | 201,825,830 | -0.04% |
| 2025-08-19 | 27.90 | 28.43 | 27.55 | 27.74 | 27.72 | qfq | 12,572,399 | 351,297,224 | -0.22% |
| 2025-08-18 | 27.23 | 28.06 | 27.07 | 27.80 | 27.78 | qfq | 12,256,249 | 339,266,779 | 2.73% |
| 2025-08-15 | 26.52 | 27.16 | 26.42 | 27.06 | 27.04 | qfq | 7,051,400 | 190,037,456 | 1.77% |
| 2025-08-14 | 27.07 | 27.28 | 26.51 | 26.59 | 26.57 | qfq | 6,970,100 | 186,937,484 | -1.52% |
| 2025-08-13 | 26.76 | 27.30 | 26.64 | 27.00 | 26.98 | qfq | 7,543,133 | 203,088,312 | 0.71% |
| 2025-08-12 | 27.01 | 27.13 | 26.50 | 26.81 | 26.79 | qfq | 6,361,400 | 170,209,649 | -1.03% |
| 2025-08-11 | 26.91 | 27.38 | 26.81 | 27.09 | 27.07 | qfq | 6,517,150 | 176,794,479 | 0.30% |
| 2025-08-08 | 27.98 | 28.23 | 26.94 | 27.01 | 26.99 | qfq | 11,344,790 | 309,262,286 | -4.52% |
| 2025-08-07 | 28.22 | 28.84 | 27.66 | 28.29 | 28.27 | qfq | 13,640,500 | 384,674,952 | 0.00% |
| 2025-08-06 | 27.93 | 29.16 | 27.93 | 28.29 | 28.27 | qfq | 16,544,667 | 471,800,477 | 0.96% |
| 2025-08-05 | 28.37 | 29.26 | 27.73 | 28.02 | 28.00 | qfq | 19,853,517 | 559,106,433 | 0.94% |
| 2025-08-04 | 25.96 | 28.47 | 25.71 | 27.76 | 27.74 | qfq | 22,431,348 | 607,865,255 | 6.12% |
| 2025-08-01 | 25.01 | 27.27 | 24.86 | 26.16 | 26.14 | qfq | 23,846,097 | 620,668,475 | 7.57% |
| 2025-07-31 | 23.72 | 24.98 | 23.55 | 24.32 | 24.30 | qfq | 9,217,347 | 224,561,652 | 2.31% |
| 2025-07-30 | 24.26 | 24.26 | 23.36 | 23.77 | 23.75 | qfq | 4,738,154 | 112,504,460 | -2.10% |
| 2025-07-29 | 24.20 | 24.35 | 23.70 | 24.28 | 24.26 | qfq | 4,577,085 | 109,719,995 | -0.12% |
| 2025-07-28 | 24.51 | 24.62 | 24.11 | 24.31 | 24.29 | qfq | 4,342,387 | 105,445,595 | 0.00% |
| 2025-07-25 | 23.91 | 24.35 | 23.90 | 24.31 | 24.29 | qfq | 4,969,487 | 120,334,857 | 1.76% |
| 2025-07-24 | 23.80 | 24.28 | 23.80 | 23.89 | 23.87 | qfq | 5,036,938 | 120,987,645 | 0.25% |
| 2025-07-23 | 23.91 | 24.06 | 23.62 | 23.83 | 23.81 | qfq | 5,155,300 | 122,819,571 | -1.00% |
| 2025-07-22 | 24.36 | 24.50 | 23.91 | 24.07 | 24.05 | qfq | 6,539,212 | 157,822,376 | -1.39% |
| 2025-07-21 | 25.00 | 25.17 | 24.20 | 24.41 | 24.39 | qfq | 9,378,974 | 229,540,751 | -3.02% |
| 2025-07-18 | 25.62 | 25.75 | 25.11 | 25.17 | 25.15 | qfq | 5,685,571 | 143,889,973 | -1.26% |
| 2025-07-17 | 25.04 | 25.67 | 25.04 | 25.49 | 25.47 | qfq | 6,909,594 | 175,522,613 | 1.84% |
| 2025-07-16 | 25.48 | 25.79 | 24.89 | 25.03 | 25.01 | qfq | 11,740,487 | 297,039,732 | -4.28% |
| 2025-07-15 | 25.42 | 26.26 | 25.22 | 26.15 | 26.13 | qfq | 11,275,450 | 291,594,682 | 2.63% |
| 2025-07-14 | 24.96 | 25.55 | 24.91 | 25.48 | 25.46 | qfq | 5,488,000 | 138,468,414 | 1.35% |
| 2025-07-11 | 24.96 | 25.67 | 24.81 | 25.14 | 25.12 | qfq | 6,115,350 | 154,014,834 | 0.76% |
| 2025-07-10 | 25.18 | 25.32 | 24.74 | 24.95 | 24.93 | qfq | 5,709,250 | 142,650,509 | -1.34% |
| 2025-07-09 | 24.86 | 26.37 | 24.86 | 25.29 | 25.27 | qfq | 11,577,750 | 294,722,529 | 1.77% |
| 2025-07-08 | 24.19 | 24.85 | 24.19 | 24.85 | 24.83 | qfq | 4,717,700 | 116,340,031 | 2.31% |
| 2025-07-07 | 24.11 | 24.45 | 24.11 | 24.29 | 24.27 | qfq | 3,217,200 | 78,003,768 | 0.37% |
| 2025-07-04 | 24.64 | 24.65 | 24.12 | 24.20 | 24.18 | qfq | 4,826,837 | 117,558,767 | -1.47% |
| 2025-07-03 | 24.44 | 24.98 | 24.37 | 24.56 | 24.54 | qfq | 4,753,637 | 117,150,221 | -0.04% |
| 2025-07-02 | 24.51 | 24.73 | 24.19 | 24.57 | 24.55 | qfq | 7,942,400 | 194,313,875 | -2.50% |
| 2025-07-01 | 25.49 | 26.30 | 24.95 | 25.20 | 25.18 | qfq | 14,035,758 | 357,314,481 | 1.29% |
| 2025-06-30 | 24.70 | 25.18 | 24.61 | 24.88 | 24.86 | qfq | 6,082,158 | 151,614,975 | 0.24% |
| 2025-06-27 | 24.94 | 25.15 | 24.59 | 24.82 | 24.80 | qfq | 8,521,945 | 211,848,981 | -1.23% |
| 2025-06-26 | 24.17 | 25.59 | 23.90 | 25.13 | 25.11 | qfq | 13,064,850 | 325,706,602 | 3.93% |
| 2025-06-25 | 24.02 | 24.22 | 23.78 | 24.18 | 24.16 | qfq | 6,009,000 | 144,291,632 | 0.62% |
| 2025-06-24 | 23.60 | 24.63 | 23.60 | 24.03 | 24.01 | qfq | 7,238,550 | 175,283,169 | 2.39% |
| 2025-06-23 | 22.73 | 23.60 | 22.73 | 23.47 | 23.45 | qfq | 4,783,650 | 111,675,575 | 1.69% |
| 2025-06-20 | 23.93 | 24.30 | 22.99 | 23.08 | 23.06 | qfq | 7,514,213 | 176,722,438 | -3.19% |
| 2025-06-19 | 23.56 | 24.66 | 23.56 | 23.84 | 23.82 | qfq | 9,837,458 | 237,108,770 | 0.68% |
| 2025-06-18 | 23.82 | 23.82 | 23.21 | 23.68 | 23.66 | qfq | 4,517,150 | 106,079,361 | 0.42% |
| 2025-06-17 | 23.98 | 24.06 | 23.47 | 23.58 | 23.56 | qfq | 4,750,727 | 112,617,653 | -0.84% |
| 2025-06-16 | 23.31 | 24.11 | 23.22 | 23.78 | 23.76 | qfq | 5,490,500 | 130,900,582 | 2.46% |
| 2025-06-13 | 23.74 | 23.92 | 23.15 | 23.21 | 23.19 | qfq | 5,912,485 | 138,431,080 | -3.13% |
| 2025-06-12 | 24.20 | 24.38 | 23.85 | 23.96 | 23.94 | qfq | 4,763,304 | 114,537,824 | -0.99% |
| 2025-06-11 | 24.41 | 24.50 | 24.00 | 24.20 | 24.18 | qfq | 5,547,700 | 134,449,551 | -0.53% |
| 2025-06-10 | 24.24 | 24.80 | 23.76 | 24.33 | 24.31 | qfq | 10,023,700 | 242,239,787 | -0.82% |
| 2025-06-09 | 25.46 | 25.80 | 24.31 | 24.53 | 24.51 | qfq | 13,167,300 | 326,707,503 | -0.69% |
| 2025-06-06 | 24.69 | 25.37 | 24.51 | 24.70 | 24.68 | qfq | 10,231,498 | 254,152,828 | -0.28% |
| 2025-06-05 | 23.75 | 25.74 | 23.75 | 24.77 | 24.75 | qfq | 17,795,913 | 444,311,645 | 3.81% |
| 2025-06-04 | 23.72 | 23.96 | 23.40 | 23.86 | 23.84 | qfq | 7,772,808 | 183,932,993 | 0.25% |
| 2025-06-03 | 23.60 | 24.40 | 23.44 | 23.80 | 23.78 | qfq | 10,371,150 | 248,580,605 | 0.42% |
| 2025-05-30 | 24.01 | 24.30 | 23.49 | 23.70 | 23.68 | qfq | 13,603,650 | 324,778,744 | -1.66% |
| 2025-05-29 | 21.20 | 24.38 | 21.15 | 24.10 | 24.08 | qfq | 22,741,687 | 530,111,932 | 13.15% |
| 2025-05-28 | 21.10 | 21.77 | 21.10 | 21.30 | 21.29 | qfq | 4,597,400 | 98,087,948 | 0.52% |
| 2025-05-27 | 21.44 | 21.53 | 21.00 | 21.19 | 21.18 | qfq | 3,504,177 | 74,226,577 | -0.80% |
| 2025-05-26 | 20.80 | 21.37 | 20.80 | 21.36 | 21.35 | qfq | 3,943,150 | 83,625,823 | 2.25% |
| 2025-05-23 | 21.40 | 21.64 | 20.87 | 20.89 | 20.88 | qfq | 5,810,900 | 123,297,850 | -2.06% |
| 2025-05-22 | 21.61 | 21.90 | 21.28 | 21.33 | 21.32 | qfq | 6,375,027 | 137,410,398 | -1.66% |
| 2025-05-21 | 22.29 | 22.44 | 21.62 | 21.69 | 21.68 | qfq | 5,715,500 | 124,875,641 | -3.30% |
| 2025-05-20 | 21.76 | 22.65 | 21.40 | 22.43 | 22.41 | qfq | 10,190,950 | 225,254,794 | 2.51% |
| 2025-05-19 | 21.66 | 22.18 | 21.40 | 21.88 | 21.86 | qfq | 6,558,650 | 142,479,419 | 0.51% |
| 2025-05-16 | 21.51 | 22.65 | 21.36 | 21.77 | 21.76 | qfq | 7,721,650 | 169,833,036 | 0.65% |
| 2025-05-15 | 21.80 | 22.00 | 21.47 | 21.63 | 21.62 | qfq | 6,285,700 | 136,362,316 | -0.83% |
| 2025-05-14 | 22.03 | 22.35 | 21.62 | 21.81 | 21.80 | qfq | 7,279,197 | 159,773,722 | -0.55% |
| 2025-05-13 | 22.47 | 22.68 | 21.86 | 21.93 | 21.91 | qfq | 9,454,800 | 210,192,517 | -2.36% |
| 2025-05-12 | 21.81 | 23.57 | 21.66 | 22.46 | 22.44 | qfq | 13,240,089 | 299,857,676 | 3.55% |
| 2025-05-09 | 22.19 | 22.31 | 21.57 | 21.69 | 21.68 | qfq | 6,616,050 | 144,381,328 | -2.43% |
| 2025-05-08 | 21.67 | 22.43 | 21.67 | 22.23 | 22.21 | qfq | 7,947,500 | 175,911,338 | 1.93% |
| 2025-05-07 | 22.11 | 22.40 | 21.45 | 21.81 | 21.80 | qfq | 9,772,050 | 213,978,596 | -1.27% |
| 2025-05-06 | 21.80 | 22.20 | 21.68 | 22.09 | 22.07 | qfq | 9,447,750 | 208,041,885 | 2.89% |
| 2025-04-30 | 21.00 | 21.72 | 21.00 | 21.47 | 21.46 | qfq | 9,625,050 | 206,342,202 | 2.48% |
| 2025-04-29 | 20.65 | 21.08 | 20.35 | 20.95 | 20.94 | qfq | 7,827,200 | 163,292,365 | 0.29% |
| 2025-04-28 | 21.20 | 21.50 | 20.81 | 20.89 | 20.88 | qfq | 9,313,250 | 196,311,850 | 0.92% |
| 2025-04-25 | 20.79 | 21.13 | 20.25 | 20.70 | 20.69 | qfq | 8,749,050 | 180,823,816 | 0.63% |
| 2025-04-24 | 20.93 | 21.06 | 20.45 | 20.57 | 20.56 | qfq | 7,224,450 | 149,455,967 | -0.63% |
| 2025-04-23 | 20.93 | 21.13 | 20.35 | 20.70 | 20.69 | qfq | 8,109,213 | 167,126,187 | 2.42% |
| 2025-04-22 | 20.48 | 20.55 | 20.16 | 20.21 | 20.20 | qfq | 7,540,756 | 153,209,810 | -1.65% |
| 2025-04-21 | 19.50 | 20.65 | 19.15 | 20.55 | 20.54 | qfq | 12,874,667 | 259,045,476 | 7.54% |
| 2025-04-18 | 18.88 | 19.30 | 18.64 | 19.11 | 19.10 | qfq | 7,297,806 | 138,684,251 | 2.63% |
| 2025-04-17 | 18.78 | 19.16 | 18.61 | 18.62 | 18.61 | qfq | 6,024,224 | 113,787,118 | -1.12% |
| 2025-04-16 | 19.25 | 19.47 | 18.65 | 18.83 | 18.82 | qfq | 8,381,874 | 159,665,687 | -2.59% |
| 2025-04-15 | 19.12 | 20.08 | 19.12 | 19.33 | 19.32 | qfq | 11,422,274 | 221,719,358 | 2.55% |
| 2025-04-14 | 19.65 | 19.80 | 18.75 | 18.85 | 18.84 | qfq | 11,401,850 | 218,493,515 | 3.34% |
| 2025-04-11 | 17.70 | 18.59 | 17.59 | 18.24 | 18.23 | qfq | 5,511,600 | 100,564,391 | 1.84% |
| 2025-04-10 | 18.00 | 18.36 | 17.85 | 17.91 | 17.90 | qfq | 6,299,350 | 113,991,036 | 2.64% |
| 2025-04-09 | 16.26 | 17.63 | 15.11 | 17.45 | 17.44 | qfq | 7,332,870 | 120,897,681 | 2.83% |
| 2025-04-08 | 16.75 | 18.02 | 16.20 | 16.97 | 16.96 | qfq | 8,368,700 | 143,080,534 | 1.19% |
| 2025-04-07 | 19.09 | 19.77 | 16.77 | 16.77 | 16.76 | qfq | 8,532,435 | 152,810,574 | -19.99% |
| 2025-04-03 | 20.29 | 21.38 | 20.29 | 20.96 | 20.95 | qfq | 11,288,450 | 235,218,648 | 0.62% |
| 2025-04-02 | 19.44 | 21.10 | 19.28 | 20.83 | 20.82 | qfq | 11,834,704 | 241,081,581 | 7.21% |
| 2025-04-01 | 19.18 | 19.62 | 19.14 | 19.43 | 19.42 | qfq | 4,591,850 | 89,242,373 | 1.46% |
| 2025-03-31 | 18.78 | 19.30 | 18.50 | 19.15 | 19.14 | qfq | 4,548,050 | 85,645,494 | 0.42% |
| 2025-03-28 | 19.32 | 19.53 | 18.98 | 19.07 | 19.06 | qfq | 3,489,969 | 67,031,473 | -1.29% |
| 2025-03-27 | 19.52 | 19.74 | 19.21 | 19.32 | 19.31 | qfq | 4,053,900 | 78,866,326 | -1.43% |
| 2025-03-26 | 19.30 | 19.89 | 19.15 | 19.60 | 19.59 | qfq | 4,451,806 | 87,497,012 | 1.61% |
| 2025-03-25 | 20.08 | 20.15 | 19.10 | 19.29 | 19.28 | qfq | 5,540,300 | 107,927,754 | -3.93% |
| 2025-03-24 | 20.75 | 20.84 | 19.39 | 20.08 | 20.07 | qfq | 7,430,450 | 148,700,690 | -3.60% |
| 2025-03-21 | 21.65 | 21.78 | 20.65 | 20.83 | 20.82 | qfq | 8,034,197 | 169,042,638 | -4.36% |
| 2025-03-20 | 22.18 | 22.37 | 21.63 | 21.78 | 21.77 | qfq | 5,934,450 | 130,401,384 | -1.98% |
| 2025-03-19 | 22.20 | 22.50 | 21.70 | 22.22 | 22.20 | qfq | 6,551,633 | 144,751,301 | -0.36% |
| 2025-03-18 | 22.07 | 22.65 | 21.75 | 22.30 | 22.28 | qfq | 9,290,733 | 206,530,696 | 1.87% |
| 2025-03-17 | 21.98 | 22.07 | 21.45 | 21.89 | 21.87 | qfq | 6,322,899 | 137,627,589 | -0.41% |
| 2025-03-14 | 21.65 | 22.10 | 21.40 | 21.98 | 21.96 | qfq | 7,372,550 | 160,945,068 | 0.64% |
| 2025-03-13 | 22.60 | 22.74 | 21.17 | 21.84 | 21.82 | qfq | 11,814,716 | 257,847,048 | -3.79% |
| 2025-03-12 | 23.54 | 23.88 | 22.70 | 22.70 | 22.68 | qfq | 12,652,967 | 293,754,177 | -1.60% |
| 2025-03-11 | 22.93 | 23.60 | 22.50 | 23.07 | 23.05 | qfq | 12,930,424 | 296,577,466 | -2.12% |
| 2025-03-10 | 23.38 | 23.87 | 22.92 | 23.57 | 23.55 | qfq | 14,041,624 | 329,101,839 | 0.73% |
| 2025-03-07 | 23.22 | 24.33 | 23.08 | 23.40 | 23.38 | qfq | 23,374,079 | 556,093,440 | 0.00% |
| 2025-03-06 | 22.50 | 24.33 | 22.40 | 23.40 | 23.38 | qfq | 22,884,339 | 536,363,343 | 4.42% |
| 2025-03-05 | 22.00 | 22.55 | 21.51 | 22.41 | 22.39 | qfq | 15,292,458 | 338,266,097 | 1.91% |
| 2025-03-04 | 19.73 | 22.53 | 19.67 | 21.99 | 21.97 | qfq | 19,274,527 | 411,051,980 | 8.59% |
| 2025-03-03 | 20.99 | 21.33 | 19.82 | 20.25 | 20.24 | qfq | 16,523,908 | 338,788,715 | -5.55% |
| 2025-02-28 | 23.00 | 23.69 | 21.38 | 21.44 | 21.43 | qfq | 23,078,219 | 526,115,764 | -4.71% |
| 2025-02-27 | 22.60 | 22.84 | 21.19 | 22.50 | 22.48 | qfq | 16,996,811 | 374,188,143 | -1.10% |
| 2025-02-26 | 22.14 | 23.26 | 21.57 | 22.75 | 22.73 | qfq | 16,167,536 | 362,512,848 | 3.69% |
| 2025-02-25 | 22.50 | 23.07 | 21.91 | 21.94 | 21.92 | qfq | 18,203,820 | 410,254,852 | -6.80% |
| 2025-02-24 | 22.45 | 23.97 | 21.91 | 23.54 | 23.52 | qfq | 25,052,472 | 578,355,809 | 2.44% |
| 2025-02-21 | 22.16 | 23.58 | 21.62 | 22.98 | 22.96 | qfq | 30,067,011 | 680,622,628 | 6.54% |
| 2025-02-20 | 20.75 | 22.19 | 20.50 | 21.57 | 21.56 | qfq | 22,987,013 | 491,919,229 | 0.98% |
| 2025-02-19 | 19.99 | 21.66 | 19.99 | 21.36 | 21.35 | qfq | 27,251,985 | 564,567,528 | 0.95% |
| 2025-02-18 | 21.37 | 24.60 | 21.05 | 21.16 | 21.15 | qfq | 36,909,691 | 835,028,917 | 3.22% |
| 2025-02-17 | 22.05 | 22.34 | 20.41 | 20.50 | 20.49 | qfq | 26,994,180 | 575,443,980 | -0.97% |
| 2025-02-14 | 19.81 | 20.98 | 19.47 | 20.70 | 20.69 | qfq | 24,791,086 | 503,767,064 | 4.02% |
| 2025-02-13 | 20.20 | 20.97 | 19.60 | 19.90 | 19.89 | qfq | 22,476,017 | 453,853,681 | -0.45% |
| 2025-02-12 | 18.76 | 20.27 | 18.73 | 19.99 | 19.98 | qfq | 23,437,481 | 464,931,581 | 3.04% |
| 2025-02-11 | 19.86 | 20.74 | 19.32 | 19.40 | 19.39 | qfq | 27,487,595 | 547,220,332 | 0.26% |
| 2025-02-10 | 18.97 | 19.86 | 18.42 | 19.35 | 19.34 | qfq | 23,123,594 | 443,209,218 | 4.20% |
| 2025-02-07 | 18.26 | 18.95 | 18.03 | 18.57 | 18.56 | qfq | 20,374,226 | 376,784,459 | -1.28% |
| 2025-02-06 | 18.60 | 18.94 | 17.60 | 18.81 | 18.80 | qfq | 25,192,931 | 458,954,745 | -1.00% |
| 2025-02-05 | 20.40 | 20.98 | 18.82 | 19.00 | 18.99 | qfq | 35,995,351 | 704,013,595 | -4.81% |
| 2025-01-27 | 22.25 | 22.25 | 19.35 | 19.96 | 19.95 | qfq | 51,110,433 | 1,107,546,952 | 7.66% |
| 2025-01-24 | 15.46 | 18.54 | 15.46 | 18.54 | 18.53 | qfq | 18,382,272 | 333,317,896 | 20.00% |
| 2025-01-23 | 15.25 | 16.16 | 15.15 | 15.45 | 15.44 | qfq | 7,208,650 | 113,089,638 | 3.00% |
| 2025-01-22 | 14.91 | 15.04 | 14.71 | 15.00 | 14.99 | qfq | 2,654,112 | 39,511,800 | 0.60% |
| 2025-01-21 | 15.20 | 15.35 | 14.76 | 14.91 | 14.90 | qfq | 3,315,700 | 49,535,957 | -1.78% |
| 2025-01-20 | 15.00 | 15.22 | 14.57 | 15.18 | 15.17 | qfq | 3,626,100 | 54,506,549 | 0.73% |
| 2025-01-17 | 15.15 | 15.22 | 14.98 | 15.07 | 15.06 | qfq | 2,731,350 | 41,237,249 | -0.99% |
| 2025-01-16 | 15.33 | 15.64 | 15.03 | 15.22 | 15.21 | qfq | 3,559,150 | 54,456,858 | -0.52% |
| 2025-01-15 | 15.68 | 15.80 | 15.19 | 15.30 | 15.29 | qfq | 3,180,700 | 48,875,305 | -0.65% |
| 2025-01-14 | 14.79 | 15.40 | 14.68 | 15.40 | 15.39 | qfq | 3,712,900 | 56,237,973 | 5.91% |
| 2025-01-13 | 14.27 | 14.65 | 13.88 | 14.54 | 14.53 | qfq | 2,612,900 | 37,445,025 | 0.76% |
| 2025-01-10 | 15.25 | 15.29 | 14.40 | 14.43 | 14.42 | qfq | 4,028,300 | 59,958,564 | -3.35% |
| 2025-01-09 | 14.82 | 15.27 | 14.72 | 14.93 | 14.92 | qfq | 4,053,650 | 60,974,961 | 0.81% |
| 2025-01-08 | 15.02 | 15.10 | 14.34 | 14.81 | 14.80 | qfq | 4,561,450 | 67,271,383 | -1.20% |
| 2025-01-07 | 14.20 | 15.00 | 14.20 | 14.99 | 14.98 | qfq | 5,703,072 | 83,237,366 | 7.00% |
| 2025-01-06 | 14.12 | 14.27 | 13.42 | 14.01 | 14.00 | qfq | 3,411,050 | 47,684,424 | -0.71% |
| 2025-01-03 | 15.28 | 15.37 | 14.07 | 14.11 | 14.10 | qfq | 5,029,122 | 73,469,832 | -7.23% |
| 2025-01-02 | 15.86 | 16.00 | 14.94 | 15.21 | 15.20 | qfq | 4,959,922 | 76,732,386 | -4.22% |
| 2024-12-31 | 17.12 | 17.20 | 15.85 | 15.88 | 15.87 | qfq | 5,812,400 | 94,964,427 | -5.92% |
| 2024-12-30 | 17.11 | 17.17 | 16.18 | 16.88 | 16.87 | qfq | 5,797,822 | 97,746,053 | -1.86% |
| 2024-12-27 | 17.96 | 18.05 | 17.18 | 17.20 | 17.19 | qfq | 8,672,350 | 152,249,815 | -4.23% |
| 2024-12-26 | 17.29 | 18.19 | 17.10 | 17.96 | 17.95 | qfq | 9,848,639 | 175,497,930 | 2.92% |
| 2024-12-25 | 18.09 | 18.50 | 17.10 | 17.45 | 17.44 | qfq | 11,484,489 | 205,656,178 | -1.75% |
| 2024-12-24 | 18.05 | 18.10 | 17.24 | 17.76 | 17.75 | qfq | 7,360,450 | 130,277,507 | -0.11% |
| 2024-12-23 | 18.68 | 18.85 | 17.41 | 17.78 | 17.77 | qfq | 10,966,172 | 198,426,584 | -3.26% |
| 2024-12-20 | 18.01 | 18.68 | 17.84 | 18.38 | 18.37 | qfq | 11,198,850 | 205,000,129 | 0.66% |
| 2024-12-19 | 17.02 | 18.58 | 16.96 | 18.26 | 18.25 | qfq | 11,096,353 | 198,175,359 | 5.98% |
| 2024-12-18 | 16.99 | 17.66 | 16.42 | 17.23 | 17.22 | qfq | 5,695,850 | 97,725,478 | 1.95% |
| 2024-12-17 | 17.79 | 17.97 | 16.77 | 16.90 | 16.89 | qfq | 7,100,274 | 122,258,854 | -5.85% |
| 2024-12-16 | 18.15 | 18.59 | 17.62 | 17.95 | 17.94 | qfq | 8,139,550 | 147,938,771 | 0.67% |
| 2024-12-13 | 18.09 | 18.20 | 17.78 | 17.83 | 17.82 | qfq | 5,143,409 | 92,443,632 | -2.30% |
| 2024-12-12 | 18.16 | 18.46 | 17.98 | 18.25 | 18.24 | qfq | 5,963,053 | 108,676,424 | 0.50% |
| 2024-12-11 | 18.03 | 18.20 | 17.86 | 18.16 | 18.15 | qfq | 5,563,850 | 100,420,303 | 0.55% |
| 2024-12-10 | 18.22 | 18.50 | 17.90 | 18.06 | 18.05 | qfq | 9,411,238 | 171,368,120 | 2.09% |
| 2024-12-09 | 17.96 | 18.07 | 17.47 | 17.69 | 17.68 | qfq | 5,517,000 | 97,829,885 | -1.39% |
| 2024-12-06 | 18.10 | 18.33 | 17.58 | 17.94 | 17.93 | qfq | 8,693,350 | 155,909,311 | 0.62% |
| 2024-12-05 | 17.29 | 17.83 | 17.15 | 17.83 | 17.82 | qfq | 5,801,100 | 102,230,248 | 2.94% |
| 2024-12-04 | 17.78 | 17.80 | 17.13 | 17.32 | 17.31 | qfq | 5,874,950 | 102,493,315 | -2.59% |
| 2024-12-03 | 17.54 | 17.85 | 17.26 | 17.78 | 17.77 | qfq | 7,599,600 | 134,025,285 | 1.37% |
| 2024-12-02 | 17.33 | 17.77 | 17.10 | 17.54 | 17.53 | qfq | 6,472,851 | 112,987,465 | 1.98% |
| 2024-11-29 | 16.76 | 17.39 | 16.65 | 17.20 | 17.19 | qfq | 6,423,400 | 109,568,773 | 2.44% |
| 2024-11-28 | 16.88 | 17.46 | 16.67 | 16.79 | 16.78 | qfq | 5,480,700 | 93,274,603 | -0.36% |
| 2024-11-27 | 16.35 | 16.85 | 15.67 | 16.85 | 16.84 | qfq | 5,934,050 | 95,954,099 | 2.74% |
| 2024-11-26 | 16.90 | 17.12 | 16.30 | 16.40 | 16.39 | qfq | 6,181,570 | 102,941,758 | -3.53% |
| 2024-11-25 | 17.04 | 17.20 | 16.40 | 17.00 | 16.99 | qfq | 7,406,900 | 124,093,255 | 1.25% |
| 2024-11-22 | 17.73 | 18.05 | 16.77 | 16.79 | 16.78 | qfq | 9,748,416 | 169,820,953 | -5.89% |
| 2024-11-21 | 17.69 | 18.27 | 17.52 | 17.84 | 17.83 | qfq | 9,813,020 | 176,027,994 | -0.72% |
| 2024-11-20 | 17.24 | 18.17 | 17.24 | 17.97 | 17.96 | qfq | 11,593,163 | 205,517,259 | 2.98% |
| 2024-11-19 | 17.20 | 17.85 | 16.68 | 17.45 | 17.44 | qfq | 8,777,770 | 150,890,701 | 4.49% |
| 2024-11-18 | 18.00 | 18.26 | 16.50 | 16.70 | 16.69 | qfq | 11,271,404 | 192,052,637 | -8.09% |
| 2024-11-15 | 17.54 | 18.93 | 17.54 | 18.17 | 18.16 | qfq | 16,196,435 | 296,192,376 | 2.71% |
| 2024-11-14 | 18.31 | 18.68 | 17.61 | 17.69 | 17.68 | qfq | 15,543,394 | 279,453,017 | -6.55% |
| 2024-11-13 | 19.03 | 19.89 | 18.50 | 18.93 | 18.92 | qfq | 20,324,327 | 388,325,862 | 2.55% |
| 2024-11-12 | 20.67 | 21.35 | 18.46 | 18.46 | 18.45 | qfq | 37,889,693 | 758,971,676 | -5.33% |
| 2024-11-11 | 16.90 | 19.50 | 16.90 | 19.50 | 19.49 | qfq | 27,544,809 | 514,870,258 | 20.00% |
| 2024-11-08 | 16.38 | 16.74 | 16.20 | 16.25 | 16.24 | qfq | 6,829,694 | 112,356,157 | -0.37% |
| 2024-11-07 | 15.81 | 16.35 | 15.73 | 16.31 | 16.30 | qfq | 6,885,987 | 110,606,906 | 1.56% |
| 2024-11-06 | 15.95 | 16.51 | 15.80 | 16.06 | 16.05 | qfq | 8,123,458 | 131,814,307 | 1.26% |
| 2024-11-05 | 15.29 | 15.87 | 15.20 | 15.86 | 15.85 | qfq | 5,394,645 | 84,326,764 | 4.34% |
| 2024-11-04 | 14.56 | 15.39 | 14.51 | 15.20 | 15.19 | qfq | 4,742,422 | 71,318,740 | 3.47% |
| 2024-11-01 | 15.93 | 15.96 | 14.60 | 14.69 | 14.68 | qfq | 6,859,200 | 103,495,556 | -7.55% |
| 2024-10-31 | 15.77 | 16.08 | 15.55 | 15.89 | 15.88 | qfq | 5,202,250 | 82,540,733 | 1.40% |
| 2024-10-30 | 15.54 | 16.15 | 15.40 | 15.67 | 15.66 | qfq | 5,913,903 | 93,235,549 | -0.70% |
| 2024-10-29 | 15.98 | 16.15 | 15.62 | 15.78 | 15.77 | qfq | 7,116,172 | 112,929,449 | -3.07% |
| 2024-10-28 | 15.84 | 16.44 | 15.75 | 16.28 | 16.27 | qfq | 6,014,905 | 97,301,941 | 2.01% |
| 2024-10-25 | 15.66 | 16.07 | 15.66 | 15.96 | 15.95 | qfq | 4,715,750 | 74,872,165 | 2.18% |
| 2024-10-24 | 15.78 | 15.93 | 15.52 | 15.62 | 15.61 | qfq | 4,498,713 | 70,632,217 | -1.88% |
| 2024-10-23 | 15.96 | 16.38 | 15.70 | 15.92 | 15.91 | qfq | 7,711,030 | 123,690,114 | -1.12% |
| 2024-10-22 | 16.83 | 16.92 | 15.75 | 16.10 | 16.09 | qfq | 9,742,430 | 157,813,536 | -1.77% |
| 2024-10-21 | 15.86 | 16.40 | 15.67 | 16.39 | 16.38 | qfq | 8,901,150 | 143,679,925 | 4.33% |
| 2024-10-18 | 15.12 | 16.01 | 15.05 | 15.71 | 15.70 | qfq | 8,791,609 | 137,254,231 | 3.08% |
| 2024-10-17 | 15.35 | 15.68 | 15.17 | 15.24 | 15.23 | qfq | 6,506,203 | 100,796,592 | 0.93% |
| 2024-10-16 | 14.62 | 15.25 | 14.52 | 15.10 | 15.09 | qfq | 4,835,331 | 72,516,706 | 1.14% |
| 2024-10-15 | 15.17 | 15.59 | 14.92 | 14.93 | 14.92 | qfq | 6,848,240 | 104,546,707 | -2.29% |
| 2024-10-14 | 14.80 | 15.30 | 14.30 | 15.28 | 15.27 | qfq | 7,124,052 | 105,731,489 | 5.09% |
| 2024-10-11 | 15.21 | 15.64 | 14.30 | 14.54 | 14.53 | qfq | 7,086,110 | 104,678,254 | -4.40% |
| 2024-10-10 | 15.50 | 16.20 | 15.11 | 15.21 | 15.20 | qfq | 9,104,182 | 142,264,340 | 2.22% |
| 2024-10-09 | 16.82 | 16.86 | 14.88 | 14.88 | 14.87 | qfq | 11,171,357 | 179,525,708 | -15.84% |
| 2024-10-08 | 18.34 | 18.34 | 15.90 | 17.68 | 17.67 | qfq | 14,789,140 | 253,532,396 | 14.21% |
| 2024-09-30 | 14.05 | 15.72 | 13.89 | 15.48 | 15.47 | qfq | 11,705,894 | 172,957,553 | 14.16% |
| 2024-09-27 | 12.97 | 13.85 | 12.91 | 13.56 | 13.55 | qfq | 6,193,807 | 82,646,520 | 6.02% |
| 2024-09-26 | 12.45 | 12.79 | 12.45 | 12.79 | 12.78 | qfq | 3,997,916 | 50,607,033 | 1.91% |
| 2024-09-25 | 12.58 | 12.87 | 12.53 | 12.55 | 12.54 | qfq | 4,755,993 | 60,435,401 | 0.32% |
| 2024-09-24 | 12.38 | 12.54 | 11.97 | 12.51 | 12.50 | qfq | 4,920,803 | 60,743,860 | 1.05% |
| 2024-09-23 | 12.24 | 12.66 | 12.13 | 12.38 | 12.37 | qfq | 3,317,350 | 41,131,402 | 1.31% |
| 2024-09-20 | 12.18 | 12.45 | 12.05 | 12.22 | 12.21 | qfq | 3,246,050 | 39,650,431 | 0.74% |
| 2024-09-19 | 11.56 | 12.27 | 11.56 | 12.13 | 12.12 | qfq | 4,366,550 | 52,318,453 | 5.48% |
| 2024-09-18 | 11.83 | 11.94 | 11.20 | 11.50 | 11.49 | qfq | 3,293,150 | 37,738,975 | -2.71% |
| 2024-09-13 | 12.30 | 12.33 | 11.80 | 11.82 | 11.81 | qfq | 2,190,050 | 26,287,439 | -3.35% |
| 2024-09-12 | 12.37 | 12.53 | 12.22 | 12.23 | 12.22 | qfq | 1,852,450 | 22,928,450 | -0.49% |
| 2024-09-11 | 12.31 | 12.39 | 12.20 | 12.29 | 12.28 | qfq | 1,588,649 | 19,499,173 | -0.65% |
| 2024-09-10 | 12.18 | 12.48 | 11.91 | 12.37 | 12.36 | qfq | 2,044,600 | 24,913,315 | 2.66% |
| 2024-09-09 | 12.03 | 12.11 | 11.74 | 12.05 | 12.04 | qfq | 1,976,622 | 23,661,869 | 0.17% |
| 2024-09-06 | 12.52 | 12.64 | 11.97 | 12.03 | 12.02 | qfq | 3,007,772 | 36,686,660 | -3.91% |
| 2024-09-05 | 12.41 | 12.63 | 12.41 | 12.52 | 12.51 | qfq | 1,901,550 | 23,804,721 | 0.89% |
| 2024-09-04 | 12.64 | 12.75 | 12.38 | 12.41 | 12.40 | qfq | 2,636,781 | 33,054,424 | -2.97% |
| 2024-09-03 | 12.60 | 12.93 | 12.48 | 12.79 | 12.78 | qfq | 2,949,500 | 37,488,219 | 1.91% |
| 2024-09-02 | 12.93 | 13.00 | 12.55 | 12.55 | 12.54 | qfq | 2,393,773 | 30,464,563 | -2.33% |
| 2024-08-30 | 12.41 | 13.07 | 12.40 | 12.85 | 12.84 | qfq | 3,709,973 | 47,589,539 | 3.21% |
| 2024-08-29 | 12.51 | 12.62 | 12.17 | 12.45 | 12.44 | qfq | 4,676,350 | 57,975,776 | -2.73% |
| 2024-08-28 | 12.89 | 13.11 | 12.68 | 12.80 | 12.79 | qfq | 2,117,500 | 27,300,429 | -0.70% |
| 2024-08-27 | 13.33 | 13.41 | 12.88 | 12.89 | 12.88 | qfq | 2,448,800 | 32,016,959 | -4.02% |
| 2024-08-26 | 13.13 | 13.47 | 13.01 | 13.43 | 13.42 | qfq | 2,491,600 | 33,199,174 | 1.82% |
| 2024-08-23 | 13.15 | 13.38 | 12.94 | 13.19 | 13.18 | qfq | 2,874,973 | 37,867,102 | 0.69% |
| 2024-08-22 | 13.60 | 13.63 | 13.07 | 13.10 | 13.09 | qfq | 2,727,973 | 36,225,519 | -2.67% |
| 2024-08-21 | 13.49 | 13.72 | 13.41 | 13.46 | 13.45 | qfq | 2,414,623 | 32,738,040 | -0.30% |
| 2024-08-20 | 13.76 | 13.90 | 13.41 | 13.50 | 13.49 | qfq | 3,024,500 | 41,117,403 | -2.24% |
| 2024-08-19 | 14.01 | 14.20 | 13.78 | 13.81 | 13.80 | qfq | 3,522,600 | 49,193,281 | -1.64% |
| 2024-08-16 | 13.84 | 14.17 | 13.84 | 14.04 | 14.03 | qfq | 3,621,300 | 50,768,132 | 1.15% |
| 2024-08-15 | 13.79 | 14.01 | 13.53 | 13.88 | 13.87 | qfq | 3,137,700 | 43,430,119 | 0.87% |
| 2024-08-14 | 13.80 | 13.94 | 13.68 | 13.76 | 13.75 | qfq | 2,235,900 | 30,862,075 | -0.36% |
| 2024-08-13 | 13.49 | 13.83 | 13.40 | 13.81 | 13.80 | qfq | 3,027,682 | 41,389,159 | 2.37% |
| 2024-08-12 | 13.83 | 13.84 | 13.35 | 13.49 | 13.48 | qfq | 4,222,250 | 57,093,664 | -3.30% |
| 2024-08-09 | 14.24 | 14.51 | 13.94 | 13.95 | 13.94 | qfq | 4,354,398 | 61,940,032 | -2.11% |
| 2024-08-08 | 14.75 | 14.87 | 14.11 | 14.25 | 14.24 | qfq | 7,856,550 | 113,193,878 | -5.06% |
| 2024-08-07 | 14.55 | 15.25 | 14.38 | 15.01 | 15.00 | qfq | 8,322,550 | 124,039,874 | 4.97% |
| 2024-08-06 | 14.71 | 14.71 | 14.17 | 14.30 | 14.29 | qfq | 4,161,500 | 59,664,296 | 1.42% |
| 2024-08-05 | 14.59 | 14.96 | 14.10 | 14.10 | 14.09 | qfq | 5,936,100 | 86,239,423 | -5.31% |
| 2024-08-02 | 15.00 | 15.30 | 14.85 | 14.89 | 14.88 | qfq | 6,611,984 | 99,548,141 | -2.55% |
| 2024-08-01 | 15.37 | 15.55 | 15.18 | 15.28 | 15.27 | qfq | 7,555,837 | 115,708,848 | 0.33% |
| 2024-07-31 | 14.54 | 15.44 | 14.54 | 15.23 | 15.22 | qfq | 9,289,600 | 140,159,545 | 4.03% |
| 2024-07-30 | 14.75 | 14.89 | 14.56 | 14.64 | 14.63 | qfq | 5,449,400 | 80,172,030 | -1.81% |
| 2024-07-29 | 14.00 | 14.98 | 13.92 | 14.91 | 14.90 | qfq | 9,120,100 | 133,008,456 | 6.50% |
| 2024-07-26 | 13.75 | 14.24 | 13.75 | 14.00 | 13.99 | qfq | 3,938,450 | 54,957,463 | 1.67% |
| 2024-07-25 | 13.43 | 14.00 | 13.31 | 13.77 | 13.76 | qfq | 4,240,700 | 58,075,891 | 0.66% |
| 2024-07-24 | 13.74 | 14.29 | 13.60 | 13.68 | 13.67 | qfq | 5,075,050 | 70,564,041 | -2.29% |
| 2024-07-23 | 14.03 | 14.60 | 13.93 | 14.00 | 13.99 | qfq | 5,620,350 | 80,260,640 | -1.41% |
| 2024-07-22 | 13.66 | 14.25 | 13.66 | 14.20 | 14.19 | qfq | 5,573,630 | 78,383,824 | 4.11% |
| 2024-07-19 | 13.60 | 13.94 | 13.47 | 13.64 | 13.63 | qfq | 4,958,150 | 68,120,715 | -0.58% |
| 2024-07-18 | 14.12 | 14.16 | 13.20 | 13.72 | 13.71 | qfq | 8,110,250 | 111,080,391 | -5.38% |
| 2024-07-17 | 15.49 | 15.49 | 14.45 | 14.50 | 14.49 | qfq | 7,520,773 | 111,690,327 | -5.60% |
| 2024-07-16 | 15.19 | 15.46 | 14.92 | 15.36 | 15.35 | qfq | 7,050,496 | 107,312,468 | -0.65% |
| 2024-07-15 | 14.98 | 15.46 | 14.86 | 15.46 | 15.45 | qfq | 8,406,496 | 128,015,157 | 3.00% |
| 2024-07-12 | 15.50 | 15.58 | 15.00 | 15.01 | 15.00 | qfq | 8,423,247 | 128,549,691 | -4.58% |
| 2024-07-11 | 15.55 | 15.83 | 15.30 | 15.73 | 15.72 | qfq | 12,129,950 | 188,947,057 | 0.77% |
| 2024-07-10 | 14.70 | 15.64 | 14.57 | 15.61 | 15.60 | qfq | 13,769,263 | 211,027,846 | 4.62% |
| 2024-07-09 | 14.45 | 15.15 | 13.90 | 14.92 | 14.91 | qfq | 10,244,764 | 149,137,413 | 1.91% |
| 2024-07-08 | 15.00 | 15.20 | 14.32 | 14.64 | 14.63 | qfq | 8,857,384 | 130,245,003 | -3.81% |
| 2024-07-05 | 14.58 | 15.30 | 14.26 | 15.22 | 15.21 | qfq | 11,656,500 | 175,189,847 | 4.25% |
| 2024-07-04 | 15.26 | 15.58 | 14.48 | 14.60 | 14.59 | qfq | 9,340,758 | 139,291,990 | -1.68% |
| 2024-07-03 | 15.68 | 15.71 | 14.80 | 14.85 | 14.84 | qfq | 12,815,950 | 194,107,306 | -7.13% |
| 2024-07-02 | 15.01 | 16.68 | 15.01 | 15.99 | 15.98 | qfq | 17,752,976 | 280,800,758 | 5.89% |
| 2024-07-01 | 14.89 | 15.10 | 14.43 | 15.10 | 15.09 | qfq | 7,984,871 | 117,677,098 | 0.20% |
| 2024-06-28 | 14.58 | 15.37 | 14.49 | 15.07 | 15.06 | qfq | 11,816,797 | 176,376,098 | 3.08% |
| 2024-06-27 | 14.52 | 14.97 | 14.41 | 14.62 | 14.61 | qfq | 9,676,203 | 142,019,791 | -0.14% |
| 2024-06-26 | 13.69 | 14.64 | 13.38 | 14.64 | 14.63 | qfq | 9,413,368 | 132,839,290 | 5.10% |
| 2024-06-25 | 14.12 | 14.40 | 13.66 | 13.93 | 13.92 | qfq | 8,651,049 | 121,019,438 | 0.07% |
| 2024-06-24 | 14.18 | 14.40 | 13.76 | 13.92 | 13.91 | qfq | 11,234,889 | 157,471,094 | -5.24% |
| 2024-06-21 | 14.71 | 15.28 | 14.51 | 14.69 | 14.68 | qfq | 17,352,760 | 257,661,711 | -5.83% |
| 2024-06-20 | 15.60 | 17.65 | 15.45 | 15.60 | 15.59 | qfq | 24,468,574 | 399,790,197 | 6.05% |
| 2024-06-19 | 13.98 | 15.50 | 13.98 | 14.71 | 14.70 | qfq | 11,677,978 | 171,675,059 | 5.07% |
| 2024-06-18 | 13.22 | 14.01 | 13.22 | 14.00 | 13.99 | qfq | 5,329,242 | 73,456,333 | 4.87% |
| 2024-06-17 | 13.30 | 13.60 | 13.26 | 13.35 | 13.34 | qfq | 3,328,115 | 44,679,195 | -0.15% |
| 2024-06-14 | 13.20 | 13.43 | 13.00 | 13.37 | 13.36 | qfq | 3,609,390 | 47,965,187 | 1.36% |
| 2024-06-13 | 13.21 | 13.38 | 13.04 | 13.19 | 13.18 | qfq | 3,958,320 | 52,213,322 | -0.30% |
| 2024-06-12 | 13.06 | 13.37 | 13.06 | 13.23 | 13.22 | qfq | 3,107,877 | 41,271,087 | 1.07% |
| 2024-06-11 | 12.75 | 13.10 | 12.53 | 13.09 | 13.08 | qfq | 3,740,497 | 48,252,915 | 1.95% |
| 2024-06-07 | 12.68 | 13.02 | 12.64 | 12.84 | 12.83 | qfq | 3,875,866 | 49,660,958 | 2.88% |
| 2024-06-06 | 13.28 | 13.37 | 12.16 | 12.48 | 12.47 | qfq | 6,359,850 | 80,262,241 | -5.24% |
| 2024-06-05 | 13.17 | 13.44 | 12.96 | 13.17 | 13.16 | qfq | 4,015,200 | 53,032,894 | -0.53% |
| 2024-06-04 | 13.70 | 13.79 | 12.90 | 13.24 | 13.23 | qfq | 6,750,297 | 88,719,040 | -3.92% |
| 2024-06-03 | 14.55 | 14.68 | 13.61 | 13.78 | 13.77 | qfq | 6,439,603 | 90,428,271 | -4.11% |
| 2024-05-31 | 13.41 | 14.71 | 13.41 | 14.37 | 14.36 | qfq | 9,675,403 | 136,813,977 | 7.16% |
| 2024-05-30 | 13.48 | 13.59 | 13.24 | 13.41 | 13.40 | qfq | 3,678,750 | 49,484,198 | -1.69% |
| 2024-05-29 | 13.66 | 13.93 | 13.40 | 13.64 | 13.63 | qfq | 5,359,500 | 73,258,454 | -0.87% |
| 2024-05-28 | 14.00 | 14.25 | 13.71 | 13.76 | 13.75 | qfq | 5,791,800 | 80,442,491 | -4.44% |
| 2024-05-27 | 14.28 | 14.60 | 13.63 | 14.40 | 14.29 | qfq | 8,612,016 | 120,935,593 | 0.84% |
| 2024-05-24 | 15.45 | 15.72 | 14.28 | 14.28 | 14.17 | qfq | 14,404,988 | 215,063,566 | -9.62% |
| 2024-05-23 | 16.50 | 17.96 | 15.77 | 15.80 | 15.68 | qfq | 19,515,214 | 323,065,445 | 4.50% |
| 2024-05-22 | 14.77 | 15.28 | 14.77 | 15.12 | 15.01 | qfq | 5,951,019 | 89,436,138 | 0.93% |
| 2024-05-21 | 15.07 | 15.47 | 14.83 | 14.98 | 14.87 | qfq | 6,635,219 | 100,331,853 | -1.19% |
| 2024-05-20 | 14.90 | 15.22 | 14.81 | 15.16 | 15.05 | qfq | 8,573,397 | 128,688,781 | 0.33% |
| 2024-05-17 | 14.36 | 15.57 | 14.31 | 15.11 | 15.00 | qfq | 13,791,204 | 207,348,725 | 7.77% |
| 2024-05-16 | 13.53 | 14.12 | 13.53 | 14.02 | 13.91 | qfq | 5,319,362 | 74,092,746 | 3.85% |
| 2024-05-15 | 13.52 | 13.81 | 13.31 | 13.50 | 13.40 | qfq | 3,824,322 | 51,944,600 | -1.32% |
| 2024-05-14 | 13.72 | 13.86 | 13.56 | 13.68 | 13.58 | qfq | 3,475,622 | 47,589,137 | 0.88% |
| 2024-05-13 | 14.07 | 14.18 | 13.47 | 13.56 | 13.46 | qfq | 5,940,595 | 81,512,558 | -5.90% |
| 2024-05-10 | 14.85 | 15.26 | 14.41 | 14.41 | 14.30 | qfq | 5,683,238 | 83,899,086 | -0.48% |
| 2024-05-09 | 14.40 | 14.70 | 14.30 | 14.48 | 14.37 | qfq | 4,628,100 | 67,257,607 | 0.21% |
| 2024-05-08 | 14.97 | 14.97 | 14.40 | 14.45 | 14.34 | qfq | 5,592,533 | 81,608,266 | -4.11% |
| 2024-05-07 | 14.87 | 15.16 | 14.65 | 15.07 | 14.96 | qfq | 7,108,083 | 106,489,264 | 1.55% |
| 2024-05-06 | 14.96 | 15.23 | 14.74 | 14.84 | 14.73 | qfq | 6,323,437 | 94,283,624 | 0.13% |
| 2024-04-30 | 15.10 | 15.35 | 14.67 | 14.82 | 14.71 | qfq | 8,391,718 | 125,576,919 | -3.26% |
| 2024-04-29 | 14.98 | 16.13 | 14.80 | 15.32 | 15.20 | qfq | 12,376,702 | 189,430,305 | 3.58% |
| 2024-04-26 | 14.71 | 15.06 | 14.50 | 14.79 | 14.68 | qfq | 11,310,050 | 167,673,194 | 0.07% |
| 2024-04-25 | 15.50 | 15.78 | 14.30 | 14.78 | 14.67 | qfq | 16,071,966 | 240,092,464 | -2.57% |
| 2024-04-24 | 12.58 | 15.17 | 12.42 | 15.17 | 15.06 | qfq | 11,897,847 | 169,090,360 | 20.02% |
| 2024-04-23 | 11.97 | 12.78 | 11.97 | 12.64 | 12.54 | qfq | 4,966,876 | 62,210,193 | 3.69% |
| 2024-04-22 | 12.55 | 12.65 | 12.03 | 12.19 | 12.10 | qfq | 5,245,208 | 64,535,814 | -5.58% |
| 2024-04-19 | 12.35 | 13.00 | 12.26 | 12.91 | 12.81 | qfq | 6,431,812 | 81,301,686 | 2.95% |
| 2024-04-18 | 12.62 | 13.14 | 12.14 | 12.54 | 12.45 | qfq | 6,806,372 | 85,719,816 | 0.56% |
| 2024-04-17 | 11.38 | 12.49 | 11.38 | 12.47 | 12.38 | qfq | 6,148,377 | 74,421,697 | 13.06% |
| 2024-04-16 | 12.25 | 12.42 | 10.71 | 11.03 | 10.95 | qfq | 7,115,679 | 80,748,663 | -11.55% |
| 2024-04-15 | 13.36 | 13.58 | 12.15 | 12.47 | 12.38 | qfq | 6,836,517 | 86,332,495 | -7.15% |
| 2024-04-12 | 13.83 | 14.07 | 13.43 | 13.43 | 13.33 | qfq | 4,398,000 | 60,428,356 | -2.82% |
| 2024-04-11 | 14.06 | 14.43 | 13.80 | 13.82 | 13.72 | qfq | 5,008,907 | 70,904,179 | -3.89% |
| 2024-04-10 | 14.84 | 14.94 | 13.80 | 14.38 | 14.27 | qfq | 6,853,807 | 97,850,431 | -4.01% |
| 2024-04-09 | 14.75 | 15.39 | 14.64 | 14.98 | 14.87 | qfq | 5,626,924 | 84,511,058 | 2.46% |
| 2024-04-08 | 15.59 | 15.60 | 14.56 | 14.62 | 14.51 | qfq | 7,444,832 | 111,783,643 | -7.47% |
| 2024-04-03 | 16.39 | 16.43 | 15.44 | 15.80 | 15.68 | qfq | 12,046,107 | 192,516,331 | -5.95% |
| 2024-04-02 | 15.70 | 16.85 | 15.38 | 16.80 | 16.67 | qfq | 19,335,887 | 316,789,872 | 5.79% |
| 2024-04-01 | 15.65 | 16.10 | 15.54 | 15.88 | 15.76 | qfq | 11,614,710 | 183,673,006 | -1.37% |
| 2024-03-29 | 15.23 | 16.46 | 15.08 | 16.10 | 15.98 | qfq | 18,165,027 | 287,598,725 | 3.74% |
| 2024-03-28 | 14.48 | 15.52 | 14.24 | 15.52 | 15.40 | qfq | 12,418,104 | 187,765,569 | 10.31% |
| 2024-03-27 | 15.16 | 15.35 | 13.89 | 14.07 | 13.96 | qfq | 8,057,120 | 117,305,953 | -6.07% |
| 2024-03-26 | 14.68 | 15.23 | 14.46 | 14.98 | 14.87 | qfq | 6,820,846 | 101,435,861 | 2.67% |
| 2024-03-25 | 14.93 | 15.43 | 14.48 | 14.59 | 14.48 | qfq | 7,042,664 | 105,266,803 | -4.01% |
| 2024-03-22 | 15.60 | 15.79 | 15.08 | 15.20 | 15.09 | qfq | 12,571,341 | 192,740,265 | -5.88% |
| 2024-03-21 | 15.40 | 16.47 | 15.11 | 16.15 | 16.03 | qfq | 18,378,696 | 290,784,800 | 3.86% |
| 2024-03-20 | 14.81 | 15.58 | 14.79 | 15.55 | 15.43 | qfq | 12,045,312 | 182,697,207 | 5.50% |
| 2024-03-19 | 14.64 | 14.97 | 14.51 | 14.74 | 14.63 | qfq | 8,222,688 | 121,276,602 | -0.14% |
| 2024-03-18 | 14.21 | 14.82 | 14.05 | 14.76 | 14.65 | qfq | 9,098,732 | 131,942,429 | 4.46% |
| 2024-03-15 | 13.77 | 14.17 | 13.68 | 14.13 | 14.02 | qfq | 5,527,162 | 77,329,125 | 1.73% |
| 2024-03-14 | 14.17 | 14.31 | 13.57 | 13.89 | 13.78 | qfq | 8,205,198 | 114,322,742 | -3.00% |
| 2024-03-13 | 14.65 | 14.70 | 14.16 | 14.32 | 14.21 | qfq | 6,980,220 | 100,402,899 | -1.38% |
| 2024-03-12 | 14.78 | 14.95 | 14.25 | 14.52 | 14.41 | qfq | 9,030,988 | 131,709,125 | -2.81% |
| 2024-03-11 | 14.62 | 15.09 | 14.32 | 14.94 | 14.83 | qfq | 12,008,137 | 175,600,264 | -1.52% |
| 2024-03-08 | 14.08 | 15.48 | 13.52 | 15.17 | 15.06 | qfq | 17,071,097 | 248,432,066 | 7.97% |
| 2024-03-07 | 13.82 | 14.34 | 13.52 | 14.05 | 13.94 | qfq | 10,005,386 | 140,301,883 | 1.81% |
| 2024-03-06 | 13.29 | 13.87 | 13.20 | 13.80 | 13.70 | qfq | 6,298,899 | 85,494,505 | 2.91% |
| 2024-03-05 | 13.77 | 13.90 | 13.31 | 13.41 | 13.31 | qfq | 8,414,657 | 114,372,671 | -4.42% |
| 2024-03-04 | 14.01 | 14.16 | 13.36 | 14.03 | 13.92 | qfq | 9,850,107 | 136,091,562 | 3.47% |
| 2024-03-01 | 12.84 | 13.62 | 12.76 | 13.56 | 13.46 | qfq | 7,980,027 | 105,306,353 | 5.69% |
| 2024-02-29 | 12.08 | 12.95 | 11.95 | 12.83 | 12.73 | qfq | 8,085,433 | 102,072,651 | 4.06% |
| 2024-02-28 | 14.18 | 14.48 | 12.00 | 12.33 | 12.24 | qfq | 12,314,528 | 163,868,301 | -12.05% |
| 2024-02-27 | 13.00 | 14.16 | 12.90 | 14.02 | 13.91 | qfq | 8,430,289 | 114,798,330 | 6.29% |
| 2024-02-26 | 13.08 | 13.63 | 12.75 | 13.19 | 13.09 | qfq | 7,691,250 | 101,410,788 | 2.57% |
| 2024-02-23 | 12.40 | 12.92 | 11.98 | 12.86 | 12.76 | qfq | 6,892,851 | 86,237,587 | 6.37% |
| 2024-02-22 | 11.20 | 12.19 | 11.20 | 12.09 | 12.00 | qfq | 5,718,647 | 67,342,813 | 7.75% |
| 2024-02-21 | 10.88 | 11.75 | 10.67 | 11.22 | 11.14 | qfq | 4,832,100 | 54,663,557 | 2.37% |
| 2024-02-20 | 10.59 | 11.03 | 10.42 | 10.96 | 10.88 | qfq | 4,490,585 | 48,542,085 | 2.53% |
| 2024-02-19 | 10.09 | 10.93 | 10.09 | 10.69 | 10.61 | qfq | 6,209,880 | 65,531,088 | 7.98% |
| 2024-02-08 | 8.53 | 9.97 | 8.31 | 9.90 | 9.83 | qfq | 7,632,149 | 69,656,316 | 15.25% |
| 2024-02-07 | 9.58 | 9.79 | 8.40 | 8.59 | 8.53 | qfq | 7,148,320 | 63,841,099 | -10.33% |
| 2024-02-06 | 9.63 | 10.13 | 8.57 | 9.58 | 9.51 | qfq | 6,433,269 | 59,742,209 | -2.24% |
| 2024-02-05 | 11.57 | 11.57 | 9.51 | 9.80 | 9.73 | qfq | 6,047,730 | 61,026,117 | -15.37% |
| 2024-02-02 | 12.41 | 12.81 | 11.03 | 11.58 | 11.49 | qfq | 4,174,108 | 49,364,502 | -6.69% |
| 2024-02-01 | 12.76 | 12.78 | 12.07 | 12.41 | 12.32 | qfq | 3,207,084 | 39,836,436 | -1.59% |
| 2024-01-31 | 13.73 | 13.73 | 12.59 | 12.61 | 12.51 | qfq | 3,515,983 | 45,711,244 | -8.16% |
| 2024-01-30 | 14.18 | 14.44 | 13.71 | 13.73 | 13.63 | qfq | 1,769,150 | 24,805,483 | -3.99% |
| 2024-01-29 | 15.00 | 15.22 | 14.27 | 14.30 | 14.19 | qfq | 1,936,300 | 28,319,331 | -4.67% |
| 2024-01-26 | 15.08 | 15.37 | 14.97 | 15.00 | 14.89 | qfq | 1,878,150 | 28,430,545 | -0.33% |
| 2024-01-25 | 14.43 | 15.09 | 14.27 | 15.05 | 14.94 | qfq | 2,312,271 | 34,166,161 | 4.37% |
| 2024-01-24 | 14.30 | 14.45 | 13.75 | 14.42 | 14.31 | qfq | 3,249,290 | 45,851,895 | 1.48% |
| 2024-01-23 | 14.34 | 14.55 | 14.03 | 14.21 | 14.10 | qfq | 2,687,758 | 38,280,689 | -0.70% |
| 2024-01-22 | 15.46 | 15.64 | 14.14 | 14.31 | 14.20 | qfq | 2,490,350 | 37,075,027 | -6.84% |
| 2024-01-19 | 15.60 | 15.68 | 15.30 | 15.36 | 15.24 | qfq | 1,534,500 | 23,688,352 | -1.54% |
| 2024-01-18 | 15.81 | 15.98 | 15.18 | 15.60 | 15.48 | qfq | 2,134,350 | 33,105,019 | -1.27% |
| 2024-01-17 | 16.25 | 16.38 | 15.80 | 15.80 | 15.68 | qfq | 1,387,250 | 22,285,964 | -2.77% |
| 2024-01-16 | 16.47 | 16.56 | 16.00 | 16.25 | 16.13 | qfq | 1,911,390 | 31,006,013 | -1.28% |
| 2024-01-15 | 16.90 | 16.90 | 16.36 | 16.46 | 16.34 | qfq | 1,424,109 | 23,498,123 | -1.61% |
| 2024-01-12 | 16.81 | 17.08 | 16.69 | 16.73 | 16.60 | qfq | 1,711,909 | 28,849,692 | -1.41% |
| 2024-01-11 | 16.31 | 16.97 | 16.31 | 16.97 | 16.84 | qfq | 1,782,750 | 29,802,695 | 4.37% |
| 2024-01-10 | 16.66 | 16.66 | 16.16 | 16.26 | 16.14 | qfq | 2,060,800 | 33,832,243 | -2.46% |
| 2024-01-09 | 16.70 | 17.01 | 16.56 | 16.67 | 16.54 | qfq | 1,820,327 | 30,542,088 | 0.48% |
| 2024-01-08 | 16.95 | 16.97 | 16.59 | 16.59 | 16.46 | qfq | 1,412,550 | 23,721,997 | -2.12% |
| 2024-01-05 | 17.24 | 17.36 | 16.82 | 16.95 | 16.82 | qfq | 1,829,400 | 31,266,076 | -1.68% |
| 2024-01-04 | 17.20 | 17.44 | 17.03 | 17.24 | 17.11 | qfq | 1,882,595 | 32,473,450 | 0.06% |
| 2024-01-03 | 17.41 | 17.44 | 17.10 | 17.23 | 17.10 | qfq | 1,831,700 | 31,591,350 | -1.26% |
| 2024-01-02 | 17.69 | 17.73 | 17.37 | 17.45 | 17.32 | qfq | 2,303,750 | 40,307,238 | -0.91% |
| 2023-12-29 | 17.05 | 17.77 | 17.02 | 17.61 | 17.48 | qfq | 3,241,283 | 56,671,665 | 3.10% |
| 2023-12-28 | 16.68 | 17.21 | 16.40 | 17.08 | 16.95 | qfq | 2,593,250 | 43,854,174 | 2.28% |
| 2023-12-27 | 16.62 | 16.87 | 16.62 | 16.70 | 16.57 | qfq | 1,954,568 | 32,699,274 | 1.15% |
| 2023-12-26 | 16.91 | 16.93 | 16.40 | 16.51 | 16.39 | qfq | 2,429,121 | 40,308,436 | -2.42% |
| 2023-12-25 | 17.39 | 17.49 | 16.88 | 16.92 | 16.79 | qfq | 2,542,497 | 43,425,602 | -1.86% |
| 2023-12-22 | 18.00 | 18.03 | 17.17 | 17.24 | 17.11 | qfq | 3,899,842 | 68,413,820 | -4.22% |
| 2023-12-21 | 17.89 | 18.13 | 17.56 | 18.00 | 17.86 | qfq | 3,728,851 | 66,721,412 | 0.50% |
| 2023-12-20 | 18.22 | 18.38 | 17.83 | 17.91 | 17.77 | qfq | 4,410,650 | 79,969,793 | -1.65% |
| 2023-12-19 | 17.88 | 18.95 | 17.65 | 18.21 | 18.07 | qfq | 7,333,110 | 133,259,943 | 2.48% |
| 2023-12-18 | 18.21 | 18.43 | 17.72 | 17.77 | 17.64 | qfq | 4,018,119 | 72,253,071 | -2.52% |
| 2023-12-15 | 18.40 | 18.61 | 17.95 | 18.23 | 18.09 | qfq | 3,259,883 | 59,460,815 | -0.92% |
| 2023-12-14 | 18.77 | 18.99 | 18.38 | 18.40 | 18.26 | qfq | 3,726,000 | 69,572,056 | -1.97% |
| 2023-12-13 | 19.10 | 19.10 | 18.60 | 18.77 | 18.63 | qfq | 4,053,700 | 76,338,686 | -1.78% |
| 2023-12-12 | 18.81 | 19.36 | 18.70 | 19.11 | 18.97 | qfq | 4,151,970 | 79,282,832 | 1.11% |
| 2023-12-11 | 18.91 | 18.99 | 18.45 | 18.90 | 18.76 | qfq | 5,619,424 | 105,133,390 | -0.16% |
| 2023-12-08 | 19.49 | 19.56 | 18.73 | 18.93 | 18.79 | qfq | 8,436,867 | 160,825,153 | -3.17% |
| 2023-12-07 | 19.51 | 20.17 | 19.50 | 19.55 | 19.40 | qfq | 9,827,870 | 194,329,768 | -1.21% |
| 2023-12-06 | 18.56 | 19.87 | 18.31 | 19.79 | 19.64 | qfq | 8,991,430 | 172,620,103 | 5.04% |
| 2023-12-05 | 19.19 | 19.99 | 18.66 | 18.84 | 18.70 | qfq | 7,055,903 | 135,522,499 | -1.88% |
| 2023-12-04 | 19.26 | 19.38 | 19.10 | 19.20 | 19.05 | qfq | 2,511,209 | 48,344,061 | -0.31% |
| 2023-12-01 | 18.71 | 19.39 | 18.69 | 19.26 | 19.11 | qfq | 3,087,303 | 58,819,736 | 3.27% |
| 2023-11-30 | 18.86 | 18.96 | 18.40 | 18.65 | 18.51 | qfq | 2,339,175 | 43,470,809 | -0.80% |
| 2023-11-29 | 18.90 | 19.17 | 18.70 | 18.80 | 18.66 | qfq | 2,680,384 | 50,795,432 | -0.84% |
| 2023-11-28 | 18.99 | 19.24 | 18.76 | 18.96 | 18.82 | qfq | 2,071,620 | 39,298,954 | 0.11% |
| 2023-11-27 | 18.75 | 19.32 | 18.75 | 18.94 | 18.80 | qfq | 2,290,744 | 43,556,778 | 0.80% |
| 2023-11-24 | 19.37 | 19.48 | 18.67 | 18.79 | 18.65 | qfq | 2,524,914 | 47,730,930 | -3.04% |
| 2023-11-23 | 19.06 | 19.44 | 18.90 | 19.38 | 19.23 | qfq | 2,594,846 | 49,859,683 | 0.36% |
| 2023-11-22 | 19.30 | 19.63 | 19.16 | 19.31 | 19.16 | qfq | 2,425,970 | 47,140,952 | 0.00% |
| 2023-11-21 | 19.70 | 19.83 | 19.17 | 19.31 | 19.16 | qfq | 2,839,510 | 55,237,080 | -2.28% |
| 2023-11-20 | 19.32 | 19.82 | 19.20 | 19.76 | 19.61 | qfq | 2,851,214 | 55,763,792 | 2.28% |
| 2023-11-17 | 19.38 | 19.47 | 19.12 | 19.32 | 19.17 | qfq | 2,178,512 | 42,000,208 | 0.31% |
| 2023-11-16 | 19.50 | 19.65 | 19.20 | 19.26 | 19.11 | qfq | 2,400,597 | 46,595,763 | -1.03% |
| 2023-11-15 | 19.71 | 19.80 | 19.29 | 19.46 | 19.31 | qfq | 2,485,764 | 48,446,705 | -1.07% |
| 2023-11-14 | 19.20 | 19.70 | 19.20 | 19.67 | 19.52 | qfq | 3,448,320 | 67,398,143 | 2.29% |
| 2023-11-13 | 18.98 | 19.34 | 18.80 | 19.23 | 19.08 | qfq | 2,823,337 | 54,106,692 | 1.80% |
| 2023-11-10 | 19.03 | 19.31 | 18.83 | 18.89 | 18.75 | qfq | 3,632,095 | 69,002,940 | -1.61% |
| 2023-11-09 | 18.93 | 20.32 | 18.93 | 19.20 | 19.05 | qfq | 6,478,934 | 126,381,897 | 1.43% |
| 2023-11-08 | 18.38 | 19.12 | 18.38 | 18.93 | 18.79 | qfq | 3,961,461 | 74,482,630 | 2.60% |
| 2023-11-07 | 18.22 | 18.49 | 17.92 | 18.45 | 18.31 | qfq | 3,266,983 | 59,672,165 | 1.60% |
| 2023-11-06 | 17.78 | 18.18 | 17.73 | 18.16 | 18.02 | qfq | 2,803,765 | 50,597,155 | 3.06% |
| 2023-11-03 | 17.36 | 17.83 | 17.30 | 17.62 | 17.49 | qfq | 2,670,571 | 47,219,456 | 2.09% |
| 2023-11-02 | 17.71 | 17.95 | 17.26 | 17.26 | 17.13 | qfq | 1,829,200 | 32,091,589 | -2.54% |
| 2023-11-01 | 17.72 | 18.06 | 17.65 | 17.71 | 17.58 | qfq | 1,794,168 | 31,896,617 | 0.17% |
| 2023-10-31 | 17.90 | 18.13 | 17.56 | 17.68 | 17.55 | qfq | 2,097,043 | 37,325,925 | -0.95% |
| 2023-10-30 | 17.64 | 18.02 | 17.55 | 17.85 | 17.72 | qfq | 2,885,149 | 51,487,425 | 1.36% |
| 2023-10-27 | 17.94 | 18.12 | 17.27 | 17.61 | 17.48 | qfq | 3,215,562 | 56,362,937 | -2.81% |
| 2023-10-26 | 17.76 | 18.15 | 17.65 | 18.12 | 17.98 | qfq | 2,532,837 | 45,386,655 | 0.11% |
| 2023-10-25 | 17.49 | 18.26 | 17.42 | 18.10 | 17.96 | qfq | 2,088,271 | 37,616,044 | 3.84% |
| 2023-10-24 | 16.93 | 17.59 | 16.84 | 17.43 | 17.30 | qfq | 2,363,250 | 40,893,433 | 3.14% |
| 2023-10-23 | 17.50 | 17.71 | 16.81 | 16.90 | 16.77 | qfq | 2,288,724 | 39,225,977 | -3.92% |
| 2023-10-20 | 18.24 | 18.45 | 17.51 | 17.59 | 17.46 | qfq | 2,843,598 | 50,953,942 | -3.14% |
| 2023-10-19 | 18.26 | 18.98 | 18.14 | 18.16 | 18.02 | qfq | 2,542,430 | 47,164,093 | -0.38% |
| 2023-10-18 | 18.71 | 18.90 | 18.18 | 18.23 | 18.09 | qfq | 2,077,106 | 38,194,614 | -3.75% |
| 2023-10-17 | 19.01 | 19.34 | 18.78 | 18.94 | 18.80 | qfq | 2,361,180 | 44,852,072 | -0.37% |
| 2023-10-16 | 19.20 | 19.20 | 18.55 | 19.01 | 18.87 | qfq | 3,153,955 | 59,769,877 | -1.14% |
| 2023-10-13 | 18.99 | 19.60 | 18.85 | 19.23 | 19.08 | qfq | 3,815,246 | 73,286,062 | 0.84% |
| 2023-10-12 | 19.48 | 19.48 | 19.04 | 19.07 | 18.93 | qfq | 1,921,017 | 36,807,213 | -0.99% |
| 2023-10-11 | 19.18 | 19.62 | 18.97 | 19.26 | 19.11 | qfq | 2,670,738 | 51,610,939 | 0.31% |
| 2023-10-10 | 19.14 | 19.39 | 19.10 | 19.20 | 19.05 | qfq | 2,552,540 | 49,127,334 | 0.52% |
| 2023-10-09 | 18.86 | 19.13 | 18.72 | 19.10 | 18.96 | qfq | 2,919,524 | 55,450,179 | 1.70% |
| 2023-09-28 | 18.55 | 18.89 | 18.55 | 18.78 | 18.64 | qfq | 2,295,012 | 43,064,086 | 1.24% |
| 2023-09-27 | 18.85 | 19.00 | 18.54 | 18.55 | 18.41 | qfq | 2,596,750 | 48,674,745 | -1.59% |
| 2023-09-26 | 18.45 | 19.01 | 18.45 | 18.85 | 18.71 | qfq | 2,246,862 | 42,300,971 | 0.53% |
| 2023-09-25 | 19.15 | 19.28 | 18.65 | 18.75 | 18.61 | qfq | 2,353,340 | 44,325,858 | -2.24% |
| 2023-09-22 | 18.02 | 19.25 | 18.02 | 19.18 | 19.03 | qfq | 3,882,365 | 72,913,898 | 5.10% |
| 2023-09-21 | 18.16 | 18.36 | 17.98 | 18.25 | 18.11 | qfq | 2,424,916 | 44,163,182 | 0.50% |
| 2023-09-20 | 17.87 | 18.59 | 17.87 | 18.16 | 18.02 | qfq | 3,330,219 | 60,921,783 | 1.45% |
| 2023-09-19 | 18.54 | 18.59 | 17.85 | 17.90 | 17.76 | qfq | 3,167,658 | 56,993,516 | -3.24% |
| 2023-09-18 | 18.56 | 18.80 | 18.30 | 18.50 | 18.36 | qfq | 2,613,550 | 48,516,890 | -0.27% |
| 2023-09-15 | 19.05 | 19.10 | 18.49 | 18.55 | 18.41 | qfq | 2,929,050 | 54,851,317 | -1.85% |
| 2023-09-14 | 19.65 | 19.72 | 18.78 | 18.90 | 18.76 | qfq | 3,311,034 | 63,420,638 | -3.72% |
| 2023-09-13 | 20.40 | 20.45 | 19.42 | 19.63 | 19.48 | qfq | 3,906,729 | 77,048,052 | -3.59% |
| 2023-09-12 | 20.70 | 20.95 | 20.30 | 20.36 | 20.21 | qfq | 3,395,784 | 69,597,663 | -1.97% |
| 2023-09-11 | 20.92 | 21.00 | 20.43 | 20.77 | 20.61 | qfq | 3,368,417 | 69,798,884 | -0.24% |
| 2023-09-08 | 20.92 | 21.16 | 20.36 | 20.82 | 20.66 | qfq | 5,720,550 | 118,848,812 | -2.16% |
| 2023-09-07 | 20.92 | 21.40 | 20.82 | 21.28 | 21.12 | qfq | 5,588,521 | 118,292,021 | 1.33% |
| 2023-09-06 | 20.80 | 21.04 | 20.26 | 21.00 | 20.84 | qfq | 3,364,871 | 69,766,575 | 0.96% |
| 2023-09-05 | 20.52 | 21.21 | 20.52 | 20.80 | 20.64 | qfq | 3,712,626 | 77,647,130 | 0.78% |
| 2023-09-04 | 20.43 | 20.82 | 20.03 | 20.64 | 20.48 | qfq | 3,823,013 | 77,780,220 | 0.10% |
| 2023-09-01 | 20.92 | 21.49 | 20.49 | 20.62 | 20.46 | qfq | 3,845,443 | 79,814,226 | -2.09% |
| 2023-08-31 | 20.75 | 21.57 | 20.51 | 21.06 | 20.90 | qfq | 6,226,644 | 131,291,600 | 0.48% |
| 2023-08-30 | 20.18 | 21.12 | 19.99 | 20.96 | 20.80 | qfq | 8,031,143 | 165,653,448 | 3.76% |
| 2023-08-29 | 18.27 | 20.43 | 18.27 | 20.20 | 20.05 | qfq | 10,964,843 | 217,408,927 | 9.66% |
| 2023-08-28 | 21.60 | 21.65 | 18.25 | 18.42 | 18.28 | qfq | 11,126,544 | 217,283,370 | -8.36% |
| 2023-08-25 | 21.70 | 22.12 | 20.05 | 20.10 | 19.95 | qfq | 10,240,034 | 215,831,709 | -8.59% |
| 2023-08-24 | 22.00 | 22.61 | 21.59 | 21.99 | 21.82 | qfq | 11,032,238 | 244,424,713 | 1.71% |
| 2023-08-23 | 22.14 | 22.30 | 21.36 | 21.62 | 21.46 | qfq | 8,797,279 | 191,239,870 | -0.96% |
| 2023-08-22 | 20.80 | 21.86 | 20.80 | 21.83 | 21.66 | qfq | 8,709,749 | 186,735,873 | 5.82% |
| 2023-08-21 | 20.22 | 21.16 | 20.20 | 20.63 | 20.47 | qfq | 4,474,749 | 93,223,769 | 1.33% |
| 2023-08-18 | 21.08 | 21.19 | 20.35 | 20.36 | 20.21 | qfq | 4,941,850 | 102,261,513 | -3.96% |
| 2023-08-17 | 20.31 | 21.53 | 20.13 | 21.20 | 21.04 | qfq | 5,653,406 | 119,390,821 | 3.36% |
| 2023-08-16 | 20.86 | 21.05 | 20.28 | 20.51 | 20.35 | qfq | 2,827,780 | 58,411,759 | -2.33% |
| 2023-08-15 | 21.65 | 21.66 | 20.69 | 21.00 | 20.84 | qfq | 3,689,702 | 77,519,476 | -2.60% |
| 2023-08-14 | 20.53 | 21.57 | 20.41 | 21.56 | 21.40 | qfq | 4,496,000 | 95,007,813 | 4.15% |
| 2023-08-11 | 21.17 | 21.39 | 20.69 | 20.70 | 20.54 | qfq | 2,919,161 | 61,549,620 | -2.17% |
| 2023-08-10 | 20.97 | 21.30 | 20.74 | 21.16 | 21.00 | qfq | 2,665,787 | 56,245,423 | 0.71% |
| 2023-08-09 | 20.89 | 21.55 | 20.61 | 21.01 | 20.85 | qfq | 3,162,450 | 66,814,157 | -0.05% |
| 2023-08-08 | 21.82 | 21.82 | 20.87 | 21.02 | 20.86 | qfq | 4,138,790 | 87,807,027 | -0.66% |
| 2023-08-07 | 20.66 | 21.34 | 20.50 | 21.16 | 21.00 | qfq | 3,920,036 | 82,029,282 | 2.42% |
| 2023-08-04 | 20.12 | 20.78 | 20.12 | 20.66 | 20.50 | qfq | 3,355,906 | 69,056,878 | 3.04% |
| 2023-08-03 | 20.23 | 20.38 | 19.98 | 20.05 | 19.90 | qfq | 1,668,674 | 33,579,283 | -1.09% |
| 2023-08-02 | 20.25 | 20.29 | 19.97 | 20.27 | 20.12 | qfq | 1,378,450 | 27,781,587 | 0.60% |
| 2023-08-01 | 20.28 | 20.38 | 19.97 | 20.15 | 20.00 | qfq | 1,890,350 | 38,129,081 | -0.74% |
| 2023-07-31 | 20.15 | 20.40 | 20.00 | 20.30 | 20.15 | qfq | 1,909,019 | 38,723,651 | 0.54% |
| 2023-07-28 | 20.28 | 20.41 | 19.94 | 20.19 | 20.04 | qfq | 2,727,300 | 55,042,611 | -0.74% |
| 2023-07-27 | 20.60 | 20.89 | 20.30 | 20.34 | 20.19 | qfq | 2,349,250 | 48,320,820 | -2.07% |
| 2023-07-26 | 21.41 | 21.45 | 20.68 | 20.77 | 20.61 | qfq | 2,750,600 | 57,668,073 | -3.17% |
| 2023-07-25 | 21.62 | 21.82 | 21.30 | 21.45 | 21.29 | qfq | 3,008,098 | 64,837,917 | -0.28% |
| 2023-07-24 | 21.04 | 21.98 | 20.95 | 21.51 | 21.35 | qfq | 2,640,650 | 56,859,669 | 2.53% |
| 2023-07-21 | 21.37 | 21.54 | 20.91 | 20.98 | 20.82 | qfq | 1,955,230 | 41,576,378 | -2.78% |
| 2023-07-20 | 21.91 | 22.23 | 21.50 | 21.58 | 21.42 | qfq | 1,880,700 | 40,890,129 | -2.09% |
| 2023-07-19 | 21.90 | 22.20 | 21.80 | 22.04 | 21.87 | qfq | 1,678,451 | 36,859,212 | 0.41% |
| 2023-07-18 | 22.13 | 22.13 | 21.63 | 21.95 | 21.78 | qfq | 2,294,595 | 50,356,900 | -1.08% |