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
泰恩康301263.SZ
最近收盘价19.302026-07-17
最近交易日2026-07-17
成交量（股）10,760,298
成交额（元）216,503,463
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-01 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.3 | — | — | — | 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 | 21.46 | 21.72 | 19.04 | 19.30 | 19.30 | qfq | 10,760,298 | 216,503,463 | -11.14% |
| 2026-07-16 | 20.70 | 21.95 | 20.21 | 21.72 | 21.72 | qfq | 10,143,178 | 215,697,347 | 3.92% |
| 2026-07-15 | 19.90 | 21.15 | 19.41 | 20.90 | 20.90 | qfq | 8,786,683 | 181,876,276 | 6.25% |
| 2026-07-14 | 19.99 | 20.26 | 19.40 | 19.67 | 19.67 | qfq | 5,616,720 | 110,961,593 | -1.35% |
| 2026-07-13 | 20.77 | 21.29 | 19.76 | 19.94 | 19.94 | qfq | 6,263,082 | 127,462,824 | -4.91% |
| 2026-07-10 | 20.62 | 21.47 | 20.41 | 20.97 | 20.97 | qfq | 5,846,734 | 122,820,569 | 2.04% |
| 2026-07-09 | 20.11 | 20.66 | 19.66 | 20.55 | 20.55 | qfq | 6,532,617 | 131,525,794 | 1.23% |
| 2026-07-08 | 20.75 | 21.05 | 20.08 | 20.30 | 20.30 | qfq | 5,603,313 | 114,755,142 | -1.79% |
| 2026-07-07 | 21.40 | 21.61 | 20.51 | 20.67 | 20.67 | qfq | 6,785,597 | 142,238,485 | -4.35% |
| 2026-07-06 | 21.74 | 22.50 | 21.39 | 21.61 | 21.61 | qfq | 9,492,896 | 207,556,613 | -1.59% |
| 2026-07-03 | 21.09 | 22.08 | 21.09 | 21.96 | 21.96 | qfq | 10,621,124 | 230,604,939 | 4.08% |
| 2026-07-02 | 21.58 | 22.76 | 20.78 | 21.10 | 21.10 | qfq | 13,428,537 | 289,308,894 | -2.22% |
| 2026-07-01 | 20.69 | 21.65 | 20.24 | 21.58 | 21.58 | qfq | 12,637,255 | 265,977,507 | 5.32% |
| 2026-06-30 | 21.00 | 21.28 | 20.12 | 20.49 | 20.49 | qfq | 14,896,435 | 305,940,421 | -3.94% |
| 2026-06-29 | 18.00 | 21.52 | 17.52 | 21.33 | 21.33 | qfq | 26,458,678 | 531,524,370 | 18.17% |
| 2026-06-26 | 18.50 | 18.77 | 17.73 | 18.05 | 18.05 | qfq | 7,761,184 | 140,364,899 | -1.90% |
| 2026-06-25 | 18.80 | 19.00 | 18.23 | 18.40 | 18.40 | qfq | 7,517,404 | 139,650,609 | -1.71% |
| 2026-06-24 | 19.67 | 19.84 | 18.62 | 18.72 | 18.72 | qfq | 7,264,133 | 139,905,756 | -4.10% |
| 2026-06-23 | 19.17 | 20.00 | 19.10 | 19.52 | 19.52 | qfq | 7,755,662 | 152,412,898 | 0.83% |
| 2026-06-22 | 20.01 | 20.47 | 18.78 | 19.36 | 19.36 | qfq | 9,658,217 | 185,964,012 | -4.49% |
| 2026-06-18 | 19.39 | 20.60 | 19.18 | 20.27 | 20.27 | qfq | 8,130,952 | 163,781,840 | 4.59% |
| 2026-06-17 | 19.80 | 20.14 | 19.32 | 19.38 | 19.38 | qfq | 5,941,846 | 116,441,978 | -1.72% |
| 2026-06-16 | 19.51 | 19.81 | 19.07 | 19.72 | 19.72 | qfq | 7,760,434 | 150,504,110 | -0.15% |
| 2026-06-15 | 18.76 | 20.40 | 18.75 | 19.75 | 19.75 | qfq | 10,768,320 | 211,116,286 | 4.77% |
| 2026-06-12 | 18.52 | 18.85 | 18.15 | 18.85 | 18.85 | qfq | 4,803,656 | 88,816,020 | 1.89% |
| 2026-06-11 | 19.16 | 19.16 | 18.41 | 18.50 | 18.50 | qfq | 4,479,752 | 83,485,862 | -2.94% |
| 2026-06-10 | 18.70 | 19.09 | 18.32 | 19.06 | 19.06 | qfq | 5,713,006 | 107,318,292 | 1.93% |
| 2026-06-09 | 18.65 | 19.20 | 18.45 | 18.70 | 18.70 | qfq | 5,309,504 | 99,933,795 | 1.03% |
| 2026-06-08 | 19.43 | 19.44 | 18.30 | 18.51 | 18.51 | qfq | 8,958,394 | 168,026,984 | -5.71% |
| 2026-06-05 | 19.16 | 20.00 | 18.70 | 19.63 | 19.63 | qfq | 12,647,361 | 246,119,953 | 4.36% |
| 2026-06-04 | 19.74 | 19.80 | 18.75 | 18.81 | 18.81 | qfq | 7,477,864 | 142,904,722 | -5.05% |
| 2026-06-03 | 20.28 | 20.50 | 19.81 | 19.81 | 19.81 | qfq | 5,084,832 | 102,075,668 | -2.37% |
| 2026-06-02 | 21.04 | 21.10 | 20.05 | 20.29 | 20.29 | qfq | 5,863,872 | 119,057,934 | -3.88% |
| 2026-06-01 | 22.32 | 22.32 | 20.89 | 21.11 | 21.11 | qfq | 6,638,660 | 141,518,784 | -16.59% |
| 2026-05-29 | 25.38 | 25.80 | 24.65 | 25.31 | 21.05 | qfq | 4,663,663 | 117,781,333 | -0.28% |
| 2026-05-28 | 25.25 | 25.59 | 24.74 | 25.38 | 21.11 | qfq | 3,429,371 | 86,515,983 | -0.04% |
| 2026-05-27 | 25.13 | 26.18 | 24.89 | 25.39 | 21.12 | qfq | 5,162,114 | 131,395,148 | 1.36% |
| 2026-05-26 | 25.64 | 25.80 | 25.00 | 25.05 | 20.83 | qfq | 4,924,051 | 124,497,288 | -2.49% |
| 2026-05-25 | 26.60 | 26.86 | 25.40 | 25.69 | 21.37 | qfq | 4,320,056 | 112,199,508 | -3.46% |
| 2026-05-22 | 26.66 | 27.02 | 26.51 | 26.61 | 22.13 | qfq | 3,376,600 | 90,299,862 | 0.68% |
| 2026-05-21 | 26.48 | 27.75 | 26.36 | 26.43 | 21.98 | qfq | 5,045,486 | 135,690,346 | -0.11% |
| 2026-05-20 | 27.29 | 27.35 | 26.03 | 26.46 | 22.01 | qfq | 3,871,600 | 102,433,147 | -2.29% |
| 2026-05-19 | 26.50 | 27.40 | 26.27 | 27.08 | 22.52 | qfq | 3,772,158 | 101,688,968 | 3.04% |
| 2026-05-18 | 26.93 | 27.12 | 25.98 | 26.28 | 21.86 | qfq | 4,539,635 | 119,953,537 | -2.30% |
| 2026-05-15 | 27.01 | 27.38 | 26.74 | 26.90 | 22.37 | qfq | 3,591,580 | 97,248,602 | -0.41% |
| 2026-05-14 | 27.50 | 28.18 | 26.91 | 27.01 | 22.46 | qfq | 4,697,230 | 128,745,721 | -1.35% |
| 2026-05-13 | 27.60 | 27.60 | 27.18 | 27.38 | 22.77 | qfq | 3,089,941 | 84,635,043 | -0.33% |
| 2026-05-12 | 28.12 | 28.15 | 27.32 | 27.47 | 22.85 | qfq | 4,714,240 | 130,160,593 | -2.80% |
| 2026-05-11 | 28.32 | 28.50 | 27.55 | 28.26 | 23.50 | qfq | 5,357,815 | 150,349,260 | 0.61% |
| 2026-05-08 | 27.79 | 28.50 | 27.29 | 28.09 | 23.36 | qfq | 3,586,840 | 100,582,504 | 0.86% |
| 2026-05-07 | 28.41 | 28.50 | 27.63 | 27.85 | 23.16 | qfq | 5,245,840 | 146,652,744 | -2.07% |
| 2026-05-06 | 28.89 | 29.30 | 28.39 | 28.44 | 23.65 | qfq | 5,988,542 | 172,692,302 | -1.42% |
| 2026-04-30 | 28.71 | 29.20 | 28.48 | 28.85 | 23.99 | qfq | 2,883,430 | 83,247,844 | 0.70% |
| 2026-04-29 | 28.82 | 29.15 | 28.58 | 28.65 | 23.83 | qfq | 3,041,354 | 87,624,238 | -0.31% |
| 2026-04-28 | 29.07 | 29.45 | 28.56 | 28.74 | 23.90 | qfq | 4,432,675 | 128,090,552 | -1.37% |
| 2026-04-27 | 28.67 | 29.42 | 28.38 | 29.14 | 24.24 | qfq | 4,079,546 | 118,453,635 | 2.14% |
| 2026-04-24 | 28.71 | 28.83 | 28.32 | 28.53 | 23.73 | qfq | 3,191,568 | 91,126,709 | -0.83% |
| 2026-04-23 | 29.62 | 29.68 | 28.53 | 28.77 | 23.93 | qfq | 4,206,808 | 121,979,587 | -3.00% |
| 2026-04-22 | 30.00 | 30.10 | 29.21 | 29.66 | 24.67 | qfq | 4,299,079 | 127,531,933 | -0.24% |
| 2026-04-21 | 29.20 | 29.83 | 29.20 | 29.73 | 24.73 | qfq | 3,695,420 | 109,116,940 | 1.36% |
| 2026-04-20 | 28.98 | 29.49 | 28.53 | 29.33 | 24.39 | qfq | 4,253,840 | 123,799,864 | 1.31% |
| 2026-04-17 | 29.10 | 29.28 | 28.50 | 28.95 | 24.08 | qfq | 4,640,400 | 133,668,376 | -0.24% |
| 2026-04-16 | 28.71 | 29.45 | 28.16 | 29.02 | 24.14 | qfq | 4,236,800 | 122,499,280 | 1.04% |
| 2026-04-15 | 28.05 | 28.92 | 28.05 | 28.72 | 23.89 | qfq | 5,178,838 | 148,198,954 | 2.83% |
| 2026-04-14 | 27.67 | 28.10 | 27.40 | 27.93 | 23.23 | qfq | 3,507,930 | 97,280,169 | 1.60% |
| 2026-04-13 | 27.45 | 27.99 | 27.34 | 27.49 | 22.86 | qfq | 3,026,435 | 83,637,287 | 0.22% |
| 2026-04-10 | 27.40 | 27.71 | 27.17 | 27.43 | 22.81 | qfq | 3,396,443 | 93,141,568 | 0.11% |
| 2026-04-09 | 27.71 | 28.30 | 27.10 | 27.40 | 22.79 | qfq | 4,085,600 | 112,172,828 | -2.00% |
| 2026-04-08 | 27.68 | 28.28 | 27.30 | 27.96 | 23.25 | qfq | 4,882,500 | 135,158,630 | 2.98% |
| 2026-04-07 | 26.70 | 27.89 | 26.60 | 27.15 | 22.58 | qfq | 4,924,600 | 134,656,988 | 1.80% |
| 2026-04-03 | 27.79 | 27.95 | 26.64 | 26.67 | 22.18 | qfq | 5,131,900 | 139,201,658 | -4.61% |
| 2026-04-02 | 28.35 | 28.56 | 27.50 | 27.96 | 23.25 | qfq | 7,814,660 | 219,074,924 | -2.27% |
| 2026-04-01 | 26.17 | 29.10 | 25.39 | 28.61 | 23.79 | qfq | 11,361,831 | 316,945,512 | 10.72% |
| 2026-03-31 | 26.50 | 26.69 | 25.75 | 25.84 | 21.49 | qfq | 2,924,900 | 76,420,556 | -2.23% |
| 2026-03-30 | 25.41 | 27.14 | 25.41 | 26.43 | 21.98 | qfq | 6,244,199 | 165,450,844 | 1.97% |
| 2026-03-27 | 24.68 | 26.30 | 24.60 | 25.92 | 21.56 | qfq | 5,984,740 | 154,331,283 | 4.14% |
| 2026-03-26 | 25.48 | 25.76 | 24.80 | 24.89 | 20.70 | qfq | 3,070,641 | 77,385,889 | -2.35% |
| 2026-03-25 | 25.77 | 25.95 | 25.16 | 25.49 | 21.20 | qfq | 4,311,700 | 109,695,284 | -0.47% |
| 2026-03-24 | 25.33 | 25.75 | 24.90 | 25.61 | 21.30 | qfq | 3,636,209 | 92,327,798 | 2.81% |
| 2026-03-23 | 26.30 | 26.30 | 24.62 | 24.91 | 20.72 | qfq | 5,499,739 | 139,441,093 | -5.46% |
| 2026-03-20 | 26.80 | 26.98 | 26.32 | 26.35 | 21.91 | qfq | 2,623,300 | 69,735,623 | -1.38% |
| 2026-03-19 | 27.13 | 27.41 | 26.54 | 26.72 | 22.22 | qfq | 3,354,280 | 90,015,551 | -2.48% |
| 2026-03-18 | 27.47 | 27.51 | 27.14 | 27.40 | 22.79 | qfq | 2,096,100 | 57,312,506 | -0.25% |
| 2026-03-17 | 27.81 | 28.14 | 27.20 | 27.47 | 22.85 | qfq | 4,879,727 | 134,959,571 | -1.22% |
| 2026-03-16 | 29.18 | 29.18 | 27.40 | 27.81 | 23.13 | qfq | 6,831,118 | 190,437,675 | -4.20% |
| 2026-03-13 | 28.71 | 29.56 | 28.56 | 29.03 | 24.14 | qfq | 4,468,400 | 129,940,847 | 0.80% |
| 2026-03-12 | 29.39 | 29.79 | 28.75 | 28.80 | 23.95 | qfq | 4,287,020 | 125,564,265 | -2.04% |
| 2026-03-11 | 29.66 | 29.71 | 29.29 | 29.40 | 24.45 | qfq | 1,743,560 | 51,327,766 | -0.68% |
| 2026-03-10 | 29.78 | 29.94 | 29.44 | 29.60 | 24.62 | qfq | 2,194,400 | 65,098,484 | 0.58% |
| 2026-03-09 | 29.28 | 29.60 | 28.51 | 29.43 | 24.48 | qfq | 2,973,761 | 86,177,381 | -0.30% |
| 2026-03-06 | 28.80 | 29.80 | 28.80 | 29.52 | 24.55 | qfq | 2,498,485 | 73,803,724 | 2.11% |
| 2026-03-05 | 29.16 | 29.41 | 28.51 | 28.91 | 24.04 | qfq | 2,806,649 | 80,878,807 | 0.59% |
| 2026-03-04 | 29.47 | 29.61 | 28.50 | 28.74 | 23.90 | qfq | 4,514,625 | 131,173,499 | -2.51% |
| 2026-03-03 | 30.11 | 30.44 | 29.00 | 29.48 | 24.52 | qfq | 4,181,647 | 123,991,631 | -2.03% |
| 2026-03-02 | 31.11 | 31.11 | 29.93 | 30.09 | 25.03 | qfq | 4,739,591 | 143,938,099 | -3.80% |
| 2026-02-27 | 31.72 | 31.86 | 31.22 | 31.28 | 26.02 | qfq | 3,073,644 | 96,714,007 | -1.39% |
| 2026-02-26 | 32.56 | 32.59 | 31.68 | 31.72 | 26.38 | qfq | 3,478,300 | 110,927,323 | -1.61% |
| 2026-02-25 | 31.80 | 32.66 | 31.61 | 32.24 | 26.81 | qfq | 3,462,391 | 111,980,502 | 1.38% |
| 2026-02-24 | 32.30 | 32.55 | 31.66 | 31.80 | 26.45 | qfq | 2,961,600 | 94,415,504 | -0.38% |
| 2026-02-13 | 32.08 | 33.06 | 31.87 | 31.92 | 26.55 | qfq | 4,616,314 | 149,768,078 | -0.78% |
| 2026-02-12 | 32.24 | 32.55 | 31.94 | 32.17 | 26.76 | qfq | 2,808,015 | 90,543,763 | -0.31% |
| 2026-02-11 | 32.11 | 32.39 | 31.90 | 32.27 | 26.84 | qfq | 2,474,131 | 79,617,126 | 0.31% |
| 2026-02-10 | 32.21 | 32.87 | 31.87 | 32.17 | 26.76 | qfq | 3,876,211 | 125,141,694 | 0.00% |
| 2026-02-09 | 32.49 | 32.96 | 31.90 | 32.17 | 26.76 | qfq | 3,589,103 | 115,529,405 | -0.40% |
| 2026-02-06 | 32.88 | 33.24 | 32.24 | 32.30 | 26.86 | qfq | 3,788,707 | 123,700,676 | -2.12% |
| 2026-02-05 | 32.00 | 33.46 | 31.60 | 33.00 | 27.45 | qfq | 6,793,920 | 223,517,526 | 3.61% |
| 2026-02-04 | 31.58 | 31.95 | 30.83 | 31.85 | 26.49 | qfq | 4,026,199 | 125,810,959 | 1.24% |
| 2026-02-03 | 31.55 | 31.85 | 30.64 | 31.46 | 26.16 | qfq | 5,180,000 | 161,477,763 | -0.13% |
| 2026-02-02 | 32.19 | 32.81 | 31.50 | 31.50 | 26.20 | qfq | 3,354,480 | 107,234,828 | -2.02% |
| 2026-01-30 | 32.62 | 33.00 | 32.03 | 32.15 | 26.74 | qfq | 3,337,740 | 107,922,103 | -1.44% |
| 2026-01-29 | 33.30 | 33.85 | 31.83 | 32.62 | 27.13 | qfq | 5,818,740 | 191,282,131 | -2.63% |
| 2026-01-28 | 34.51 | 35.73 | 33.03 | 33.50 | 27.86 | qfq | 8,351,432 | 282,713,576 | -2.76% |
| 2026-01-27 | 33.31 | 34.69 | 33.28 | 34.45 | 28.65 | qfq | 11,268,072 | 386,237,815 | 3.30% |
| 2026-01-26 | 32.29 | 33.70 | 32.02 | 33.35 | 27.74 | qfq | 11,359,239 | 374,230,923 | 3.48% |
| 2026-01-23 | 33.51 | 33.98 | 31.75 | 32.23 | 26.81 | qfq | 10,750,013 | 348,827,307 | 1.16% |
| 2026-01-22 | 32.37 | 32.99 | 31.78 | 31.86 | 26.50 | qfq | 4,651,900 | 150,129,637 | -2.09% |
| 2026-01-21 | 32.90 | 33.01 | 32.35 | 32.54 | 27.06 | qfq | 7,162,400 | 233,636,192 | -0.52% |
| 2026-01-20 | 30.56 | 32.80 | 30.00 | 32.71 | 27.20 | qfq | 13,832,918 | 437,267,836 | 7.04% |
| 2026-01-19 | 30.01 | 30.59 | 29.71 | 30.56 | 25.42 | qfq | 4,395,050 | 132,462,359 | 1.39% |
| 2026-01-16 | 30.53 | 30.75 | 29.91 | 30.14 | 25.07 | qfq | 3,375,916 | 101,729,199 | -1.21% |
| 2026-01-15 | 30.59 | 30.93 | 30.39 | 30.51 | 25.37 | qfq | 3,212,081 | 98,390,699 | -0.13% |
| 2026-01-14 | 30.97 | 31.63 | 30.40 | 30.55 | 25.41 | qfq | 6,178,470 | 191,530,372 | -1.93% |
| 2026-01-13 | 31.69 | 31.76 | 30.71 | 31.15 | 25.91 | qfq | 6,401,874 | 198,646,062 | -0.06% |
| 2026-01-12 | 31.53 | 31.98 | 31.16 | 31.17 | 25.92 | qfq | 5,630,080 | 176,539,493 | -1.14% |
| 2026-01-09 | 30.80 | 31.56 | 30.56 | 31.53 | 26.22 | qfq | 7,891,166 | 244,871,609 | 1.51% |
| 2026-01-08 | 28.77 | 31.21 | 28.77 | 31.06 | 25.83 | qfq | 12,386,108 | 381,695,565 | 8.22% |
| 2026-01-07 | 29.29 | 29.32 | 28.46 | 28.70 | 23.87 | qfq | 5,822,591 | 167,831,226 | -1.71% |
| 2026-01-06 | 29.42 | 29.55 | 28.95 | 29.20 | 24.29 | qfq | 4,619,767 | 134,850,025 | -0.31% |
| 2026-01-05 | 29.04 | 29.67 | 28.90 | 29.29 | 24.36 | qfq | 4,017,583 | 117,843,833 | 1.03% |
| 2025-12-31 | 28.87 | 29.16 | 28.38 | 28.99 | 24.11 | qfq | 3,427,697 | 98,712,288 | 0.55% |
| 2025-12-30 | 28.50 | 29.13 | 28.32 | 28.83 | 23.98 | qfq | 3,914,247 | 112,936,461 | 1.16% |
| 2025-12-29 | 28.22 | 28.98 | 28.10 | 28.50 | 23.70 | qfq | 3,692,012 | 105,681,066 | 0.71% |
| 2025-12-26 | 28.62 | 28.83 | 28.16 | 28.30 | 23.54 | qfq | 3,417,780 | 97,256,147 | -1.50% |
| 2025-12-25 | 28.85 | 28.94 | 28.62 | 28.73 | 23.89 | qfq | 3,686,994 | 105,969,102 | 0.07% |
| 2025-12-24 | 27.78 | 29.19 | 27.33 | 28.71 | 23.88 | qfq | 8,530,053 | 242,268,576 | 4.93% |
| 2025-12-23 | 27.72 | 27.99 | 27.31 | 27.36 | 22.75 | qfq | 4,359,812 | 119,979,132 | 0.07% |
| 2025-12-22 | 27.72 | 28.18 | 27.24 | 27.34 | 22.74 | qfq | 4,987,300 | 137,657,693 | -1.37% |
| 2025-12-19 | 27.26 | 28.24 | 27.00 | 27.72 | 23.05 | qfq | 6,221,000 | 173,054,504 | 2.21% |
| 2025-12-18 | 27.00 | 27.55 | 26.94 | 27.12 | 22.56 | qfq | 3,493,602 | 94,841,328 | 0.30% |
| 2025-12-17 | 27.14 | 27.45 | 26.70 | 27.04 | 22.49 | qfq | 2,653,277 | 71,892,517 | -0.37% |
| 2025-12-16 | 27.40 | 27.42 | 26.86 | 27.14 | 22.57 | qfq | 2,861,500 | 77,671,245 | -0.59% |
| 2025-12-15 | 27.79 | 27.99 | 27.15 | 27.30 | 22.71 | qfq | 4,533,657 | 124,404,333 | -2.60% |
| 2025-12-12 | 27.72 | 28.49 | 27.30 | 28.03 | 23.31 | qfq | 9,191,643 | 255,974,413 | 0.36% |
| 2025-12-11 | 27.69 | 28.23 | 27.61 | 27.93 | 23.23 | qfq | 3,354,244 | 93,418,829 | 0.87% |
| 2025-12-10 | 27.63 | 27.96 | 26.99 | 27.69 | 23.03 | qfq | 3,289,790 | 90,544,986 | 0.51% |
| 2025-12-09 | 28.03 | 28.32 | 27.52 | 27.55 | 22.91 | qfq | 2,589,785 | 72,016,524 | -1.78% |
| 2025-12-08 | 27.50 | 28.77 | 27.30 | 28.05 | 23.33 | qfq | 6,179,670 | 174,029,744 | 3.24% |
| 2025-12-05 | 26.90 | 27.29 | 26.56 | 27.17 | 22.60 | qfq | 3,244,538 | 87,534,726 | 1.04% |
| 2025-12-04 | 27.09 | 27.30 | 26.82 | 26.89 | 22.36 | qfq | 3,100,720 | 83,705,971 | -0.77% |
| 2025-12-03 | 27.72 | 27.85 | 27.00 | 27.10 | 22.54 | qfq | 5,009,895 | 136,609,197 | -2.34% |
| 2025-12-02 | 28.39 | 28.39 | 27.43 | 27.75 | 23.08 | qfq | 4,470,420 | 124,327,327 | -2.05% |
| 2025-12-01 | 28.76 | 29.06 | 27.90 | 28.33 | 23.56 | qfq | 6,535,593 | 184,722,348 | -2.14% |
| 2025-11-28 | 28.97 | 29.04 | 28.58 | 28.95 | 24.08 | qfq | 3,400,585 | 98,059,743 | 0.17% |
| 2025-11-27 | 29.48 | 29.49 | 28.78 | 28.90 | 24.04 | qfq | 4,182,546 | 121,230,085 | -1.97% |
| 2025-11-26 | 28.93 | 29.80 | 28.91 | 29.48 | 24.52 | qfq | 4,067,803 | 119,682,144 | 1.41% |
| 2025-11-25 | 29.68 | 29.68 | 28.85 | 29.07 | 24.18 | qfq | 3,314,200 | 96,638,932 | 0.03% |
| 2025-11-24 | 28.99 | 29.34 | 28.28 | 29.06 | 24.17 | qfq | 3,799,500 | 109,629,083 | 1.96% |
| 2025-11-21 | 29.44 | 30.38 | 28.38 | 28.50 | 23.70 | qfq | 7,043,684 | 207,916,164 | -3.16% |
| 2025-11-20 | 29.75 | 30.05 | 29.18 | 29.43 | 24.48 | qfq | 2,578,500 | 76,004,581 | -0.84% |
| 2025-11-19 | 30.50 | 30.99 | 29.61 | 29.68 | 24.68 | qfq | 3,338,600 | 100,114,182 | -3.04% |
| 2025-11-18 | 30.66 | 31.25 | 30.42 | 30.61 | 25.46 | qfq | 3,280,021 | 100,954,868 | -0.39% |
| 2025-11-17 | 31.40 | 31.41 | 30.50 | 30.73 | 25.56 | qfq | 4,730,864 | 145,750,068 | -2.01% |
| 2025-11-14 | 29.75 | 31.83 | 29.60 | 31.36 | 26.08 | qfq | 9,290,066 | 289,651,139 | 5.06% |
| 2025-11-13 | 29.17 | 30.20 | 28.92 | 29.85 | 24.83 | qfq | 5,058,465 | 150,800,274 | 2.26% |
| 2025-11-12 | 28.75 | 29.19 | 28.57 | 29.19 | 24.28 | qfq | 3,637,427 | 105,079,341 | 1.78% |
| 2025-11-11 | 28.64 | 28.89 | 28.28 | 28.68 | 23.85 | qfq | 3,924,140 | 112,067,269 | -0.42% |
| 2025-11-10 | 29.10 | 29.40 | 28.40 | 28.80 | 23.95 | qfq | 6,251,080 | 179,890,355 | -1.44% |
| 2025-11-07 | 29.97 | 30.34 | 29.16 | 29.22 | 24.30 | qfq | 5,372,766 | 158,895,889 | -2.76% |
| 2025-11-06 | 30.61 | 30.75 | 29.88 | 30.05 | 24.99 | qfq | 4,014,118 | 120,883,474 | -1.70% |
| 2025-11-05 | 30.50 | 30.84 | 29.95 | 30.57 | 25.42 | qfq | 4,252,104 | 129,253,898 | -0.10% |
| 2025-11-04 | 31.39 | 31.50 | 30.35 | 30.60 | 25.45 | qfq | 3,729,900 | 114,711,880 | -2.76% |
| 2025-11-03 | 32.30 | 32.43 | 31.13 | 31.47 | 26.17 | qfq | 5,317,320 | 167,883,565 | -2.02% |
| 2025-10-31 | 32.13 | 32.90 | 31.70 | 32.12 | 26.71 | qfq | 4,554,433 | 147,603,781 | -0.03% |
| 2025-10-30 | 32.38 | 32.83 | 31.46 | 32.13 | 26.72 | qfq | 7,003,231 | 224,979,135 | 0.72% |
| 2025-10-29 | 31.13 | 31.95 | 30.52 | 31.90 | 26.53 | qfq | 4,605,738 | 143,483,362 | 1.40% |
| 2025-10-28 | 30.50 | 32.46 | 30.21 | 31.46 | 26.16 | qfq | 8,773,145 | 277,321,936 | 3.49% |
| 2025-10-27 | 30.57 | 31.07 | 30.27 | 30.40 | 25.28 | qfq | 3,481,900 | 106,370,167 | -0.52% |
| 2025-10-24 | 30.30 | 30.60 | 30.00 | 30.56 | 25.42 | qfq | 2,967,344 | 89,947,952 | 1.29% |
| 2025-10-23 | 31.00 | 31.13 | 29.79 | 30.17 | 25.09 | qfq | 4,255,364 | 128,279,675 | -3.15% |
| 2025-10-22 | 30.77 | 31.50 | 30.63 | 31.15 | 25.91 | qfq | 3,612,065 | 112,955,030 | 0.87% |
| 2025-10-21 | 30.54 | 30.90 | 30.42 | 30.88 | 25.68 | qfq | 3,785,665 | 116,200,029 | 1.11% |
| 2025-10-20 | 30.91 | 31.11 | 30.25 | 30.54 | 25.40 | qfq | 4,461,193 | 136,547,592 | -1.04% |
| 2025-10-17 | 31.45 | 31.78 | 30.73 | 30.86 | 25.67 | qfq | 4,484,582 | 140,113,445 | -1.88% |
| 2025-10-16 | 31.91 | 32.34 | 31.32 | 31.45 | 26.16 | qfq | 3,308,065 | 104,927,880 | -1.47% |
| 2025-10-15 | 31.69 | 32.03 | 31.26 | 31.92 | 26.55 | qfq | 3,111,880 | 98,671,951 | 1.27% |
| 2025-10-14 | 32.30 | 32.53 | 31.40 | 31.52 | 26.21 | qfq | 3,448,280 | 110,328,111 | -2.41% |
| 2025-10-13 | 31.88 | 32.40 | 30.33 | 32.30 | 26.86 | qfq | 4,989,710 | 159,242,465 | -2.39% |
| 2025-10-10 | 33.02 | 33.75 | 32.89 | 33.09 | 27.52 | qfq | 4,339,233 | 144,002,756 | -1.69% |
| 2025-10-09 | 33.03 | 33.85 | 32.70 | 33.66 | 27.99 | qfq | 5,379,634 | 179,715,015 | 2.03% |
| 2025-09-30 | 33.00 | 33.20 | 32.60 | 32.99 | 27.44 | qfq | 5,635,630 | 185,450,054 | -0.54% |
| 2025-09-29 | 33.72 | 33.72 | 32.90 | 33.17 | 27.59 | qfq | 5,427,498 | 180,230,255 | -1.72% |
| 2025-09-26 | 34.79 | 34.79 | 33.54 | 33.75 | 28.07 | qfq | 4,246,646 | 143,847,420 | -1.89% |
| 2025-09-25 | 34.21 | 34.56 | 33.51 | 34.40 | 28.61 | qfq | 5,569,520 | 189,333,888 | 0.09% |
| 2025-09-24 | 34.30 | 34.44 | 33.83 | 34.37 | 28.59 | qfq | 3,933,374 | 134,376,717 | 0.15% |
| 2025-09-23 | 35.00 | 35.30 | 33.55 | 34.32 | 28.54 | qfq | 6,111,472 | 209,070,332 | -0.64% |
| 2025-09-22 | 36.50 | 36.50 | 33.78 | 34.54 | 28.73 | qfq | 9,879,724 | 346,169,833 | -6.19% |
| 2025-09-19 | 36.28 | 37.30 | 35.90 | 36.82 | 30.62 | qfq | 6,188,411 | 227,730,014 | 1.63% |
| 2025-09-18 | 37.11 | 37.32 | 35.56 | 36.23 | 30.13 | qfq | 7,225,013 | 263,856,510 | -2.35% |
| 2025-09-17 | 38.52 | 38.97 | 37.01 | 37.10 | 30.86 | qfq | 7,829,977 | 295,008,946 | -3.99% |
| 2025-09-16 | 37.57 | 39.00 | 37.52 | 38.64 | 32.14 | qfq | 10,187,619 | 390,169,989 | 2.77% |
| 2025-09-15 | 36.56 | 38.45 | 36.11 | 37.60 | 31.27 | qfq | 9,329,483 | 351,918,120 | 2.70% |
| 2025-09-12 | 37.72 | 37.90 | 35.76 | 36.61 | 30.45 | qfq | 11,251,557 | 410,472,909 | -3.15% |
| 2025-09-11 | 37.09 | 38.10 | 36.00 | 37.80 | 31.44 | qfq | 8,445,500 | 315,322,694 | 0.85% |
| 2025-09-10 | 37.56 | 37.66 | 37.08 | 37.48 | 31.17 | qfq | 4,929,386 | 184,347,865 | 0.43% |
| 2025-09-09 | 37.39 | 38.50 | 36.78 | 37.32 | 31.04 | qfq | 8,948,100 | 338,165,944 | -0.16% |
| 2025-09-08 | 36.79 | 37.50 | 36.38 | 37.38 | 31.09 | qfq | 7,350,282 | 272,153,914 | 2.44% |
| 2025-09-05 | 35.30 | 36.65 | 34.56 | 36.49 | 30.35 | qfq | 8,089,840 | 291,318,833 | 3.66% |
| 2025-09-04 | 35.30 | 35.96 | 34.34 | 35.20 | 29.28 | qfq | 6,575,393 | 231,826,026 | 0.09% |
| 2025-09-03 | 35.45 | 36.07 | 34.67 | 35.17 | 29.25 | qfq | 4,094,583 | 144,274,634 | -0.79% |
| 2025-09-02 | 36.55 | 37.00 | 35.10 | 35.45 | 29.48 | qfq | 7,206,800 | 258,911,464 | -3.88% |
| 2025-09-01 | 36.70 | 37.20 | 36.22 | 36.88 | 30.67 | qfq | 7,654,833 | 281,621,565 | 0.44% |
| 2025-08-29 | 35.29 | 37.45 | 35.06 | 36.72 | 30.54 | qfq | 12,393,017 | 450,503,078 | 4.05% |
| 2025-08-28 | 34.24 | 35.40 | 33.60 | 35.29 | 29.35 | qfq | 8,881,662 | 307,018,980 | 3.07% |
| 2025-08-27 | 34.37 | 35.76 | 33.26 | 34.24 | 28.48 | qfq | 12,515,284 | 428,373,868 | -0.35% |
| 2025-08-26 | 35.35 | 35.35 | 34.35 | 34.36 | 28.58 | qfq | 5,695,597 | 197,740,717 | -3.07% |
| 2025-08-25 | 34.61 | 35.72 | 34.61 | 35.45 | 29.48 | qfq | 6,781,709 | 240,058,340 | 2.37% |
| 2025-08-22 | 34.93 | 35.09 | 34.40 | 34.63 | 28.80 | qfq | 5,427,820 | 188,071,307 | -1.03% |
| 2025-08-21 | 35.95 | 36.15 | 34.70 | 34.99 | 29.10 | qfq | 7,518,110 | 264,963,693 | -3.53% |
| 2025-08-20 | 35.89 | 37.18 | 35.64 | 36.27 | 30.17 | qfq | 7,832,260 | 285,408,288 | 1.88% |
| 2025-08-19 | 35.90 | 36.60 | 35.59 | 35.60 | 29.61 | qfq | 6,566,143 | 236,975,136 | -1.79% |
| 2025-08-18 | 35.29 | 36.59 | 35.29 | 36.25 | 30.15 | qfq | 7,065,195 | 254,981,002 | 2.72% |
| 2025-08-15 | 35.20 | 36.10 | 34.61 | 35.29 | 29.35 | qfq | 6,939,108 | 244,694,514 | 0.14% |
| 2025-08-14 | 36.25 | 36.41 | 35.15 | 35.24 | 29.31 | qfq | 5,939,230 | 211,136,019 | -2.81% |
| 2025-08-13 | 35.99 | 36.50 | 35.50 | 36.26 | 30.16 | qfq | 5,883,900 | 211,787,532 | 0.78% |
| 2025-08-12 | 36.34 | 37.14 | 35.45 | 35.98 | 29.92 | qfq | 6,303,142 | 226,343,316 | -0.96% |
| 2025-08-11 | 36.00 | 37.16 | 34.01 | 36.33 | 30.22 | qfq | 9,195,724 | 330,598,974 | 0.47% |
| 2025-08-08 | 36.35 | 37.30 | 35.73 | 36.16 | 30.07 | qfq | 7,197,100 | 263,058,356 | -1.28% |
| 2025-08-07 | 36.58 | 37.08 | 36.00 | 36.63 | 30.46 | qfq | 6,864,476 | 251,465,094 | 0.14% |
| 2025-08-06 | 37.99 | 37.99 | 36.00 | 36.58 | 30.42 | qfq | 11,742,849 | 431,524,702 | -2.84% |
| 2025-08-05 | 40.62 | 40.98 | 37.33 | 37.65 | 31.31 | qfq | 16,856,641 | 650,680,670 | -6.34% |
| 2025-08-04 | 39.25 | 40.46 | 38.58 | 40.20 | 33.43 | qfq | 13,387,144 | 532,997,445 | 2.68% |
| 2025-08-01 | 36.65 | 39.62 | 36.65 | 39.15 | 32.56 | qfq | 15,804,200 | 610,171,423 | 5.98% |
| 2025-07-31 | 37.09 | 37.70 | 36.61 | 36.94 | 30.72 | qfq | 6,525,717 | 242,180,114 | -1.89% |
| 2025-07-30 | 37.79 | 38.20 | 36.50 | 37.65 | 31.31 | qfq | 10,660,104 | 400,057,526 | 0.08% |
| 2025-07-29 | 37.78 | 38.20 | 36.90 | 37.62 | 31.29 | qfq | 10,372,781 | 390,836,879 | -0.37% |
| 2025-07-28 | 36.24 | 38.00 | 36.21 | 37.76 | 31.40 | qfq | 13,241,517 | 496,958,648 | 4.66% |
| 2025-07-25 | 34.91 | 36.50 | 34.37 | 36.08 | 30.01 | qfq | 15,501,280 | 551,344,968 | 3.12% |
| 2025-07-24 | 34.99 | 35.21 | 33.50 | 34.99 | 29.10 | qfq | 24,381,266 | 838,163,581 | -2.07% |
| 2025-07-23 | 38.39 | 38.71 | 35.70 | 35.73 | 29.72 | qfq | 17,843,291 | 656,493,421 | -7.77% |
| 2025-07-22 | 38.40 | 39.79 | 38.03 | 38.74 | 32.22 | qfq | 10,303,757 | 399,681,928 | -0.64% |
| 2025-07-21 | 40.49 | 40.65 | 38.38 | 38.99 | 32.43 | qfq | 11,219,180 | 439,846,522 | -2.77% |
| 2025-07-18 | 41.00 | 41.42 | 39.25 | 40.10 | 33.35 | qfq | 8,783,820 | 351,668,780 | -3.14% |
| 2025-07-17 | 41.28 | 42.26 | 40.52 | 41.40 | 34.43 | qfq | 10,285,247 | 424,076,223 | 0.34% |
| 2025-07-16 | 40.99 | 41.98 | 40.42 | 41.26 | 34.32 | qfq | 8,219,040 | 337,269,502 | -0.34% |
| 2025-07-15 | 40.30 | 41.40 | 39.29 | 41.40 | 34.43 | qfq | 10,936,603 | 440,975,007 | 1.72% |
| 2025-07-14 | 38.08 | 40.91 | 38.08 | 40.70 | 33.85 | qfq | 14,209,033 | 567,044,732 | 5.36% |
| 2025-07-11 | 38.47 | 39.19 | 38.28 | 38.63 | 32.13 | qfq | 5,355,680 | 207,687,190 | -0.54% |
| 2025-07-10 | 38.97 | 39.23 | 37.80 | 38.84 | 32.30 | qfq | 5,608,100 | 216,722,801 | 1.52% |
| 2025-07-09 | 39.52 | 39.80 | 37.96 | 38.26 | 31.82 | qfq | 9,710,040 | 375,139,099 | -3.38% |
| 2025-07-08 | 38.69 | 41.65 | 38.50 | 39.60 | 32.93 | qfq | 15,528,541 | 622,844,265 | 2.35% |
| 2025-07-07 | 36.80 | 40.35 | 36.48 | 38.69 | 32.18 | qfq | 14,359,193 | 556,969,350 | 4.12% |
| 2025-07-04 | 39.59 | 39.88 | 36.62 | 37.16 | 30.91 | qfq | 15,919,418 | 594,367,171 | 0.03% |
| 2025-07-03 | 34.77 | 37.60 | 34.77 | 37.15 | 30.90 | qfq | 13,725,771 | 497,011,959 | 6.42% |
| 2025-07-02 | 36.00 | 36.84 | 34.74 | 34.91 | 29.03 | qfq | 14,233,098 | 509,687,801 | -4.72% |
| 2025-07-01 | 35.52 | 36.89 | 35.24 | 36.64 | 30.47 | qfq | 17,504,525 | 634,542,652 | 3.53% |
| 2025-06-30 | 34.16 | 35.39 | 33.70 | 35.39 | 29.43 | qfq | 8,471,164 | 295,777,688 | 4.09% |
| 2025-06-27 | 34.25 | 34.78 | 33.66 | 34.00 | 28.28 | qfq | 7,391,080 | 252,158,622 | -0.73% |
| 2025-06-26 | 34.25 | 34.37 | 33.33 | 34.25 | 28.49 | qfq | 5,587,020 | 189,880,421 | -0.72% |
| 2025-06-25 | 34.85 | 35.25 | 33.85 | 34.50 | 28.69 | qfq | 8,732,700 | 301,132,304 | -1.29% |
| 2025-06-24 | 34.50 | 35.28 | 33.80 | 34.95 | 29.07 | qfq | 12,013,120 | 415,730,382 | 2.19% |
| 2025-06-23 | 33.77 | 34.50 | 32.71 | 34.20 | 28.44 | qfq | 13,508,460 | 455,745,855 | 1.27% |
| 2025-06-20 | 33.00 | 34.50 | 32.41 | 33.77 | 28.09 | qfq | 11,179,648 | 375,718,965 | 2.46% |
| 2025-06-19 | 34.59 | 34.99 | 32.49 | 32.96 | 27.41 | qfq | 17,436,693 | 580,443,055 | -4.88% |
| 2025-06-18 | 35.22 | 35.93 | 34.31 | 34.65 | 28.82 | qfq | 17,305,965 | 603,850,370 | -2.53% |
| 2025-06-17 | 37.00 | 37.49 | 35.35 | 35.55 | 29.57 | qfq | 19,441,074 | 700,027,673 | -3.27% |
| 2025-06-16 | 37.50 | 38.30 | 36.23 | 36.75 | 30.56 | qfq | 16,846,448 | 624,243,891 | -2.91% |
| 2025-06-13 | 38.50 | 38.60 | 36.70 | 37.85 | 31.48 | qfq | 17,503,598 | 655,866,303 | -1.51% |
| 2025-06-12 | 38.22 | 39.40 | 37.20 | 38.43 | 31.96 | qfq | 15,301,320 | 584,392,874 | -0.85% |
| 2025-06-11 | 38.99 | 39.46 | 37.59 | 38.76 | 32.24 | qfq | 21,751,255 | 833,044,234 | 0.41% |
| 2025-06-10 | 35.03 | 38.80 | 34.08 | 38.60 | 32.10 | qfq | 31,637,340 | 1,154,522,116 | 9.35% |
| 2025-06-09 | 31.19 | 36.99 | 30.99 | 35.30 | 29.36 | qfq | 30,006,540 | 1,040,626,310 | 13.80% |
| 2025-06-06 | 31.31 | 31.48 | 30.40 | 31.02 | 25.80 | qfq | 10,282,000 | 318,024,355 | 0.06% |
| 2025-06-05 | 29.30 | 31.20 | 29.04 | 31.00 | 25.78 | qfq | 16,732,579 | 506,658,022 | 5.30% |
| 2025-06-04 | 30.27 | 31.98 | 29.00 | 29.44 | 24.48 | qfq | 21,591,258 | 653,918,840 | -4.20% |
| 2025-06-03 | 28.51 | 30.85 | 28.45 | 30.73 | 25.56 | qfq | 13,853,589 | 414,652,823 | 6.52% |
| 2025-05-30 | 27.90 | 29.50 | 27.61 | 28.85 | 23.99 | qfq | 12,228,940 | 352,080,436 | 3.67% |
| 2025-05-29 | 26.44 | 27.97 | 26.25 | 27.83 | 23.15 | qfq | 7,331,496 | 199,753,709 | 5.42% |
| 2025-05-28 | 26.88 | 26.88 | 26.20 | 26.40 | 21.96 | qfq | 6,108,038 | 161,665,806 | -1.93% |
| 2025-05-27 | 26.26 | 27.00 | 26.03 | 26.92 | 22.39 | qfq | 6,818,260 | 180,531,059 | 1.74% |
| 2025-05-26 | 26.50 | 26.50 | 25.85 | 26.46 | 21.84 | qfq | 7,911,368 | 206,842,231 | -0.68% |
| 2025-05-23 | 26.07 | 27.15 | 25.70 | 26.64 | 21.99 | qfq | 12,509,497 | 332,065,213 | 1.41% |
| 2025-05-22 | 24.96 | 26.55 | 24.72 | 26.27 | 21.68 | qfq | 12,378,196 | 319,633,466 | 5.08% |
| 2025-05-21 | 24.06 | 25.12 | 24.06 | 25.00 | 20.64 | qfq | 9,621,776 | 237,591,023 | 2.67% |
| 2025-05-20 | 23.23 | 24.58 | 23.23 | 24.35 | 20.10 | qfq | 8,652,120 | 208,430,521 | 4.82% |
| 2025-05-19 | 23.50 | 23.68 | 23.10 | 23.23 | 19.17 | qfq | 4,778,100 | 111,431,639 | -0.30% |
| 2025-05-16 | 23.33 | 23.78 | 23.15 | 23.30 | 19.23 | qfq | 5,048,460 | 118,398,602 | -0.64% |
| 2025-05-15 | 23.70 | 23.88 | 23.01 | 23.45 | 19.36 | qfq | 6,778,800 | 158,522,358 | -1.05% |
| 2025-05-14 | 23.28 | 23.95 | 22.80 | 23.70 | 19.56 | qfq | 7,548,560 | 176,891,829 | 1.80% |
| 2025-05-13 | 23.10 | 23.61 | 22.95 | 23.28 | 19.22 | qfq | 6,569,940 | 152,377,865 | 0.95% |
| 2025-05-12 | 22.50 | 23.18 | 22.20 | 23.06 | 19.03 | qfq | 9,655,753 | 219,715,468 | 1.18% |
| 2025-05-09 | 21.25 | 23.32 | 21.25 | 22.79 | 18.81 | qfq | 15,267,673 | 346,185,273 | 7.20% |
| 2025-05-08 | 20.83 | 21.43 | 20.83 | 21.26 | 17.55 | qfq | 4,488,380 | 95,023,947 | 1.82% |
| 2025-05-07 | 21.48 | 21.48 | 20.68 | 20.88 | 17.23 | qfq | 7,674,812 | 161,215,434 | -2.43% |
| 2025-05-06 | 20.67 | 21.44 | 20.53 | 21.40 | 17.66 | qfq | 7,113,609 | 149,967,091 | 3.58% |
| 2025-04-30 | 20.64 | 20.89 | 20.29 | 20.66 | 17.05 | qfq | 7,099,180 | 146,994,019 | 1.62% |
| 2025-04-29 | 19.44 | 20.47 | 19.41 | 20.33 | 16.78 | qfq | 7,028,560 | 141,944,653 | 4.42% |
| 2025-04-28 | 19.80 | 19.97 | 19.30 | 19.47 | 16.07 | qfq | 4,212,475 | 82,665,831 | -2.89% |
| 2025-04-25 | 20.33 | 20.33 | 19.93 | 20.05 | 16.55 | qfq | 2,457,540 | 49,321,053 | -0.05% |
| 2025-04-24 | 20.40 | 20.66 | 19.88 | 20.06 | 16.56 | qfq | 4,767,280 | 96,654,452 | -0.69% |
| 2025-04-23 | 20.17 | 20.50 | 20.04 | 20.20 | 16.67 | qfq | 4,448,480 | 90,113,064 | 0.45% |
| 2025-04-22 | 19.83 | 20.20 | 19.66 | 20.11 | 16.60 | qfq | 3,813,360 | 76,125,372 | 1.51% |
| 2025-04-21 | 19.80 | 19.98 | 19.20 | 19.81 | 16.35 | qfq | 3,380,636 | 66,453,661 | -0.20% |
| 2025-04-18 | 19.98 | 19.98 | 19.53 | 19.85 | 16.38 | qfq | 2,851,552 | 56,221,991 | -0.05% |
| 2025-04-17 | 19.47 | 20.07 | 19.47 | 19.86 | 16.39 | qfq | 4,077,091 | 81,216,148 | 0.71% |
| 2025-04-16 | 19.76 | 19.81 | 19.50 | 19.72 | 16.28 | qfq | 5,261,700 | 103,350,004 | -1.05% |
| 2025-04-15 | 19.74 | 20.06 | 19.60 | 19.93 | 16.45 | qfq | 6,716,688 | 133,065,844 | 0.86% |
| 2025-04-14 | 19.05 | 20.17 | 19.05 | 19.76 | 16.31 | qfq | 8,779,551 | 172,463,319 | 5.11% |
| 2025-04-11 | 18.35 | 18.93 | 18.30 | 18.80 | 15.52 | qfq | 5,982,460 | 111,754,126 | 2.01% |
| 2025-04-10 | 18.42 | 19.00 | 18.23 | 18.43 | 15.21 | qfq | 4,995,932 | 93,220,157 | 2.22% |
| 2025-04-09 | 17.80 | 18.17 | 16.75 | 18.03 | 14.88 | qfq | 7,389,500 | 130,156,703 | 0.28% |
| 2025-04-08 | 17.21 | 18.28 | 17.21 | 17.98 | 14.84 | qfq | 7,192,680 | 128,247,758 | 4.47% |
| 2025-04-07 | 18.66 | 19.50 | 16.73 | 17.21 | 14.21 | qfq | 11,003,911 | 199,055,346 | -14.29% |
| 2025-04-03 | 20.10 | 20.26 | 19.80 | 20.08 | 16.57 | qfq | 4,015,612 | 80,456,906 | -0.54% |
| 2025-04-02 | 20.19 | 20.40 | 20.07 | 20.19 | 16.67 | qfq | 3,178,100 | 64,380,959 | 0.00% |
| 2025-04-01 | 20.00 | 20.68 | 20.00 | 20.19 | 16.67 | qfq | 5,453,760 | 110,840,940 | 0.95% |
| 2025-03-31 | 19.55 | 20.07 | 19.28 | 20.00 | 16.51 | qfq | 5,342,953 | 105,373,963 | 1.06% |
| 2025-03-28 | 19.66 | 20.39 | 19.45 | 19.79 | 16.34 | qfq | 7,025,040 | 140,776,867 | 1.59% |
| 2025-03-27 | 19.64 | 19.84 | 19.06 | 19.48 | 16.08 | qfq | 3,960,900 | 77,251,506 | -1.37% |
| 2025-03-26 | 19.67 | 19.97 | 19.33 | 19.75 | 16.30 | qfq | 3,075,400 | 60,585,486 | 0.82% |
| 2025-03-25 | 19.54 | 19.85 | 19.46 | 19.59 | 16.17 | qfq | 3,891,400 | 76,465,279 | 0.26% |
| 2025-03-24 | 20.18 | 20.52 | 19.00 | 19.54 | 16.13 | qfq | 7,285,338 | 142,864,553 | -3.22% |
| 2025-03-21 | 20.39 | 20.75 | 19.98 | 20.19 | 16.67 | qfq | 4,421,240 | 89,092,332 | -1.94% |
| 2025-03-20 | 20.60 | 20.99 | 20.56 | 20.59 | 17.00 | qfq | 3,763,999 | 78,117,713 | -0.44% |
| 2025-03-19 | 20.55 | 21.05 | 20.55 | 20.68 | 17.07 | qfq | 3,745,037 | 77,883,001 | -0.24% |
| 2025-03-18 | 20.04 | 21.00 | 19.90 | 20.73 | 17.11 | qfq | 7,275,537 | 150,743,386 | 3.49% |
| 2025-03-17 | 20.10 | 20.28 | 19.88 | 20.03 | 16.53 | qfq | 3,679,740 | 73,717,890 | 0.00% |
| 2025-03-14 | 19.83 | 20.32 | 19.83 | 20.03 | 16.53 | qfq | 5,583,213 | 111,907,624 | 0.40% |
| 2025-03-13 | 20.88 | 20.88 | 19.63 | 19.95 | 16.47 | qfq | 8,858,185 | 178,803,971 | -4.59% |
| 2025-03-12 | 20.55 | 21.20 | 19.81 | 20.91 | 17.26 | qfq | 11,600,690 | 237,649,730 | 1.80% |
| 2025-03-11 | 21.56 | 21.56 | 20.00 | 20.54 | 16.95 | qfq | 13,204,267 | 271,606,127 | -5.65% |
| 2025-03-10 | 20.48 | 21.99 | 20.21 | 21.77 | 17.97 | qfq | 12,689,571 | 269,231,896 | 6.93% |
| 2025-03-07 | 20.14 | 20.40 | 20.00 | 20.36 | 16.81 | qfq | 5,995,120 | 121,208,825 | 1.04% |
| 2025-03-06 | 19.56 | 20.28 | 19.55 | 20.15 | 16.63 | qfq | 8,105,680 | 162,001,215 | 2.65% |
| 2025-03-05 | 19.68 | 19.95 | 19.26 | 19.63 | 16.20 | qfq | 5,185,166 | 101,573,789 | -0.15% |
| 2025-03-04 | 19.39 | 19.83 | 18.95 | 19.66 | 16.23 | qfq | 6,714,057 | 130,366,641 | 0.92% |
| 2025-03-03 | 18.43 | 19.70 | 18.43 | 19.48 | 16.08 | qfq | 9,806,549 | 189,242,652 | 5.70% |
| 2025-02-28 | 18.98 | 19.29 | 18.40 | 18.43 | 15.21 | qfq | 7,024,460 | 131,582,247 | -2.74% |
| 2025-02-27 | 18.87 | 19.09 | 18.40 | 18.95 | 15.64 | qfq | 7,325,644 | 137,666,134 | 0.42% |
| 2025-02-26 | 18.49 | 18.89 | 18.26 | 18.87 | 15.58 | qfq | 6,687,223 | 123,855,802 | 2.83% |
| 2025-02-25 | 17.63 | 18.65 | 17.50 | 18.35 | 15.15 | qfq | 10,586,520 | 192,392,260 | 3.09% |
| 2025-02-24 | 17.63 | 17.84 | 17.55 | 17.80 | 14.69 | qfq | 4,840,580 | 85,819,815 | 1.19% |
| 2025-02-21 | 17.51 | 17.69 | 17.38 | 17.59 | 14.52 | qfq | 4,119,800 | 72,375,023 | 0.57% |
| 2025-02-20 | 17.50 | 18.00 | 17.38 | 17.49 | 14.44 | qfq | 6,071,120 | 106,831,822 | -0.17% |
| 2025-02-19 | 17.50 | 17.98 | 17.46 | 17.52 | 14.46 | qfq | 5,735,780 | 101,408,898 | -0.45% |
| 2025-02-18 | 17.95 | 18.10 | 17.43 | 17.60 | 14.53 | qfq | 9,375,596 | 166,612,260 | 0.51% |
| 2025-02-17 | 16.80 | 17.65 | 16.58 | 17.51 | 14.45 | qfq | 11,173,619 | 191,217,845 | 5.29% |
| 2025-02-14 | 16.40 | 16.71 | 16.37 | 16.63 | 13.73 | qfq | 3,409,583 | 56,633,580 | 0.73% |
| 2025-02-13 | 16.98 | 16.98 | 16.49 | 16.51 | 13.63 | qfq | 4,707,200 | 78,799,850 | -1.96% |
| 2025-02-12 | 16.84 | 17.00 | 16.50 | 16.84 | 13.90 | qfq | 4,977,860 | 83,360,681 | -0.53% |
| 2025-02-11 | 16.51 | 17.00 | 16.30 | 16.93 | 13.97 | qfq | 5,840,883 | 97,365,228 | 2.54% |
| 2025-02-10 | 16.64 | 16.80 | 16.13 | 16.51 | 13.63 | qfq | 4,993,477 | 82,130,393 | 0.12% |
| 2025-02-07 | 15.95 | 16.66 | 15.85 | 16.49 | 13.61 | qfq | 8,093,200 | 132,354,874 | 3.26% |
| 2025-02-06 | 16.16 | 16.16 | 15.80 | 15.97 | 13.18 | qfq | 5,380,632 | 85,504,794 | -0.56% |
| 2025-02-05 | 16.29 | 16.29 | 15.98 | 16.06 | 13.26 | qfq | 3,638,100 | 58,499,579 | 0.00% |
| 2025-01-27 | 16.14 | 16.39 | 16.06 | 16.06 | 13.26 | qfq | 3,657,780 | 59,217,293 | -0.19% |
| 2025-01-24 | 15.98 | 16.14 | 15.87 | 16.09 | 13.28 | qfq | 3,933,440 | 63,018,318 | 0.56% |
| 2025-01-23 | 16.24 | 16.35 | 15.94 | 16.00 | 13.21 | qfq | 5,161,869 | 83,311,446 | -0.19% |
| 2025-01-22 | 15.95 | 16.29 | 15.82 | 16.03 | 13.23 | qfq | 5,377,425 | 86,601,536 | 0.69% |
| 2025-01-21 | 16.10 | 16.26 | 15.60 | 15.92 | 13.14 | qfq | 5,821,876 | 92,546,099 | -1.30% |
| 2025-01-20 | 15.80 | 16.46 | 15.79 | 16.13 | 13.31 | qfq | 9,976,262 | 161,868,982 | 2.80% |
| 2025-01-17 | 15.59 | 15.82 | 15.51 | 15.69 | 12.95 | qfq | 2,892,016 | 45,234,703 | 0.51% |
| 2025-01-16 | 15.79 | 15.83 | 15.41 | 15.61 | 12.88 | qfq | 4,618,076 | 72,312,690 | -1.14% |
| 2025-01-15 | 15.88 | 16.01 | 15.68 | 15.79 | 13.03 | qfq | 5,885,576 | 93,183,735 | -1.13% |
| 2025-01-14 | 15.63 | 16.12 | 15.53 | 15.97 | 13.18 | qfq | 9,810,888 | 155,861,253 | 2.18% |
| 2025-01-13 | 14.92 | 15.88 | 14.73 | 15.63 | 12.90 | qfq | 8,865,083 | 137,186,056 | 4.20% |
| 2025-01-10 | 14.82 | 15.40 | 14.77 | 15.00 | 12.38 | qfq | 5,483,616 | 83,123,618 | 1.21% |
| 2025-01-09 | 14.53 | 14.92 | 14.42 | 14.82 | 12.23 | qfq | 2,773,616 | 40,950,407 | 0.82% |
| 2025-01-08 | 14.73 | 14.86 | 14.26 | 14.70 | 12.13 | qfq | 3,681,510 | 53,714,776 | -0.81% |
| 2025-01-07 | 14.64 | 14.85 | 14.50 | 14.82 | 12.23 | qfq | 2,895,604 | 42,428,107 | 0.41% |
| 2025-01-06 | 14.52 | 14.92 | 14.46 | 14.76 | 12.18 | qfq | 4,441,640 | 65,302,094 | 1.86% |
| 2025-01-03 | 14.97 | 15.15 | 14.41 | 14.49 | 11.96 | qfq | 5,604,520 | 82,683,586 | -3.21% |
| 2025-01-02 | 14.98 | 15.41 | 14.81 | 14.97 | 12.36 | qfq | 5,790,620 | 87,146,952 | -0.13% |
| 2024-12-31 | 15.28 | 15.40 | 14.98 | 14.99 | 12.37 | qfq | 3,338,909 | 50,461,684 | -2.09% |
| 2024-12-30 | 15.46 | 15.65 | 15.20 | 15.31 | 12.64 | qfq | 4,397,660 | 67,744,194 | -0.97% |
| 2024-12-27 | 15.01 | 15.60 | 14.93 | 15.46 | 12.76 | qfq | 5,616,300 | 86,461,293 | 3.00% |
| 2024-12-26 | 14.88 | 15.19 | 14.88 | 15.01 | 12.39 | qfq | 2,505,660 | 37,719,590 | 0.07% |
| 2024-12-25 | 15.19 | 15.39 | 14.90 | 15.00 | 12.38 | qfq | 3,546,280 | 53,448,181 | -0.86% |
| 2024-12-24 | 15.13 | 15.35 | 14.98 | 15.13 | 12.49 | qfq | 3,176,420 | 48,106,152 | 0.00% |
| 2024-12-23 | 15.83 | 15.95 | 15.01 | 15.13 | 12.49 | qfq | 6,911,425 | 106,376,445 | -4.42% |
| 2024-12-20 | 15.20 | 15.91 | 15.15 | 15.83 | 13.07 | qfq | 8,521,080 | 132,772,323 | 4.49% |
| 2024-12-19 | 15.09 | 15.26 | 14.90 | 15.15 | 12.51 | qfq | 3,524,800 | 53,130,042 | -0.59% |
| 2024-12-18 | 15.33 | 15.44 | 15.21 | 15.24 | 12.58 | qfq | 3,174,353 | 48,592,521 | -0.07% |
| 2024-12-17 | 15.65 | 15.80 | 15.15 | 15.25 | 12.59 | qfq | 5,276,093 | 81,080,597 | -3.17% |
| 2024-12-16 | 15.43 | 15.98 | 15.43 | 15.75 | 13.00 | qfq | 6,742,400 | 105,811,434 | 2.07% |
| 2024-12-13 | 15.66 | 15.80 | 15.41 | 15.43 | 12.74 | qfq | 5,133,080 | 80,173,217 | -1.78% |
| 2024-12-12 | 15.36 | 15.80 | 15.33 | 15.71 | 12.97 | qfq | 9,164,255 | 143,055,713 | 2.28% |
| 2024-12-11 | 15.22 | 15.43 | 15.00 | 15.36 | 12.68 | qfq | 7,304,417 | 111,171,420 | 0.26% |
| 2024-12-10 | 15.73 | 15.80 | 15.27 | 15.32 | 12.65 | qfq | 9,547,860 | 148,262,671 | -0.13% |
| 2024-12-09 | 15.19 | 15.48 | 15.06 | 15.34 | 12.66 | qfq | 6,044,908 | 92,416,646 | 1.05% |
| 2024-12-06 | 15.18 | 15.26 | 14.93 | 15.18 | 12.53 | qfq | 5,300,770 | 80,110,384 | 0.00% |
| 2024-12-05 | 14.88 | 15.40 | 14.88 | 15.18 | 12.53 | qfq | 7,607,422 | 115,744,069 | 1.88% |
| 2024-12-04 | 14.72 | 15.28 | 14.60 | 14.90 | 12.30 | qfq | 9,858,743 | 148,221,439 | 0.47% |
| 2024-12-03 | 14.67 | 15.30 | 14.67 | 14.83 | 12.24 | qfq | 8,831,395 | 131,862,815 | 2.49% |
| 2024-12-02 | 14.49 | 14.54 | 14.38 | 14.47 | 11.94 | qfq | 5,024,977 | 72,717,929 | 0.00% |
| 2024-11-29 | 14.38 | 14.58 | 14.28 | 14.47 | 11.94 | qfq | 4,345,356 | 62,793,370 | 0.63% |
| 2024-11-28 | 14.33 | 14.66 | 14.16 | 14.38 | 11.87 | qfq | 6,267,612 | 90,386,130 | 0.35% |
| 2024-11-27 | 13.83 | 14.35 | 13.57 | 14.33 | 11.83 | qfq | 6,477,768 | 90,827,472 | 4.22% |
| 2024-11-26 | 13.84 | 13.97 | 13.71 | 13.75 | 11.35 | qfq | 3,580,812 | 49,533,418 | -0.65% |
| 2024-11-25 | 13.65 | 13.87 | 13.63 | 13.84 | 11.42 | qfq | 3,198,260 | 44,067,811 | 1.39% |
| 2024-11-22 | 14.23 | 14.26 | 13.60 | 13.65 | 11.27 | qfq | 4,189,020 | 58,307,796 | -4.14% |
| 2024-11-21 | 14.25 | 14.35 | 14.07 | 14.24 | 11.75 | qfq | 3,005,620 | 42,675,211 | -0.42% |
| 2024-11-20 | 14.00 | 14.33 | 13.98 | 14.30 | 11.80 | qfq | 4,285,556 | 60,858,436 | 1.78% |
| 2024-11-19 | 13.93 | 14.09 | 13.73 | 14.05 | 11.60 | qfq | 4,077,825 | 56,811,347 | 1.89% |
| 2024-11-18 | 14.04 | 14.31 | 13.71 | 13.79 | 11.38 | qfq | 4,786,060 | 66,620,906 | -1.85% |
| 2024-11-15 | 14.44 | 14.58 | 14.03 | 14.05 | 11.60 | qfq | 5,933,110 | 85,052,162 | -2.63% |
| 2024-11-14 | 14.80 | 14.86 | 14.40 | 14.43 | 11.91 | qfq | 6,162,916 | 89,796,610 | -2.50% |
| 2024-11-13 | 15.16 | 15.16 | 14.64 | 14.80 | 12.22 | qfq | 9,191,540 | 136,307,921 | -2.89% |
| 2024-11-12 | 14.84 | 15.66 | 14.73 | 15.24 | 12.58 | qfq | 15,556,135 | 237,499,876 | 2.63% |
| 2024-11-11 | 14.61 | 14.93 | 14.60 | 14.85 | 12.26 | qfq | 8,035,153 | 118,741,542 | -0.54% |
| 2024-11-08 | 15.30 | 15.64 | 14.78 | 14.93 | 12.32 | qfq | 10,209,940 | 154,262,020 | -1.39% |
| 2024-11-07 | 14.85 | 15.15 | 14.63 | 15.14 | 12.50 | qfq | 10,981,380 | 164,281,288 | 1.07% |
| 2024-11-06 | 14.79 | 15.44 | 14.56 | 14.98 | 12.36 | qfq | 14,525,405 | 217,292,250 | 1.84% |
| 2024-11-05 | 14.57 | 14.76 | 14.42 | 14.71 | 12.14 | qfq | 11,849,426 | 173,184,783 | 0.14% |
| 2024-11-04 | 14.70 | 14.74 | 14.35 | 14.69 | 12.13 | qfq | 12,441,124 | 181,142,603 | 0.69% |
| 2024-11-01 | 14.05 | 14.75 | 14.00 | 14.59 | 12.04 | qfq | 18,049,555 | 262,064,316 | 4.74% |
| 2024-10-31 | 13.82 | 14.19 | 13.69 | 13.93 | 11.50 | qfq | 7,113,616 | 99,406,176 | 1.83% |
| 2024-10-30 | 13.51 | 13.83 | 13.45 | 13.68 | 11.29 | qfq | 5,642,936 | 76,885,575 | 0.59% |
| 2024-10-29 | 14.29 | 14.38 | 13.57 | 13.60 | 11.23 | qfq | 8,933,078 | 123,651,067 | -4.49% |
| 2024-10-28 | 14.23 | 14.35 | 14.02 | 14.24 | 11.75 | qfq | 6,879,656 | 97,438,849 | 0.28% |
| 2024-10-25 | 13.95 | 14.22 | 13.85 | 14.20 | 11.72 | qfq | 8,490,680 | 119,424,878 | 1.94% |
| 2024-10-24 | 13.79 | 14.07 | 13.66 | 13.93 | 11.50 | qfq | 8,424,593 | 117,460,882 | 1.68% |
| 2024-10-23 | 13.72 | 13.83 | 13.62 | 13.70 | 11.31 | qfq | 5,679,400 | 77,959,038 | -0.80% |
| 2024-10-22 | 13.70 | 13.89 | 13.61 | 13.81 | 11.40 | qfq | 6,182,410 | 85,125,807 | 0.80% |
| 2024-10-21 | 13.71 | 13.90 | 13.47 | 13.70 | 11.31 | qfq | 7,682,820 | 104,916,086 | -0.07% |
| 2024-10-18 | 13.39 | 13.85 | 13.28 | 13.71 | 11.32 | qfq | 8,032,472 | 109,074,139 | 2.16% |
| 2024-10-17 | 13.65 | 13.79 | 13.34 | 13.42 | 11.08 | qfq | 4,792,226 | 65,024,177 | -2.19% |
| 2024-10-16 | 13.60 | 13.90 | 13.49 | 13.72 | 11.32 | qfq | 3,345,828 | 45,843,490 | 0.00% |
| 2024-10-15 | 13.88 | 14.13 | 13.71 | 13.72 | 11.32 | qfq | 5,181,347 | 71,749,510 | -1.44% |
| 2024-10-14 | 13.91 | 13.99 | 13.53 | 13.92 | 11.49 | qfq | 4,896,884 | 67,455,418 | 0.58% |
| 2024-10-11 | 14.30 | 14.30 | 13.70 | 13.84 | 11.42 | qfq | 5,733,027 | 79,707,479 | -4.49% |
| 2024-10-10 | 14.00 | 14.74 | 13.81 | 14.49 | 11.96 | qfq | 9,715,183 | 139,014,962 | 4.39% |
| 2024-10-09 | 15.10 | 15.14 | 13.80 | 13.88 | 11.46 | qfq | 13,500,127 | 195,068,691 | -12.10% |
| 2024-10-08 | 16.88 | 17.00 | 14.96 | 15.79 | 13.03 | qfq | 24,594,170 | 391,592,564 | 5.48% |
| 2024-09-30 | 13.88 | 15.12 | 13.48 | 14.97 | 12.36 | qfq | 21,041,602 | 303,944,390 | 11.05% |
| 2024-09-27 | 13.12 | 13.67 | 13.11 | 13.48 | 11.13 | qfq | 6,545,660 | 87,774,293 | 3.69% |
| 2024-09-26 | 12.69 | 13.01 | 12.49 | 13.00 | 10.73 | qfq | 3,317,960 | 42,449,746 | 2.44% |
| 2024-09-25 | 12.64 | 12.94 | 12.64 | 12.69 | 10.47 | qfq | 2,473,570 | 31,692,360 | 0.71% |
| 2024-09-24 | 12.28 | 12.62 | 12.20 | 12.60 | 10.40 | qfq | 1,617,980 | 20,144,013 | 3.19% |
| 2024-09-23 | 12.28 | 12.32 | 12.13 | 12.21 | 10.08 | qfq | 1,003,520 | 12,258,085 | -0.57% |
| 2024-09-20 | 12.56 | 12.56 | 12.19 | 12.28 | 10.14 | qfq | 1,231,798 | 15,128,079 | -1.68% |
| 2024-09-19 | 12.38 | 12.65 | 12.30 | 12.49 | 10.31 | qfq | 1,264,998 | 15,821,579 | 0.40% |
| 2024-09-18 | 12.50 | 12.74 | 12.22 | 12.44 | 10.27 | qfq | 1,612,378 | 19,954,408 | -1.19% |
| 2024-09-13 | 12.80 | 12.80 | 12.56 | 12.59 | 10.39 | qfq | 1,477,038 | 18,682,154 | -1.64% |
| 2024-09-12 | 12.80 | 12.94 | 12.69 | 12.80 | 10.57 | qfq | 1,130,600 | 14,450,627 | 0.00% |
| 2024-09-11 | 12.80 | 12.83 | 12.70 | 12.80 | 10.57 | qfq | 1,124,798 | 14,347,957 | -0.08% |
| 2024-09-10 | 12.73 | 12.92 | 12.52 | 12.81 | 10.57 | qfq | 1,821,840 | 23,154,200 | 1.26% |
| 2024-09-09 | 12.99 | 12.99 | 12.48 | 12.65 | 10.44 | qfq | 3,614,940 | 45,774,210 | -1.17% |
| 2024-09-06 | 13.19 | 13.33 | 12.73 | 12.80 | 10.57 | qfq | 2,411,520 | 31,164,204 | -2.81% |
| 2024-09-05 | 12.86 | 13.35 | 12.86 | 13.17 | 10.87 | qfq | 4,763,420 | 62,757,269 | 2.49% |
| 2024-09-04 | 12.66 | 13.13 | 12.66 | 12.85 | 10.61 | qfq | 1,452,820 | 18,727,294 | 0.78% |
| 2024-09-03 | 12.74 | 12.99 | 12.62 | 12.75 | 10.52 | qfq | 1,595,030 | 20,396,588 | 0.16% |
| 2024-09-02 | 13.19 | 13.29 | 12.71 | 12.73 | 10.51 | qfq | 2,566,400 | 33,216,666 | -3.92% |
| 2024-08-30 | 13.17 | 13.52 | 13.03 | 13.25 | 10.94 | qfq | 4,083,200 | 54,401,254 | 0.76% |
| 2024-08-29 | 13.12 | 13.36 | 12.98 | 13.15 | 10.85 | qfq | 2,475,040 | 32,537,475 | -0.53% |
| 2024-08-28 | 12.99 | 13.52 | 12.81 | 13.22 | 10.91 | qfq | 3,605,400 | 47,825,790 | 2.64% |
| 2024-08-27 | 12.80 | 13.07 | 12.69 | 12.88 | 10.63 | qfq | 1,188,480 | 15,369,660 | 0.70% |
| 2024-08-26 | 12.86 | 12.86 | 12.68 | 12.79 | 10.56 | qfq | 987,600 | 12,620,033 | -0.23% |
| 2024-08-23 | 13.10 | 13.10 | 12.66 | 12.82 | 10.58 | qfq | 1,268,400 | 16,229,347 | -1.23% |
| 2024-08-22 | 13.34 | 13.48 | 12.91 | 12.98 | 10.71 | qfq | 2,293,046 | 29,943,010 | -3.13% |
| 2024-08-21 | 13.63 | 13.68 | 13.33 | 13.40 | 11.06 | qfq | 1,545,320 | 20,824,926 | -1.47% |
| 2024-08-20 | 13.54 | 13.70 | 13.54 | 13.60 | 11.23 | qfq | 1,135,920 | 15,477,338 | -0.29% |
| 2024-08-19 | 13.55 | 13.75 | 13.55 | 13.64 | 11.26 | qfq | 1,138,549 | 15,505,253 | -0.22% |
| 2024-08-16 | 13.74 | 13.78 | 13.51 | 13.67 | 11.28 | qfq | 1,011,420 | 13,814,703 | 0.00% |
| 2024-08-15 | 13.69 | 13.77 | 13.58 | 13.67 | 11.28 | qfq | 1,267,867 | 17,352,565 | 0.00% |
| 2024-08-14 | 13.86 | 13.86 | 13.61 | 13.67 | 11.28 | qfq | 1,130,100 | 15,467,426 | -1.37% |
| 2024-08-13 | 13.88 | 13.99 | 13.64 | 13.86 | 11.44 | qfq | 2,607,309 | 35,910,559 | -1.00% |
| 2024-08-12 | 13.92 | 14.19 | 13.80 | 14.00 | 11.56 | qfq | 2,927,360 | 40,962,657 | 0.00% |
| 2024-08-09 | 14.20 | 14.31 | 13.92 | 14.00 | 11.56 | qfq | 3,362,516 | 47,185,863 | -1.13% |
| 2024-08-08 | 13.98 | 14.43 | 13.90 | 14.16 | 11.69 | qfq | 5,662,004 | 80,527,260 | 1.29% |
| 2024-08-07 | 13.70 | 14.08 | 13.69 | 13.98 | 11.54 | qfq | 5,034,188 | 69,987,594 | 1.45% |
| 2024-08-06 | 13.50 | 13.78 | 13.36 | 13.78 | 11.37 | qfq | 4,231,937 | 57,712,565 | 1.70% |
| 2024-08-05 | 13.60 | 13.74 | 13.20 | 13.55 | 11.18 | qfq | 3,274,360 | 44,032,457 | -0.37% |
| 2024-08-02 | 13.54 | 13.89 | 13.53 | 13.60 | 11.23 | qfq | 4,478,241 | 61,527,003 | -0.29% |
| 2024-08-01 | 13.61 | 13.79 | 13.53 | 13.64 | 11.26 | qfq | 1,885,611 | 25,735,323 | -0.51% |
| 2024-07-31 | 13.42 | 13.79 | 13.28 | 13.71 | 11.32 | qfq | 3,533,345 | 48,345,013 | 2.70% |
| 2024-07-30 | 13.38 | 13.43 | 13.21 | 13.35 | 11.02 | qfq | 2,011,480 | 26,802,032 | 0.07% |
| 2024-07-29 | 13.25 | 13.43 | 13.14 | 13.34 | 11.01 | qfq | 2,023,723 | 26,939,251 | 0.68% |
| 2024-07-26 | 13.35 | 13.63 | 13.23 | 13.25 | 10.94 | qfq | 2,287,368 | 30,505,951 | -2.21% |
| 2024-07-25 | 13.53 | 13.73 | 13.34 | 13.55 | 11.18 | qfq | 3,282,545 | 44,481,964 | -0.15% |
| 2024-07-24 | 13.09 | 13.75 | 13.03 | 13.57 | 11.20 | qfq | 4,965,765 | 66,711,561 | 2.73% |
| 2024-07-23 | 13.32 | 13.56 | 13.09 | 13.21 | 10.90 | qfq | 4,172,787 | 55,169,618 | -1.78% |
| 2024-07-22 | 12.28 | 13.88 | 12.28 | 13.45 | 11.10 | qfq | 8,814,045 | 116,675,469 | 8.47% |
| 2024-07-19 | 12.20 | 12.56 | 12.12 | 12.40 | 10.24 | qfq | 2,136,062 | 26,476,741 | 1.64% |
| 2024-07-18 | 12.28 | 12.30 | 12.08 | 12.20 | 10.07 | qfq | 894,682 | 10,909,185 | -0.73% |
| 2024-07-17 | 12.00 | 12.40 | 12.00 | 12.29 | 10.14 | qfq | 1,007,440 | 12,365,396 | 0.00% |
| 2024-07-16 | 12.17 | 12.39 | 12.16 | 12.29 | 10.14 | qfq | 661,046 | 8,081,933 | 0.08% |
| 2024-07-15 | 12.24 | 12.32 | 12.09 | 12.28 | 10.14 | qfq | 1,186,214 | 14,480,288 | -0.32% |
| 2024-07-12 | 12.42 | 12.55 | 12.29 | 12.32 | 10.17 | qfq | 1,546,787 | 19,152,193 | -0.88% |
| 2024-07-11 | 12.39 | 12.59 | 12.32 | 12.43 | 10.26 | qfq | 2,465,923 | 30,620,664 | 1.14% |
| 2024-07-10 | 12.33 | 12.55 | 12.11 | 12.29 | 10.14 | qfq | 1,411,052 | 17,465,167 | -0.41% |
| 2024-07-09 | 12.02 | 12.39 | 11.92 | 12.34 | 10.19 | qfq | 1,156,520 | 14,073,407 | 1.73% |
| 2024-07-08 | 12.40 | 12.52 | 12.12 | 12.13 | 10.01 | qfq | 1,192,180 | 14,569,364 | -2.73% |
| 2024-07-05 | 12.41 | 12.54 | 12.16 | 12.47 | 10.29 | qfq | 1,709,486 | 21,108,363 | 2.63% |
| 2024-07-04 | 12.51 | 12.56 | 12.10 | 12.15 | 10.03 | qfq | 1,266,960 | 15,575,965 | -2.88% |
| 2024-07-03 | 12.68 | 12.68 | 12.51 | 12.51 | 10.33 | qfq | 754,559 | 9,474,172 | -1.42% |
| 2024-07-02 | 12.69 | 12.80 | 12.58 | 12.69 | 10.47 | qfq | 1,048,840 | 13,288,046 | -0.31% |
| 2024-07-01 | 12.50 | 12.73 | 12.33 | 12.73 | 10.51 | qfq | 1,318,377 | 16,498,842 | 1.60% |
| 2024-06-28 | 12.56 | 12.66 | 12.36 | 12.53 | 10.34 | qfq | 980,059 | 12,265,546 | 0.40% |
| 2024-06-27 | 12.85 | 12.85 | 12.48 | 12.48 | 10.30 | qfq | 903,240 | 11,396,434 | -2.88% |
| 2024-06-26 | 12.58 | 12.85 | 12.55 | 12.85 | 10.61 | qfq | 1,232,540 | 15,684,766 | 2.39% |
| 2024-06-25 | 12.41 | 12.66 | 12.31 | 12.55 | 10.36 | qfq | 1,424,880 | 17,745,341 | 0.48% |
| 2024-06-24 | 13.08 | 13.10 | 12.48 | 12.49 | 10.31 | qfq | 2,055,852 | 26,106,104 | -3.40% |
| 2024-06-21 | 12.70 | 13.12 | 12.60 | 12.93 | 10.67 | qfq | 1,432,048 | 18,527,749 | 1.25% |
| 2024-06-20 | 13.00 | 13.24 | 12.70 | 12.77 | 10.54 | qfq | 1,622,115 | 20,943,384 | -1.92% |
| 2024-06-19 | 13.04 | 13.29 | 12.90 | 13.02 | 10.75 | qfq | 1,533,180 | 20,078,582 | -0.08% |
| 2024-06-18 | 13.05 | 13.05 | 12.79 | 13.03 | 10.76 | qfq | 1,191,448 | 15,427,198 | 1.32% |
| 2024-06-17 | 12.91 | 12.99 | 12.70 | 12.86 | 10.62 | qfq | 1,093,540 | 14,047,112 | -0.39% |
| 2024-06-14 | 13.12 | 13.12 | 12.79 | 12.91 | 10.66 | qfq | 1,351,740 | 17,429,314 | -1.15% |
| 2024-06-13 | 13.34 | 13.50 | 13.00 | 13.06 | 10.78 | qfq | 1,606,340 | 21,099,389 | -2.03% |
| 2024-06-12 | 13.18 | 13.44 | 13.05 | 13.33 | 11.00 | qfq | 1,707,127 | 22,754,852 | 0.00% |
| 2024-06-11 | 13.10 | 13.36 | 12.84 | 13.33 | 11.00 | qfq | 2,671,880 | 35,188,126 | 2.62% |
| 2024-06-07 | 12.80 | 13.03 | 12.62 | 12.99 | 10.72 | qfq | 2,426,354 | 31,153,306 | 2.93% |
| 2024-06-06 | 13.35 | 13.35 | 12.55 | 12.62 | 10.42 | qfq | 5,959,780 | 76,425,102 | -4.90% |
| 2024-06-05 | 13.63 | 13.63 | 13.27 | 13.27 | 10.95 | qfq | 1,614,360 | 21,656,003 | -1.85% |
| 2024-06-04 | 13.48 | 13.55 | 13.35 | 13.52 | 11.16 | qfq | 1,011,180 | 13,614,910 | 0.45% |
| 2024-06-03 | 13.73 | 13.74 | 13.37 | 13.46 | 11.11 | qfq | 1,466,034 | 19,805,969 | -2.11% |
| 2024-05-31 | 13.65 | 13.78 | 13.55 | 13.75 | 11.35 | qfq | 1,257,928 | 17,203,070 | 0.88% |
| 2024-05-30 | 13.93 | 13.93 | 13.58 | 13.63 | 11.25 | qfq | 2,279,500 | 31,207,519 | -1.94% |
| 2024-05-29 | 13.87 | 14.00 | 13.75 | 13.90 | 11.47 | qfq | 1,328,160 | 18,391,739 | 0.29% |
| 2024-05-28 | 14.05 | 14.07 | 13.84 | 13.86 | 11.44 | qfq | 1,438,060 | 20,021,945 | -1.28% |
| 2024-05-27 | 14.18 | 14.19 | 14.00 | 14.04 | 11.59 | qfq | 2,003,520 | 28,177,668 | -0.64% |
| 2024-05-24 | 14.14 | 14.30 | 14.06 | 14.13 | 11.66 | qfq | 1,651,940 | 23,367,363 | 0.07% |
| 2024-05-23 | 14.68 | 14.68 | 14.05 | 14.12 | 11.66 | qfq | 2,898,740 | 41,447,342 | -4.47% |
| 2024-05-22 | 14.76 | 14.90 | 14.60 | 14.78 | 11.95 | qfq | 2,275,120 | 33,517,070 | 1.16% |
| 2024-05-21 | 14.57 | 14.78 | 14.46 | 14.61 | 11.82 | qfq | 2,334,580 | 34,136,378 | -0.14% |
| 2024-05-20 | 14.40 | 14.80 | 14.32 | 14.63 | 11.83 | qfq | 3,251,370 | 47,481,447 | 2.38% |
| 2024-05-17 | 14.19 | 14.37 | 14.19 | 14.29 | 11.56 | qfq | 1,729,015 | 24,679,812 | 0.35% |
| 2024-05-16 | 14.22 | 14.39 | 14.16 | 14.24 | 11.52 | qfq | 2,315,406 | 33,054,382 | 0.14% |
| 2024-05-15 | 14.56 | 14.59 | 14.22 | 14.22 | 11.50 | qfq | 2,489,200 | 35,630,063 | -2.54% |
| 2024-05-14 | 14.55 | 14.76 | 14.46 | 14.59 | 11.80 | qfq | 3,450,061 | 50,380,861 | -0.75% |
| 2024-05-13 | 14.89 | 15.10 | 14.65 | 14.70 | 11.89 | qfq | 5,736,400 | 85,242,403 | 0.55% |
| 2024-05-10 | 14.98 | 15.15 | 14.59 | 14.62 | 11.82 | qfq | 5,392,226 | 80,081,867 | -2.34% |
| 2024-05-09 | 14.88 | 15.25 | 14.67 | 14.97 | 12.11 | qfq | 6,668,944 | 99,959,330 | 1.22% |
| 2024-05-08 | 14.40 | 14.79 | 14.22 | 14.79 | 11.96 | qfq | 6,565,080 | 95,882,617 | 2.57% |
| 2024-05-07 | 14.49 | 14.64 | 14.36 | 14.42 | 11.66 | qfq | 2,288,980 | 33,114,652 | -0.96% |
| 2024-05-06 | 14.35 | 14.57 | 14.21 | 14.56 | 11.78 | qfq | 3,412,260 | 49,325,424 | 1.96% |
| 2024-04-30 | 14.27 | 14.62 | 14.21 | 14.28 | 11.55 | qfq | 3,250,800 | 46,750,203 | 0.00% |
| 2024-04-29 | 14.06 | 14.29 | 14.06 | 14.28 | 11.55 | qfq | 2,699,240 | 38,369,401 | 2.00% |
| 2024-04-26 | 13.80 | 14.09 | 13.71 | 14.00 | 11.32 | qfq | 2,994,408 | 41,819,567 | 0.43% |
| 2024-04-25 | 13.59 | 14.14 | 13.55 | 13.94 | 11.27 | qfq | 4,875,840 | 67,749,383 | 2.88% |
| 2024-04-24 | 13.33 | 13.68 | 13.13 | 13.55 | 10.96 | qfq | 3,594,612 | 48,367,909 | 2.57% |
| 2024-04-23 | 13.29 | 13.49 | 13.06 | 13.21 | 10.68 | qfq | 2,811,000 | 37,048,242 | -2.44% |
| 2024-04-22 | 13.22 | 13.68 | 13.16 | 13.54 | 10.95 | qfq | 3,042,659 | 40,979,374 | 2.34% |
| 2024-04-19 | 13.13 | 13.44 | 13.05 | 13.23 | 10.70 | qfq | 2,656,891 | 35,077,072 | 1.15% |
| 2024-04-18 | 13.43 | 13.43 | 13.01 | 13.08 | 10.58 | qfq | 2,517,606 | 33,123,452 | -2.39% |
| 2024-04-17 | 13.23 | 13.47 | 13.01 | 13.40 | 10.84 | qfq | 3,321,760 | 44,207,360 | 1.98% |
| 2024-04-16 | 12.90 | 13.68 | 12.45 | 13.14 | 10.63 | qfq | 4,441,104 | 57,782,713 | 2.10% |
| 2024-04-15 | 13.23 | 13.48 | 12.66 | 12.87 | 10.41 | qfq | 3,590,391 | 46,536,781 | -3.23% |
| 2024-04-12 | 13.35 | 13.50 | 13.28 | 13.30 | 10.76 | qfq | 1,819,560 | 24,320,664 | -0.67% |
| 2024-04-11 | 13.52 | 13.58 | 13.33 | 13.39 | 10.83 | qfq | 1,815,780 | 24,461,386 | -1.40% |
| 2024-04-10 | 13.82 | 13.83 | 13.45 | 13.58 | 10.98 | qfq | 2,325,100 | 31,545,802 | -1.59% |
| 2024-04-09 | 13.42 | 13.85 | 13.29 | 13.80 | 11.16 | qfq | 3,644,883 | 49,574,720 | 3.22% |
| 2024-04-08 | 13.50 | 13.50 | 13.28 | 13.37 | 10.81 | qfq | 1,700,063 | 22,750,062 | -1.11% |
| 2024-04-03 | 13.55 | 13.64 | 13.31 | 13.52 | 10.93 | qfq | 2,940,603 | 39,699,401 | 0.15% |
| 2024-04-02 | 13.70 | 13.78 | 13.49 | 13.50 | 10.92 | qfq | 3,692,652 | 50,289,989 | -1.53% |
| 2024-04-01 | 13.55 | 13.73 | 13.51 | 13.71 | 11.09 | qfq | 2,802,160 | 38,183,331 | 1.11% |
| 2024-03-29 | 13.45 | 13.57 | 13.37 | 13.56 | 10.97 | qfq | 1,546,140 | 20,822,049 | 0.97% |
| 2024-03-28 | 13.60 | 13.66 | 13.25 | 13.43 | 10.86 | qfq | 3,680,164 | 49,611,826 | 0.00% |
| 2024-03-27 | 13.47 | 13.74 | 13.43 | 13.43 | 10.86 | qfq | 2,368,533 | 32,124,598 | -0.59% |
| 2024-03-26 | 13.82 | 13.89 | 13.40 | 13.51 | 10.93 | qfq | 3,837,457 | 52,200,770 | -2.45% |
| 2024-03-25 | 14.40 | 14.40 | 13.83 | 13.85 | 11.20 | qfq | 2,601,180 | 36,587,292 | -3.01% |
| 2024-03-22 | 14.68 | 14.74 | 14.21 | 14.28 | 11.55 | qfq | 4,611,789 | 66,324,429 | -3.32% |
| 2024-03-21 | 14.92 | 14.96 | 14.55 | 14.77 | 11.95 | qfq | 3,992,315 | 58,722,311 | -0.94% |
| 2024-03-20 | 14.98 | 14.98 | 14.75 | 14.91 | 12.06 | qfq | 3,664,612 | 54,375,360 | -0.13% |
| 2024-03-19 | 15.01 | 15.10 | 14.81 | 14.93 | 12.07 | qfq | 3,676,195 | 54,930,485 | -0.47% |
| 2024-03-18 | 14.94 | 15.09 | 14.83 | 15.00 | 12.13 | qfq | 3,751,841 | 56,085,877 | 0.40% |
| 2024-03-15 | 14.88 | 15.04 | 14.60 | 14.94 | 12.08 | qfq | 2,389,742 | 35,579,239 | 0.00% |
| 2024-03-14 | 14.85 | 15.36 | 14.73 | 14.94 | 12.08 | qfq | 5,430,015 | 81,748,963 | 0.00% |
| 2024-03-13 | 14.90 | 15.03 | 14.75 | 14.94 | 12.08 | qfq | 2,807,214 | 41,855,509 | 0.54% |
| 2024-03-12 | 14.60 | 14.98 | 14.52 | 14.86 | 12.02 | qfq | 5,071,368 | 74,774,113 | 2.70% |
| 2024-03-11 | 14.30 | 14.54 | 14.13 | 14.47 | 11.70 | qfq | 3,144,878 | 45,036,329 | 1.19% |
| 2024-03-08 | 14.27 | 14.47 | 14.22 | 14.30 | 11.57 | qfq | 2,260,852 | 32,368,859 | 0.14% |
| 2024-03-07 | 14.68 | 14.96 | 14.28 | 14.28 | 11.55 | qfq | 3,997,865 | 58,500,991 | -2.99% |
| 2024-03-06 | 14.56 | 14.85 | 14.52 | 14.72 | 11.90 | qfq | 2,417,205 | 35,408,458 | -0.14% |
| 2024-03-05 | 14.84 | 15.03 | 14.62 | 14.74 | 11.92 | qfq | 3,901,660 | 57,822,193 | -0.54% |
| 2024-03-04 | 14.55 | 14.82 | 14.43 | 14.82 | 11.99 | qfq | 4,022,940 | 58,900,093 | 1.86% |
| 2024-03-01 | 14.45 | 14.60 | 14.35 | 14.55 | 11.77 | qfq | 2,359,020 | 34,175,244 | 0.48% |
| 2024-02-29 | 13.81 | 14.48 | 13.81 | 14.48 | 11.71 | qfq | 3,230,390 | 46,106,135 | 2.99% |
| 2024-02-28 | 14.84 | 15.40 | 13.89 | 14.06 | 11.37 | qfq | 6,050,650 | 88,722,523 | -4.35% |
| 2024-02-27 | 14.39 | 14.73 | 14.29 | 14.70 | 11.89 | qfq | 3,774,280 | 54,704,922 | 2.94% |
| 2024-02-26 | 14.25 | 14.65 | 13.94 | 14.28 | 11.55 | qfq | 4,056,108 | 57,888,376 | 0.85% |
| 2024-02-23 | 13.94 | 14.22 | 13.83 | 14.16 | 11.45 | qfq | 3,131,581 | 43,877,216 | 1.65% |
| 2024-02-22 | 13.85 | 14.06 | 13.78 | 13.93 | 11.27 | qfq | 3,423,935 | 47,578,518 | 0.58% |
| 2024-02-21 | 13.60 | 14.30 | 13.56 | 13.85 | 11.20 | qfq | 4,711,111 | 65,609,699 | 0.00% |
| 2024-02-20 | 13.46 | 14.06 | 13.29 | 13.85 | 11.20 | qfq | 3,512,948 | 48,516,555 | 1.91% |
| 2024-02-19 | 13.38 | 13.80 | 13.23 | 13.59 | 10.99 | qfq | 3,712,598 | 50,262,706 | 3.03% |
| 2024-02-08 | 12.17 | 13.20 | 12.00 | 13.19 | 10.67 | qfq | 6,314,488 | 80,156,482 | 9.01% |
| 2024-02-07 | 12.62 | 12.78 | 11.97 | 12.10 | 9.79 | qfq | 6,236,527 | 76,970,439 | -3.97% |
| 2024-02-06 | 11.93 | 13.10 | 11.65 | 12.60 | 10.19 | qfq | 4,861,610 | 60,430,816 | 4.13% |
| 2024-02-05 | 13.08 | 13.10 | 11.74 | 12.10 | 9.79 | qfq | 6,254,184 | 76,200,836 | -7.49% |
| 2024-02-02 | 13.58 | 13.88 | 12.60 | 13.08 | 10.58 | qfq | 4,892,322 | 64,685,593 | -5.22% |
| 2024-02-01 | 13.76 | 14.01 | 13.51 | 13.80 | 11.16 | qfq | 2,750,717 | 37,771,496 | 0.00% |
| 2024-01-31 | 14.43 | 14.44 | 13.78 | 13.80 | 11.16 | qfq | 3,826,201 | 53,888,109 | -4.37% |
| 2024-01-30 | 14.50 | 14.65 | 14.22 | 14.43 | 11.67 | qfq | 2,956,252 | 42,910,799 | -0.28% |
| 2024-01-29 | 14.52 | 14.66 | 14.20 | 14.47 | 11.70 | qfq | 2,296,590 | 33,047,144 | 0.63% |
| 2024-01-26 | 14.58 | 14.69 | 14.33 | 14.38 | 11.63 | qfq | 2,303,580 | 33,431,376 | -0.83% |
| 2024-01-25 | 14.28 | 14.55 | 13.99 | 14.50 | 11.73 | qfq | 3,151,227 | 45,287,506 | 2.18% |
| 2024-01-24 | 14.19 | 14.29 | 13.91 | 14.19 | 11.48 | qfq | 2,425,460 | 34,139,324 | 0.07% |
| 2024-01-23 | 13.88 | 14.45 | 13.82 | 14.18 | 11.47 | qfq | 4,729,940 | 66,695,906 | 0.71% |
| 2024-01-22 | 14.84 | 14.84 | 14.05 | 14.08 | 11.39 | qfq | 3,668,945 | 53,012,054 | -5.38% |
| 2024-01-19 | 14.90 | 15.14 | 14.75 | 14.88 | 12.03 | qfq | 1,951,600 | 29,189,491 | -0.33% |
| 2024-01-18 | 15.00 | 15.20 | 14.51 | 14.93 | 12.07 | qfq | 2,808,851 | 41,530,758 | -0.47% |
| 2024-01-17 | 15.55 | 15.59 | 14.89 | 15.00 | 12.13 | qfq | 4,249,870 | 64,107,667 | -3.66% |
| 2024-01-16 | 15.78 | 15.79 | 15.24 | 15.57 | 12.59 | qfq | 2,669,830 | 41,384,083 | -0.95% |
| 2024-01-15 | 15.70 | 15.88 | 15.57 | 15.72 | 12.71 | qfq | 1,506,900 | 23,632,504 | 0.06% |
| 2024-01-12 | 15.99 | 16.14 | 15.70 | 15.71 | 12.71 | qfq | 1,191,200 | 18,938,777 | -1.81% |
| 2024-01-11 | 15.85 | 16.10 | 15.64 | 16.00 | 12.94 | qfq | 2,188,067 | 34,681,375 | 1.46% |
| 2024-01-10 | 15.72 | 15.83 | 15.55 | 15.77 | 12.75 | qfq | 1,484,600 | 23,310,177 | 0.19% |
| 2024-01-09 | 15.65 | 15.86 | 15.58 | 15.74 | 12.73 | qfq | 1,448,260 | 22,808,290 | 0.58% |
| 2024-01-08 | 15.90 | 15.97 | 15.63 | 15.65 | 12.66 | qfq | 1,754,760 | 27,678,739 | -1.45% |
| 2024-01-05 | 16.13 | 16.28 | 15.80 | 15.88 | 12.84 | qfq | 2,087,120 | 33,456,084 | -1.73% |
| 2024-01-04 | 16.27 | 16.36 | 16.07 | 16.16 | 13.07 | qfq | 1,807,940 | 29,225,746 | -0.74% |
| 2024-01-03 | 16.18 | 16.46 | 16.11 | 16.28 | 13.17 | qfq | 2,139,720 | 34,876,364 | 0.37% |
| 2024-01-02 | 16.30 | 16.34 | 15.92 | 16.22 | 13.12 | qfq | 2,784,460 | 45,008,147 | -0.67% |
| 2023-12-29 | 16.18 | 16.54 | 16.13 | 16.33 | 13.21 | qfq | 3,068,831 | 50,116,276 | 0.86% |
| 2023-12-28 | 16.02 | 16.26 | 15.60 | 16.19 | 13.09 | qfq | 4,145,577 | 66,293,822 | 1.06% |
| 2023-12-27 | 16.30 | 16.35 | 15.82 | 16.02 | 12.96 | qfq | 4,835,026 | 77,101,869 | -0.87% |
| 2023-12-26 | 16.35 | 16.48 | 16.10 | 16.16 | 13.07 | qfq | 2,029,200 | 33,064,731 | -0.86% |
| 2023-12-25 | 16.40 | 16.76 | 16.19 | 16.30 | 13.18 | qfq | 2,810,926 | 46,107,568 | -1.15% |
| 2023-12-22 | 16.99 | 17.03 | 16.40 | 16.49 | 13.34 | qfq | 3,470,946 | 57,846,893 | -2.71% |
| 2023-12-21 | 16.87 | 17.02 | 16.47 | 16.95 | 13.71 | qfq | 3,673,500 | 61,581,136 | 0.06% |
| 2023-12-20 | 17.28 | 17.48 | 16.91 | 16.94 | 13.70 | qfq | 2,135,590 | 36,660,665 | -2.08% |
| 2023-12-19 | 17.14 | 17.34 | 16.96 | 17.30 | 13.99 | qfq | 3,741,172 | 64,111,659 | -1.93% |
| 2023-12-18 | 17.55 | 17.73 | 17.30 | 17.64 | 14.27 | qfq | 2,666,949 | 46,727,338 | 0.51% |
| 2023-12-15 | 17.49 | 17.63 | 17.36 | 17.55 | 14.19 | qfq | 2,857,746 | 49,983,376 | -0.11% |
| 2023-12-14 | 17.79 | 18.02 | 17.40 | 17.57 | 14.21 | qfq | 4,375,072 | 76,925,961 | -1.07% |
| 2023-12-13 | 17.51 | 18.05 | 17.30 | 17.76 | 14.36 | qfq | 4,892,241 | 86,872,985 | 2.13% |
| 2023-12-12 | 17.29 | 17.55 | 17.20 | 17.39 | 14.06 | qfq | 2,695,420 | 46,934,121 | 0.58% |
| 2023-12-11 | 17.38 | 17.41 | 17.06 | 17.29 | 13.98 | qfq | 4,638,617 | 79,977,901 | 0.06% |
| 2023-12-08 | 17.55 | 17.58 | 17.24 | 17.28 | 13.98 | qfq | 2,776,380 | 48,155,611 | -0.29% |
| 2023-12-07 | 17.31 | 17.49 | 17.25 | 17.33 | 14.02 | qfq | 2,737,780 | 47,549,680 | -0.29% |
| 2023-12-06 | 17.70 | 17.77 | 17.35 | 17.38 | 14.06 | qfq | 5,839,467 | 102,516,416 | -2.80% |
| 2023-12-05 | 17.70 | 17.92 | 17.50 | 17.88 | 14.46 | qfq | 7,273,409 | 128,452,901 | -1.76% |
| 2023-12-04 | 18.01 | 18.80 | 17.72 | 18.20 | 14.72 | qfq | 7,632,943 | 139,662,562 | 1.17% |
| 2023-12-01 | 18.02 | 18.05 | 17.78 | 17.99 | 14.55 | qfq | 2,419,606 | 43,362,779 | -0.17% |
| 2023-11-30 | 18.15 | 18.19 | 17.78 | 18.02 | 14.57 | qfq | 4,097,412 | 73,459,265 | -0.33% |
| 2023-11-29 | 18.34 | 18.48 | 18.06 | 18.08 | 14.62 | qfq | 4,306,968 | 78,463,715 | -1.42% |
| 2023-11-28 | 18.02 | 18.43 | 18.02 | 18.34 | 14.83 | qfq | 3,550,727 | 64,843,155 | 0.71% |
| 2023-11-27 | 18.44 | 18.54 | 18.11 | 18.21 | 14.73 | qfq | 5,482,876 | 100,086,164 | -0.82% |
| 2023-11-24 | 18.23 | 18.44 | 18.16 | 18.36 | 14.85 | qfq | 4,677,180 | 85,557,590 | 0.49% |
| 2023-11-23 | 18.10 | 18.45 | 17.85 | 18.27 | 14.78 | qfq | 5,962,400 | 108,104,065 | 0.33% |
| 2023-11-22 | 18.45 | 18.63 | 18.01 | 18.21 | 14.73 | qfq | 6,076,680 | 111,735,446 | -1.89% |
| 2023-11-21 | 18.75 | 18.93 | 18.54 | 18.56 | 15.01 | qfq | 7,518,921 | 140,859,846 | -1.64% |
| 2023-11-20 | 19.66 | 19.85 | 18.60 | 18.87 | 15.26 | qfq | 19,069,283 | 361,544,177 | -5.41% |
| 2023-11-17 | 19.50 | 20.50 | 19.19 | 19.95 | 16.13 | qfq | 27,918,241 | 551,610,259 | 6.40% |
| 2023-11-16 | 19.05 | 19.05 | 18.65 | 18.75 | 15.16 | qfq | 3,277,175 | 61,523,211 | -1.16% |
| 2023-11-15 | 18.87 | 19.05 | 18.70 | 18.97 | 15.34 | qfq | 4,136,180 | 78,178,209 | 1.34% |
| 2023-11-14 | 18.89 | 19.06 | 18.52 | 18.72 | 15.14 | qfq | 4,620,929 | 86,575,450 | -1.37% |
| 2023-11-13 | 18.93 | 19.40 | 18.76 | 18.98 | 15.35 | qfq | 10,540,883 | 200,752,524 | 0.74% |
| 2023-11-10 | 18.18 | 19.09 | 18.01 | 18.84 | 15.24 | qfq | 8,870,442 | 166,128,051 | 2.45% |
| 2023-11-09 | 18.39 | 19.21 | 18.15 | 18.39 | 14.87 | qfq | 7,499,772 | 139,227,419 | -0.70% |
| 2023-11-08 | 18.20 | 18.98 | 18.07 | 18.52 | 14.98 | qfq | 7,609,024 | 141,765,895 | 1.76% |
| 2023-11-07 | 18.30 | 18.45 | 18.00 | 18.20 | 14.72 | qfq | 6,464,543 | 117,647,266 | 0.05% |
| 2023-11-06 | 17.74 | 18.33 | 17.19 | 18.19 | 14.71 | qfq | 12,657,532 | 224,544,294 | 2.59% |
| 2023-11-03 | 17.67 | 17.96 | 17.61 | 17.73 | 14.34 | qfq | 4,798,923 | 85,311,607 | 0.68% |
| 2023-11-02 | 18.20 | 18.28 | 17.56 | 17.61 | 14.24 | qfq | 4,476,275 | 79,421,222 | -3.14% |
| 2023-11-01 | 18.22 | 18.31 | 17.84 | 18.18 | 14.70 | qfq | 4,986,439 | 90,183,232 | -0.22% |
| 2023-10-31 | 18.77 | 18.98 | 18.08 | 18.22 | 14.74 | qfq | 8,766,715 | 162,465,026 | -3.80% |
| 2023-10-30 | 17.77 | 19.35 | 17.75 | 18.94 | 15.32 | qfq | 16,984,754 | 318,884,470 | 6.70% |
| 2023-10-27 | 16.99 | 17.92 | 16.92 | 17.75 | 14.36 | qfq | 10,087,514 | 176,819,944 | 4.23% |
| 2023-10-26 | 16.66 | 17.10 | 16.00 | 17.03 | 13.77 | qfq | 9,363,747 | 154,262,116 | 2.96% |
| 2023-10-25 | 16.29 | 16.78 | 16.17 | 16.54 | 13.38 | qfq | 4,703,182 | 77,272,418 | 1.53% |
| 2023-10-24 | 16.34 | 16.64 | 15.95 | 16.29 | 13.17 | qfq | 5,885,347 | 95,777,640 | -0.49% |
| 2023-10-23 | 17.13 | 17.13 | 16.26 | 16.37 | 13.24 | qfq | 5,704,780 | 94,650,819 | -4.04% |
| 2023-10-20 | 17.05 | 17.41 | 16.50 | 17.06 | 13.80 | qfq | 7,007,421 | 118,987,658 | 0.29% |
| 2023-10-19 | 17.83 | 17.99 | 16.99 | 17.01 | 13.76 | qfq | 9,635,264 | 166,278,429 | -4.49% |
| 2023-10-18 | 18.65 | 18.65 | 17.43 | 17.81 | 14.40 | qfq | 13,024,819 | 233,201,031 | -5.27% |
| 2023-10-17 | 19.30 | 19.63 | 18.08 | 18.80 | 15.20 | qfq | 20,434,193 | 383,502,540 | -4.95% |
| 2023-10-16 | 19.39 | 20.50 | 18.81 | 19.78 | 16.00 | qfq | 33,364,424 | 655,340,653 | 4.93% |
| 2023-10-13 | 16.86 | 19.38 | 16.76 | 18.85 | 15.25 | qfq | 23,456,293 | 429,719,942 | 12.20% |
| 2023-10-12 | 16.88 | 17.36 | 16.73 | 16.80 | 13.59 | qfq | 5,607,312 | 95,184,362 | 0.54% |
| 2023-10-11 | 16.60 | 17.00 | 16.44 | 16.71 | 13.51 | qfq | 7,455,425 | 124,826,763 | 1.03% |
| 2023-10-10 | 17.90 | 18.10 | 16.40 | 16.54 | 13.38 | qfq | 12,547,259 | 212,644,453 | -7.96% |
| 2023-10-09 | 18.40 | 18.51 | 17.95 | 17.97 | 14.53 | qfq | 5,844,160 | 105,729,051 | -3.13% |
| 2023-09-28 | 18.25 | 19.08 | 18.19 | 18.55 | 15.00 | qfq | 6,148,900 | 114,576,432 | 1.76% |
| 2023-09-27 | 18.08 | 18.35 | 17.58 | 18.23 | 14.74 | qfq | 4,719,700 | 85,543,940 | 0.22% |
| 2023-09-26 | 18.45 | 18.46 | 18.08 | 18.19 | 14.71 | qfq | 2,803,315 | 51,025,465 | -1.41% |
| 2023-09-25 | 18.13 | 18.62 | 18.11 | 18.45 | 14.92 | qfq | 4,568,700 | 84,368,645 | 0.87% |
| 2023-09-22 | 18.36 | 18.36 | 17.70 | 18.29 | 14.79 | qfq | 4,009,859 | 72,067,143 | -0.44% |
| 2023-09-21 | 18.69 | 18.77 | 18.01 | 18.37 | 14.86 | qfq | 5,447,166 | 99,203,179 | -2.24% |
| 2023-09-20 | 18.38 | 18.87 | 18.37 | 18.79 | 15.20 | qfq | 4,221,023 | 78,991,625 | 1.79% |
| 2023-09-19 | 18.49 | 18.64 | 18.31 | 18.46 | 14.93 | qfq | 1,938,400 | 35,700,285 | -0.05% |
| 2023-09-18 | 18.45 | 18.68 | 18.18 | 18.47 | 14.94 | qfq | 2,934,160 | 53,974,133 | 0.05% |
| 2023-09-15 | 18.38 | 18.63 | 18.18 | 18.46 | 14.93 | qfq | 2,926,009 | 54,027,407 | 1.26% |
| 2023-09-14 | 18.24 | 18.55 | 18.20 | 18.23 | 14.74 | qfq | 2,636,007 | 48,360,947 | -0.11% |
| 2023-09-13 | 18.42 | 18.44 | 18.09 | 18.25 | 14.76 | qfq | 2,111,540 | 38,448,905 | -0.60% |
| 2023-09-12 | 18.63 | 18.73 | 18.15 | 18.36 | 14.85 | qfq | 2,492,945 | 45,774,895 | -1.02% |
| 2023-09-11 | 18.29 | 18.74 | 18.19 | 18.55 | 15.00 | qfq | 2,767,327 | 51,399,493 | 1.81% |
| 2023-09-08 | 18.28 | 18.56 | 18.15 | 18.22 | 14.74 | qfq | 1,285,469 | 23,539,953 | -0.33% |
| 2023-09-07 | 18.64 | 18.78 | 18.28 | 18.28 | 14.78 | qfq | 1,907,500 | 35,282,449 | -2.25% |
| 2023-09-06 | 18.91 | 19.18 | 18.65 | 18.70 | 15.12 | qfq | 2,027,740 | 38,106,137 | -1.84% |
| 2023-09-05 | 19.00 | 19.22 | 18.90 | 19.05 | 15.41 | qfq | 2,320,707 | 44,271,669 | 0.11% |
| 2023-09-04 | 19.32 | 19.47 | 18.82 | 19.03 | 15.39 | qfq | 3,303,812 | 62,746,594 | -1.50% |
| 2023-09-01 | 19.11 | 19.58 | 19.01 | 19.32 | 15.63 | qfq | 3,350,582 | 64,827,457 | 1.26% |
| 2023-08-31 | 19.11 | 19.19 | 18.88 | 19.08 | 15.43 | qfq | 2,124,540 | 40,534,979 | 0.26% |
| 2023-08-30 | 18.58 | 19.10 | 18.44 | 19.03 | 15.39 | qfq | 3,622,000 | 68,450,193 | 2.09% |
| 2023-08-29 | 18.60 | 19.25 | 18.42 | 18.64 | 15.08 | qfq | 5,991,051 | 112,748,930 | 2.42% |
| 2023-08-28 | 19.68 | 19.75 | 18.00 | 18.20 | 14.72 | qfq | 5,690,936 | 105,071,151 | -1.67% |
| 2023-08-25 | 19.01 | 19.21 | 18.51 | 18.51 | 14.97 | qfq | 2,904,220 | 54,577,686 | -2.63% |
| 2023-08-24 | 18.67 | 19.30 | 18.43 | 19.01 | 15.37 | qfq | 4,487,816 | 84,993,603 | 2.20% |
| 2023-08-23 | 18.40 | 18.95 | 18.24 | 18.60 | 15.04 | qfq | 3,017,320 | 56,273,509 | 0.70% |
| 2023-08-22 | 18.44 | 18.54 | 17.99 | 18.47 | 14.94 | qfq | 1,873,507 | 34,179,325 | 0.16% |
| 2023-08-21 | 18.54 | 18.67 | 18.20 | 18.44 | 14.91 | qfq | 1,377,879 | 25,342,901 | 0.49% |
| 2023-08-18 | 18.60 | 18.80 | 18.31 | 18.35 | 14.84 | qfq | 1,973,700 | 36,443,583 | -1.34% |
| 2023-08-17 | 18.55 | 18.93 | 18.45 | 18.60 | 15.04 | qfq | 3,098,120 | 57,700,579 | -0.53% |
| 2023-08-16 | 19.23 | 19.50 | 18.67 | 18.70 | 15.12 | qfq | 3,799,260 | 72,231,923 | -2.76% |
| 2023-08-15 | 19.37 | 19.88 | 19.03 | 19.23 | 15.55 | qfq | 3,453,560 | 67,108,251 | -1.13% |
| 2023-08-14 | 19.02 | 19.64 | 18.59 | 19.45 | 15.73 | qfq | 2,923,560 | 55,765,403 | 1.04% |
| 2023-08-11 | 19.45 | 19.82 | 19.22 | 19.25 | 15.57 | qfq | 1,830,200 | 35,698,500 | -1.08% |
| 2023-08-10 | 19.40 | 19.50 | 19.26 | 19.46 | 15.74 | qfq | 886,500 | 17,165,507 | 0.31% |
| 2023-08-09 | 19.50 | 19.75 | 19.20 | 19.40 | 15.69 | qfq | 2,601,920 | 50,553,523 | -0.61% |
| 2023-08-08 | 19.33 | 19.82 | 19.23 | 19.52 | 15.79 | qfq | 1,857,060 | 36,265,625 | 0.46% |
| 2023-08-07 | 20.14 | 20.14 | 19.38 | 19.43 | 15.71 | qfq | 2,959,227 | 57,867,987 | -3.48% |
| 2023-08-04 | 20.32 | 20.43 | 20.03 | 20.13 | 16.28 | qfq | 2,359,865 | 47,499,881 | -0.79% |
| 2023-08-03 | 20.00 | 20.58 | 20.00 | 20.29 | 16.41 | qfq | 3,086,344 | 62,885,627 | 0.30% |
| 2023-08-02 | 19.94 | 20.37 | 19.60 | 20.23 | 16.36 | qfq | 4,486,576 | 90,475,303 | 1.45% |
| 2023-08-01 | 19.40 | 20.13 | 19.30 | 19.94 | 16.13 | qfq | 4,470,296 | 88,855,157 | 2.94% |
| 2023-07-31 | 20.16 | 20.16 | 19.18 | 19.37 | 15.67 | qfq | 6,362,153 | 123,842,948 | -3.49% |
| 2023-07-28 | 20.03 | 20.22 | 19.85 | 20.07 | 16.23 | qfq | 2,153,096 | 43,113,777 | 0.20% |
| 2023-07-27 | 20.06 | 20.58 | 20.01 | 20.03 | 16.20 | qfq | 3,770,763 | 76,431,467 | -0.40% |
| 2023-07-26 | 20.25 | 20.43 | 19.80 | 20.11 | 16.26 | qfq | 4,110,933 | 82,833,275 | -1.03% |
| 2023-07-25 | 21.60 | 22.00 | 20.10 | 20.32 | 16.43 | qfq | 11,796,661 | 248,010,108 | -3.01% |
| 2023-07-24 | 20.53 | 20.99 | 20.35 | 20.95 | 16.94 | qfq | 3,418,711 | 71,106,477 | 2.20% |
| 2023-07-21 | 20.54 | 20.88 | 20.25 | 20.50 | 16.58 | qfq | 4,101,683 | 84,430,498 | 0.10% |
| 2023-07-20 | 20.33 | 20.65 | 20.26 | 20.48 | 16.56 | qfq | 3,343,960 | 68,384,378 | 1.09% |
| 2023-07-19 | 20.20 | 20.72 | 20.20 | 20.26 | 16.39 | qfq | 2,306,825 | 47,181,747 | -0.20% |
| 2023-07-18 | 20.64 | 20.69 | 20.12 | 20.30 | 16.42 | qfq | 3,203,690 | 64,977,550 | -1.60% |