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
通行宝301339.SZ
最近收盘价10.112026-07-17
最近交易日2026-07-17
成交量（股）6,425,968
成交额（元）66,493,002
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-01 | 2025-12-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | 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 | 10.35 | 10.69 | 10.07 | 10.11 | 10.11 | qfq | 6,425,968 | 66,493,002 | -2.32% |
| 2026-07-16 | 10.26 | 10.47 | 10.16 | 10.35 | 10.35 | qfq | 4,648,027 | 48,103,489 | 0.49% |
| 2026-07-15 | 10.04 | 10.35 | 10.00 | 10.30 | 10.30 | qfq | 3,978,566 | 40,799,272 | 1.98% |
| 2026-07-14 | 10.03 | 10.18 | 9.91 | 10.10 | 10.10 | qfq | 3,388,532 | 34,005,018 | 1.10% |
| 2026-07-13 | 10.30 | 10.39 | 9.99 | 9.99 | 9.99 | qfq | 4,458,380 | 45,095,913 | -3.01% |
| 2026-07-10 | 10.16 | 10.53 | 10.02 | 10.30 | 10.30 | qfq | 4,211,675 | 43,613,610 | 0.98% |
| 2026-07-09 | 10.22 | 10.32 | 10.05 | 10.20 | 10.20 | qfq | 3,598,939 | 36,539,913 | -1.16% |
| 2026-07-08 | 10.13 | 10.35 | 10.01 | 10.32 | 10.32 | qfq | 3,990,740 | 40,799,282 | 2.48% |
| 2026-07-07 | 10.22 | 10.29 | 10.05 | 10.07 | 10.07 | qfq | 3,788,972 | 38,406,251 | -2.33% |
| 2026-07-06 | 10.40 | 10.44 | 10.22 | 10.31 | 10.31 | qfq | 3,550,020 | 36,620,177 | -0.67% |
| 2026-07-03 | 10.23 | 10.42 | 10.20 | 10.38 | 10.38 | qfq | 3,848,033 | 39,769,515 | 1.47% |
| 2026-07-02 | 10.47 | 10.58 | 10.17 | 10.23 | 10.23 | qfq | 4,057,653 | 42,033,036 | -1.45% |
| 2026-07-01 | 10.26 | 10.53 | 10.14 | 10.38 | 10.38 | qfq | 4,050,465 | 41,999,064 | 1.47% |
| 2026-06-30 | 10.25 | 10.36 | 10.06 | 10.23 | 10.23 | qfq | 2,640,746 | 27,043,698 | -0.20% |
| 2026-06-29 | 10.35 | 10.38 | 10.00 | 10.25 | 10.25 | qfq | 3,591,040 | 36,640,529 | -0.29% |
| 2026-06-26 | 10.55 | 10.55 | 10.26 | 10.28 | 10.28 | qfq | 3,377,220 | 34,979,187 | -2.65% |
| 2026-06-25 | 10.77 | 10.87 | 10.51 | 10.56 | 10.56 | qfq | 3,523,060 | 37,435,725 | -2.13% |
| 2026-06-24 | 11.25 | 11.28 | 10.73 | 10.79 | 10.79 | qfq | 4,165,700 | 45,320,145 | -3.23% |
| 2026-06-23 | 11.14 | 11.45 | 11.00 | 11.15 | 11.15 | qfq | 4,319,460 | 48,738,738 | -0.36% |
| 2026-06-22 | 11.13 | 11.21 | 10.76 | 11.19 | 11.19 | qfq | 4,892,320 | 53,492,778 | 0.54% |
| 2026-06-18 | 11.19 | 11.21 | 11.00 | 11.13 | 11.13 | qfq | 3,189,459 | 35,497,160 | -0.71% |
| 2026-06-17 | 11.37 | 11.40 | 11.11 | 11.21 | 11.21 | qfq | 4,426,509 | 49,613,008 | -2.18% |
| 2026-06-16 | 11.82 | 11.94 | 11.43 | 11.46 | 11.46 | qfq | 6,686,160 | 77,113,835 | -3.21% |
| 2026-06-15 | 10.97 | 12.08 | 10.97 | 11.84 | 11.84 | qfq | 11,070,888 | 128,299,159 | 7.83% |
| 2026-06-12 | 11.01 | 11.06 | 10.81 | 10.98 | 10.98 | qfq | 6,578,348 | 71,762,782 | 1.20% |
| 2026-06-11 | 11.28 | 11.28 | 10.79 | 10.85 | 10.85 | qfq | 4,305,804 | 46,957,183 | -3.81% |
| 2026-06-10 | 11.20 | 11.35 | 11.10 | 11.28 | 11.28 | qfq | 2,590,493 | 29,068,473 | -0.62% |
| 2026-06-09 | 11.25 | 11.41 | 11.12 | 11.35 | 11.25 | qfq | 2,849,637 | 32,230,844 | 0.71% |
| 2026-06-08 | 11.20 | 11.43 | 11.07 | 11.27 | 11.17 | qfq | 4,305,320 | 48,472,790 | -1.23% |
| 2026-06-05 | 11.36 | 11.58 | 11.17 | 11.41 | 11.31 | qfq | 3,821,840 | 43,506,367 | 1.42% |
| 2026-06-04 | 11.58 | 11.62 | 11.20 | 11.25 | 11.15 | qfq | 4,951,876 | 56,171,107 | -2.51% |
| 2026-06-03 | 11.80 | 11.87 | 11.47 | 11.54 | 11.44 | qfq | 4,201,860 | 48,917,970 | -2.29% |
| 2026-06-02 | 11.89 | 11.97 | 11.72 | 11.81 | 11.71 | qfq | 3,422,565 | 40,514,499 | -0.84% |
| 2026-06-01 | 11.48 | 12.05 | 11.48 | 11.91 | 11.81 | qfq | 6,426,041 | 76,052,911 | 3.21% |
| 2026-05-29 | 11.90 | 11.97 | 11.51 | 11.54 | 11.44 | qfq | 4,365,414 | 50,885,881 | -2.29% |
| 2026-05-28 | 11.87 | 11.92 | 11.50 | 11.81 | 11.71 | qfq | 3,649,820 | 42,840,091 | -0.51% |
| 2026-05-27 | 12.25 | 12.36 | 11.81 | 11.87 | 11.77 | qfq | 4,413,410 | 52,907,361 | -3.18% |
| 2026-05-26 | 12.34 | 12.45 | 12.05 | 12.26 | 12.15 | qfq | 3,593,620 | 43,990,194 | -1.21% |
| 2026-05-25 | 12.33 | 12.54 | 12.16 | 12.41 | 12.30 | qfq | 3,483,780 | 42,953,577 | 0.49% |
| 2026-05-22 | 12.59 | 12.77 | 12.23 | 12.35 | 12.24 | qfq | 5,404,360 | 66,999,803 | -1.98% |
| 2026-05-21 | 12.84 | 12.95 | 12.51 | 12.60 | 12.49 | qfq | 4,984,453 | 63,795,625 | -1.25% |
| 2026-05-20 | 13.00 | 13.02 | 12.71 | 12.76 | 12.65 | qfq | 4,824,301 | 62,001,162 | -1.09% |
| 2026-05-19 | 12.66 | 12.92 | 12.63 | 12.90 | 12.79 | qfq | 3,876,100 | 49,622,201 | 1.90% |
| 2026-05-18 | 12.56 | 12.70 | 12.50 | 12.66 | 12.55 | qfq | 3,972,203 | 50,053,116 | 0.08% |
| 2026-05-15 | 12.71 | 12.87 | 12.58 | 12.65 | 12.54 | qfq | 4,346,582 | 55,201,801 | -0.39% |
| 2026-05-14 | 12.97 | 13.06 | 12.69 | 12.70 | 12.59 | qfq | 4,734,239 | 60,618,279 | -2.01% |
| 2026-05-13 | 13.03 | 13.03 | 12.86 | 12.96 | 12.85 | qfq | 4,117,815 | 53,258,750 | -0.54% |
| 2026-05-12 | 13.30 | 13.36 | 13.01 | 13.03 | 12.92 | qfq | 4,018,415 | 52,827,307 | -2.40% |
| 2026-05-11 | 13.42 | 13.45 | 13.28 | 13.35 | 13.23 | qfq | 4,754,566 | 63,384,837 | -0.15% |
| 2026-05-08 | 13.26 | 13.42 | 13.22 | 13.37 | 13.25 | qfq | 3,753,200 | 50,125,671 | 0.75% |
| 2026-05-07 | 13.21 | 13.28 | 13.15 | 13.27 | 13.15 | qfq | 3,047,146 | 40,286,593 | 0.68% |
| 2026-05-06 | 13.11 | 13.33 | 13.11 | 13.18 | 13.06 | qfq | 4,789,759 | 63,487,741 | 0.38% |
| 2026-04-30 | 13.14 | 13.20 | 13.09 | 13.13 | 13.01 | qfq | 3,186,606 | 41,883,051 | 0.08% |
| 2026-04-29 | 12.92 | 13.18 | 12.83 | 13.12 | 13.00 | qfq | 3,748,871 | 49,130,998 | 1.39% |
| 2026-04-28 | 13.29 | 13.29 | 12.85 | 12.94 | 12.83 | qfq | 4,450,780 | 57,893,155 | -2.41% |
| 2026-04-27 | 13.04 | 13.29 | 12.92 | 13.26 | 13.14 | qfq | 4,448,178 | 58,460,291 | 1.69% |
| 2026-04-24 | 13.00 | 13.13 | 12.90 | 13.04 | 12.93 | qfq | 3,213,580 | 41,830,138 | -0.61% |
| 2026-04-23 | 13.30 | 13.36 | 13.04 | 13.12 | 13.00 | qfq | 4,399,193 | 57,803,631 | -1.35% |
| 2026-04-22 | 13.30 | 13.41 | 13.26 | 13.30 | 13.18 | qfq | 2,933,580 | 39,038,635 | -0.60% |
| 2026-04-21 | 13.63 | 13.63 | 13.36 | 13.38 | 13.26 | qfq | 2,878,340 | 38,619,179 | -1.33% |
| 2026-04-20 | 13.35 | 13.62 | 13.31 | 13.56 | 13.44 | qfq | 3,882,654 | 52,467,974 | 1.57% |
| 2026-04-17 | 13.38 | 13.49 | 13.26 | 13.35 | 13.23 | qfq | 3,170,030 | 42,358,976 | -0.89% |
| 2026-04-16 | 13.19 | 13.58 | 13.12 | 13.47 | 13.35 | qfq | 5,664,270 | 75,723,159 | 2.59% |
| 2026-04-15 | 13.20 | 13.25 | 13.11 | 13.13 | 13.01 | qfq | 2,496,600 | 32,889,594 | -0.15% |
| 2026-04-14 | 13.22 | 13.26 | 13.03 | 13.15 | 13.03 | qfq | 2,915,497 | 38,299,344 | 0.23% |
| 2026-04-13 | 13.12 | 13.18 | 13.05 | 13.12 | 13.00 | qfq | 2,759,480 | 36,210,606 | -0.30% |
| 2026-04-10 | 13.07 | 13.26 | 13.06 | 13.16 | 13.04 | qfq | 3,219,290 | 42,496,408 | 1.23% |
| 2026-04-09 | 13.23 | 13.23 | 12.96 | 13.00 | 12.89 | qfq | 3,767,540 | 49,250,483 | -1.96% |
| 2026-04-08 | 12.93 | 13.27 | 12.89 | 13.26 | 13.14 | qfq | 4,979,714 | 65,265,390 | 4.66% |
| 2026-04-07 | 12.68 | 12.80 | 12.56 | 12.67 | 12.56 | qfq | 2,629,500 | 33,340,459 | 0.00% |
| 2026-04-03 | 12.92 | 12.99 | 12.62 | 12.67 | 12.56 | qfq | 2,201,520 | 28,066,145 | -1.48% |
| 2026-04-02 | 13.07 | 13.10 | 12.81 | 12.86 | 12.75 | qfq | 3,308,699 | 42,788,282 | -1.83% |
| 2026-04-01 | 13.30 | 13.38 | 13.02 | 13.10 | 12.98 | qfq | 3,729,082 | 49,003,059 | 0.23% |
| 2026-03-31 | 12.97 | 13.30 | 12.91 | 13.07 | 12.95 | qfq | 4,715,795 | 62,040,047 | 1.00% |
| 2026-03-30 | 13.07 | 13.14 | 12.65 | 12.94 | 12.83 | qfq | 5,818,900 | 75,023,578 | -2.04% |
| 2026-03-27 | 13.05 | 13.24 | 12.93 | 13.21 | 13.09 | qfq | 3,906,760 | 51,376,373 | 0.08% |
| 2026-03-26 | 13.32 | 13.42 | 13.10 | 13.20 | 13.08 | qfq | 3,158,948 | 41,861,680 | -0.90% |
| 2026-03-25 | 13.29 | 13.47 | 13.26 | 13.32 | 13.20 | qfq | 3,860,555 | 51,552,129 | 0.53% |
| 2026-03-24 | 12.96 | 13.27 | 12.78 | 13.25 | 13.13 | qfq | 5,055,054 | 65,784,133 | 3.92% |
| 2026-03-23 | 13.41 | 13.50 | 12.60 | 12.75 | 12.64 | qfq | 7,631,265 | 99,262,709 | -6.39% |
| 2026-03-20 | 14.08 | 14.22 | 13.61 | 13.62 | 13.50 | qfq | 4,976,475 | 69,036,834 | -3.27% |
| 2026-03-19 | 13.97 | 14.33 | 13.91 | 14.08 | 13.96 | qfq | 4,984,900 | 70,484,960 | -0.35% |
| 2026-03-18 | 14.07 | 14.25 | 13.91 | 14.13 | 14.01 | qfq | 3,356,520 | 47,145,114 | 0.57% |
| 2026-03-17 | 14.25 | 14.35 | 14.04 | 14.05 | 13.93 | qfq | 3,444,108 | 48,924,616 | -1.40% |
| 2026-03-16 | 14.08 | 14.28 | 14.08 | 14.25 | 14.12 | qfq | 3,551,300 | 50,403,412 | 1.28% |
| 2026-03-13 | 14.23 | 14.33 | 14.07 | 14.07 | 13.95 | qfq | 3,449,560 | 49,040,017 | -1.47% |
| 2026-03-12 | 14.30 | 14.41 | 14.19 | 14.28 | 14.15 | qfq | 3,658,020 | 52,365,122 | -0.07% |
| 2026-03-11 | 14.36 | 14.48 | 14.20 | 14.29 | 14.16 | qfq | 4,454,360 | 63,702,543 | -0.56% |
| 2026-03-10 | 14.20 | 14.61 | 14.06 | 14.37 | 14.24 | qfq | 6,254,474 | 89,814,437 | 2.57% |
| 2026-03-09 | 13.70 | 14.09 | 13.54 | 14.01 | 13.89 | qfq | 6,317,528 | 87,454,857 | 1.52% |
| 2026-03-06 | 13.62 | 13.82 | 13.58 | 13.80 | 13.68 | qfq | 3,267,565 | 44,903,844 | 1.25% |
| 2026-03-05 | 13.73 | 13.84 | 13.55 | 13.63 | 13.51 | qfq | 4,670,098 | 63,925,415 | 1.26% |
| 2026-03-04 | 13.68 | 13.83 | 13.32 | 13.46 | 13.34 | qfq | 5,898,694 | 79,907,225 | -2.39% |
| 2026-03-03 | 14.20 | 14.30 | 13.75 | 13.79 | 13.67 | qfq | 7,360,950 | 102,946,292 | -2.89% |
| 2026-03-02 | 14.80 | 14.88 | 14.18 | 14.20 | 14.07 | qfq | 10,877,735 | 156,202,922 | -5.46% |
| 2026-02-27 | 14.97 | 15.06 | 14.92 | 15.02 | 14.89 | qfq | 4,367,660 | 65,557,134 | 0.07% |
| 2026-02-26 | 15.09 | 15.10 | 14.97 | 15.01 | 14.88 | qfq | 4,101,039 | 61,618,860 | 0.07% |
| 2026-02-25 | 15.13 | 15.18 | 14.94 | 15.00 | 14.87 | qfq | 5,150,516 | 77,581,318 | -0.79% |
| 2026-02-24 | 15.20 | 15.25 | 14.97 | 15.12 | 14.99 | qfq | 4,731,554 | 71,399,082 | -0.07% |
| 2026-02-13 | 15.12 | 15.29 | 15.10 | 15.13 | 15.00 | qfq | 4,702,883 | 71,581,798 | -0.26% |
| 2026-02-12 | 15.15 | 15.22 | 15.00 | 15.17 | 15.04 | qfq | 4,177,316 | 63,261,849 | 0.13% |
| 2026-02-11 | 15.11 | 15.25 | 15.03 | 15.15 | 15.02 | qfq | 4,277,893 | 64,946,659 | 0.13% |
| 2026-02-10 | 14.98 | 15.22 | 14.93 | 15.13 | 15.00 | qfq | 4,602,942 | 69,457,730 | 1.00% |
| 2026-02-09 | 15.06 | 15.13 | 14.86 | 14.98 | 14.85 | qfq | 6,684,002 | 100,006,736 | 0.81% |
| 2026-02-06 | 14.47 | 15.16 | 14.40 | 14.86 | 14.73 | qfq | 8,708,140 | 129,115,032 | 1.85% |
| 2026-02-05 | 14.51 | 14.82 | 14.48 | 14.59 | 14.46 | qfq | 4,533,454 | 66,362,738 | 0.21% |
| 2026-02-04 | 14.58 | 14.66 | 14.45 | 14.56 | 14.43 | qfq | 3,842,507 | 55,905,611 | -0.68% |
| 2026-02-03 | 14.51 | 14.68 | 14.41 | 14.66 | 14.53 | qfq | 4,117,392 | 60,000,333 | 1.95% |
| 2026-02-02 | 14.68 | 14.80 | 14.36 | 14.38 | 14.25 | qfq | 5,271,411 | 76,866,664 | -2.11% |
| 2026-01-30 | 14.73 | 14.80 | 14.57 | 14.69 | 14.56 | qfq | 4,077,760 | 59,950,164 | -0.41% |
| 2026-01-29 | 14.70 | 15.09 | 14.49 | 14.75 | 14.62 | qfq | 6,379,714 | 94,586,657 | -0.27% |
| 2026-01-28 | 15.05 | 15.12 | 14.78 | 14.79 | 14.66 | qfq | 4,362,256 | 64,828,055 | -1.47% |
| 2026-01-27 | 15.04 | 15.16 | 14.73 | 15.01 | 14.88 | qfq | 5,519,654 | 82,470,034 | -0.53% |
| 2026-01-26 | 15.50 | 15.50 | 14.90 | 15.09 | 14.96 | qfq | 7,428,242 | 112,419,772 | -2.33% |
| 2026-01-23 | 15.40 | 15.48 | 15.35 | 15.45 | 15.31 | qfq | 4,762,676 | 73,477,705 | 0.32% |
| 2026-01-22 | 15.27 | 15.46 | 15.24 | 15.40 | 15.26 | qfq | 4,789,744 | 73,674,008 | 1.18% |
| 2026-01-21 | 15.17 | 15.31 | 15.11 | 15.22 | 15.09 | qfq | 5,117,881 | 77,899,124 | 0.00% |
| 2026-01-20 | 15.35 | 15.41 | 15.13 | 15.22 | 15.09 | qfq | 5,785,180 | 88,271,619 | -0.59% |
| 2026-01-19 | 15.43 | 15.46 | 15.28 | 15.31 | 15.18 | qfq | 5,340,216 | 82,022,964 | -0.97% |
| 2026-01-16 | 15.50 | 15.62 | 15.34 | 15.46 | 15.32 | qfq | 8,064,321 | 124,737,046 | 0.19% |
| 2026-01-15 | 15.51 | 15.67 | 15.31 | 15.43 | 15.29 | qfq | 7,977,576 | 123,245,063 | -1.72% |
| 2026-01-14 | 15.45 | 15.93 | 15.38 | 15.70 | 15.56 | qfq | 14,874,765 | 232,954,984 | 1.82% |
| 2026-01-13 | 15.75 | 15.86 | 15.40 | 15.42 | 15.28 | qfq | 10,992,607 | 171,180,363 | -1.15% |
| 2026-01-12 | 15.15 | 15.64 | 15.14 | 15.60 | 15.46 | qfq | 13,159,374 | 203,618,057 | 3.04% |
| 2026-01-09 | 15.06 | 15.15 | 14.93 | 15.14 | 15.01 | qfq | 9,098,680 | 137,020,714 | 0.53% |
| 2026-01-08 | 14.87 | 15.10 | 14.78 | 15.06 | 14.93 | qfq | 8,533,198 | 127,507,810 | 1.48% |
| 2026-01-07 | 15.06 | 15.08 | 14.77 | 14.84 | 14.71 | qfq | 9,262,291 | 138,096,872 | -1.98% |
| 2026-01-06 | 14.82 | 15.30 | 14.73 | 15.14 | 15.01 | qfq | 14,665,038 | 220,052,217 | 3.56% |
| 2026-01-05 | 14.60 | 14.67 | 14.44 | 14.62 | 14.49 | qfq | 6,809,098 | 99,237,865 | 0.55% |
| 2025-12-31 | 14.39 | 14.55 | 14.31 | 14.54 | 14.41 | qfq | 3,191,820 | 46,154,173 | 1.04% |
| 2025-12-30 | 14.36 | 14.48 | 14.31 | 14.39 | 14.26 | qfq | 2,496,518 | 35,914,372 | 0.21% |
| 2025-12-29 | 14.38 | 14.44 | 14.27 | 14.36 | 14.23 | qfq | 3,056,368 | 43,902,635 | -0.21% |
| 2025-12-26 | 14.49 | 14.52 | 14.35 | 14.39 | 14.26 | qfq | 3,439,611 | 49,709,751 | -0.69% |
| 2025-12-25 | 14.50 | 14.54 | 14.39 | 14.49 | 14.36 | qfq | 3,383,203 | 48,898,179 | 0.07% |
| 2025-12-24 | 14.33 | 14.50 | 14.33 | 14.48 | 14.35 | qfq | 2,854,660 | 41,218,045 | 0.77% |
| 2025-12-23 | 14.51 | 14.60 | 14.30 | 14.37 | 14.24 | qfq | 3,581,208 | 51,555,927 | -0.96% |
| 2025-12-22 | 14.48 | 14.69 | 14.40 | 14.51 | 14.38 | qfq | 4,392,814 | 63,994,696 | 0.42% |
| 2025-12-19 | 14.17 | 14.53 | 14.17 | 14.45 | 14.32 | qfq | 5,379,483 | 77,680,776 | 1.76% |
| 2025-12-18 | 13.99 | 14.31 | 13.93 | 14.20 | 14.07 | qfq | 4,236,770 | 60,242,979 | 1.07% |
| 2025-12-17 | 14.03 | 14.28 | 13.80 | 14.05 | 13.93 | qfq | 5,502,420 | 77,086,694 | -0.57% |
| 2025-12-16 | 14.20 | 14.50 | 14.05 | 14.13 | 14.01 | qfq | 5,596,800 | 79,570,460 | 0.78% |
| 2025-12-15 | 14.02 | 14.17 | 13.88 | 14.02 | 13.90 | qfq | 2,610,707 | 36,662,244 | -0.21% |
| 2025-12-12 | 14.01 | 14.13 | 13.95 | 14.05 | 13.93 | qfq | 2,972,230 | 41,727,848 | 0.29% |
| 2025-12-11 | 14.16 | 14.21 | 14.01 | 14.01 | 13.89 | qfq | 3,033,767 | 42,698,996 | -1.06% |
| 2025-12-10 | 14.30 | 14.31 | 14.11 | 14.16 | 14.04 | qfq | 2,559,960 | 36,293,243 | -1.05% |
| 2025-12-09 | 14.45 | 14.49 | 14.30 | 14.31 | 14.18 | qfq | 2,363,068 | 33,973,635 | -0.97% |
| 2025-12-08 | 14.33 | 14.58 | 14.30 | 14.45 | 14.32 | qfq | 4,339,760 | 62,772,985 | 0.28% |
| 2025-12-05 | 14.19 | 14.42 | 14.11 | 14.41 | 14.13 | qfq | 3,238,188 | 46,293,631 | 1.62% |
| 2025-12-04 | 14.35 | 14.36 | 14.12 | 14.18 | 13.91 | qfq | 3,438,840 | 48,809,275 | -1.12% |
| 2025-12-03 | 14.66 | 14.70 | 14.28 | 14.34 | 14.07 | qfq | 5,808,380 | 83,724,387 | -2.05% |
| 2025-12-02 | 14.83 | 14.89 | 14.54 | 14.64 | 14.36 | qfq | 5,780,454 | 84,773,740 | -1.28% |
| 2025-12-01 | 14.99 | 15.03 | 14.79 | 14.83 | 14.55 | qfq | 6,384,911 | 95,202,571 | -1.07% |
| 2025-11-28 | 14.90 | 15.02 | 14.64 | 14.99 | 14.70 | qfq | 4,525,480 | 67,271,355 | 0.54% |
| 2025-11-27 | 15.00 | 15.05 | 14.86 | 14.91 | 14.62 | qfq | 4,237,607 | 63,455,267 | -0.33% |
| 2025-11-26 | 15.30 | 15.38 | 14.91 | 14.96 | 14.67 | qfq | 6,768,339 | 102,389,456 | -2.22% |
| 2025-11-25 | 15.25 | 15.44 | 15.21 | 15.30 | 15.01 | qfq | 6,442,681 | 98,782,548 | 0.39% |
| 2025-11-24 | 14.97 | 15.28 | 14.81 | 15.24 | 14.95 | qfq | 7,206,021 | 108,590,731 | 2.08% |
| 2025-11-21 | 15.41 | 15.54 | 14.90 | 14.93 | 14.64 | qfq | 11,037,158 | 168,250,636 | -4.23% |
| 2025-11-20 | 15.36 | 15.64 | 15.25 | 15.59 | 15.29 | qfq | 11,703,280 | 181,149,219 | 1.90% |
| 2025-11-19 | 15.17 | 15.31 | 15.12 | 15.30 | 15.01 | qfq | 6,731,428 | 102,632,976 | 0.86% |
| 2025-11-18 | 15.16 | 15.20 | 15.06 | 15.17 | 14.88 | qfq | 3,290,980 | 49,798,017 | 0.07% |
| 2025-11-17 | 15.17 | 15.25 | 15.07 | 15.16 | 14.87 | qfq | 3,516,620 | 53,191,098 | -0.07% |
| 2025-11-14 | 15.08 | 15.32 | 15.06 | 15.17 | 14.88 | qfq | 4,463,955 | 68,031,599 | 0.07% |
| 2025-11-13 | 15.10 | 15.19 | 14.99 | 15.16 | 14.87 | qfq | 3,911,280 | 59,017,377 | 0.40% |
| 2025-11-12 | 15.08 | 15.21 | 14.99 | 15.10 | 14.81 | qfq | 4,092,840 | 61,808,028 | 0.33% |
| 2025-11-11 | 15.10 | 15.14 | 15.01 | 15.05 | 14.76 | qfq | 2,894,320 | 43,598,937 | 0.00% |
| 2025-11-10 | 15.12 | 15.14 | 14.98 | 15.05 | 14.76 | qfq | 3,304,200 | 49,749,536 | -0.13% |
| 2025-11-07 | 15.10 | 15.15 | 15.01 | 15.07 | 14.78 | qfq | 2,579,820 | 38,919,497 | -0.33% |
| 2025-11-06 | 15.10 | 15.15 | 15.03 | 15.12 | 14.83 | qfq | 2,682,400 | 40,505,287 | 0.00% |
| 2025-11-05 | 15.08 | 15.16 | 14.97 | 15.12 | 14.83 | qfq | 3,798,680 | 57,295,152 | 0.00% |
| 2025-11-04 | 15.18 | 15.20 | 15.02 | 15.12 | 14.83 | qfq | 3,028,920 | 45,781,732 | -0.59% |
| 2025-11-03 | 15.25 | 15.30 | 15.10 | 15.21 | 14.92 | qfq | 3,422,946 | 52,021,799 | -0.26% |
| 2025-10-31 | 15.00 | 15.31 | 15.00 | 15.25 | 14.96 | qfq | 3,812,814 | 57,991,437 | 1.46% |
| 2025-10-30 | 15.10 | 15.22 | 15.00 | 15.03 | 14.74 | qfq | 3,545,460 | 53,471,422 | -0.46% |
| 2025-10-29 | 15.34 | 15.35 | 15.07 | 15.10 | 14.81 | qfq | 5,307,800 | 80,510,470 | -1.56% |
| 2025-10-28 | 15.20 | 15.42 | 15.11 | 15.34 | 15.05 | qfq | 3,766,636 | 57,592,493 | 0.59% |
| 2025-10-27 | 15.30 | 15.38 | 15.10 | 15.25 | 14.96 | qfq | 3,943,703 | 60,074,764 | -0.20% |
| 2025-10-24 | 15.23 | 15.48 | 15.05 | 15.28 | 14.99 | qfq | 6,183,735 | 94,227,523 | 1.87% |
| 2025-10-23 | 14.85 | 15.03 | 14.71 | 15.00 | 14.71 | qfq | 3,002,230 | 44,578,061 | 0.94% |
| 2025-10-22 | 14.75 | 14.94 | 14.70 | 14.86 | 14.58 | qfq | 2,578,460 | 38,315,479 | 0.07% |
| 2025-10-21 | 14.66 | 14.89 | 14.62 | 14.85 | 14.57 | qfq | 3,215,088 | 47,556,447 | 1.30% |
| 2025-10-20 | 14.59 | 14.76 | 14.57 | 14.66 | 14.38 | qfq | 3,637,980 | 53,331,964 | 1.45% |
| 2025-10-17 | 14.87 | 14.95 | 14.45 | 14.45 | 14.17 | qfq | 5,682,080 | 83,310,464 | -2.89% |
| 2025-10-16 | 15.13 | 15.13 | 14.86 | 14.88 | 14.60 | qfq | 4,823,963 | 72,158,158 | -1.72% |
| 2025-10-15 | 15.10 | 15.20 | 14.96 | 15.14 | 14.85 | qfq | 4,820,669 | 72,664,498 | 0.60% |
| 2025-10-14 | 15.34 | 15.49 | 15.00 | 15.05 | 14.76 | qfq | 5,010,697 | 76,254,801 | -1.63% |
| 2025-10-13 | 15.17 | 15.44 | 14.87 | 15.30 | 15.01 | qfq | 4,923,263 | 75,038,882 | -1.42% |
| 2025-10-10 | 15.73 | 15.75 | 15.51 | 15.52 | 15.22 | qfq | 5,067,620 | 78,892,761 | -1.46% |
| 2025-10-09 | 15.93 | 15.97 | 15.73 | 15.75 | 15.45 | qfq | 5,248,303 | 82,895,632 | -0.82% |
| 2025-09-30 | 15.77 | 15.97 | 15.76 | 15.88 | 15.58 | qfq | 3,161,441 | 50,190,931 | 0.63% |
| 2025-09-29 | 15.83 | 15.86 | 15.48 | 15.78 | 15.48 | qfq | 3,910,160 | 61,413,989 | 0.51% |
| 2025-09-26 | 15.85 | 15.97 | 15.70 | 15.70 | 15.40 | qfq | 3,778,102 | 59,652,559 | -1.38% |
| 2025-09-25 | 15.86 | 16.19 | 15.80 | 15.92 | 15.62 | qfq | 5,543,340 | 88,917,845 | 0.13% |
| 2025-09-24 | 15.42 | 15.91 | 15.35 | 15.90 | 15.60 | qfq | 5,262,103 | 82,686,770 | 2.25% |
| 2025-09-23 | 15.72 | 15.75 | 15.15 | 15.55 | 15.25 | qfq | 7,072,945 | 108,768,286 | -1.33% |
| 2025-09-22 | 15.88 | 15.93 | 15.71 | 15.76 | 15.46 | qfq | 4,582,505 | 72,304,281 | -0.57% |
| 2025-09-19 | 15.92 | 16.00 | 15.74 | 15.85 | 15.55 | qfq | 5,275,728 | 83,685,264 | -0.38% |
| 2025-09-18 | 16.30 | 16.34 | 15.80 | 15.91 | 15.61 | qfq | 8,193,160 | 131,820,570 | -1.97% |
| 2025-09-17 | 16.15 | 16.30 | 16.05 | 16.23 | 15.92 | qfq | 6,116,705 | 99,157,631 | 0.31% |
| 2025-09-16 | 16.07 | 16.20 | 15.99 | 16.18 | 15.87 | qfq | 7,010,487 | 112,796,101 | 0.62% |
| 2025-09-15 | 16.21 | 16.29 | 16.03 | 16.08 | 15.77 | qfq | 5,290,503 | 85,381,216 | -0.43% |
| 2025-09-12 | 16.18 | 16.28 | 16.09 | 16.15 | 15.84 | qfq | 6,592,527 | 106,674,426 | -0.06% |
| 2025-09-11 | 15.96 | 16.16 | 15.72 | 16.16 | 15.85 | qfq | 8,005,920 | 127,710,411 | 2.08% |
| 2025-09-10 | 15.86 | 16.03 | 15.75 | 15.83 | 15.53 | qfq | 5,285,840 | 83,985,237 | -0.06% |
| 2025-09-09 | 16.24 | 16.27 | 15.81 | 15.84 | 15.54 | qfq | 8,967,801 | 143,337,034 | -2.28% |
| 2025-09-08 | 16.20 | 16.24 | 16.05 | 16.21 | 15.90 | qfq | 7,056,700 | 114,021,148 | 0.25% |
| 2025-09-05 | 16.11 | 16.21 | 15.94 | 16.17 | 15.86 | qfq | 8,269,550 | 133,365,240 | 0.68% |
| 2025-09-04 | 16.28 | 16.38 | 15.81 | 16.06 | 15.75 | qfq | 8,906,440 | 143,909,183 | -1.11% |
| 2025-09-03 | 16.81 | 16.82 | 16.21 | 16.24 | 15.93 | qfq | 7,273,075 | 119,843,914 | -2.93% |
| 2025-09-02 | 17.50 | 17.53 | 16.57 | 16.73 | 16.41 | qfq | 12,035,760 | 202,826,838 | -4.35% |
| 2025-09-01 | 17.46 | 17.75 | 17.28 | 17.49 | 17.16 | qfq | 9,535,084 | 166,661,855 | -0.23% |
| 2025-08-29 | 18.07 | 18.12 | 17.44 | 17.53 | 17.19 | qfq | 12,646,761 | 223,460,495 | -2.56% |
| 2025-08-28 | 17.89 | 18.20 | 17.22 | 17.99 | 17.65 | qfq | 17,541,042 | 311,106,348 | 1.93% |
| 2025-08-27 | 18.19 | 18.28 | 17.60 | 17.65 | 17.31 | qfq | 14,406,023 | 259,369,889 | -2.54% |
| 2025-08-26 | 18.06 | 18.25 | 17.92 | 18.11 | 17.76 | qfq | 9,506,524 | 172,203,064 | -0.11% |
| 2025-08-25 | 18.20 | 18.42 | 18.02 | 18.13 | 17.78 | qfq | 11,923,667 | 217,004,988 | 0.61% |
| 2025-08-22 | 18.05 | 18.15 | 17.88 | 18.02 | 17.68 | qfq | 7,513,140 | 135,245,603 | 0.11% |
| 2025-08-21 | 18.11 | 18.37 | 17.85 | 18.00 | 17.66 | qfq | 9,833,667 | 178,073,051 | -0.61% |
| 2025-08-20 | 18.01 | 18.11 | 17.79 | 18.11 | 17.76 | qfq | 8,703,460 | 156,302,972 | 0.56% |
| 2025-08-19 | 17.96 | 18.03 | 17.80 | 18.01 | 17.67 | qfq | 8,486,283 | 152,321,566 | 0.33% |
| 2025-08-18 | 17.65 | 18.06 | 17.59 | 17.95 | 17.61 | qfq | 10,963,795 | 196,421,020 | 2.05% |
| 2025-08-15 | 17.29 | 17.67 | 17.28 | 17.59 | 17.25 | qfq | 6,882,788 | 120,914,556 | 1.74% |
| 2025-08-14 | 17.92 | 17.92 | 17.29 | 17.29 | 16.96 | qfq | 11,824,438 | 207,550,403 | -3.52% |
| 2025-08-13 | 17.90 | 18.03 | 17.80 | 17.92 | 17.58 | qfq | 7,127,731 | 127,754,643 | -0.11% |
| 2025-08-12 | 18.04 | 18.07 | 17.73 | 17.94 | 17.60 | qfq | 5,808,646 | 103,767,846 | -0.22% |
| 2025-08-11 | 17.65 | 18.01 | 17.64 | 17.98 | 17.64 | qfq | 7,313,912 | 130,879,757 | 1.93% |
| 2025-08-08 | 18.02 | 18.03 | 17.63 | 17.64 | 17.30 | qfq | 8,099,059 | 143,435,880 | -2.16% |
| 2025-08-07 | 18.06 | 18.08 | 17.76 | 18.03 | 17.69 | qfq | 9,420,351 | 168,861,683 | 0.17% |
| 2025-08-06 | 17.62 | 18.07 | 17.48 | 18.00 | 17.66 | qfq | 10,909,973 | 194,625,733 | 2.04% |
| 2025-08-05 | 17.51 | 17.69 | 17.50 | 17.64 | 17.30 | qfq | 6,713,234 | 118,067,557 | 0.40% |
| 2025-08-04 | 17.37 | 17.58 | 17.34 | 17.57 | 17.23 | qfq | 4,854,228 | 84,848,533 | 0.23% |
| 2025-08-01 | 17.39 | 17.64 | 17.22 | 17.53 | 17.19 | qfq | 8,780,394 | 153,064,857 | 0.81% |
| 2025-07-31 | 17.51 | 17.75 | 17.26 | 17.39 | 17.06 | qfq | 7,964,043 | 139,621,135 | -1.08% |
| 2025-07-30 | 17.95 | 18.00 | 17.44 | 17.58 | 17.24 | qfq | 10,652,263 | 188,186,737 | -2.82% |
| 2025-07-29 | 17.59 | 18.17 | 17.35 | 18.09 | 17.74 | qfq | 16,582,769 | 295,682,473 | 2.49% |
| 2025-07-28 | 17.65 | 17.75 | 17.47 | 17.65 | 17.31 | qfq | 8,098,793 | 142,438,734 | 0.06% |
| 2025-07-25 | 17.46 | 17.65 | 17.42 | 17.64 | 17.30 | qfq | 10,284,400 | 180,643,707 | 1.38% |
| 2025-07-24 | 17.33 | 17.52 | 17.30 | 17.40 | 17.07 | qfq | 7,711,759 | 134,067,384 | 0.06% |
| 2025-07-23 | 17.25 | 17.66 | 17.15 | 17.39 | 17.06 | qfq | 10,186,734 | 177,531,053 | 0.64% |
| 2025-07-22 | 17.48 | 17.60 | 17.16 | 17.28 | 16.95 | qfq | 8,571,071 | 148,467,937 | -1.26% |
| 2025-07-21 | 17.40 | 17.86 | 17.31 | 17.50 | 17.17 | qfq | 7,419,198 | 129,904,452 | 0.63% |
| 2025-07-18 | 17.51 | 17.59 | 17.33 | 17.39 | 17.06 | qfq | 7,352,660 | 128,024,172 | -0.69% |
| 2025-07-17 | 17.28 | 17.68 | 17.26 | 17.51 | 17.18 | qfq | 10,533,580 | 184,626,485 | 1.27% |
| 2025-07-16 | 17.55 | 17.63 | 17.28 | 17.29 | 16.96 | qfq | 9,424,540 | 163,960,470 | -1.76% |
| 2025-07-15 | 17.41 | 17.75 | 17.19 | 17.60 | 17.26 | qfq | 17,790,574 | 310,165,494 | -0.28% |
| 2025-07-14 | 17.88 | 18.25 | 17.41 | 17.65 | 17.31 | qfq | 27,439,000 | 485,281,599 | 2.50% |
| 2025-07-11 | 16.64 | 17.40 | 16.52 | 17.22 | 16.89 | qfq | 16,925,993 | 288,988,384 | 3.49% |
| 2025-07-10 | 16.70 | 16.78 | 16.55 | 16.64 | 16.32 | qfq | 5,604,500 | 93,255,323 | -0.60% |
| 2025-07-09 | 16.71 | 16.86 | 16.61 | 16.74 | 16.42 | qfq | 6,198,520 | 103,880,269 | -0.18% |
| 2025-07-08 | 16.65 | 16.80 | 16.48 | 16.77 | 16.45 | qfq | 7,006,897 | 117,075,178 | 1.57% |
| 2025-07-07 | 16.51 | 16.59 | 16.31 | 16.51 | 16.19 | qfq | 4,873,220 | 80,207,752 | 0.36% |
| 2025-07-04 | 16.62 | 16.67 | 16.36 | 16.45 | 16.14 | qfq | 6,411,780 | 105,800,723 | -1.02% |
| 2025-07-03 | 16.48 | 16.72 | 16.48 | 16.62 | 16.30 | qfq | 6,853,980 | 113,932,708 | 0.85% |
| 2025-07-02 | 16.88 | 16.89 | 16.36 | 16.48 | 16.16 | qfq | 9,570,157 | 158,125,833 | -2.49% |
| 2025-07-01 | 17.13 | 17.19 | 16.71 | 16.90 | 16.58 | qfq | 8,746,980 | 147,694,382 | -1.34% |
| 2025-06-30 | 17.16 | 17.22 | 17.04 | 17.13 | 16.80 | qfq | 8,034,536 | 137,620,872 | 0.06% |
| 2025-06-27 | 17.24 | 17.34 | 17.08 | 17.12 | 16.79 | qfq | 9,612,299 | 165,127,828 | -0.75% |
| 2025-06-26 | 17.20 | 17.45 | 17.12 | 17.25 | 16.92 | qfq | 14,566,042 | 252,180,359 | -0.29% |
| 2025-06-25 | 16.91 | 17.34 | 16.85 | 17.30 | 16.97 | qfq | 23,182,552 | 396,681,349 | 0.64% |
| 2025-06-24 | 16.79 | 17.56 | 16.68 | 17.19 | 16.86 | qfq | 34,673,479 | 595,659,734 | 6.70% |
| 2025-06-23 | 15.61 | 16.16 | 15.50 | 16.11 | 15.80 | qfq | 6,733,836 | 107,354,126 | 2.29% |
| 2025-06-20 | 16.08 | 16.19 | 15.72 | 15.75 | 15.45 | qfq | 8,250,735 | 131,119,245 | -2.23% |
| 2025-06-19 | 16.70 | 16.96 | 16.08 | 16.11 | 15.80 | qfq | 12,169,244 | 199,429,977 | -3.59% |
| 2025-06-18 | 16.44 | 16.86 | 16.20 | 16.71 | 16.39 | qfq | 12,355,661 | 203,792,243 | 0.97% |
| 2025-06-17 | 16.42 | 16.68 | 16.10 | 16.55 | 16.23 | qfq | 9,305,882 | 153,269,264 | 0.98% |
| 2025-06-16 | 16.07 | 16.53 | 16.07 | 16.39 | 16.08 | qfq | 7,072,410 | 115,796,711 | 1.36% |
| 2025-06-13 | 16.68 | 16.77 | 16.13 | 16.17 | 15.86 | qfq | 11,073,018 | 180,878,785 | -3.64% |
| 2025-06-12 | 16.60 | 17.05 | 16.42 | 16.78 | 16.46 | qfq | 14,504,624 | 243,635,751 | 0.36% |
| 2025-06-11 | 16.04 | 16.88 | 16.01 | 16.72 | 16.40 | qfq | 19,805,323 | 328,550,008 | 4.04% |
| 2025-06-10 | 16.44 | 16.53 | 15.93 | 16.07 | 15.76 | qfq | 11,109,352 | 179,209,474 | -2.61% |
| 2025-06-09 | 16.06 | 16.56 | 16.02 | 16.50 | 16.18 | qfq | 10,739,657 | 175,299,623 | 2.74% |
| 2025-06-06 | 16.22 | 16.29 | 15.96 | 16.06 | 15.75 | qfq | 7,960,960 | 127,978,952 | -1.41% |
| 2025-06-05 | 16.10 | 16.32 | 15.91 | 16.29 | 15.98 | qfq | 13,187,320 | 212,650,500 | 1.50% |
| 2025-06-04 | 16.45 | 16.67 | 15.90 | 16.05 | 15.74 | qfq | 18,469,638 | 297,066,496 | -2.96% |
| 2025-06-03 | 16.22 | 16.98 | 16.19 | 16.54 | 16.22 | qfq | 16,904,979 | 279,898,251 | 2.22% |
| 2025-05-30 | 17.20 | 17.27 | 16.16 | 16.18 | 15.87 | qfq | 20,711,900 | 339,536,797 | -5.82% |
| 2025-05-29 | 16.71 | 17.47 | 16.65 | 17.18 | 16.85 | qfq | 30,067,487 | 516,334,751 | 3.18% |
| 2025-05-28 | 16.19 | 18.00 | 16.16 | 16.65 | 16.33 | qfq | 29,833,789 | 508,536,427 | 3.80% |
| 2025-05-27 | 16.43 | 16.57 | 15.75 | 16.04 | 15.73 | qfq | 18,457,630 | 296,801,984 | -30.83% |
| 2025-05-26 | 21.58 | 23.52 | 21.58 | 23.19 | 16.02 | qfq | 16,304,429 | 373,703,856 | 7.11% |
| 2025-05-23 | 22.21 | 22.36 | 21.65 | 21.65 | 14.96 | qfq | 4,108,400 | 90,371,591 | -2.30% |
| 2025-05-22 | 22.28 | 22.65 | 22.13 | 22.16 | 15.31 | qfq | 4,544,521 | 101,595,355 | -0.54% |
| 2025-05-21 | 22.16 | 22.52 | 21.96 | 22.28 | 15.39 | qfq | 5,682,813 | 126,478,019 | 1.23% |
| 2025-05-20 | 21.86 | 22.12 | 21.64 | 22.01 | 15.21 | qfq | 3,037,400 | 66,645,226 | 0.59% |
| 2025-05-19 | 22.14 | 22.19 | 21.59 | 21.88 | 15.12 | qfq | 3,402,575 | 74,175,844 | -0.95% |
| 2025-05-16 | 21.92 | 22.36 | 21.75 | 22.09 | 15.26 | qfq | 3,324,200 | 73,272,530 | 1.33% |
| 2025-05-15 | 22.30 | 22.30 | 21.77 | 21.80 | 15.06 | qfq | 3,459,700 | 75,910,515 | -2.20% |
| 2025-05-14 | 22.53 | 22.53 | 22.08 | 22.29 | 15.40 | qfq | 4,072,525 | 90,621,277 | -1.02% |
| 2025-05-13 | 22.84 | 22.90 | 22.45 | 22.52 | 15.56 | qfq | 3,548,400 | 80,295,183 | -0.75% |
| 2025-05-12 | 22.63 | 22.83 | 22.48 | 22.69 | 15.68 | qfq | 4,237,042 | 96,085,499 | 1.84% |
| 2025-05-09 | 22.80 | 22.87 | 22.26 | 22.28 | 15.39 | qfq | 4,696,444 | 105,533,238 | -2.54% |
| 2025-05-08 | 22.60 | 22.93 | 22.50 | 22.86 | 15.80 | qfq | 4,239,690 | 96,678,997 | 0.97% |
| 2025-05-07 | 23.24 | 23.34 | 22.55 | 22.64 | 15.64 | qfq | 6,675,800 | 152,506,695 | -0.35% |
| 2025-05-06 | 22.73 | 22.86 | 22.40 | 22.72 | 15.70 | qfq | 7,563,600 | 171,551,270 | 0.89% |
| 2025-04-30 | 22.15 | 22.83 | 22.04 | 22.52 | 15.56 | qfq | 5,176,621 | 116,932,847 | 1.95% |
| 2025-04-29 | 22.00 | 22.33 | 21.84 | 22.09 | 15.26 | qfq | 2,900,521 | 64,226,716 | -0.14% |
| 2025-04-28 | 21.98 | 22.44 | 21.82 | 22.12 | 15.28 | qfq | 4,467,056 | 98,980,115 | -0.05% |
| 2025-04-25 | 22.32 | 22.59 | 21.60 | 22.13 | 15.29 | qfq | 7,798,806 | 171,146,084 | -1.38% |
| 2025-04-24 | 22.49 | 22.75 | 22.28 | 22.44 | 15.51 | qfq | 4,372,026 | 98,319,977 | -0.40% |
| 2025-04-23 | 21.91 | 22.69 | 21.87 | 22.53 | 15.57 | qfq | 6,311,111 | 140,947,793 | 3.63% |
| 2025-04-22 | 21.94 | 22.18 | 21.65 | 21.74 | 15.02 | qfq | 4,751,772 | 103,968,190 | -0.82% |
| 2025-04-21 | 21.03 | 22.18 | 20.81 | 21.92 | 15.15 | qfq | 5,735,985 | 124,132,572 | 4.23% |
| 2025-04-18 | 20.75 | 21.20 | 20.63 | 21.03 | 14.53 | qfq | 4,252,700 | 89,274,551 | 1.55% |
| 2025-04-17 | 20.62 | 20.95 | 20.62 | 20.71 | 14.31 | qfq | 2,522,015 | 52,441,806 | -0.24% |
| 2025-04-16 | 21.15 | 21.17 | 20.36 | 20.76 | 14.34 | qfq | 5,024,215 | 104,318,957 | -2.26% |
| 2025-04-15 | 21.13 | 21.50 | 21.10 | 21.24 | 14.68 | qfq | 5,559,134 | 118,253,392 | 0.24% |
| 2025-04-14 | 21.49 | 21.65 | 21.06 | 21.19 | 14.64 | qfq | 5,479,200 | 116,569,151 | 0.28% |
| 2025-04-11 | 20.80 | 21.56 | 20.70 | 21.13 | 14.60 | qfq | 6,245,403 | 132,509,046 | 0.05% |
| 2025-04-10 | 21.10 | 22.03 | 21.08 | 21.12 | 14.59 | qfq | 8,436,074 | 181,248,930 | 2.28% |
| 2025-04-09 | 19.89 | 20.82 | 18.86 | 20.65 | 14.27 | qfq | 10,345,517 | 208,229,906 | 1.98% |
| 2025-04-08 | 20.46 | 21.38 | 19.68 | 20.25 | 13.99 | qfq | 9,733,159 | 198,810,408 | 2.48% |
| 2025-04-07 | 22.27 | 22.90 | 18.91 | 19.76 | 13.65 | qfq | 13,570,050 | 287,058,079 | -15.95% |
| 2025-04-03 | 23.61 | 23.83 | 22.98 | 23.51 | 16.24 | qfq | 9,991,500 | 234,277,353 | -0.76% |
| 2025-04-02 | 22.08 | 24.35 | 22.06 | 23.69 | 16.37 | qfq | 16,492,605 | 391,310,603 | 7.24% |
| 2025-04-01 | 22.42 | 22.60 | 22.02 | 22.09 | 15.26 | qfq | 5,494,200 | 122,347,335 | -1.34% |
| 2025-03-31 | 22.43 | 22.65 | 21.98 | 22.39 | 15.47 | qfq | 6,807,500 | 151,641,268 | -0.93% |
| 2025-03-28 | 22.68 | 23.33 | 22.42 | 22.60 | 15.62 | qfq | 11,591,400 | 264,866,766 | 1.85% |
| 2025-03-27 | 21.90 | 22.46 | 21.55 | 22.19 | 15.33 | qfq | 6,802,500 | 150,714,184 | 1.32% |
| 2025-03-26 | 21.64 | 22.05 | 21.53 | 21.90 | 15.13 | qfq | 4,614,200 | 100,860,070 | 0.97% |
| 2025-03-25 | 21.90 | 22.10 | 21.49 | 21.69 | 14.99 | qfq | 3,875,400 | 84,333,034 | -1.32% |
| 2025-03-24 | 22.35 | 22.60 | 21.45 | 21.98 | 15.19 | qfq | 7,216,400 | 158,531,401 | -1.12% |
| 2025-03-21 | 22.80 | 22.84 | 22.18 | 22.23 | 15.36 | qfq | 4,909,948 | 110,068,780 | -2.71% |
| 2025-03-20 | 23.50 | 23.67 | 22.80 | 22.85 | 15.79 | qfq | 7,764,689 | 178,799,000 | -2.97% |
| 2025-03-19 | 24.00 | 24.01 | 23.41 | 23.55 | 16.27 | qfq | 4,015,800 | 94,790,458 | -1.83% |
| 2025-03-18 | 23.90 | 24.45 | 23.78 | 23.99 | 16.58 | qfq | 5,766,789 | 139,055,009 | 0.46% |
| 2025-03-17 | 24.15 | 24.21 | 23.55 | 23.88 | 16.50 | qfq | 4,816,587 | 114,559,500 | -0.83% |
| 2025-03-14 | 23.99 | 24.22 | 23.52 | 24.08 | 16.64 | qfq | 5,802,987 | 139,089,863 | -0.25% |
| 2025-03-13 | 25.07 | 25.08 | 23.66 | 24.14 | 16.68 | qfq | 8,445,765 | 204,125,235 | -4.05% |
| 2025-03-12 | 25.89 | 25.98 | 25.10 | 25.16 | 17.38 | qfq | 10,731,836 | 273,527,129 | -2.86% |
| 2025-03-11 | 24.69 | 26.20 | 24.50 | 25.90 | 17.90 | qfq | 12,687,299 | 325,527,949 | 3.89% |
| 2025-03-10 | 25.00 | 25.31 | 24.51 | 24.93 | 17.23 | qfq | 8,253,000 | 204,785,255 | -0.52% |
| 2025-03-07 | 25.49 | 25.88 | 24.79 | 25.06 | 17.32 | qfq | 11,830,549 | 299,835,013 | -1.69% |
| 2025-03-06 | 23.72 | 26.70 | 23.72 | 25.49 | 17.61 | qfq | 28,690,956 | 731,523,109 | 8.15% |
| 2025-03-05 | 22.71 | 24.72 | 22.71 | 23.57 | 16.29 | qfq | 14,415,041 | 340,550,044 | 4.06% |
| 2025-03-04 | 21.50 | 22.74 | 21.32 | 22.65 | 15.65 | qfq | 9,632,618 | 214,509,115 | 4.81% |
| 2025-03-03 | 21.70 | 22.09 | 21.38 | 21.61 | 14.93 | qfq | 4,899,762 | 106,811,452 | -0.28% |
| 2025-02-28 | 22.62 | 22.78 | 21.51 | 21.67 | 14.97 | qfq | 6,609,781 | 145,208,635 | -5.00% |
| 2025-02-27 | 22.92 | 23.15 | 22.46 | 22.81 | 15.76 | qfq | 7,076,100 | 161,156,151 | -0.57% |
| 2025-02-26 | 22.59 | 23.24 | 22.50 | 22.94 | 15.85 | qfq | 8,959,962 | 204,936,390 | 1.55% |
| 2025-02-25 | 22.19 | 23.14 | 22.17 | 22.59 | 15.61 | qfq | 8,581,265 | 194,190,825 | 0.00% |
| 2025-02-24 | 22.62 | 22.95 | 22.20 | 22.59 | 15.61 | qfq | 9,649,464 | 218,606,930 | -0.13% |
| 2025-02-21 | 22.10 | 22.80 | 22.00 | 22.62 | 15.63 | qfq | 10,048,224 | 225,597,106 | 1.75% |
| 2025-02-20 | 22.33 | 22.36 | 21.91 | 22.23 | 15.36 | qfq | 7,316,510 | 161,933,313 | -0.67% |
| 2025-02-19 | 22.09 | 22.57 | 21.94 | 22.38 | 15.46 | qfq | 9,466,995 | 211,511,116 | 1.04% |
| 2025-02-18 | 22.18 | 23.02 | 21.99 | 22.15 | 15.30 | qfq | 15,619,298 | 350,772,729 | -1.07% |
| 2025-02-17 | 22.71 | 23.37 | 22.30 | 22.39 | 15.47 | qfq | 19,807,949 | 450,738,667 | 1.77% |
| 2025-02-14 | 21.21 | 22.18 | 21.20 | 22.00 | 15.20 | qfq | 14,190,086 | 309,735,975 | 4.17% |
| 2025-02-13 | 21.38 | 21.66 | 21.09 | 21.12 | 14.59 | qfq | 5,755,154 | 122,980,310 | -1.12% |
| 2025-02-12 | 21.41 | 21.55 | 21.21 | 21.36 | 14.76 | qfq | 5,170,100 | 110,521,737 | 0.90% |
| 2025-02-11 | 21.45 | 21.51 | 21.03 | 21.17 | 14.63 | qfq | 5,820,458 | 123,613,711 | -1.31% |
| 2025-02-10 | 21.13 | 21.78 | 20.94 | 21.45 | 14.82 | qfq | 8,841,300 | 189,160,057 | 2.48% |
| 2025-02-07 | 21.05 | 21.35 | 20.66 | 20.93 | 14.46 | qfq | 8,504,464 | 178,891,283 | -0.24% |
| 2025-02-06 | 20.29 | 20.99 | 20.05 | 20.98 | 14.50 | qfq | 6,982,237 | 143,983,007 | 3.81% |
| 2025-02-05 | 19.99 | 20.38 | 19.90 | 20.21 | 13.96 | qfq | 4,664,600 | 94,117,861 | 1.81% |
| 2025-01-27 | 20.03 | 20.18 | 19.80 | 19.85 | 13.72 | qfq | 3,577,174 | 71,404,768 | -0.60% |
| 2025-01-24 | 19.51 | 20.03 | 19.50 | 19.97 | 13.80 | qfq | 3,871,100 | 76,652,180 | 2.15% |
| 2025-01-23 | 19.74 | 20.24 | 19.51 | 19.55 | 13.51 | qfq | 5,054,941 | 100,349,313 | -0.26% |
| 2025-01-22 | 19.44 | 19.87 | 19.32 | 19.60 | 13.54 | qfq | 4,861,402 | 95,688,655 | 0.82% |
| 2025-01-21 | 19.55 | 19.58 | 19.13 | 19.44 | 13.43 | qfq | 2,683,364 | 51,904,107 | 0.21% |
| 2025-01-20 | 19.41 | 19.57 | 19.26 | 19.40 | 13.40 | qfq | 3,262,333 | 63,423,079 | 1.09% |
| 2025-01-17 | 19.13 | 19.31 | 18.96 | 19.19 | 13.26 | qfq | 2,775,400 | 53,163,348 | -0.26% |
| 2025-01-16 | 19.32 | 19.64 | 19.15 | 19.24 | 13.29 | qfq | 3,559,560 | 68,972,282 | 0.00% |
| 2025-01-15 | 19.38 | 19.51 | 19.20 | 19.24 | 13.29 | qfq | 3,712,543 | 71,782,284 | -0.82% |
| 2025-01-14 | 18.53 | 19.40 | 18.51 | 19.40 | 13.40 | qfq | 4,956,010 | 94,647,389 | 5.09% |
| 2025-01-13 | 18.33 | 18.53 | 17.90 | 18.46 | 12.76 | qfq | 3,114,032 | 56,873,813 | 0.00% |
| 2025-01-10 | 18.88 | 19.11 | 18.41 | 18.46 | 12.76 | qfq | 3,682,382 | 69,035,119 | -2.43% |
| 2025-01-09 | 18.72 | 19.36 | 18.66 | 18.92 | 13.07 | qfq | 4,307,690 | 82,036,102 | 1.07% |
| 2025-01-08 | 18.90 | 18.98 | 18.25 | 18.72 | 12.93 | qfq | 4,523,257 | 84,218,001 | -1.37% |
| 2025-01-07 | 18.40 | 18.98 | 18.40 | 18.98 | 13.11 | qfq | 4,476,996 | 84,014,814 | 3.26% |
| 2025-01-06 | 18.69 | 18.93 | 18.18 | 18.38 | 12.70 | qfq | 4,905,373 | 90,954,427 | -1.71% |
| 2025-01-03 | 19.80 | 19.97 | 18.68 | 18.70 | 12.92 | qfq | 6,217,226 | 120,223,667 | -5.65% |
| 2025-01-02 | 20.51 | 20.80 | 19.64 | 19.82 | 13.69 | qfq | 6,666,919 | 135,125,309 | -2.56% |
| 2024-12-31 | 20.66 | 21.13 | 20.27 | 20.34 | 14.05 | qfq | 8,306,024 | 172,034,916 | -1.55% |
| 2024-12-30 | 20.29 | 20.72 | 19.81 | 20.66 | 14.28 | qfq | 6,031,510 | 123,164,788 | 1.77% |
| 2024-12-27 | 20.38 | 20.56 | 20.18 | 20.30 | 14.03 | qfq | 3,521,707 | 71,790,038 | -0.39% |
| 2024-12-26 | 20.00 | 20.58 | 20.00 | 20.38 | 14.08 | qfq | 4,445,000 | 90,597,650 | 1.90% |
| 2024-12-25 | 20.31 | 20.34 | 19.83 | 20.00 | 13.82 | qfq | 4,211,200 | 84,318,414 | -1.53% |
| 2024-12-24 | 20.63 | 20.63 | 20.05 | 20.31 | 14.03 | qfq | 4,564,570 | 92,677,527 | 0.35% |
| 2024-12-23 | 21.08 | 21.23 | 20.12 | 20.24 | 13.98 | qfq | 6,148,706 | 126,442,694 | -4.08% |
| 2024-12-20 | 20.66 | 21.17 | 20.47 | 21.10 | 14.58 | qfq | 5,451,193 | 114,247,959 | 2.08% |
| 2024-12-19 | 20.10 | 20.73 | 20.01 | 20.67 | 14.28 | qfq | 4,735,631 | 96,848,502 | 1.67% |
| 2024-12-18 | 20.20 | 20.68 | 19.81 | 20.33 | 14.05 | qfq | 5,054,956 | 102,721,267 | 1.30% |
| 2024-12-17 | 20.57 | 20.76 | 19.99 | 20.07 | 13.87 | qfq | 5,362,013 | 108,706,601 | -3.00% |
| 2024-12-16 | 20.97 | 21.04 | 20.55 | 20.69 | 14.30 | qfq | 4,180,500 | 86,777,499 | -1.34% |
| 2024-12-13 | 21.27 | 21.50 | 20.88 | 20.97 | 14.49 | qfq | 6,200,602 | 131,158,326 | -1.73% |
| 2024-12-12 | 21.48 | 21.55 | 21.04 | 21.34 | 14.74 | qfq | 6,796,702 | 144,652,736 | -0.61% |
| 2024-12-11 | 21.31 | 21.54 | 21.24 | 21.47 | 14.83 | qfq | 6,586,700 | 141,027,562 | 0.47% |
| 2024-12-10 | 21.99 | 22.30 | 21.34 | 21.37 | 14.77 | qfq | 12,078,925 | 262,456,059 | 0.38% |
| 2024-12-09 | 21.19 | 21.49 | 20.96 | 21.29 | 14.71 | qfq | 9,151,306 | 194,237,101 | 0.80% |
| 2024-12-06 | 21.35 | 21.51 | 20.80 | 21.12 | 14.59 | qfq | 7,918,627 | 167,277,458 | 0.38% |
| 2024-12-05 | 20.60 | 21.28 | 20.55 | 21.04 | 14.54 | qfq | 5,301,702 | 111,367,508 | 1.94% |
| 2024-12-04 | 21.18 | 21.21 | 20.49 | 20.64 | 14.26 | qfq | 6,050,800 | 126,081,896 | -2.78% |
| 2024-12-03 | 21.02 | 21.35 | 20.70 | 21.23 | 14.67 | qfq | 8,938,537 | 188,446,344 | 0.86% |
| 2024-12-02 | 20.56 | 21.24 | 20.43 | 21.05 | 14.54 | qfq | 10,794,938 | 225,674,329 | 1.74% |
| 2024-11-29 | 20.07 | 20.98 | 19.81 | 20.69 | 14.30 | qfq | 13,812,180 | 283,200,268 | 4.07% |
| 2024-11-28 | 20.20 | 20.40 | 19.76 | 19.88 | 13.74 | qfq | 5,455,200 | 109,321,287 | -1.58% |
| 2024-11-27 | 19.62 | 20.23 | 19.24 | 20.20 | 13.96 | qfq | 6,753,000 | 133,186,878 | 2.90% |
| 2024-11-26 | 19.89 | 20.30 | 19.56 | 19.63 | 13.56 | qfq | 4,924,389 | 98,128,700 | -1.95% |
| 2024-11-25 | 20.12 | 20.43 | 19.57 | 20.02 | 13.83 | qfq | 6,365,200 | 126,325,988 | -0.30% |
| 2024-11-22 | 21.01 | 21.47 | 20.03 | 20.08 | 13.87 | qfq | 8,842,500 | 184,530,985 | -5.33% |
| 2024-11-21 | 20.94 | 21.55 | 20.68 | 21.21 | 14.66 | qfq | 9,136,574 | 193,733,236 | 1.10% |
| 2024-11-20 | 20.41 | 21.21 | 20.26 | 20.98 | 14.50 | qfq | 10,062,281 | 209,171,007 | 2.59% |
| 2024-11-19 | 20.09 | 20.46 | 19.74 | 20.45 | 14.13 | qfq | 6,110,142 | 122,847,676 | 2.87% |
| 2024-11-18 | 20.88 | 21.22 | 19.70 | 19.88 | 13.74 | qfq | 9,018,100 | 181,121,732 | -4.79% |
| 2024-11-15 | 21.68 | 22.09 | 20.83 | 20.88 | 14.43 | qfq | 7,308,942 | 157,158,113 | -3.65% |
| 2024-11-14 | 22.48 | 22.60 | 21.64 | 21.67 | 14.97 | qfq | 7,429,100 | 164,001,742 | -3.95% |
| 2024-11-13 | 22.15 | 22.64 | 21.91 | 22.56 | 15.59 | qfq | 8,680,200 | 193,677,077 | 0.76% |
| 2024-11-12 | 22.68 | 22.83 | 22.14 | 22.39 | 15.47 | qfq | 11,192,552 | 252,214,246 | -0.62% |
| 2024-11-11 | 22.00 | 22.57 | 21.70 | 22.53 | 15.57 | qfq | 10,927,159 | 243,638,253 | 2.36% |
| 2024-11-08 | 22.00 | 22.80 | 21.76 | 22.01 | 15.21 | qfq | 13,365,100 | 297,854,991 | 2.04% |
| 2024-11-07 | 21.43 | 21.61 | 21.00 | 21.57 | 14.90 | qfq | 8,626,139 | 184,172,316 | 0.65% |
| 2024-11-06 | 21.65 | 22.09 | 21.20 | 21.43 | 14.81 | qfq | 10,509,100 | 227,352,302 | -0.92% |
| 2024-11-05 | 20.64 | 21.75 | 20.60 | 21.63 | 14.95 | qfq | 9,936,800 | 212,220,329 | 4.59% |
| 2024-11-04 | 20.38 | 20.74 | 20.00 | 20.68 | 14.29 | qfq | 7,648,300 | 157,050,124 | 1.47% |
| 2024-11-01 | 22.62 | 22.64 | 20.16 | 20.38 | 14.08 | qfq | 23,274,174 | 491,179,991 | -10.42% |
| 2024-10-31 | 22.91 | 23.13 | 22.62 | 22.75 | 15.72 | qfq | 10,140,400 | 232,153,405 | -0.91% |
| 2024-10-30 | 22.62 | 23.40 | 22.48 | 22.96 | 15.86 | qfq | 10,555,800 | 242,593,332 | 0.70% |
| 2024-10-29 | 23.00 | 23.21 | 22.41 | 22.80 | 15.75 | qfq | 10,742,200 | 245,537,487 | -0.52% |
| 2024-10-28 | 22.93 | 23.03 | 22.61 | 22.92 | 15.84 | qfq | 7,049,000 | 161,081,615 | -0.04% |
| 2024-10-25 | 23.07 | 23.34 | 22.72 | 22.93 | 15.84 | qfq | 9,335,500 | 214,754,652 | 0.09% |
| 2024-10-24 | 24.21 | 24.50 | 22.80 | 22.91 | 15.83 | qfq | 12,119,900 | 281,101,517 | -3.37% |
| 2024-10-23 | 23.40 | 24.81 | 22.90 | 23.71 | 16.38 | qfq | 17,017,300 | 405,681,623 | 1.85% |
| 2024-10-22 | 23.24 | 23.74 | 22.41 | 23.28 | 16.09 | qfq | 13,616,979 | 315,052,682 | -0.81% |
| 2024-10-21 | 23.60 | 24.03 | 22.74 | 23.47 | 16.22 | qfq | 21,833,333 | 509,763,825 | 1.56% |
| 2024-10-18 | 21.40 | 23.88 | 21.24 | 23.11 | 15.97 | qfq | 19,542,103 | 447,219,806 | 8.09% |
| 2024-10-17 | 21.59 | 22.35 | 21.33 | 21.38 | 14.77 | qfq | 8,139,615 | 177,840,509 | 0.90% |
| 2024-10-16 | 21.13 | 21.68 | 20.78 | 21.19 | 14.64 | qfq | 8,732,391 | 185,022,703 | -1.58% |
| 2024-10-15 | 21.90 | 22.95 | 21.50 | 21.53 | 14.88 | qfq | 11,973,815 | 267,503,378 | -3.19% |
| 2024-10-14 | 20.48 | 22.28 | 20.10 | 22.24 | 15.37 | qfq | 13,492,200 | 287,851,416 | 8.59% |
| 2024-10-11 | 22.66 | 22.67 | 19.99 | 20.48 | 14.15 | qfq | 11,675,401 | 246,817,422 | -9.06% |
| 2024-10-10 | 23.10 | 23.40 | 22.03 | 22.52 | 15.56 | qfq | 14,723,297 | 336,008,342 | 5.73% |
| 2024-10-09 | 23.56 | 23.56 | 21.29 | 21.30 | 14.72 | qfq | 13,427,391 | 304,065,346 | -14.77% |
| 2024-10-08 | 26.00 | 26.20 | 22.61 | 24.99 | 17.27 | qfq | 20,423,505 | 493,102,350 | 13.59% |
| 2024-09-30 | 19.95 | 22.40 | 19.95 | 22.00 | 15.20 | qfq | 15,260,545 | 328,134,173 | 12.94% |
| 2024-09-27 | 18.46 | 19.68 | 18.41 | 19.48 | 13.46 | qfq | 6,296,756 | 120,002,645 | 6.22% |
| 2024-09-26 | 18.13 | 18.36 | 17.88 | 18.34 | 12.67 | qfq | 4,039,704 | 73,288,876 | 1.05% |
| 2024-09-25 | 18.23 | 18.38 | 17.83 | 18.15 | 12.54 | qfq | 5,435,513 | 98,764,678 | 1.34% |
| 2024-09-24 | 17.65 | 17.96 | 17.17 | 17.91 | 12.37 | qfq | 4,314,900 | 76,348,029 | 2.58% |
| 2024-09-23 | 17.68 | 17.79 | 17.33 | 17.46 | 12.06 | qfq | 3,156,525 | 55,414,063 | -0.40% |
| 2024-09-20 | 17.18 | 17.80 | 17.10 | 17.53 | 12.11 | qfq | 4,312,700 | 75,223,742 | 2.04% |
| 2024-09-19 | 17.05 | 17.38 | 16.90 | 17.18 | 11.87 | qfq | 3,341,198 | 57,446,997 | 1.72% |
| 2024-09-18 | 17.12 | 17.29 | 16.80 | 16.89 | 11.67 | qfq | 1,922,700 | 32,644,076 | -1.69% |
| 2024-09-13 | 17.20 | 17.47 | 17.18 | 17.18 | 11.87 | qfq | 1,649,400 | 28,534,451 | -0.46% |
| 2024-09-12 | 17.40 | 17.56 | 17.25 | 17.26 | 11.93 | qfq | 1,620,729 | 28,232,123 | -0.52% |
| 2024-09-11 | 17.88 | 17.97 | 17.21 | 17.35 | 11.99 | qfq | 3,082,661 | 53,555,569 | -3.45% |
| 2024-09-10 | 17.62 | 17.99 | 17.20 | 17.97 | 12.42 | qfq | 3,321,613 | 58,438,756 | 2.10% |
| 2024-09-09 | 18.03 | 18.12 | 17.45 | 17.60 | 12.16 | qfq | 3,317,113 | 58,720,312 | -3.08% |
| 2024-09-06 | 18.40 | 18.62 | 18.07 | 18.16 | 12.55 | qfq | 2,168,270 | 39,801,023 | -1.30% |
| 2024-09-05 | 18.13 | 18.49 | 18.13 | 18.40 | 12.71 | qfq | 2,001,200 | 36,715,827 | 1.55% |
| 2024-09-04 | 18.14 | 18.30 | 17.91 | 18.12 | 12.52 | qfq | 1,683,500 | 30,515,117 | -0.33% |
| 2024-09-03 | 18.19 | 18.40 | 17.97 | 18.18 | 12.56 | qfq | 3,047,000 | 55,412,654 | 1.22% |
| 2024-09-02 | 18.71 | 18.84 | 17.93 | 17.96 | 12.41 | qfq | 3,889,685 | 70,775,520 | -4.21% |
| 2024-08-30 | 18.53 | 19.17 | 18.48 | 18.75 | 12.96 | qfq | 4,226,240 | 79,819,409 | 1.19% |
| 2024-08-29 | 18.63 | 18.77 | 18.30 | 18.53 | 12.80 | qfq | 2,746,400 | 50,884,936 | -0.54% |
| 2024-08-28 | 18.30 | 18.73 | 18.23 | 18.63 | 12.87 | qfq | 1,904,400 | 35,311,785 | 1.20% |
| 2024-08-27 | 18.66 | 18.85 | 18.39 | 18.41 | 12.72 | qfq | 1,912,000 | 35,397,458 | -2.44% |
| 2024-08-26 | 18.74 | 18.98 | 18.59 | 18.87 | 13.04 | qfq | 1,960,700 | 36,895,018 | 0.16% |
| 2024-08-23 | 19.02 | 19.19 | 18.75 | 18.84 | 13.02 | qfq | 2,739,800 | 51,859,497 | -0.53% |
| 2024-08-22 | 20.05 | 20.07 | 18.90 | 18.94 | 13.09 | qfq | 4,207,200 | 81,260,752 | -5.39% |
| 2024-08-21 | 19.79 | 20.43 | 19.70 | 20.02 | 13.83 | qfq | 2,475,800 | 49,746,308 | 0.86% |
| 2024-08-20 | 19.76 | 19.97 | 19.45 | 19.85 | 13.72 | qfq | 2,411,385 | 47,674,435 | 0.61% |
| 2024-08-19 | 19.58 | 19.99 | 19.53 | 19.73 | 13.63 | qfq | 2,395,685 | 47,430,097 | 1.02% |
| 2024-08-16 | 20.40 | 20.40 | 19.53 | 19.53 | 13.49 | qfq | 3,723,900 | 73,920,012 | -3.60% |
| 2024-08-15 | 20.00 | 20.56 | 19.78 | 20.26 | 14.00 | qfq | 3,270,559 | 66,108,002 | 0.80% |
| 2024-08-14 | 20.52 | 20.65 | 20.07 | 20.10 | 13.89 | qfq | 2,557,000 | 51,888,224 | -0.69% |
| 2024-08-13 | 20.04 | 20.39 | 19.93 | 20.24 | 13.98 | qfq | 2,059,027 | 41,447,587 | 1.25% |
| 2024-08-12 | 20.59 | 20.59 | 19.85 | 19.99 | 13.81 | qfq | 2,123,459 | 42,529,943 | -1.53% |
| 2024-08-09 | 20.39 | 20.75 | 20.12 | 20.30 | 14.03 | qfq | 2,649,559 | 54,163,014 | 1.15% |
| 2024-08-08 | 20.61 | 20.68 | 19.93 | 20.07 | 13.87 | qfq | 3,534,200 | 71,254,042 | -2.95% |
| 2024-08-07 | 21.00 | 21.25 | 20.68 | 20.68 | 14.29 | qfq | 2,893,359 | 60,528,314 | -1.71% |
| 2024-08-06 | 21.00 | 21.53 | 20.65 | 21.04 | 14.54 | qfq | 3,021,700 | 63,329,817 | 0.43% |
| 2024-08-05 | 21.25 | 21.56 | 20.65 | 20.95 | 14.48 | qfq | 5,405,400 | 113,629,967 | -2.24% |
| 2024-08-02 | 21.89 | 22.39 | 21.43 | 21.43 | 14.81 | qfq | 6,229,477 | 136,308,817 | -3.21% |
| 2024-08-01 | 21.90 | 22.56 | 21.76 | 22.14 | 15.30 | qfq | 7,644,577 | 168,982,367 | -0.23% |
| 2024-07-31 | 21.02 | 22.21 | 20.96 | 22.19 | 15.33 | qfq | 9,505,700 | 205,124,683 | 4.62% |
| 2024-07-30 | 21.22 | 21.30 | 20.74 | 21.21 | 14.66 | qfq | 7,788,227 | 163,762,724 | -0.98% |
| 2024-07-29 | 21.20 | 21.64 | 20.90 | 21.42 | 14.80 | qfq | 7,146,364 | 152,591,133 | 0.42% |
| 2024-07-26 | 22.00 | 22.00 | 20.69 | 21.33 | 14.74 | qfq | 9,904,000 | 210,210,622 | -1.84% |
| 2024-07-25 | 21.10 | 21.75 | 20.73 | 21.73 | 15.01 | qfq | 12,897,911 | 275,096,778 | 1.59% |
| 2024-07-24 | 20.37 | 21.70 | 20.37 | 21.39 | 14.78 | qfq | 14,063,336 | 297,078,603 | 2.20% |
| 2024-07-23 | 20.98 | 21.80 | 20.70 | 20.93 | 14.46 | qfq | 11,190,500 | 238,055,380 | -0.62% |
| 2024-07-22 | 20.92 | 21.33 | 20.53 | 21.06 | 14.55 | qfq | 10,367,636 | 218,590,259 | 0.29% |
| 2024-07-19 | 20.01 | 21.09 | 19.91 | 21.00 | 14.51 | qfq | 15,221,738 | 314,146,208 | 4.06% |
| 2024-07-18 | 18.81 | 20.36 | 18.71 | 20.18 | 13.94 | qfq | 10,442,315 | 204,166,191 | 5.49% |
| 2024-07-17 | 20.35 | 20.36 | 19.12 | 19.13 | 13.22 | qfq | 10,323,700 | 201,629,124 | -5.72% |
| 2024-07-16 | 19.87 | 20.45 | 19.50 | 20.29 | 14.02 | qfq | 13,576,772 | 273,193,543 | 2.01% |
| 2024-07-15 | 19.42 | 20.15 | 19.25 | 19.89 | 13.74 | qfq | 11,943,360 | 236,299,849 | 2.31% |
| 2024-07-12 | 19.50 | 19.89 | 19.31 | 19.44 | 13.43 | qfq | 7,776,342 | 151,779,147 | -0.92% |
| 2024-07-11 | 19.77 | 20.15 | 19.38 | 19.62 | 13.56 | qfq | 12,419,300 | 244,712,803 | 1.71% |
| 2024-07-10 | 18.33 | 20.30 | 18.25 | 19.29 | 13.33 | qfq | 17,347,500 | 338,158,208 | 5.70% |
| 2024-07-09 | 18.20 | 18.30 | 17.43 | 18.25 | 12.61 | qfq | 8,668,636 | 155,883,539 | 2.07% |
| 2024-07-08 | 18.76 | 18.84 | 17.78 | 17.88 | 12.35 | qfq | 8,566,286 | 155,413,987 | -4.79% |
| 2024-07-05 | 19.02 | 19.35 | 18.03 | 18.78 | 12.98 | qfq | 13,396,470 | 249,749,797 | -3.10% |
| 2024-07-04 | 20.55 | 21.41 | 19.35 | 19.38 | 13.39 | qfq | 17,027,300 | 343,432,030 | -0.21% |
| 2024-07-03 | 19.60 | 19.90 | 19.20 | 19.42 | 13.21 | qfq | 8,265,600 | 162,326,517 | -0.41% |
| 2024-07-02 | 19.84 | 20.06 | 19.27 | 19.50 | 13.27 | qfq | 6,946,075 | 136,314,009 | -1.66% |
| 2024-07-01 | 20.12 | 20.27 | 19.12 | 19.83 | 13.49 | qfq | 9,065,975 | 177,975,032 | -0.30% |
| 2024-06-28 | 19.83 | 20.38 | 19.69 | 19.89 | 13.53 | qfq | 9,918,600 | 198,696,733 | -0.55% |
| 2024-06-27 | 20.35 | 20.52 | 19.96 | 20.00 | 13.61 | qfq | 9,175,453 | 185,305,208 | -2.96% |
| 2024-06-26 | 19.83 | 20.63 | 19.43 | 20.61 | 14.02 | qfq | 11,978,800 | 240,756,493 | 3.10% |
| 2024-06-25 | 20.66 | 21.15 | 19.60 | 19.99 | 13.60 | qfq | 15,522,613 | 316,068,461 | -2.49% |
| 2024-06-24 | 21.16 | 21.60 | 20.42 | 20.50 | 13.95 | qfq | 20,319,200 | 425,094,075 | -7.87% |
| 2024-06-21 | 20.80 | 24.00 | 20.35 | 22.25 | 15.14 | qfq | 27,628,669 | 619,926,070 | 6.31% |
| 2024-06-20 | 21.80 | 22.10 | 20.80 | 20.93 | 14.24 | qfq | 17,678,569 | 376,684,758 | -3.99% |
| 2024-06-19 | 22.07 | 23.33 | 21.78 | 21.80 | 14.83 | qfq | 30,526,395 | 679,892,596 | 0.41% |
| 2024-06-18 | 19.94 | 22.20 | 19.94 | 21.71 | 14.77 | qfq | 24,168,720 | 515,483,323 | 8.23% |
| 2024-06-17 | 20.67 | 20.98 | 19.93 | 20.06 | 13.65 | qfq | 17,070,783 | 348,763,556 | 1.31% |
| 2024-06-14 | 19.31 | 20.11 | 19.02 | 19.80 | 13.47 | qfq | 10,308,561 | 201,515,701 | 1.96% |
| 2024-06-13 | 18.96 | 19.77 | 18.88 | 19.42 | 13.21 | qfq | 9,271,221 | 179,716,480 | 2.16% |
| 2024-06-12 | 18.47 | 19.22 | 18.41 | 19.01 | 12.93 | qfq | 9,619,400 | 182,195,756 | 2.54% |
| 2024-06-11 | 18.40 | 18.71 | 17.98 | 18.54 | 12.61 | qfq | 7,565,954 | 139,133,479 | -1.23% |
| 2024-06-07 | 19.17 | 19.55 | 18.10 | 18.77 | 12.77 | qfq | 12,029,354 | 223,572,912 | -0.27% |
| 2024-06-06 | 21.05 | 21.14 | 18.80 | 18.82 | 12.80 | qfq | 19,965,031 | 393,832,876 | -10.97% |
| 2024-06-05 | 22.05 | 22.21 | 20.99 | 21.14 | 14.38 | qfq | 24,895,334 | 536,641,187 | -4.30% |
| 2024-06-04 | 20.20 | 22.10 | 20.20 | 22.09 | 15.03 | qfq | 28,852,813 | 617,625,074 | 9.52% |
| 2024-06-03 | 20.19 | 21.18 | 19.61 | 20.17 | 13.72 | qfq | 15,500,701 | 313,554,616 | 1.92% |
| 2024-05-31 | 19.00 | 19.97 | 19.00 | 19.79 | 13.46 | qfq | 7,603,700 | 149,094,129 | 4.60% |
| 2024-05-30 | 18.71 | 19.19 | 18.22 | 18.92 | 12.87 | qfq | 3,569,700 | 67,313,661 | -0.79% |
| 2024-05-29 | 19.55 | 19.79 | 18.94 | 19.07 | 12.97 | qfq | 7,355,139 | 142,229,531 | -2.46% |
| 2024-05-28 | 19.17 | 19.80 | 19.02 | 19.55 | 13.30 | qfq | 6,242,687 | 121,437,960 | 0.62% |
| 2024-05-27 | 18.88 | 19.47 | 18.71 | 19.43 | 13.22 | qfq | 8,318,465 | 158,995,356 | 3.79% |
| 2024-05-24 | 18.88 | 19.20 | 18.70 | 18.72 | 12.73 | qfq | 5,472,300 | 103,516,901 | -1.63% |
| 2024-05-23 | 20.00 | 20.05 | 18.88 | 19.03 | 12.95 | qfq | 7,735,673 | 148,741,943 | -3.84% |
| 2024-05-22 | 19.56 | 19.97 | 19.15 | 19.79 | 13.46 | qfq | 10,204,021 | 199,569,567 | 0.76% |
| 2024-05-21 | 20.80 | 20.82 | 19.50 | 19.64 | 13.36 | qfq | 16,337,563 | 325,767,469 | -7.75% |
| 2024-05-20 | 20.00 | 21.53 | 19.80 | 21.29 | 14.48 | qfq | 16,676,465 | 346,774,714 | 7.31% |
| 2024-05-17 | 19.37 | 19.95 | 18.98 | 19.84 | 13.50 | qfq | 13,894,376 | 271,449,903 | 2.43% |
| 2024-05-16 | 18.43 | 19.71 | 18.43 | 19.37 | 13.18 | qfq | 13,098,011 | 251,725,742 | 4.53% |
| 2024-05-15 | 18.17 | 18.98 | 17.87 | 18.53 | 12.61 | qfq | 7,959,100 | 146,840,181 | 2.21% |
| 2024-05-14 | 17.50 | 18.17 | 17.48 | 18.13 | 12.33 | qfq | 4,391,527 | 78,352,656 | 3.90% |
| 2024-05-13 | 17.60 | 17.60 | 17.07 | 17.45 | 11.87 | qfq | 3,686,300 | 63,778,230 | -0.85% |
| 2024-05-10 | 17.98 | 18.04 | 17.57 | 17.60 | 11.97 | qfq | 3,143,440 | 55,727,915 | -2.22% |
| 2024-05-09 | 18.03 | 18.22 | 17.93 | 18.00 | 12.25 | qfq | 3,731,300 | 67,420,731 | -0.50% |
| 2024-05-08 | 18.44 | 18.50 | 18.05 | 18.09 | 12.31 | qfq | 3,346,900 | 61,050,294 | -2.58% |
| 2024-05-07 | 18.60 | 18.78 | 18.41 | 18.57 | 12.63 | qfq | 4,500,327 | 83,336,631 | -0.16% |
| 2024-05-06 | 18.97 | 19.23 | 18.57 | 18.60 | 12.65 | qfq | 6,347,300 | 119,606,857 | 0.49% |
| 2024-04-30 | 18.57 | 19.11 | 18.35 | 18.51 | 12.59 | qfq | 6,106,833 | 114,083,385 | 0.33% |
| 2024-04-29 | 17.90 | 19.00 | 17.80 | 18.45 | 12.55 | qfq | 9,841,021 | 183,054,587 | 4.65% |
| 2024-04-26 | 16.96 | 17.77 | 16.75 | 17.63 | 11.99 | qfq | 6,730,502 | 116,642,187 | 4.88% |
| 2024-04-25 | 16.76 | 17.07 | 16.73 | 16.81 | 11.44 | qfq | 3,292,702 | 55,656,851 | -0.83% |
| 2024-04-24 | 16.25 | 17.20 | 16.19 | 16.95 | 11.53 | qfq | 6,402,600 | 107,709,592 | 4.24% |
| 2024-04-23 | 15.80 | 16.66 | 15.80 | 16.26 | 11.06 | qfq | 4,487,800 | 73,093,719 | 2.07% |
| 2024-04-22 | 15.70 | 16.18 | 15.20 | 15.93 | 10.84 | qfq | 3,576,215 | 56,537,602 | 1.08% |
| 2024-04-19 | 15.92 | 15.96 | 15.53 | 15.76 | 10.72 | qfq | 3,832,800 | 60,274,447 | -1.01% |
| 2024-04-18 | 16.11 | 16.69 | 15.70 | 15.92 | 10.83 | qfq | 6,112,800 | 98,476,109 | -0.69% |
| 2024-04-17 | 14.92 | 16.06 | 14.83 | 16.03 | 10.90 | qfq | 6,374,527 | 99,199,815 | 10.55% |
| 2024-04-16 | 15.80 | 15.80 | 14.50 | 14.50 | 9.86 | qfq | 5,610,163 | 83,907,597 | -8.17% |
| 2024-04-15 | 15.94 | 16.06 | 14.72 | 15.79 | 10.74 | qfq | 6,038,236 | 93,693,844 | -0.13% |
| 2024-04-12 | 16.55 | 16.80 | 15.77 | 15.81 | 10.76 | qfq | 6,915,198 | 111,801,407 | -4.93% |
| 2024-04-11 | 17.02 | 17.31 | 16.20 | 16.63 | 11.31 | qfq | 6,994,904 | 117,743,411 | -3.31% |
| 2024-04-10 | 18.60 | 19.22 | 17.16 | 17.20 | 11.70 | qfq | 10,365,364 | 186,564,286 | -8.95% |
| 2024-04-09 | 18.82 | 19.18 | 18.48 | 18.89 | 12.85 | qfq | 7,716,400 | 144,635,486 | -1.82% |
| 2024-04-08 | 18.21 | 19.58 | 18.13 | 19.24 | 13.09 | qfq | 12,631,681 | 239,523,271 | 4.40% |
| 2024-04-03 | 19.07 | 19.20 | 18.10 | 18.43 | 12.54 | qfq | 8,494,363 | 156,439,596 | -2.80% |
| 2024-04-02 | 19.98 | 20.36 | 18.85 | 18.96 | 12.90 | qfq | 18,055,179 | 354,332,702 | -2.52% |
| 2024-04-01 | 18.12 | 19.55 | 17.62 | 19.45 | 13.23 | qfq | 18,775,049 | 354,087,030 | 7.40% |
| 2024-03-29 | 18.30 | 18.66 | 17.96 | 18.11 | 12.32 | qfq | 9,513,613 | 173,378,739 | -2.63% |
| 2024-03-28 | 17.55 | 18.70 | 17.23 | 18.60 | 12.65 | qfq | 17,042,383 | 308,615,087 | 3.85% |
| 2024-03-27 | 17.17 | 18.71 | 17.03 | 17.91 | 12.18 | qfq | 15,355,027 | 273,928,357 | 5.17% |
| 2024-03-26 | 17.12 | 17.40 | 16.80 | 17.03 | 11.59 | qfq | 6,711,359 | 114,563,877 | -0.41% |
| 2024-03-25 | 18.18 | 18.86 | 17.08 | 17.10 | 11.63 | qfq | 9,172,229 | 163,626,180 | -6.46% |
| 2024-03-22 | 18.20 | 18.55 | 17.91 | 18.28 | 12.44 | qfq | 9,362,140 | 171,153,795 | 0.11% |
| 2024-03-21 | 18.60 | 18.75 | 18.04 | 18.26 | 12.42 | qfq | 9,466,864 | 173,670,978 | -2.61% |
| 2024-03-20 | 18.40 | 18.85 | 18.22 | 18.75 | 12.76 | qfq | 14,317,198 | 265,047,080 | -1.11% |
| 2024-03-19 | 17.16 | 19.80 | 17.15 | 18.96 | 12.90 | qfq | 19,664,966 | 370,686,182 | 10.75% |
| 2024-03-18 | 16.72 | 17.13 | 16.62 | 17.12 | 11.65 | qfq | 4,626,049 | 78,225,911 | 3.13% |
| 2024-03-15 | 16.62 | 16.66 | 16.31 | 16.60 | 11.29 | qfq | 2,570,531 | 42,415,946 | -0.18% |
| 2024-03-14 | 16.89 | 16.97 | 16.30 | 16.63 | 11.31 | qfq | 3,839,673 | 63,937,291 | -1.66% |
| 2024-03-13 | 16.78 | 17.18 | 16.61 | 16.91 | 11.50 | qfq | 4,577,200 | 77,261,180 | 1.32% |
| 2024-03-12 | 16.61 | 16.74 | 16.31 | 16.69 | 11.35 | qfq | 3,612,826 | 59,856,301 | 1.21% |
| 2024-03-11 | 16.12 | 16.49 | 16.05 | 16.49 | 11.22 | qfq | 3,153,354 | 51,518,698 | 1.79% |
| 2024-03-08 | 16.00 | 16.29 | 15.86 | 16.20 | 11.02 | qfq | 3,211,910 | 51,575,043 | 1.50% |
| 2024-03-07 | 16.39 | 16.52 | 15.96 | 15.96 | 10.86 | qfq | 3,546,803 | 57,648,766 | -2.21% |
| 2024-03-06 | 16.28 | 16.50 | 15.93 | 16.32 | 11.10 | qfq | 3,640,503 | 59,147,583 | 0.49% |
| 2024-03-05 | 16.46 | 16.58 | 16.20 | 16.24 | 11.05 | qfq | 4,010,713 | 65,742,962 | -2.40% |
| 2024-03-04 | 16.81 | 16.85 | 16.21 | 16.64 | 11.32 | qfq | 4,604,091 | 76,059,652 | -1.01% |
| 2024-03-01 | 16.45 | 16.85 | 16.30 | 16.81 | 11.44 | qfq | 6,000,058 | 99,641,769 | 2.25% |
| 2024-02-29 | 15.52 | 16.60 | 15.41 | 16.44 | 11.18 | qfq | 6,491,941 | 104,991,751 | 5.79% |
| 2024-02-28 | 17.10 | 17.50 | 15.53 | 15.54 | 10.57 | qfq | 11,203,741 | 185,850,156 | -9.07% |
| 2024-02-27 | 16.28 | 17.10 | 16.08 | 17.09 | 11.63 | qfq | 7,149,209 | 118,821,748 | 4.72% |
| 2024-02-26 | 16.23 | 16.68 | 15.85 | 16.32 | 11.10 | qfq | 9,365,115 | 152,565,002 | 0.87% |
| 2024-02-23 | 15.55 | 16.20 | 15.27 | 16.18 | 11.01 | qfq | 8,717,254 | 137,771,064 | 4.79% |
| 2024-02-22 | 14.98 | 15.58 | 14.94 | 15.44 | 10.50 | qfq | 6,575,038 | 100,594,931 | 4.47% |
| 2024-02-21 | 14.47 | 15.29 | 14.27 | 14.78 | 10.05 | qfq | 5,632,089 | 83,754,926 | 1.37% |
| 2024-02-20 | 14.52 | 14.65 | 14.15 | 14.58 | 9.92 | qfq | 5,015,715 | 72,487,599 | -0.41% |
| 2024-02-19 | 14.00 | 14.90 | 14.00 | 14.64 | 9.96 | qfq | 8,127,812 | 117,650,877 | 6.78% |
| 2024-02-08 | 12.23 | 13.72 | 11.80 | 13.71 | 9.33 | qfq | 8,719,378 | 111,410,301 | 13.49% |
| 2024-02-07 | 12.70 | 12.91 | 11.92 | 12.08 | 8.22 | qfq | 6,798,104 | 84,852,449 | -3.44% |
| 2024-02-06 | 11.89 | 12.89 | 11.16 | 12.51 | 8.51 | qfq | 6,106,967 | 73,391,844 | 3.22% |
| 2024-02-05 | 13.90 | 13.92 | 11.91 | 12.12 | 8.25 | qfq | 6,125,067 | 77,320,241 | -13.18% |
| 2024-02-02 | 14.78 | 15.15 | 13.40 | 13.96 | 9.50 | qfq | 4,328,900 | 61,527,415 | -6.06% |
| 2024-02-01 | 14.70 | 15.21 | 14.40 | 14.86 | 10.11 | qfq | 3,337,571 | 49,415,506 | -0.20% |
| 2024-01-31 | 16.00 | 16.04 | 14.80 | 14.89 | 10.13 | qfq | 4,115,400 | 62,932,176 | -6.82% |
| 2024-01-30 | 16.54 | 16.58 | 15.81 | 15.98 | 10.87 | qfq | 2,889,132 | 46,938,842 | -3.33% |
| 2024-01-29 | 17.07 | 17.30 | 16.46 | 16.53 | 11.25 | qfq | 2,968,313 | 49,693,096 | -2.76% |
| 2024-01-26 | 17.20 | 17.50 | 16.98 | 17.00 | 11.56 | qfq | 4,027,242 | 69,473,101 | -0.35% |
| 2024-01-25 | 16.19 | 17.08 | 16.03 | 17.06 | 11.61 | qfq | 3,750,800 | 62,594,070 | 5.37% |
| 2024-01-24 | 16.01 | 16.23 | 15.56 | 16.19 | 11.01 | qfq | 2,547,211 | 40,588,305 | 1.19% |
| 2024-01-23 | 15.81 | 16.16 | 15.62 | 16.00 | 10.88 | qfq | 3,114,145 | 49,502,903 | 1.20% |
| 2024-01-22 | 16.91 | 17.09 | 15.61 | 15.81 | 10.76 | qfq | 2,554,931 | 41,703,014 | -6.45% |
| 2024-01-19 | 17.37 | 17.38 | 16.84 | 16.90 | 11.50 | qfq | 2,074,000 | 35,277,295 | -2.37% |
| 2024-01-18 | 17.41 | 17.55 | 16.78 | 17.31 | 11.78 | qfq | 3,063,411 | 52,364,756 | -0.46% |
| 2024-01-17 | 17.92 | 17.95 | 17.39 | 17.39 | 11.83 | qfq | 2,093,300 | 36,992,971 | -3.01% |
| 2024-01-16 | 18.39 | 18.42 | 17.70 | 17.93 | 12.20 | qfq | 4,047,313 | 72,624,865 | -2.61% |
| 2024-01-15 | 18.50 | 18.65 | 18.30 | 18.41 | 12.52 | qfq | 1,705,603 | 31,431,937 | -1.07% |
| 2024-01-12 | 18.83 | 18.95 | 18.57 | 18.61 | 12.66 | qfq | 1,716,100 | 32,160,258 | -1.53% |
| 2024-01-11 | 18.37 | 18.91 | 18.28 | 18.90 | 12.86 | qfq | 2,297,581 | 42,976,556 | 3.00% |
| 2024-01-10 | 18.62 | 18.73 | 18.25 | 18.35 | 12.48 | qfq | 2,699,600 | 49,740,656 | -2.08% |
| 2024-01-09 | 19.02 | 19.18 | 18.53 | 18.74 | 12.75 | qfq | 3,548,551 | 66,686,357 | -1.47% |
| 2024-01-08 | 19.41 | 19.41 | 19.01 | 19.02 | 12.94 | qfq | 2,159,913 | 41,362,073 | -2.01% |
| 2024-01-05 | 19.84 | 20.00 | 19.34 | 19.41 | 13.20 | qfq | 2,277,592 | 44,819,664 | -1.92% |
| 2024-01-04 | 19.70 | 19.98 | 19.53 | 19.79 | 13.46 | qfq | 2,365,700 | 46,787,705 | 0.30% |
| 2024-01-03 | 19.84 | 19.95 | 19.60 | 19.73 | 13.42 | qfq | 2,174,716 | 42,936,099 | -0.70% |
| 2024-01-02 | 20.35 | 20.35 | 19.86 | 19.87 | 13.52 | qfq | 2,718,726 | 54,467,272 | -1.54% |
| 2023-12-29 | 19.62 | 20.37 | 19.62 | 20.18 | 13.73 | qfq | 3,032,559 | 61,011,547 | 2.54% |
| 2023-12-28 | 19.44 | 19.79 | 19.13 | 19.68 | 13.39 | qfq | 2,769,252 | 54,239,591 | 0.97% |
| 2023-12-27 | 19.49 | 19.67 | 19.36 | 19.49 | 13.26 | qfq | 2,340,437 | 45,647,821 | 0.26% |
| 2023-12-26 | 20.01 | 20.12 | 19.31 | 19.44 | 13.22 | qfq | 3,012,930 | 58,936,721 | -2.95% |
| 2023-12-25 | 20.22 | 20.48 | 19.90 | 20.03 | 13.63 | qfq | 3,014,372 | 60,599,950 | -1.14% |
| 2023-12-22 | 20.63 | 20.70 | 20.13 | 20.26 | 13.78 | qfq | 2,885,640 | 58,685,629 | -1.84% |
| 2023-12-21 | 20.58 | 20.99 | 20.46 | 20.64 | 14.04 | qfq | 2,752,987 | 56,932,479 | -0.24% |
| 2023-12-20 | 21.06 | 21.29 | 20.63 | 20.69 | 14.08 | qfq | 3,065,654 | 64,151,640 | -2.31% |
| 2023-12-19 | 21.05 | 21.39 | 20.99 | 21.18 | 14.41 | qfq | 2,272,813 | 48,080,915 | 0.57% |
| 2023-12-18 | 21.53 | 21.68 | 21.00 | 21.06 | 14.33 | qfq | 3,110,000 | 66,164,944 | -1.68% |
| 2023-12-15 | 21.56 | 21.84 | 21.35 | 21.42 | 14.57 | qfq | 3,343,813 | 72,136,958 | -0.60% |
| 2023-12-14 | 21.76 | 22.08 | 21.53 | 21.55 | 14.66 | qfq | 3,065,893 | 66,766,271 | -0.05% |
| 2023-12-13 | 22.27 | 22.27 | 21.55 | 21.56 | 14.67 | qfq | 3,567,413 | 77,838,050 | -3.28% |
| 2023-12-12 | 22.01 | 22.41 | 21.94 | 22.29 | 15.16 | qfq | 4,222,334 | 93,788,461 | 1.78% |
| 2023-12-11 | 21.77 | 22.07 | 21.60 | 21.90 | 14.90 | qfq | 4,755,425 | 103,819,762 | 0.32% |
| 2023-12-08 | 21.70 | 22.42 | 21.60 | 21.83 | 14.85 | qfq | 5,630,779 | 124,397,492 | 1.16% |
| 2023-12-07 | 21.28 | 21.83 | 21.19 | 21.58 | 14.68 | qfq | 4,587,998 | 98,919,578 | 1.31% |
| 2023-12-06 | 21.40 | 21.51 | 21.02 | 21.30 | 14.49 | qfq | 4,816,702 | 102,274,353 | -0.88% |
| 2023-12-05 | 22.65 | 22.72 | 21.49 | 21.49 | 14.62 | qfq | 8,071,737 | 176,342,533 | -5.46% |
| 2023-12-04 | 22.68 | 23.27 | 22.50 | 22.73 | 15.46 | qfq | 7,011,570 | 160,286,427 | 0.71% |
| 2023-12-01 | 22.89 | 22.90 | 22.31 | 22.57 | 15.35 | qfq | 8,516,043 | 191,860,179 | -2.04% |
| 2023-11-30 | 24.00 | 24.25 | 22.70 | 23.04 | 15.67 | qfq | 6,851,068 | 160,122,085 | -4.75% |
| 2023-11-29 | 24.81 | 24.88 | 24.12 | 24.19 | 16.46 | qfq | 7,192,211 | 176,341,914 | -1.39% |
| 2023-11-28 | 23.64 | 24.69 | 23.19 | 24.53 | 16.69 | qfq | 8,589,509 | 207,135,719 | 3.41% |
| 2023-11-27 | 23.99 | 24.88 | 23.58 | 23.72 | 16.14 | qfq | 7,064,722 | 170,604,952 | 0.17% |
| 2023-11-24 | 24.38 | 24.73 | 23.43 | 23.68 | 16.11 | qfq | 6,625,415 | 157,247,498 | -3.31% |
| 2023-11-23 | 23.40 | 25.29 | 22.88 | 24.49 | 16.66 | qfq | 11,228,050 | 271,293,806 | 2.43% |
| 2023-11-22 | 23.06 | 24.95 | 23.05 | 23.91 | 16.27 | qfq | 10,140,997 | 244,603,011 | 3.10% |
| 2023-11-21 | 23.90 | 24.10 | 23.07 | 23.19 | 15.78 | qfq | 5,383,732 | 126,111,831 | -3.86% |
| 2023-11-20 | 23.66 | 24.57 | 23.57 | 24.12 | 16.41 | qfq | 7,762,705 | 187,799,672 | 2.20% |
| 2023-11-17 | 23.23 | 24.36 | 23.06 | 23.60 | 16.05 | qfq | 5,472,799 | 128,583,945 | 0.30% |
| 2023-11-16 | 23.99 | 24.16 | 23.44 | 23.53 | 16.01 | qfq | 8,233,179 | 195,606,998 | 0.68% |
| 2023-11-15 | 23.25 | 23.76 | 23.01 | 23.37 | 15.90 | qfq | 3,804,602 | 88,835,543 | 1.04% |
| 2023-11-14 | 22.60 | 23.30 | 22.50 | 23.13 | 15.73 | qfq | 4,040,766 | 92,817,866 | 2.85% |
| 2023-11-13 | 22.20 | 22.68 | 22.15 | 22.49 | 15.30 | qfq | 2,262,002 | 50,755,899 | 1.53% |
| 2023-11-10 | 22.11 | 22.30 | 21.94 | 22.15 | 15.07 | qfq | 1,888,238 | 41,722,614 | -0.63% |
| 2023-11-09 | 22.41 | 22.69 | 22.15 | 22.29 | 15.16 | qfq | 2,498,638 | 55,846,557 | -1.15% |
| 2023-11-08 | 22.55 | 22.80 | 22.40 | 22.55 | 15.34 | qfq | 2,643,745 | 59,580,560 | 0.27% |
| 2023-11-07 | 22.19 | 22.65 | 22.05 | 22.49 | 15.30 | qfq | 3,251,105 | 72,860,405 | 1.03% |
| 2023-11-06 | 21.72 | 22.37 | 21.50 | 22.26 | 15.14 | qfq | 3,229,613 | 71,507,317 | 2.72% |
| 2023-11-03 | 21.39 | 22.16 | 21.39 | 21.67 | 14.74 | qfq | 2,507,039 | 54,546,320 | 0.09% |
| 2023-11-02 | 21.61 | 22.45 | 21.50 | 21.65 | 14.73 | qfq | 3,404,863 | 74,890,344 | -0.32% |
| 2023-11-01 | 21.76 | 21.94 | 21.55 | 21.72 | 14.78 | qfq | 1,677,886 | 36,475,183 | -0.41% |
| 2023-10-31 | 22.43 | 22.43 | 21.70 | 21.81 | 14.84 | qfq | 3,220,543 | 70,895,748 | -3.20% |
| 2023-10-30 | 22.46 | 22.84 | 21.96 | 22.53 | 15.33 | qfq | 5,385,172 | 120,560,920 | 2.78% |
| 2023-10-27 | 21.67 | 22.60 | 21.34 | 21.92 | 14.91 | qfq | 4,354,538 | 96,338,964 | 1.67% |
| 2023-10-26 | 20.70 | 21.67 | 20.59 | 21.56 | 14.67 | qfq | 3,688,279 | 78,554,099 | 3.95% |
| 2023-10-25 | 20.41 | 21.28 | 20.41 | 20.74 | 14.11 | qfq | 2,351,218 | 49,135,191 | 1.67% |
| 2023-10-24 | 19.86 | 20.63 | 19.82 | 20.40 | 13.88 | qfq | 1,993,711 | 40,518,750 | 2.98% |
| 2023-10-23 | 20.51 | 20.83 | 19.81 | 19.81 | 13.48 | qfq | 1,859,900 | 37,317,539 | -4.07% |
| 2023-10-20 | 20.75 | 20.95 | 20.51 | 20.65 | 14.05 | qfq | 1,852,426 | 38,279,434 | -0.24% |
| 2023-10-19 | 20.90 | 21.45 | 20.64 | 20.70 | 14.08 | qfq | 2,605,268 | 54,837,921 | -1.76% |
| 2023-10-18 | 21.53 | 21.53 | 21.05 | 21.07 | 14.33 | qfq | 2,245,068 | 47,653,670 | -2.23% |
| 2023-10-17 | 21.68 | 22.00 | 21.52 | 21.55 | 14.66 | qfq | 2,521,797 | 54,715,890 | -0.51% |
| 2023-10-16 | 21.60 | 21.87 | 21.34 | 21.66 | 14.73 | qfq | 3,074,946 | 66,542,455 | 0.28% |
| 2023-10-13 | 22.10 | 22.32 | 21.55 | 21.60 | 14.69 | qfq | 4,737,795 | 103,543,358 | -2.88% |
| 2023-10-12 | 22.02 | 22.43 | 21.79 | 22.24 | 15.13 | qfq | 7,947,429 | 175,710,505 | -2.71% |
| 2023-10-11 | 21.40 | 22.88 | 20.55 | 22.86 | 15.55 | qfq | 10,473,773 | 232,343,075 | 6.47% |
| 2023-10-10 | 20.88 | 22.17 | 20.80 | 21.47 | 14.61 | qfq | 5,972,841 | 127,623,560 | 2.87% |
| 2023-10-09 | 21.01 | 21.27 | 20.78 | 20.87 | 14.20 | qfq | 2,263,896 | 47,463,308 | -0.48% |
| 2023-09-28 | 20.70 | 21.16 | 20.70 | 20.97 | 14.27 | qfq | 1,947,900 | 40,804,158 | 1.30% |
| 2023-09-27 | 20.83 | 20.91 | 20.39 | 20.70 | 14.08 | qfq | 2,836,282 | 58,497,098 | -0.91% |
| 2023-09-26 | 20.76 | 21.05 | 20.61 | 20.89 | 14.21 | qfq | 2,392,033 | 49,939,444 | 0.63% |
| 2023-09-25 | 21.02 | 21.29 | 20.61 | 20.76 | 14.12 | qfq | 2,883,300 | 59,925,309 | -1.24% |
| 2023-09-22 | 20.48 | 21.07 | 20.32 | 21.02 | 14.30 | qfq | 2,526,385 | 52,515,626 | 2.39% |
| 2023-09-21 | 20.52 | 20.90 | 20.37 | 20.53 | 13.97 | qfq | 1,868,700 | 38,451,835 | -0.39% |
| 2023-09-20 | 20.88 | 21.29 | 20.57 | 20.61 | 14.02 | qfq | 1,895,800 | 39,552,271 | -1.34% |
| 2023-09-19 | 21.00 | 21.18 | 20.78 | 20.89 | 14.21 | qfq | 1,820,100 | 38,145,674 | -0.57% |
| 2023-09-18 | 20.74 | 21.05 | 20.74 | 21.01 | 14.29 | qfq | 1,627,930 | 34,036,363 | 1.25% |
| 2023-09-15 | 21.04 | 21.49 | 20.65 | 20.75 | 14.12 | qfq | 2,643,150 | 55,646,107 | -0.67% |
| 2023-09-14 | 21.36 | 21.45 | 20.70 | 20.89 | 14.21 | qfq | 2,180,966 | 45,904,196 | -1.92% |
| 2023-09-13 | 22.00 | 22.01 | 21.10 | 21.30 | 14.49 | qfq | 2,884,851 | 61,706,246 | -3.36% |
| 2023-09-12 | 22.30 | 22.53 | 22.00 | 22.04 | 14.99 | qfq | 2,137,235 | 47,340,319 | -0.99% |
| 2023-09-11 | 21.99 | 22.62 | 21.70 | 22.26 | 15.14 | qfq | 2,877,714 | 63,914,638 | 1.88% |
| 2023-09-08 | 22.04 | 22.18 | 21.66 | 21.85 | 14.86 | qfq | 1,924,923 | 42,109,207 | -1.58% |
| 2023-09-07 | 22.19 | 22.56 | 22.08 | 22.20 | 15.10 | qfq | 2,402,924 | 53,607,285 | -0.13% |
| 2023-09-06 | 22.49 | 22.52 | 21.88 | 22.23 | 15.12 | qfq | 2,428,900 | 53,765,943 | -1.16% |
| 2023-09-05 | 23.22 | 23.34 | 22.38 | 22.49 | 15.30 | qfq | 3,216,334 | 73,185,809 | -4.18% |
| 2023-09-04 | 23.90 | 23.91 | 23.11 | 23.47 | 15.97 | qfq | 3,024,544 | 70,625,336 | -0.84% |
| 2023-09-01 | 23.73 | 24.99 | 23.59 | 23.67 | 16.10 | qfq | 3,498,275 | 84,426,088 | -2.27% |
| 2023-08-31 | 23.36 | 24.94 | 23.36 | 24.22 | 16.48 | qfq | 5,608,326 | 136,095,362 | 1.51% |
| 2023-08-30 | 22.04 | 23.95 | 22.04 | 23.86 | 16.23 | qfq | 7,072,279 | 163,629,635 | 7.09% |
| 2023-08-29 | 20.60 | 22.35 | 20.29 | 22.28 | 15.16 | qfq | 5,543,393 | 119,954,133 | 7.37% |
| 2023-08-28 | 23.16 | 23.41 | 20.75 | 20.75 | 14.12 | qfq | 6,868,797 | 150,218,277 | -4.47% |
| 2023-08-25 | 23.70 | 24.28 | 21.66 | 21.72 | 14.78 | qfq | 7,872,754 | 179,446,552 | -10.80% |
| 2023-08-24 | 25.61 | 26.14 | 24.28 | 24.35 | 16.56 | qfq | 8,463,149 | 210,858,926 | -4.88% |
| 2023-08-23 | 27.00 | 27.20 | 25.19 | 25.60 | 17.42 | qfq | 10,497,991 | 272,505,341 | -0.12% |
| 2023-08-22 | 24.70 | 26.17 | 24.10 | 25.63 | 17.44 | qfq | 9,427,720 | 234,543,060 | 8.46% |
| 2023-08-21 | 23.40 | 24.13 | 23.40 | 23.63 | 16.08 | qfq | 1,773,773 | 42,060,540 | 0.55% |
| 2023-08-18 | 23.64 | 24.15 | 23.42 | 23.50 | 15.99 | qfq | 2,501,602 | 59,399,088 | -1.84% |
| 2023-08-17 | 22.86 | 23.99 | 22.51 | 23.94 | 16.29 | qfq | 2,762,492 | 64,612,561 | 4.18% |
| 2023-08-16 | 23.26 | 23.41 | 22.73 | 22.98 | 15.63 | qfq | 2,193,808 | 50,386,900 | -1.20% |
| 2023-08-15 | 23.89 | 25.06 | 23.21 | 23.26 | 15.82 | qfq | 3,812,984 | 92,087,427 | -2.31% |
| 2023-08-14 | 22.65 | 23.95 | 22.53 | 23.81 | 16.20 | qfq | 2,231,661 | 52,256,624 | 4.38% |
| 2023-08-11 | 23.42 | 23.42 | 22.70 | 22.81 | 15.52 | qfq | 1,568,600 | 36,176,282 | -2.02% |
| 2023-08-10 | 23.23 | 23.36 | 23.05 | 23.28 | 15.84 | qfq | 899,400 | 20,887,545 | 0.26% |
| 2023-08-09 | 23.06 | 23.67 | 23.06 | 23.22 | 15.80 | qfq | 1,124,433 | 26,253,927 | -1.23% |
| 2023-08-08 | 23.60 | 23.69 | 23.39 | 23.51 | 15.99 | qfq | 1,616,525 | 37,989,300 | -0.59% |
| 2023-08-07 | 24.06 | 24.32 | 23.55 | 23.65 | 16.09 | qfq | 2,128,873 | 50,810,129 | -1.62% |
| 2023-08-04 | 22.71 | 24.36 | 22.71 | 24.04 | 16.35 | qfq | 4,814,181 | 114,431,739 | 6.00% |
| 2023-08-03 | 23.00 | 23.26 | 22.61 | 22.68 | 15.43 | qfq | 1,371,300 | 31,317,425 | -2.07% |
| 2023-08-02 | 22.59 | 23.23 | 22.40 | 23.16 | 15.76 | qfq | 2,113,921 | 48,409,661 | 2.52% |
| 2023-08-01 | 23.40 | 23.40 | 22.50 | 22.59 | 15.37 | qfq | 2,541,495 | 57,880,685 | -3.63% |
| 2023-07-31 | 23.10 | 23.68 | 22.80 | 23.44 | 15.95 | qfq | 2,017,633 | 46,954,614 | 2.09% |
| 2023-07-28 | 22.75 | 23.02 | 22.54 | 22.96 | 15.62 | qfq | 1,881,340 | 43,042,899 | 0.88% |
| 2023-07-27 | 22.40 | 22.90 | 22.33 | 22.76 | 15.48 | qfq | 2,513,107 | 56,976,481 | 0.31% |
| 2023-07-26 | 23.18 | 24.42 | 22.35 | 22.69 | 15.44 | qfq | 4,944,114 | 115,418,683 | -0.18% |
| 2023-07-25 | 22.27 | 22.84 | 22.27 | 22.73 | 15.46 | qfq | 1,955,221 | 44,176,921 | 2.07% |
| 2023-07-24 | 22.00 | 22.58 | 21.45 | 22.27 | 15.15 | qfq | 2,465,323 | 54,580,246 | 1.23% |
| 2023-07-21 | 22.78 | 22.82 | 21.97 | 22.00 | 14.97 | qfq | 4,071,670 | 90,626,029 | -3.72% |
| 2023-07-20 | 24.56 | 24.70 | 22.83 | 22.85 | 15.54 | qfq | 4,770,638 | 111,232,216 | -6.96% |
| 2023-07-19 | 25.28 | 25.49 | 24.45 | 24.56 | 16.71 | qfq | 2,244,732 | 55,735,066 | -2.66% |
| 2023-07-18 | 25.61 | 25.74 | 25.02 | 25.23 | 17.16 | qfq | 2,405,510 | 60,757,415 | -2.21% |