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
飞南资源301500.SZ
最近收盘价20.432026-07-17
最近交易日2026-07-17
成交量（股）10,153,024
成交额（元）215,239,517
日线记录679
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 679 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 | 22.03 | 22.13 | 20.43 | 20.43 | 20.43 | qfq | 10,153,024 | 215,239,517 | -7.97% |
| 2026-07-16 | 22.90 | 23.05 | 21.95 | 22.20 | 22.20 | qfq | 9,441,285 | 212,709,676 | -4.15% |
| 2026-07-15 | 25.34 | 25.34 | 23.03 | 23.16 | 23.16 | qfq | 12,067,907 | 286,556,855 | -8.24% |
| 2026-07-14 | 23.98 | 25.26 | 23.48 | 25.24 | 25.24 | qfq | 10,154,437 | 246,750,792 | 5.21% |
| 2026-07-13 | 25.80 | 25.89 | 23.91 | 23.99 | 23.99 | qfq | 12,035,342 | 296,290,179 | -8.75% |
| 2026-07-10 | 25.72 | 27.06 | 25.66 | 26.29 | 26.29 | qfq | 12,139,180 | 320,382,415 | 1.74% |
| 2026-07-09 | 26.54 | 27.57 | 24.77 | 25.84 | 25.79 | qfq | 16,760,913 | 434,284,866 | -3.51% |
| 2026-07-08 | 27.80 | 28.36 | 26.59 | 26.78 | 26.72 | qfq | 13,183,307 | 362,787,947 | -3.88% |
| 2026-07-07 | 28.80 | 28.83 | 27.66 | 27.86 | 27.80 | qfq | 13,463,680 | 377,790,066 | -1.83% |
| 2026-07-06 | 28.77 | 30.44 | 28.32 | 28.38 | 28.32 | qfq | 20,137,854 | 590,872,570 | -2.00% |
| 2026-07-03 | 29.78 | 29.78 | 27.71 | 28.96 | 28.90 | qfq | 22,539,027 | 650,116,058 | -1.03% |
| 2026-07-02 | 28.48 | 29.98 | 27.93 | 29.26 | 29.20 | qfq | 26,240,582 | 767,098,513 | 1.21% |
| 2026-07-01 | 26.17 | 29.39 | 26.00 | 28.91 | 28.85 | qfq | 25,851,998 | 723,615,149 | 10.98% |
| 2026-06-30 | 25.65 | 26.35 | 25.21 | 26.05 | 25.99 | qfq | 9,891,633 | 255,394,582 | 0.50% |
| 2026-06-29 | 26.71 | 27.52 | 25.55 | 25.92 | 25.86 | qfq | 13,797,932 | 362,260,990 | -2.23% |
| 2026-06-26 | 27.47 | 28.08 | 26.50 | 26.51 | 26.45 | qfq | 15,357,620 | 416,845,974 | -3.60% |
| 2026-06-25 | 27.23 | 28.54 | 26.90 | 27.50 | 27.44 | qfq | 13,564,058 | 375,830,360 | -0.76% |
| 2026-06-24 | 27.38 | 27.90 | 26.74 | 27.71 | 27.65 | qfq | 14,976,152 | 410,195,798 | 0.62% |
| 2026-06-23 | 29.42 | 29.88 | 27.35 | 27.54 | 27.48 | qfq | 22,872,789 | 644,353,764 | -8.14% |
| 2026-06-22 | 28.28 | 29.98 | 27.88 | 29.98 | 29.92 | qfq | 31,202,606 | 910,516,275 | 8.11% |
| 2026-06-18 | 27.69 | 28.49 | 27.20 | 27.73 | 27.67 | qfq | 15,819,217 | 441,007,057 | 0.14% |
| 2026-06-17 | 28.29 | 28.45 | 27.51 | 27.69 | 27.63 | qfq | 13,748,105 | 383,069,675 | -2.19% |
| 2026-06-16 | 28.00 | 28.74 | 27.31 | 28.31 | 28.25 | qfq | 20,867,856 | 585,887,231 | -0.11% |
| 2026-06-15 | 28.27 | 28.70 | 27.37 | 28.34 | 28.28 | qfq | 32,246,466 | 903,018,436 | 0.50% |
| 2026-06-12 | 24.89 | 29.36 | 24.89 | 28.20 | 28.14 | qfq | 32,691,643 | 907,616,796 | 15.24% |
| 2026-06-11 | 24.48 | 24.94 | 24.25 | 24.47 | 24.42 | qfq | 7,594,997 | 186,611,853 | -0.41% |
| 2026-06-10 | 23.85 | 24.78 | 23.67 | 24.57 | 24.52 | qfq | 9,452,128 | 230,785,121 | 1.03% |
| 2026-06-09 | 24.10 | 24.34 | 23.54 | 24.32 | 24.27 | qfq | 10,047,686 | 241,029,045 | 2.06% |
| 2026-06-08 | 24.76 | 25.05 | 23.49 | 23.83 | 23.78 | qfq | 11,823,606 | 286,816,151 | -7.20% |
| 2026-06-05 | 25.91 | 26.28 | 25.54 | 25.68 | 25.63 | qfq | 9,356,140 | 241,892,886 | -1.53% |
| 2026-06-04 | 26.41 | 26.50 | 25.56 | 26.08 | 26.02 | qfq | 10,549,960 | 273,579,050 | -2.36% |
| 2026-06-03 | 26.92 | 27.98 | 26.41 | 26.71 | 26.65 | qfq | 20,461,568 | 554,616,598 | -0.93% |
| 2026-06-02 | 25.44 | 27.42 | 25.08 | 26.96 | 26.90 | qfq | 19,434,882 | 512,069,861 | 6.14% |
| 2026-06-01 | 25.22 | 25.88 | 25.11 | 25.40 | 25.35 | qfq | 8,647,932 | 220,829,803 | 0.83% |
| 2026-05-29 | 26.17 | 26.26 | 25.12 | 25.19 | 25.14 | qfq | 8,001,547 | 203,781,221 | -2.67% |
| 2026-05-28 | 25.56 | 26.07 | 25.34 | 25.88 | 25.82 | qfq | 7,429,390 | 190,801,704 | 0.27% |
| 2026-05-27 | 26.55 | 26.75 | 25.68 | 25.81 | 25.76 | qfq | 9,887,966 | 257,406,448 | -3.33% |
| 2026-05-26 | 26.31 | 26.90 | 25.81 | 26.70 | 26.64 | qfq | 11,388,190 | 300,714,408 | 1.21% |
| 2026-05-25 | 27.40 | 27.40 | 26.15 | 26.38 | 26.32 | qfq | 9,257,854 | 245,523,419 | -2.62% |
| 2026-05-22 | 26.44 | 27.45 | 26.44 | 27.09 | 27.03 | qfq | 9,284,315 | 250,600,620 | 2.77% |
| 2026-05-21 | 27.55 | 28.15 | 26.33 | 26.36 | 26.30 | qfq | 10,942,656 | 299,024,076 | -4.80% |
| 2026-05-20 | 26.95 | 28.38 | 26.74 | 27.69 | 27.63 | qfq | 13,600,098 | 373,365,462 | 1.10% |
| 2026-05-19 | 27.80 | 28.06 | 26.50 | 27.39 | 27.33 | qfq | 14,156,972 | 383,179,588 | -2.35% |
| 2026-05-18 | 28.91 | 28.94 | 27.75 | 28.05 | 27.99 | qfq | 13,638,370 | 385,423,090 | -3.41% |
| 2026-05-15 | 29.77 | 29.90 | 28.69 | 29.04 | 28.98 | qfq | 19,041,301 | 555,249,557 | -3.26% |
| 2026-05-14 | 31.30 | 31.38 | 30.02 | 30.02 | 29.96 | qfq | 17,838,864 | 544,727,877 | -5.06% |
| 2026-05-13 | 30.25 | 32.60 | 30.25 | 31.62 | 31.55 | qfq | 28,040,352 | 890,526,703 | 4.91% |
| 2026-05-12 | 31.33 | 31.60 | 29.80 | 30.14 | 30.08 | qfq | 19,985,631 | 606,378,961 | -3.74% |
| 2026-05-11 | 30.80 | 31.46 | 30.57 | 31.31 | 31.24 | qfq | 20,223,147 | 628,907,309 | 1.66% |
| 2026-05-08 | 30.43 | 31.27 | 30.30 | 30.80 | 30.73 | qfq | 20,903,177 | 641,510,047 | -1.09% |
| 2026-05-07 | 30.80 | 31.67 | 30.32 | 31.14 | 31.07 | qfq | 27,907,194 | 868,315,098 | 1.80% |
| 2026-05-06 | 28.72 | 31.00 | 28.72 | 30.59 | 30.52 | qfq | 36,969,456 | 1,104,079,536 | 4.98% |
| 2026-04-30 | 29.50 | 30.27 | 28.90 | 29.14 | 29.08 | qfq | 31,424,618 | 925,432,854 | -1.39% |
| 2026-04-29 | 30.16 | 30.23 | 29.00 | 29.55 | 29.49 | qfq | 35,675,529 | 1,051,508,851 | -1.30% |
| 2026-04-28 | 31.51 | 33.16 | 29.91 | 29.94 | 29.88 | qfq | 64,412,985 | 2,014,466,750 | -1.25% |
| 2026-04-27 | 30.32 | 30.32 | 29.51 | 30.32 | 30.26 | qfq | 40,672,222 | 1,229,327,934 | 19.98% |
| 2026-04-24 | 25.07 | 25.83 | 25.01 | 25.27 | 25.22 | qfq | 18,351,955 | 466,986,439 | -0.12% |
| 2026-04-23 | 24.93 | 25.52 | 24.41 | 25.30 | 25.25 | qfq | 16,653,407 | 416,386,009 | 1.65% |
| 2026-04-22 | 24.90 | 25.43 | 24.70 | 24.89 | 24.84 | qfq | 13,875,329 | 347,664,055 | 0.40% |
| 2026-04-21 | 24.80 | 24.98 | 24.24 | 24.79 | 24.74 | qfq | 10,544,588 | 258,299,736 | 0.36% |
| 2026-04-20 | 24.00 | 25.22 | 23.94 | 24.70 | 24.65 | qfq | 13,364,811 | 329,545,277 | 2.75% |
| 2026-04-17 | 24.10 | 24.66 | 23.94 | 24.04 | 23.99 | qfq | 10,959,039 | 265,808,325 | -1.23% |
| 2026-04-16 | 23.64 | 24.65 | 23.41 | 24.34 | 24.29 | qfq | 14,756,053 | 355,902,345 | 2.96% |
| 2026-04-15 | 23.60 | 24.24 | 23.60 | 23.64 | 23.59 | qfq | 11,826,010 | 282,522,214 | -0.21% |
| 2026-04-14 | 22.86 | 24.43 | 22.50 | 23.69 | 23.64 | qfq | 22,002,348 | 520,498,786 | 4.36% |
| 2026-04-13 | 24.48 | 24.58 | 22.40 | 22.70 | 22.65 | qfq | 31,215,469 | 729,749,117 | -8.17% |
| 2026-04-10 | 25.49 | 27.49 | 24.67 | 24.72 | 24.67 | qfq | 27,556,412 | 708,478,005 | 0.49% |
| 2026-04-09 | 24.27 | 24.80 | 23.73 | 24.60 | 24.55 | qfq | 19,736,741 | 477,449,105 | 0.00% |
| 2026-04-08 | 22.84 | 24.85 | 22.00 | 24.60 | 24.55 | qfq | 35,990,357 | 849,718,024 | 14.47% |
| 2026-04-07 | 19.95 | 21.98 | 19.84 | 21.49 | 21.44 | qfq | 22,707,594 | 484,636,812 | 8.21% |
| 2026-04-03 | 20.17 | 20.52 | 19.66 | 19.86 | 19.82 | qfq | 11,947,795 | 239,168,797 | 0.05% |
| 2026-04-02 | 19.70 | 20.23 | 19.46 | 19.85 | 19.81 | qfq | 9,185,808 | 182,454,513 | 0.05% |
| 2026-04-01 | 19.88 | 20.06 | 19.50 | 19.84 | 19.80 | qfq | 8,543,324 | 169,140,774 | 3.01% |
| 2026-03-31 | 19.67 | 20.00 | 19.18 | 19.26 | 19.22 | qfq | 8,992,806 | 176,013,681 | -2.48% |
| 2026-03-30 | 19.56 | 19.78 | 19.07 | 19.75 | 19.71 | qfq | 9,104,520 | 177,032,804 | 0.97% |
| 2026-03-27 | 18.41 | 19.88 | 18.40 | 19.56 | 19.52 | qfq | 11,870,413 | 229,596,774 | 3.66% |
| 2026-03-26 | 19.50 | 19.67 | 18.66 | 18.87 | 18.83 | qfq | 12,833,394 | 244,399,310 | -4.12% |
| 2026-03-25 | 20.10 | 20.29 | 19.48 | 19.68 | 19.64 | qfq | 13,889,283 | 273,770,266 | 2.02% |
| 2026-03-24 | 19.00 | 19.31 | 18.65 | 19.29 | 19.25 | qfq | 10,870,724 | 206,418,952 | 3.77% |
| 2026-03-23 | 19.26 | 19.84 | 18.41 | 18.59 | 18.55 | qfq | 14,992,257 | 286,568,571 | -7.05% |
| 2026-03-20 | 19.73 | 20.75 | 19.56 | 20.00 | 19.96 | qfq | 18,895,823 | 379,945,570 | 1.57% |
| 2026-03-19 | 20.68 | 20.72 | 19.58 | 19.69 | 19.65 | qfq | 21,257,595 | 424,212,502 | -6.99% |
| 2026-03-18 | 21.89 | 21.99 | 20.97 | 21.17 | 21.12 | qfq | 15,703,392 | 335,422,920 | -3.24% |
| 2026-03-17 | 22.99 | 23.13 | 21.84 | 21.88 | 21.83 | qfq | 11,352,314 | 253,926,080 | -4.91% |
| 2026-03-16 | 23.61 | 23.93 | 22.22 | 23.01 | 22.96 | qfq | 16,328,255 | 373,306,481 | -1.88% |
| 2026-03-13 | 24.53 | 25.20 | 23.31 | 23.45 | 23.40 | qfq | 17,610,959 | 420,881,849 | -4.83% |
| 2026-03-12 | 24.95 | 25.41 | 24.02 | 24.64 | 24.59 | qfq | 18,154,593 | 448,393,514 | 0.82% |
| 2026-03-11 | 25.23 | 25.82 | 24.37 | 24.44 | 24.39 | qfq | 20,960,088 | 526,503,751 | -3.13% |
| 2026-03-10 | 24.80 | 25.60 | 24.11 | 25.23 | 25.18 | qfq | 24,519,101 | 614,287,961 | 0.76% |
| 2026-03-09 | 24.36 | 25.66 | 23.45 | 25.04 | 24.99 | qfq | 29,575,810 | 736,322,018 | 1.42% |
| 2026-03-06 | 24.97 | 25.01 | 23.97 | 24.69 | 24.64 | qfq | 22,600,212 | 553,639,290 | -2.02% |
| 2026-03-05 | 26.24 | 26.50 | 24.93 | 25.20 | 25.15 | qfq | 29,795,039 | 757,843,385 | -6.67% |
| 2026-03-04 | 24.98 | 27.50 | 24.02 | 27.00 | 26.94 | qfq | 45,544,245 | 1,184,570,393 | 5.02% |
| 2026-03-03 | 22.87 | 27.69 | 22.32 | 25.71 | 25.66 | qfq | 56,954,984 | 1,431,361,633 | 9.36% |
| 2026-03-02 | 22.11 | 24.38 | 21.60 | 23.51 | 23.46 | qfq | 45,006,233 | 1,044,010,907 | 8.89% |
| 2026-02-27 | 20.40 | 21.65 | 20.31 | 21.59 | 21.54 | qfq | 25,405,356 | 538,003,949 | 5.21% |
| 2026-02-26 | 20.70 | 20.92 | 20.33 | 20.52 | 20.48 | qfq | 18,798,862 | 385,783,397 | -2.15% |
| 2026-02-25 | 20.29 | 21.15 | 19.82 | 20.97 | 20.93 | qfq | 28,473,333 | 589,196,179 | 3.35% |
| 2026-02-24 | 20.14 | 20.69 | 19.82 | 20.29 | 20.25 | qfq | 24,560,129 | 499,730,990 | 5.73% |
| 2026-02-13 | 19.84 | 19.86 | 19.19 | 19.19 | 19.15 | qfq | 13,421,198 | 260,840,237 | -3.37% |
| 2026-02-12 | 19.77 | 20.22 | 19.60 | 19.86 | 19.82 | qfq | 16,527,323 | 329,488,910 | -0.20% |
| 2026-02-11 | 19.27 | 20.64 | 19.13 | 19.90 | 19.86 | qfq | 24,594,957 | 495,152,097 | 3.59% |
| 2026-02-10 | 19.74 | 19.89 | 19.13 | 19.21 | 19.17 | qfq | 13,265,058 | 258,276,421 | -3.22% |
| 2026-02-09 | 19.77 | 20.19 | 19.61 | 19.85 | 19.81 | qfq | 16,884,730 | 335,982,260 | 2.37% |
| 2026-02-06 | 18.91 | 19.88 | 18.55 | 19.39 | 19.35 | qfq | 19,815,821 | 383,889,065 | 1.47% |
| 2026-02-05 | 19.19 | 19.90 | 18.92 | 19.11 | 19.07 | qfq | 23,582,766 | 455,454,525 | -4.02% |
| 2026-02-04 | 21.00 | 21.42 | 19.60 | 19.91 | 19.87 | qfq | 27,707,037 | 560,324,787 | -1.24% |
| 2026-02-03 | 20.30 | 20.50 | 19.34 | 20.16 | 20.12 | qfq | 29,954,350 | 599,034,372 | 3.12% |
| 2026-02-02 | 19.73 | 20.38 | 19.21 | 19.55 | 19.51 | qfq | 31,486,001 | 624,327,782 | -5.46% |
| 2026-01-30 | 21.60 | 22.28 | 19.81 | 20.68 | 20.64 | qfq | 45,831,915 | 951,810,254 | -15.32% |
| 2026-01-29 | 22.00 | 25.00 | 21.80 | 24.42 | 24.37 | qfq | 72,964,895 | 1,675,122,413 | 15.68% |
| 2026-01-28 | 18.53 | 21.11 | 18.29 | 21.11 | 21.07 | qfq | 51,626,236 | 1,019,507,167 | 20.01% |
| 2026-01-27 | 17.32 | 17.98 | 17.20 | 17.59 | 17.55 | qfq | 18,321,517 | 322,233,115 | 0.29% |
| 2026-01-26 | 17.61 | 17.96 | 17.35 | 17.54 | 17.50 | qfq | 18,760,491 | 330,674,545 | 2.04% |
| 2026-01-23 | 17.28 | 17.42 | 17.01 | 17.19 | 17.15 | qfq | 12,102,529 | 207,978,117 | 1.42% |
| 2026-01-22 | 16.90 | 16.97 | 16.66 | 16.95 | 16.91 | qfq | 12,106,830 | 203,634,598 | -2.14% |
| 2026-01-21 | 16.65 | 17.44 | 16.58 | 17.32 | 17.28 | qfq | 19,082,240 | 327,340,260 | 4.72% |
| 2026-01-20 | 16.45 | 16.61 | 16.15 | 16.54 | 16.50 | qfq | 6,603,260 | 108,235,988 | 0.36% |
| 2026-01-19 | 16.33 | 16.51 | 16.18 | 16.48 | 16.44 | qfq | 5,408,626 | 88,742,666 | 0.80% |
| 2026-01-16 | 16.36 | 16.65 | 16.25 | 16.35 | 16.32 | qfq | 6,758,571 | 110,780,427 | -0.30% |
| 2026-01-15 | 16.33 | 16.65 | 16.23 | 16.40 | 16.37 | qfq | 11,147,558 | 183,471,946 | 1.36% |
| 2026-01-14 | 16.30 | 16.54 | 16.01 | 16.18 | 16.15 | qfq | 9,256,607 | 150,882,614 | -0.61% |
| 2026-01-13 | 16.36 | 16.59 | 16.16 | 16.28 | 16.25 | qfq | 8,205,000 | 134,478,705 | -0.37% |
| 2026-01-12 | 16.55 | 16.55 | 16.17 | 16.34 | 16.31 | qfq | 7,341,960 | 119,391,611 | 0.43% |
| 2026-01-09 | 16.05 | 16.47 | 16.01 | 16.27 | 16.24 | qfq | 6,222,033 | 100,889,490 | 0.74% |
| 2026-01-08 | 16.27 | 16.34 | 16.00 | 16.15 | 16.12 | qfq | 8,440,758 | 136,546,911 | -1.94% |
| 2026-01-07 | 16.23 | 16.98 | 16.12 | 16.47 | 16.43 | qfq | 13,140,993 | 218,194,296 | 1.29% |
| 2026-01-06 | 15.85 | 16.55 | 15.85 | 16.26 | 16.23 | qfq | 10,366,863 | 168,412,105 | 2.59% |
| 2026-01-05 | 15.91 | 16.00 | 15.75 | 15.85 | 15.82 | qfq | 6,731,088 | 106,726,188 | 1.02% |
| 2025-12-31 | 15.36 | 15.86 | 15.36 | 15.69 | 15.66 | qfq | 5,206,853 | 81,634,871 | 1.82% |
| 2025-12-30 | 15.37 | 15.50 | 15.18 | 15.41 | 15.38 | qfq | 4,642,370 | 71,255,930 | -1.47% |
| 2025-12-29 | 16.00 | 16.17 | 15.60 | 15.64 | 15.61 | qfq | 7,005,191 | 110,718,877 | 0.32% |
| 2025-12-26 | 15.35 | 15.70 | 15.35 | 15.59 | 15.56 | qfq | 6,245,963 | 97,264,647 | 1.83% |
| 2025-12-25 | 15.39 | 15.42 | 15.17 | 15.31 | 15.28 | qfq | 4,013,308 | 61,326,771 | -0.97% |
| 2025-12-24 | 15.50 | 15.72 | 15.33 | 15.46 | 15.43 | qfq | 5,566,262 | 86,417,770 | 1.44% |
| 2025-12-23 | 15.24 | 15.38 | 15.15 | 15.24 | 15.21 | qfq | 3,071,652 | 46,898,104 | -0.20% |
| 2025-12-22 | 15.07 | 15.33 | 15.06 | 15.27 | 15.24 | qfq | 3,632,627 | 55,356,739 | 1.46% |
| 2025-12-19 | 14.82 | 15.05 | 14.82 | 15.05 | 15.02 | qfq | 2,531,883 | 37,881,028 | 1.35% |
| 2025-12-18 | 14.75 | 15.03 | 14.70 | 14.85 | 14.82 | qfq | 2,673,333 | 39,896,879 | 0.00% |
| 2025-12-17 | 14.60 | 14.87 | 14.51 | 14.85 | 14.82 | qfq | 3,105,792 | 45,594,587 | 1.57% |
| 2025-12-16 | 14.95 | 15.04 | 14.62 | 14.62 | 14.59 | qfq | 3,024,443 | 44,644,775 | -2.66% |
| 2025-12-15 | 14.84 | 15.09 | 14.83 | 15.02 | 14.99 | qfq | 2,871,260 | 43,006,473 | 0.13% |
| 2025-12-12 | 14.98 | 15.16 | 14.95 | 15.00 | 14.97 | qfq | 2,849,239 | 42,859,813 | 0.60% |
| 2025-12-11 | 15.07 | 15.20 | 14.88 | 14.91 | 14.88 | qfq | 3,305,740 | 49,618,235 | -1.06% |
| 2025-12-10 | 15.08 | 15.18 | 14.93 | 15.07 | 15.04 | qfq | 2,797,380 | 42,165,662 | -0.13% |
| 2025-12-09 | 15.23 | 15.30 | 15.03 | 15.09 | 15.06 | qfq | 2,309,380 | 34,939,993 | -1.44% |
| 2025-12-08 | 15.28 | 15.38 | 15.12 | 15.31 | 15.28 | qfq | 3,384,878 | 51,664,231 | 0.13% |
| 2025-12-05 | 14.75 | 15.29 | 14.73 | 15.29 | 15.26 | qfq | 4,892,199 | 73,860,440 | 3.66% |
| 2025-12-04 | 14.96 | 15.02 | 14.70 | 14.75 | 14.72 | qfq | 2,821,807 | 41,905,343 | -1.14% |
| 2025-12-03 | 15.07 | 15.09 | 14.87 | 14.92 | 14.89 | qfq | 2,929,960 | 43,797,984 | -0.86% |
| 2025-12-02 | 15.15 | 15.30 | 15.01 | 15.05 | 15.02 | qfq | 2,931,071 | 44,134,511 | -1.12% |
| 2025-12-01 | 15.40 | 15.54 | 15.13 | 15.22 | 15.19 | qfq | 4,827,039 | 74,105,472 | 0.79% |
| 2025-11-28 | 14.98 | 15.13 | 14.93 | 15.10 | 15.07 | qfq | 2,132,420 | 32,138,466 | 0.80% |
| 2025-11-27 | 14.98 | 15.12 | 14.96 | 14.98 | 14.95 | qfq | 2,360,007 | 35,533,248 | 0.13% |
| 2025-11-26 | 15.12 | 15.20 | 14.94 | 14.96 | 14.93 | qfq | 2,119,088 | 31,946,315 | -0.99% |
| 2025-11-25 | 15.05 | 15.27 | 15.01 | 15.11 | 15.08 | qfq | 2,963,488 | 44,922,686 | 0.73% |
| 2025-11-24 | 14.99 | 15.07 | 14.83 | 15.00 | 14.97 | qfq | 2,788,120 | 41,714,552 | 1.15% |
| 2025-11-21 | 15.46 | 15.55 | 14.76 | 14.83 | 14.80 | qfq | 5,648,220 | 84,949,218 | -4.87% |
| 2025-11-20 | 15.63 | 15.88 | 15.49 | 15.59 | 15.56 | qfq | 3,578,210 | 56,154,777 | -0.06% |
| 2025-11-19 | 15.78 | 15.87 | 15.48 | 15.60 | 15.57 | qfq | 3,297,660 | 51,546,436 | -0.89% |
| 2025-11-18 | 16.04 | 16.13 | 15.65 | 15.74 | 15.71 | qfq | 4,987,202 | 78,706,873 | -2.24% |
| 2025-11-17 | 16.22 | 16.26 | 16.08 | 16.10 | 16.07 | qfq | 3,590,162 | 58,022,379 | -0.98% |
| 2025-11-14 | 16.31 | 16.48 | 16.21 | 16.26 | 16.23 | qfq | 4,552,337 | 74,502,286 | -1.28% |
| 2025-11-13 | 16.22 | 16.68 | 16.18 | 16.47 | 16.43 | qfq | 8,208,582 | 135,474,001 | 1.60% |
| 2025-11-12 | 16.37 | 16.53 | 16.10 | 16.21 | 16.18 | qfq | 4,964,559 | 80,820,636 | -1.28% |
| 2025-11-11 | 16.32 | 16.64 | 16.22 | 16.42 | 16.39 | qfq | 6,532,324 | 107,284,920 | 0.80% |
| 2025-11-10 | 16.16 | 16.42 | 16.13 | 16.29 | 16.26 | qfq | 5,277,900 | 85,857,247 | 1.05% |
| 2025-11-07 | 16.10 | 16.27 | 15.97 | 16.12 | 16.09 | qfq | 4,046,940 | 65,274,086 | -0.31% |
| 2025-11-06 | 16.05 | 16.28 | 16.05 | 16.17 | 16.14 | qfq | 4,075,830 | 65,920,055 | 0.31% |
| 2025-11-05 | 15.85 | 16.13 | 15.81 | 16.12 | 16.09 | qfq | 3,727,760 | 59,758,478 | 0.69% |
| 2025-11-04 | 16.26 | 16.28 | 15.90 | 16.01 | 15.98 | qfq | 6,071,829 | 97,491,497 | -1.84% |
| 2025-11-03 | 16.52 | 16.52 | 16.16 | 16.31 | 16.28 | qfq | 5,532,672 | 89,927,101 | -0.91% |
| 2025-10-31 | 16.83 | 16.88 | 16.45 | 16.46 | 16.42 | qfq | 8,369,856 | 138,907,597 | -1.85% |
| 2025-10-30 | 16.91 | 17.36 | 16.62 | 16.77 | 16.73 | qfq | 10,287,946 | 174,130,978 | -0.77% |
| 2025-10-29 | 17.49 | 17.61 | 16.74 | 16.90 | 16.86 | qfq | 11,402,520 | 193,458,718 | -4.41% |
| 2025-10-28 | 17.39 | 17.80 | 17.20 | 17.68 | 17.64 | qfq | 7,997,546 | 140,768,885 | 0.86% |
| 2025-10-27 | 17.30 | 17.75 | 17.15 | 17.53 | 17.49 | qfq | 8,381,742 | 146,785,747 | 1.62% |
| 2025-10-24 | 17.03 | 17.27 | 16.92 | 17.25 | 17.21 | qfq | 6,045,127 | 103,415,725 | 1.71% |
| 2025-10-23 | 17.35 | 17.38 | 16.61 | 16.96 | 16.92 | qfq | 6,641,225 | 111,465,319 | -0.93% |
| 2025-10-22 | 16.80 | 17.24 | 16.69 | 17.12 | 17.08 | qfq | 8,159,142 | 138,667,488 | -1.67% |
| 2025-10-21 | 17.44 | 17.84 | 17.26 | 17.41 | 17.37 | qfq | 9,023,387 | 157,492,358 | 0.87% |
| 2025-10-20 | 17.57 | 17.74 | 17.01 | 17.26 | 17.22 | qfq | 10,658,930 | 184,044,117 | -2.04% |
| 2025-10-17 | 18.13 | 18.44 | 17.60 | 17.62 | 17.58 | qfq | 11,106,256 | 199,557,321 | -2.22% |
| 2025-10-16 | 17.86 | 18.65 | 17.86 | 18.02 | 17.98 | qfq | 12,662,233 | 230,129,545 | 0.50% |
| 2025-10-15 | 18.27 | 18.44 | 17.69 | 17.93 | 17.89 | qfq | 10,892,533 | 196,201,396 | -0.11% |
| 2025-10-14 | 18.90 | 19.11 | 17.64 | 17.95 | 17.91 | qfq | 17,385,358 | 318,018,781 | 0.28% |
| 2025-10-13 | 17.35 | 18.09 | 17.25 | 17.90 | 17.86 | qfq | 11,587,031 | 204,979,626 | -0.67% |
| 2025-10-10 | 18.05 | 18.31 | 17.80 | 18.02 | 17.98 | qfq | 15,354,891 | 276,640,423 | -3.07% |
| 2025-10-09 | 18.32 | 18.66 | 17.77 | 18.59 | 18.55 | qfq | 26,233,774 | 477,990,096 | 3.80% |
| 2025-09-30 | 17.30 | 18.39 | 17.16 | 17.91 | 17.87 | qfq | 25,412,961 | 455,264,021 | 5.35% |
| 2025-09-29 | 16.40 | 17.26 | 16.29 | 17.00 | 16.96 | qfq | 13,060,172 | 219,080,752 | 4.55% |
| 2025-09-26 | 16.62 | 17.13 | 16.26 | 16.26 | 16.23 | qfq | 15,293,632 | 253,252,654 | -4.80% |
| 2025-09-25 | 16.86 | 17.80 | 16.86 | 17.08 | 17.04 | qfq | 22,535,996 | 391,712,175 | 5.69% |
| 2025-09-24 | 15.91 | 16.17 | 15.90 | 16.16 | 16.13 | qfq | 4,807,119 | 77,142,097 | 1.00% |
| 2025-09-23 | 16.23 | 16.44 | 15.74 | 16.00 | 15.97 | qfq | 6,838,778 | 109,573,445 | -1.36% |
| 2025-09-22 | 16.43 | 16.63 | 15.97 | 16.22 | 16.19 | qfq | 5,721,400 | 92,648,696 | -0.31% |
| 2025-09-19 | 16.38 | 16.52 | 16.21 | 16.27 | 16.24 | qfq | 5,859,382 | 95,772,999 | -0.79% |
| 2025-09-18 | 16.98 | 17.15 | 16.29 | 16.40 | 16.37 | qfq | 12,836,412 | 214,498,292 | -4.76% |
| 2025-09-17 | 17.25 | 17.45 | 17.06 | 17.22 | 17.18 | qfq | 10,479,022 | 180,195,032 | -1.32% |
| 2025-09-16 | 17.90 | 18.00 | 17.08 | 17.45 | 17.41 | qfq | 13,642,926 | 236,993,245 | -1.41% |
| 2025-09-15 | 17.84 | 17.92 | 17.50 | 17.70 | 17.66 | qfq | 15,297,939 | 271,209,338 | -3.23% |
| 2025-09-12 | 17.66 | 18.68 | 17.60 | 18.29 | 18.25 | qfq | 26,089,749 | 476,011,105 | 3.63% |
| 2025-09-11 | 17.85 | 17.86 | 17.45 | 17.65 | 17.61 | qfq | 16,233,009 | 285,154,141 | -1.40% |
| 2025-09-10 | 17.69 | 18.00 | 17.42 | 17.90 | 17.86 | qfq | 22,715,897 | 402,647,596 | -0.44% |
| 2025-09-09 | 16.56 | 19.59 | 16.43 | 17.98 | 17.94 | qfq | 33,593,644 | 599,943,605 | 8.64% |
| 2025-09-08 | 16.39 | 16.67 | 16.19 | 16.55 | 16.51 | qfq | 7,160,721 | 117,692,834 | 1.85% |
| 2025-09-05 | 15.73 | 16.27 | 15.52 | 16.25 | 16.22 | qfq | 7,618,325 | 122,294,053 | 3.31% |
| 2025-09-04 | 16.02 | 16.39 | 15.39 | 15.73 | 15.70 | qfq | 9,885,094 | 157,482,517 | -2.48% |
| 2025-09-03 | 17.11 | 17.17 | 16.01 | 16.13 | 16.10 | qfq | 11,727,676 | 193,848,363 | -4.16% |
| 2025-09-02 | 16.98 | 17.18 | 16.42 | 16.83 | 16.79 | qfq | 14,342,016 | 240,195,986 | -0.36% |
| 2025-09-01 | 16.20 | 16.89 | 16.20 | 16.89 | 16.85 | qfq | 17,798,859 | 296,065,245 | 4.78% |
| 2025-08-29 | 16.10 | 16.40 | 16.07 | 16.12 | 16.09 | qfq | 6,254,546 | 101,410,096 | -0.62% |
| 2025-08-28 | 16.50 | 16.86 | 15.63 | 16.22 | 16.19 | qfq | 10,641,145 | 173,875,628 | -1.10% |
| 2025-08-27 | 16.99 | 17.12 | 16.36 | 16.40 | 16.37 | qfq | 9,947,261 | 166,590,170 | -3.64% |
| 2025-08-26 | 16.86 | 17.16 | 16.70 | 17.02 | 16.98 | qfq | 10,970,683 | 185,506,690 | 1.01% |
| 2025-08-25 | 16.78 | 17.45 | 16.74 | 16.85 | 16.81 | qfq | 12,658,311 | 215,760,995 | 2.25% |
| 2025-08-22 | 16.50 | 16.74 | 16.37 | 16.48 | 16.44 | qfq | 3,747,990 | 61,829,269 | -0.12% |
| 2025-08-21 | 16.76 | 16.90 | 16.43 | 16.50 | 16.46 | qfq | 5,121,243 | 84,989,536 | -1.20% |
| 2025-08-20 | 16.38 | 17.15 | 16.30 | 16.70 | 16.66 | qfq | 7,803,207 | 130,638,735 | 1.77% |
| 2025-08-19 | 16.36 | 16.54 | 16.25 | 16.41 | 16.38 | qfq | 4,916,295 | 80,636,395 | 0.12% |
| 2025-08-18 | 16.52 | 16.57 | 16.30 | 16.39 | 16.36 | qfq | 4,971,542 | 81,696,015 | -0.43% |
| 2025-08-15 | 16.30 | 16.66 | 16.25 | 16.46 | 16.42 | qfq | 3,693,820 | 60,848,490 | 0.98% |
| 2025-08-14 | 16.83 | 16.93 | 16.22 | 16.30 | 16.27 | qfq | 5,546,601 | 91,572,821 | -3.03% |
| 2025-08-13 | 16.45 | 17.06 | 16.37 | 16.81 | 16.77 | qfq | 8,276,054 | 139,246,622 | 2.25% |
| 2025-08-12 | 16.54 | 16.60 | 16.30 | 16.44 | 16.41 | qfq | 4,013,220 | 66,058,492 | -0.30% |
| 2025-08-11 | 16.70 | 16.73 | 16.43 | 16.49 | 16.45 | qfq | 5,006,233 | 82,842,788 | 0.00% |
| 2025-08-08 | 16.47 | 16.58 | 16.27 | 16.49 | 16.45 | qfq | 4,357,800 | 71,635,233 | 0.73% |
| 2025-08-07 | 16.42 | 16.58 | 16.21 | 16.37 | 16.34 | qfq | 4,417,880 | 72,321,633 | -0.24% |
| 2025-08-06 | 15.98 | 16.60 | 15.90 | 16.41 | 16.38 | qfq | 6,877,315 | 112,363,619 | 2.43% |
| 2025-08-05 | 15.99 | 16.07 | 15.88 | 16.02 | 15.99 | qfq | 3,131,793 | 50,043,969 | 0.06% |
| 2025-08-04 | 15.60 | 16.06 | 15.53 | 16.01 | 15.98 | qfq | 4,385,320 | 69,743,761 | 2.30% |
| 2025-08-01 | 15.54 | 15.69 | 15.46 | 15.65 | 15.62 | qfq | 2,805,760 | 43,785,663 | 0.84% |
| 2025-07-31 | 15.70 | 15.75 | 15.40 | 15.52 | 15.49 | qfq | 4,404,817 | 68,442,238 | -1.40% |
| 2025-07-30 | 15.93 | 15.94 | 15.51 | 15.74 | 15.71 | qfq | 6,018,788 | 94,436,111 | -1.25% |
| 2025-07-29 | 16.16 | 16.24 | 15.70 | 15.94 | 15.91 | qfq | 5,508,069 | 87,668,723 | -1.30% |
| 2025-07-28 | 16.26 | 16.36 | 16.06 | 16.15 | 16.12 | qfq | 3,634,096 | 58,789,018 | -1.10% |
| 2025-07-25 | 16.50 | 16.52 | 16.21 | 16.33 | 16.30 | qfq | 4,543,349 | 74,222,302 | -1.03% |
| 2025-07-24 | 16.33 | 16.80 | 16.32 | 16.50 | 16.46 | qfq | 5,820,785 | 96,184,048 | 0.67% |
| 2025-07-23 | 16.53 | 16.63 | 16.24 | 16.39 | 16.36 | qfq | 4,617,080 | 75,798,868 | -0.49% |
| 2025-07-22 | 16.45 | 16.62 | 16.31 | 16.47 | 16.43 | qfq | 4,918,956 | 80,925,478 | 0.37% |
| 2025-07-21 | 16.56 | 16.70 | 16.35 | 16.41 | 16.38 | qfq | 6,388,720 | 105,263,211 | -1.38% |
| 2025-07-18 | 15.99 | 16.65 | 15.98 | 16.64 | 16.60 | qfq | 8,957,940 | 146,880,824 | 4.39% |
| 2025-07-17 | 15.88 | 16.05 | 15.83 | 15.94 | 15.91 | qfq | 3,180,542 | 50,740,631 | 0.13% |
| 2025-07-16 | 16.08 | 16.15 | 15.83 | 15.92 | 15.89 | qfq | 5,474,602 | 87,390,040 | -1.55% |
| 2025-07-15 | 16.27 | 16.78 | 16.10 | 16.17 | 16.14 | qfq | 7,552,300 | 123,514,928 | -1.70% |
| 2025-07-14 | 16.20 | 16.60 | 16.19 | 16.45 | 16.41 | qfq | 7,956,317 | 130,769,458 | 1.54% |
| 2025-07-11 | 16.15 | 16.59 | 15.88 | 16.20 | 16.17 | qfq | 9,440,056 | 153,513,850 | 0.93% |
| 2025-07-10 | 15.85 | 16.23 | 15.56 | 16.05 | 16.02 | qfq | 6,398,662 | 102,340,908 | -28.22% |
| 2025-07-09 | 23.04 | 23.39 | 22.32 | 22.36 | 15.84 | qfq | 4,930,663 | 111,306,831 | -1.32% |
| 2025-07-08 | 22.07 | 22.79 | 21.99 | 22.66 | 16.06 | qfq | 5,197,245 | 116,902,120 | 2.67% |
| 2025-07-07 | 22.08 | 22.32 | 21.75 | 22.07 | 15.64 | qfq | 4,068,590 | 89,993,318 | -0.18% |
| 2025-07-04 | 22.91 | 22.91 | 22.01 | 22.11 | 15.67 | qfq | 9,874,073 | 220,637,631 | -5.51% |
| 2025-07-03 | 22.99 | 24.98 | 22.80 | 23.40 | 16.58 | qfq | 14,613,197 | 346,440,598 | 3.17% |
| 2025-07-02 | 21.79 | 23.18 | 21.43 | 22.68 | 16.07 | qfq | 9,979,767 | 222,604,326 | 3.80% |
| 2025-07-01 | 21.46 | 21.85 | 21.21 | 21.85 | 15.48 | qfq | 3,798,425 | 81,768,679 | 2.01% |
| 2025-06-30 | 21.56 | 21.70 | 21.21 | 21.42 | 15.18 | qfq | 3,593,600 | 76,992,333 | 0.09% |
| 2025-06-27 | 20.94 | 21.66 | 20.83 | 21.40 | 15.16 | qfq | 5,200,518 | 111,244,854 | 2.84% |
| 2025-06-26 | 20.98 | 21.12 | 20.80 | 20.81 | 14.75 | qfq | 2,263,500 | 47,389,052 | -0.67% |
| 2025-06-25 | 20.96 | 21.13 | 20.76 | 20.95 | 14.85 | qfq | 2,776,100 | 58,071,099 | -0.05% |
| 2025-06-24 | 20.27 | 21.12 | 20.27 | 20.96 | 14.85 | qfq | 3,633,248 | 75,563,644 | 2.85% |
| 2025-06-23 | 20.00 | 20.40 | 20.00 | 20.38 | 14.44 | qfq | 1,950,700 | 39,573,452 | 1.70% |
| 2025-06-20 | 20.03 | 20.27 | 20.01 | 20.04 | 14.20 | qfq | 2,058,000 | 41,391,285 | -0.10% |
| 2025-06-19 | 20.73 | 20.95 | 19.96 | 20.06 | 14.21 | qfq | 4,304,199 | 87,323,349 | -3.28% |
| 2025-06-18 | 20.76 | 20.94 | 20.50 | 20.74 | 14.70 | qfq | 2,859,100 | 59,216,460 | -0.72% |
| 2025-06-17 | 21.25 | 21.25 | 20.66 | 20.89 | 14.80 | qfq | 4,040,177 | 84,282,905 | -1.04% |
| 2025-06-16 | 21.22 | 21.47 | 21.01 | 21.11 | 14.96 | qfq | 5,289,494 | 112,070,971 | -2.27% |
| 2025-06-13 | 22.30 | 22.34 | 21.39 | 21.60 | 15.31 | qfq | 8,253,206 | 179,176,707 | -3.31% |
| 2025-06-12 | 21.51 | 22.45 | 21.20 | 22.34 | 15.83 | qfq | 10,415,427 | 228,843,661 | 4.20% |
| 2025-06-11 | 21.14 | 21.52 | 20.88 | 21.44 | 15.19 | qfq | 7,014,914 | 148,907,578 | 1.13% |
| 2025-06-10 | 20.54 | 21.46 | 20.50 | 21.20 | 15.02 | qfq | 7,939,569 | 166,223,148 | 2.46% |
| 2025-06-09 | 20.50 | 20.79 | 20.28 | 20.69 | 14.66 | qfq | 4,884,705 | 100,347,627 | -0.53% |
| 2025-06-06 | 20.10 | 21.11 | 20.08 | 20.80 | 14.74 | qfq | 8,450,858 | 175,459,307 | 3.48% |
| 2025-06-05 | 20.17 | 20.31 | 20.02 | 20.10 | 14.24 | qfq | 2,113,753 | 42,578,486 | -0.84% |
| 2025-06-04 | 20.20 | 20.57 | 20.18 | 20.27 | 14.36 | qfq | 3,137,035 | 63,890,314 | -0.30% |
| 2025-06-03 | 20.34 | 20.45 | 20.11 | 20.33 | 14.41 | qfq | 3,186,012 | 64,641,450 | 0.69% |
| 2025-05-30 | 20.19 | 20.55 | 19.91 | 20.19 | 14.31 | qfq | 2,899,644 | 58,407,771 | 0.00% |
| 2025-05-29 | 20.03 | 20.40 | 19.90 | 20.19 | 14.31 | qfq | 3,144,990 | 63,464,681 | 0.50% |
| 2025-05-28 | 19.84 | 20.44 | 19.84 | 20.09 | 14.24 | qfq | 3,778,727 | 76,165,348 | 0.95% |
| 2025-05-27 | 19.74 | 19.93 | 19.41 | 19.90 | 14.10 | qfq | 2,020,536 | 39,927,081 | 0.76% |
| 2025-05-26 | 19.44 | 19.86 | 19.38 | 19.75 | 14.00 | qfq | 1,871,990 | 36,913,905 | 1.86% |
| 2025-05-23 | 19.41 | 19.72 | 19.33 | 19.39 | 13.74 | qfq | 1,625,627 | 31,721,393 | -0.46% |
| 2025-05-22 | 19.88 | 20.08 | 19.40 | 19.48 | 13.80 | qfq | 2,517,300 | 49,609,265 | -2.75% |
| 2025-05-21 | 20.00 | 20.14 | 19.67 | 20.03 | 14.19 | qfq | 2,261,707 | 44,994,019 | 0.25% |
| 2025-05-20 | 19.64 | 20.06 | 19.58 | 19.98 | 14.16 | qfq | 2,484,631 | 49,296,002 | 1.16% |
| 2025-05-19 | 19.54 | 20.09 | 19.20 | 19.75 | 14.00 | qfq | 2,347,147 | 45,943,058 | 1.44% |
| 2025-05-16 | 19.41 | 19.63 | 19.27 | 19.47 | 13.80 | qfq | 1,465,384 | 28,577,140 | 0.62% |
| 2025-05-15 | 19.60 | 19.60 | 19.12 | 19.35 | 13.71 | qfq | 1,649,773 | 31,923,014 | -1.02% |
| 2025-05-14 | 19.52 | 19.72 | 19.43 | 19.55 | 13.85 | qfq | 1,865,828 | 36,521,674 | -0.10% |
| 2025-05-13 | 19.83 | 19.84 | 19.40 | 19.57 | 13.87 | qfq | 2,064,400 | 40,369,679 | -0.66% |
| 2025-05-12 | 19.75 | 19.85 | 19.47 | 19.70 | 13.96 | qfq | 2,340,265 | 45,853,039 | 0.51% |
| 2025-05-09 | 19.49 | 19.79 | 19.30 | 19.60 | 13.89 | qfq | 2,955,300 | 57,846,296 | 0.72% |
| 2025-05-08 | 19.26 | 19.52 | 19.16 | 19.46 | 13.79 | qfq | 1,913,700 | 37,140,125 | 0.57% |
| 2025-05-07 | 19.60 | 19.78 | 19.19 | 19.35 | 13.71 | qfq | 2,188,200 | 42,443,149 | -0.62% |
| 2025-05-06 | 19.08 | 19.48 | 18.95 | 19.47 | 13.80 | qfq | 2,407,900 | 46,490,534 | 3.29% |
| 2025-04-30 | 19.17 | 19.30 | 18.85 | 18.85 | 13.36 | qfq | 2,132,040 | 40,524,045 | -1.46% |
| 2025-04-29 | 18.95 | 19.49 | 18.88 | 19.13 | 13.56 | qfq | 1,815,100 | 35,023,255 | 0.00% |
| 2025-04-28 | 19.24 | 19.42 | 18.91 | 19.13 | 13.56 | qfq | 2,463,500 | 47,318,760 | -0.62% |
| 2025-04-25 | 19.17 | 19.40 | 19.13 | 19.25 | 13.64 | qfq | 1,939,559 | 37,394,308 | 0.79% |
| 2025-04-24 | 19.20 | 19.52 | 19.02 | 19.10 | 13.53 | qfq | 2,545,811 | 48,971,215 | -1.09% |
| 2025-04-23 | 19.79 | 19.80 | 19.26 | 19.31 | 13.68 | qfq | 4,683,300 | 90,854,842 | -2.87% |
| 2025-04-22 | 19.35 | 20.70 | 19.35 | 19.88 | 14.09 | qfq | 6,123,959 | 121,665,039 | 3.92% |
| 2025-04-21 | 18.48 | 19.37 | 18.37 | 19.13 | 13.56 | qfq | 4,373,899 | 83,118,462 | 4.31% |
| 2025-04-18 | 18.64 | 18.83 | 18.17 | 18.34 | 13.00 | qfq | 3,718,590 | 68,457,215 | -2.96% |
| 2025-04-17 | 19.00 | 19.80 | 18.82 | 18.90 | 13.39 | qfq | 6,034,693 | 116,114,517 | 1.39% |
| 2025-04-16 | 18.71 | 19.01 | 18.29 | 18.64 | 13.21 | qfq | 3,289,000 | 61,350,915 | -0.21% |
| 2025-04-15 | 18.82 | 18.96 | 18.45 | 18.68 | 13.24 | qfq | 3,417,482 | 63,711,776 | -0.74% |
| 2025-04-14 | 19.08 | 19.44 | 18.65 | 18.82 | 13.34 | qfq | 6,971,801 | 132,219,712 | -2.28% |
| 2025-04-11 | 18.90 | 19.87 | 18.65 | 19.26 | 13.65 | qfq | 6,816,121 | 130,535,229 | 4.22% |
| 2025-04-10 | 18.50 | 18.88 | 18.29 | 18.48 | 13.10 | qfq | 4,582,300 | 84,933,971 | 3.07% |
| 2025-04-09 | 17.24 | 18.10 | 16.39 | 17.93 | 12.71 | qfq | 4,482,300 | 78,033,967 | 1.93% |
| 2025-04-08 | 17.06 | 18.04 | 17.06 | 17.59 | 12.46 | qfq | 5,522,840 | 97,273,664 | 4.27% |
| 2025-04-07 | 18.79 | 19.07 | 16.43 | 16.87 | 11.95 | qfq | 6,715,922 | 119,432,726 | -17.75% |
| 2025-04-03 | 20.30 | 20.85 | 20.20 | 20.51 | 14.53 | qfq | 3,284,058 | 67,532,932 | 0.05% |
| 2025-04-02 | 20.68 | 20.93 | 20.41 | 20.50 | 14.53 | qfq | 4,499,255 | 92,717,055 | -1.49% |
| 2025-04-01 | 21.08 | 21.48 | 20.80 | 20.81 | 14.75 | qfq | 4,436,902 | 93,159,584 | -1.33% |
| 2025-03-31 | 20.78 | 21.20 | 20.70 | 21.09 | 14.94 | qfq | 4,178,800 | 87,601,853 | -0.33% |
| 2025-03-28 | 21.63 | 21.86 | 20.82 | 21.16 | 14.99 | qfq | 5,864,300 | 124,214,436 | -0.84% |
| 2025-03-27 | 22.09 | 22.21 | 21.24 | 21.34 | 15.12 | qfq | 9,171,873 | 198,599,193 | -5.74% |
| 2025-03-26 | 21.99 | 23.60 | 21.83 | 22.64 | 16.04 | qfq | 13,342,454 | 302,366,089 | 5.55% |
| 2025-03-25 | 21.08 | 21.94 | 20.90 | 21.45 | 15.20 | qfq | 8,002,600 | 171,466,355 | 1.13% |
| 2025-03-24 | 20.52 | 21.49 | 20.40 | 21.21 | 15.03 | qfq | 7,668,801 | 161,395,883 | 3.16% |
| 2025-03-21 | 20.69 | 21.20 | 20.44 | 20.56 | 14.57 | qfq | 4,569,758 | 94,984,679 | -1.58% |
| 2025-03-20 | 21.25 | 21.38 | 20.80 | 20.89 | 14.80 | qfq | 5,352,699 | 112,282,543 | -1.14% |
| 2025-03-19 | 21.24 | 21.76 | 20.93 | 21.13 | 14.97 | qfq | 8,634,246 | 183,166,021 | -0.84% |
| 2025-03-18 | 21.17 | 21.88 | 21.00 | 21.31 | 15.10 | qfq | 9,945,729 | 212,727,647 | 0.71% |
| 2025-03-17 | 20.60 | 21.50 | 20.60 | 21.16 | 14.99 | qfq | 14,321,860 | 301,420,795 | -3.29% |
| 2025-03-14 | 24.42 | 24.43 | 21.80 | 21.88 | 15.50 | qfq | 18,656,766 | 432,373,348 | 7.47% |
| 2025-03-13 | 20.79 | 21.07 | 20.17 | 20.36 | 14.43 | qfq | 4,725,800 | 96,593,133 | -1.40% |
| 2025-03-12 | 20.54 | 20.94 | 20.44 | 20.65 | 14.63 | qfq | 5,033,200 | 103,721,989 | 0.49% |
| 2025-03-11 | 20.31 | 20.75 | 20.12 | 20.55 | 14.56 | qfq | 5,657,857 | 115,749,521 | -0.24% |
| 2025-03-10 | 20.86 | 20.99 | 20.31 | 20.60 | 14.60 | qfq | 10,144,145 | 209,661,752 | -1.62% |
| 2025-03-07 | 19.41 | 22.98 | 19.37 | 20.94 | 14.84 | qfq | 15,872,634 | 340,185,953 | 7.22% |
| 2025-03-06 | 18.70 | 19.74 | 18.70 | 19.53 | 13.84 | qfq | 4,719,100 | 90,716,066 | 5.00% |
| 2025-03-05 | 18.86 | 18.86 | 18.32 | 18.60 | 13.18 | qfq | 2,291,540 | 42,441,551 | -1.54% |
| 2025-03-04 | 18.73 | 18.94 | 18.61 | 18.89 | 13.39 | qfq | 2,007,419 | 37,668,665 | 0.43% |
| 2025-03-03 | 18.65 | 19.20 | 18.61 | 18.81 | 13.33 | qfq | 2,945,518 | 55,816,977 | 0.64% |
| 2025-02-28 | 19.18 | 19.33 | 18.66 | 18.69 | 13.24 | qfq | 3,220,685 | 60,940,976 | -3.41% |
| 2025-02-27 | 19.76 | 19.81 | 19.06 | 19.35 | 13.71 | qfq | 3,837,845 | 74,285,632 | -1.93% |
| 2025-02-26 | 19.68 | 20.10 | 19.57 | 19.73 | 13.98 | qfq | 4,876,828 | 96,821,343 | 0.82% |
| 2025-02-25 | 19.30 | 19.85 | 19.13 | 19.57 | 13.87 | qfq | 4,206,719 | 82,429,454 | 0.31% |
| 2025-02-24 | 19.55 | 19.93 | 19.35 | 19.51 | 13.83 | qfq | 4,413,501 | 86,737,897 | -0.15% |
| 2025-02-21 | 19.81 | 21.46 | 19.50 | 19.54 | 13.85 | qfq | 7,315,964 | 146,016,872 | 1.35% |
| 2025-02-20 | 19.08 | 19.35 | 18.80 | 19.28 | 13.66 | qfq | 3,677,459 | 70,099,363 | 1.05% |
| 2025-02-19 | 18.92 | 19.20 | 18.86 | 19.08 | 13.52 | qfq | 3,383,576 | 64,429,581 | 1.11% |
| 2025-02-18 | 19.58 | 19.62 | 18.80 | 18.87 | 13.37 | qfq | 5,078,185 | 97,382,449 | -4.50% |
| 2025-02-17 | 18.61 | 19.85 | 18.54 | 19.76 | 14.00 | qfq | 7,815,737 | 151,163,064 | 5.95% |
| 2025-02-14 | 18.65 | 18.89 | 18.55 | 18.65 | 13.22 | qfq | 2,645,670 | 49,476,552 | -0.48% |
| 2025-02-13 | 19.04 | 19.16 | 18.73 | 18.74 | 13.28 | qfq | 3,701,672 | 70,056,620 | -1.63% |
| 2025-02-12 | 18.89 | 19.06 | 18.66 | 19.05 | 13.50 | qfq | 6,390,104 | 120,772,007 | -2.06% |
| 2025-02-11 | 18.23 | 19.97 | 18.12 | 19.45 | 13.78 | qfq | 9,252,083 | 176,775,180 | 6.75% |
| 2025-02-10 | 18.25 | 18.35 | 18.03 | 18.22 | 12.91 | qfq | 3,064,632 | 55,592,408 | -0.11% |
| 2025-02-07 | 18.14 | 18.46 | 18.04 | 18.24 | 12.93 | qfq | 3,062,100 | 55,869,298 | 0.50% |
| 2025-02-06 | 18.00 | 18.18 | 17.91 | 18.15 | 12.86 | qfq | 2,302,100 | 41,555,102 | 0.61% |
| 2025-02-05 | 18.15 | 18.18 | 17.86 | 18.04 | 12.78 | qfq | 1,568,758 | 28,329,866 | 1.35% |
| 2025-01-27 | 18.07 | 18.30 | 17.80 | 17.80 | 12.61 | qfq | 1,542,086 | 27,874,336 | -0.84% |
| 2025-01-24 | 17.92 | 18.08 | 17.80 | 17.95 | 12.72 | qfq | 1,277,340 | 22,920,023 | 0.39% |
| 2025-01-23 | 18.08 | 18.27 | 17.88 | 17.88 | 12.67 | qfq | 1,712,490 | 31,003,372 | -0.06% |
| 2025-01-22 | 18.15 | 18.22 | 17.82 | 17.89 | 12.68 | qfq | 1,210,561 | 21,782,110 | -1.49% |
| 2025-01-21 | 18.24 | 18.35 | 17.86 | 18.16 | 12.87 | qfq | 1,377,635 | 24,867,346 | -0.44% |
| 2025-01-20 | 18.20 | 18.35 | 17.95 | 18.24 | 12.93 | qfq | 1,565,400 | 28,394,384 | 0.22% |
| 2025-01-17 | 18.44 | 18.53 | 18.12 | 18.20 | 12.90 | qfq | 1,926,400 | 35,151,293 | -1.78% |
| 2025-01-16 | 18.11 | 18.77 | 18.11 | 18.53 | 13.13 | qfq | 2,861,600 | 52,856,669 | 2.55% |
| 2025-01-15 | 18.25 | 18.49 | 17.98 | 18.07 | 12.80 | qfq | 2,249,355 | 40,761,728 | -2.11% |
| 2025-01-14 | 18.08 | 18.47 | 17.88 | 18.46 | 13.08 | qfq | 3,112,155 | 56,635,008 | 2.10% |
| 2025-01-13 | 17.10 | 18.50 | 16.92 | 18.08 | 12.81 | qfq | 3,419,885 | 61,333,246 | 4.99% |
| 2025-01-10 | 17.59 | 17.88 | 17.19 | 17.22 | 12.20 | qfq | 1,517,250 | 26,562,130 | -1.77% |
| 2025-01-09 | 17.75 | 17.87 | 17.47 | 17.53 | 12.42 | qfq | 1,274,814 | 22,546,649 | -0.96% |
| 2025-01-08 | 17.77 | 17.93 | 17.30 | 17.70 | 12.54 | qfq | 1,643,016 | 28,949,991 | -1.12% |
| 2025-01-07 | 17.62 | 18.21 | 17.52 | 17.90 | 12.68 | qfq | 1,696,125 | 30,264,948 | 1.70% |
| 2025-01-06 | 17.38 | 17.87 | 17.00 | 17.60 | 12.47 | qfq | 1,960,385 | 34,361,765 | 1.44% |
| 2025-01-03 | 17.52 | 18.08 | 17.31 | 17.35 | 12.29 | qfq | 2,799,000 | 49,296,992 | -0.69% |
| 2025-01-02 | 18.00 | 18.13 | 17.32 | 17.47 | 12.38 | qfq | 1,889,100 | 33,611,545 | -2.94% |
| 2024-12-31 | 18.61 | 18.67 | 18.00 | 18.00 | 12.76 | qfq | 1,377,460 | 25,131,769 | -3.28% |
| 2024-12-30 | 18.72 | 18.90 | 18.53 | 18.61 | 13.19 | qfq | 1,230,125 | 22,951,624 | -1.53% |
| 2024-12-27 | 18.66 | 18.94 | 18.54 | 18.90 | 13.39 | qfq | 1,563,555 | 29,432,622 | 1.34% |
| 2024-12-26 | 18.67 | 18.87 | 18.62 | 18.65 | 13.22 | qfq | 1,283,055 | 24,039,519 | -0.21% |
| 2024-12-25 | 18.73 | 18.96 | 18.37 | 18.69 | 13.24 | qfq | 1,303,599 | 24,208,491 | -0.21% |
| 2024-12-24 | 18.48 | 18.80 | 18.35 | 18.73 | 13.27 | qfq | 1,183,052 | 22,036,819 | 1.35% |
| 2024-12-23 | 18.90 | 19.09 | 18.42 | 18.48 | 13.10 | qfq | 2,067,500 | 38,555,903 | -2.17% |
| 2024-12-20 | 18.68 | 19.02 | 18.68 | 18.89 | 13.39 | qfq | 1,010,325 | 19,060,486 | 0.96% |
| 2024-12-19 | 18.60 | 18.81 | 18.37 | 18.71 | 13.26 | qfq | 1,341,487 | 24,917,736 | -0.53% |
| 2024-12-18 | 18.80 | 19.09 | 18.67 | 18.81 | 13.33 | qfq | 1,179,990 | 22,291,776 | 0.05% |
| 2024-12-17 | 19.30 | 19.37 | 18.73 | 18.80 | 13.32 | qfq | 1,814,650 | 34,438,564 | -2.84% |
| 2024-12-16 | 19.52 | 19.68 | 19.19 | 19.35 | 13.71 | qfq | 1,918,190 | 37,256,323 | -1.17% |
| 2024-12-13 | 20.00 | 20.01 | 19.50 | 19.58 | 13.87 | qfq | 2,674,352 | 52,662,914 | -2.49% |
| 2024-12-12 | 19.93 | 20.20 | 19.78 | 20.08 | 14.23 | qfq | 2,553,102 | 51,073,766 | 0.80% |
| 2024-12-11 | 19.70 | 20.03 | 19.68 | 19.92 | 14.12 | qfq | 1,842,805 | 36,650,293 | 0.61% |
| 2024-12-10 | 20.50 | 20.70 | 19.71 | 19.80 | 14.03 | qfq | 4,208,383 | 84,846,125 | -1.00% |
| 2024-12-09 | 19.89 | 20.11 | 19.60 | 20.00 | 14.17 | qfq | 2,133,700 | 42,353,112 | 1.01% |
| 2024-12-06 | 19.68 | 19.92 | 19.45 | 19.80 | 14.03 | qfq | 2,354,276 | 46,466,029 | 0.00% |
| 2024-12-05 | 19.75 | 19.93 | 19.52 | 19.80 | 14.03 | qfq | 2,859,448 | 56,334,603 | -0.95% |
| 2024-12-04 | 20.88 | 21.30 | 19.83 | 19.99 | 14.17 | qfq | 4,945,690 | 100,468,774 | 0.60% |
| 2024-12-03 | 19.89 | 19.94 | 19.63 | 19.87 | 14.08 | qfq | 1,579,283 | 31,250,761 | -0.15% |
| 2024-12-02 | 19.62 | 20.08 | 19.45 | 19.90 | 14.10 | qfq | 1,935,629 | 38,470,631 | 1.43% |
| 2024-11-29 | 19.35 | 19.70 | 19.06 | 19.62 | 13.90 | qfq | 2,155,416 | 42,034,279 | 1.40% |
| 2024-11-28 | 19.47 | 19.65 | 19.31 | 19.35 | 13.71 | qfq | 1,398,266 | 27,282,507 | -0.67% |
| 2024-11-27 | 19.35 | 19.50 | 18.75 | 19.48 | 13.80 | qfq | 1,698,046 | 32,357,254 | 0.67% |
| 2024-11-26 | 19.75 | 19.91 | 19.28 | 19.35 | 13.71 | qfq | 1,245,653 | 24,387,319 | -2.47% |
| 2024-11-25 | 19.55 | 19.99 | 19.46 | 19.84 | 14.06 | qfq | 2,176,000 | 42,964,023 | 1.43% |
| 2024-11-22 | 20.42 | 20.50 | 19.53 | 19.56 | 13.86 | qfq | 2,170,671 | 43,430,601 | -4.21% |
| 2024-11-21 | 20.77 | 20.99 | 20.09 | 20.42 | 14.47 | qfq | 2,591,443 | 53,174,697 | -2.06% |
| 2024-11-20 | 20.76 | 21.06 | 20.62 | 20.85 | 14.77 | qfq | 2,670,300 | 55,615,048 | 0.24% |
| 2024-11-19 | 19.90 | 20.83 | 19.90 | 20.80 | 14.74 | qfq | 2,850,150 | 58,066,958 | 4.52% |
| 2024-11-18 | 20.45 | 20.53 | 19.65 | 19.90 | 14.10 | qfq | 2,945,000 | 58,918,192 | -2.50% |
| 2024-11-15 | 20.68 | 20.98 | 20.37 | 20.41 | 14.46 | qfq | 3,034,135 | 62,515,331 | -1.40% |
| 2024-11-14 | 21.82 | 21.82 | 20.61 | 20.70 | 14.67 | qfq | 3,670,452 | 77,117,799 | -3.81% |
| 2024-11-13 | 21.02 | 21.88 | 20.82 | 21.52 | 15.25 | qfq | 4,316,389 | 91,962,516 | 1.75% |
| 2024-11-12 | 21.35 | 21.79 | 20.92 | 21.15 | 14.99 | qfq | 4,245,909 | 90,526,320 | -1.03% |
| 2024-11-11 | 21.03 | 21.43 | 21.01 | 21.37 | 15.14 | qfq | 3,521,529 | 74,774,434 | 0.75% |
| 2024-11-08 | 21.86 | 21.99 | 21.05 | 21.21 | 15.03 | qfq | 3,532,329 | 75,842,347 | -1.03% |
| 2024-11-07 | 20.69 | 21.58 | 20.36 | 21.43 | 15.19 | qfq | 4,320,616 | 91,469,847 | 1.95% |
| 2024-11-06 | 21.04 | 21.70 | 20.80 | 21.02 | 14.90 | qfq | 5,710,761 | 121,164,363 | 0.53% |
| 2024-11-05 | 20.02 | 20.99 | 19.85 | 20.91 | 14.82 | qfq | 4,477,227 | 91,914,308 | 4.34% |
| 2024-11-04 | 20.03 | 20.24 | 19.25 | 20.04 | 14.20 | qfq | 4,411,088 | 87,565,249 | -1.04% |
| 2024-11-01 | 20.09 | 21.40 | 20.06 | 20.25 | 14.35 | qfq | 6,712,910 | 139,341,042 | -0.49% |
| 2024-10-31 | 20.45 | 20.82 | 20.06 | 20.35 | 14.42 | qfq | 2,684,665 | 54,868,393 | 0.05% |
| 2024-10-30 | 20.42 | 20.62 | 20.00 | 20.34 | 14.41 | qfq | 3,047,833 | 61,779,896 | 0.59% |
| 2024-10-29 | 21.53 | 21.63 | 20.20 | 20.22 | 14.33 | qfq | 3,985,637 | 82,414,052 | -4.49% |
| 2024-10-28 | 21.12 | 21.35 | 20.86 | 21.17 | 15.00 | qfq | 3,164,665 | 66,961,772 | 0.47% |
| 2024-10-25 | 21.10 | 21.19 | 20.57 | 21.07 | 14.93 | qfq | 3,074,649 | 64,334,575 | 2.18% |
| 2024-10-24 | 21.01 | 21.21 | 20.50 | 20.62 | 14.61 | qfq | 3,414,138 | 70,899,065 | -2.32% |
| 2024-10-23 | 21.67 | 21.79 | 21.01 | 21.11 | 14.96 | qfq | 4,016,550 | 85,616,566 | -2.58% |
| 2024-10-22 | 21.31 | 21.80 | 20.54 | 21.67 | 15.36 | qfq | 5,736,105 | 122,506,145 | 1.17% |
| 2024-10-21 | 21.00 | 21.99 | 20.42 | 21.42 | 15.18 | qfq | 8,360,633 | 178,977,619 | 2.93% |
| 2024-10-18 | 19.03 | 21.69 | 18.70 | 20.81 | 14.75 | qfq | 8,315,227 | 169,560,135 | 10.28% |
| 2024-10-17 | 19.36 | 19.57 | 18.85 | 18.87 | 13.37 | qfq | 2,939,424 | 56,421,338 | -2.33% |
| 2024-10-16 | 19.10 | 19.78 | 19.02 | 19.32 | 13.69 | qfq | 3,290,100 | 63,889,774 | -1.93% |
| 2024-10-15 | 20.17 | 20.65 | 19.68 | 19.70 | 13.96 | qfq | 3,208,800 | 64,579,592 | -3.34% |
| 2024-10-14 | 19.53 | 20.50 | 19.48 | 20.38 | 14.44 | qfq | 3,874,280 | 77,506,670 | 3.45% |
| 2024-10-11 | 20.69 | 20.99 | 19.23 | 19.70 | 13.96 | qfq | 3,343,687 | 66,803,425 | -3.38% |
| 2024-10-10 | 20.52 | 21.49 | 19.89 | 20.39 | 14.45 | qfq | 3,913,765 | 80,731,624 | -0.59% |
| 2024-10-09 | 22.31 | 22.76 | 20.50 | 20.51 | 14.53 | qfq | 6,794,284 | 146,650,736 | -12.69% |
| 2024-10-08 | 25.00 | 25.19 | 21.90 | 23.49 | 16.65 | qfq | 9,061,931 | 211,431,326 | 8.40% |
| 2024-09-30 | 19.96 | 21.95 | 19.21 | 21.67 | 15.36 | qfq | 8,239,204 | 169,231,463 | 14.35% |
| 2024-09-27 | 18.00 | 19.33 | 17.98 | 18.95 | 13.43 | qfq | 5,542,326 | 103,578,961 | 7.18% |
| 2024-09-26 | 17.35 | 17.69 | 17.23 | 17.68 | 12.53 | qfq | 2,641,323 | 46,199,620 | 1.26% |
| 2024-09-25 | 17.38 | 17.90 | 17.20 | 17.46 | 12.37 | qfq | 3,885,666 | 68,240,566 | 0.63% |
| 2024-09-24 | 16.42 | 17.38 | 16.41 | 17.35 | 12.29 | qfq | 4,282,276 | 72,634,971 | 6.44% |
| 2024-09-23 | 16.03 | 16.45 | 15.82 | 16.30 | 11.55 | qfq | 1,771,200 | 28,807,362 | 0.87% |
| 2024-09-20 | 16.35 | 16.45 | 16.06 | 16.16 | 11.45 | qfq | 1,559,290 | 25,227,242 | -1.28% |
| 2024-09-19 | 15.99 | 16.46 | 15.93 | 16.37 | 11.60 | qfq | 1,866,155 | 30,364,535 | 2.63% |
| 2024-09-18 | 15.95 | 16.34 | 15.80 | 15.95 | 11.30 | qfq | 1,949,300 | 31,153,527 | -2.27% |
| 2024-09-13 | 16.99 | 17.30 | 16.00 | 16.32 | 11.56 | qfq | 3,212,581 | 53,224,580 | -1.51% |
| 2024-09-12 | 16.95 | 16.97 | 16.56 | 16.57 | 11.74 | qfq | 1,039,725 | 17,417,439 | -1.66% |
| 2024-09-11 | 16.77 | 16.94 | 16.61 | 16.85 | 11.94 | qfq | 1,172,410 | 19,717,929 | 0.48% |
| 2024-09-10 | 16.63 | 16.90 | 16.41 | 16.77 | 11.88 | qfq | 1,519,550 | 25,338,518 | 0.78% |
| 2024-09-09 | 16.69 | 16.95 | 16.34 | 16.64 | 11.79 | qfq | 1,662,246 | 27,733,722 | 0.54% |
| 2024-09-06 | 17.04 | 17.11 | 16.50 | 16.55 | 11.73 | qfq | 1,575,800 | 26,383,484 | -2.82% |
| 2024-09-05 | 17.10 | 17.24 | 16.95 | 17.03 | 12.07 | qfq | 1,558,865 | 26,620,833 | -0.41% |
| 2024-09-04 | 17.08 | 17.33 | 16.95 | 17.10 | 12.12 | qfq | 1,903,100 | 32,606,107 | -0.47% |
| 2024-09-03 | 16.83 | 17.24 | 16.83 | 17.18 | 12.17 | qfq | 2,115,510 | 36,182,174 | 1.42% |
| 2024-09-02 | 17.06 | 17.51 | 16.92 | 16.94 | 12.00 | qfq | 2,936,550 | 50,394,493 | -0.70% |
| 2024-08-30 | 17.10 | 17.45 | 16.88 | 17.06 | 12.09 | qfq | 3,310,308 | 56,732,149 | -0.35% |
| 2024-08-29 | 16.57 | 17.27 | 16.57 | 17.12 | 12.13 | qfq | 2,387,045 | 40,436,795 | 0.77% |
| 2024-08-28 | 16.61 | 17.33 | 16.61 | 16.99 | 12.04 | qfq | 2,419,719 | 41,321,437 | 0.77% |
| 2024-08-27 | 17.06 | 17.30 | 16.82 | 16.86 | 11.95 | qfq | 3,473,208 | 59,068,723 | -1.11% |
| 2024-08-26 | 17.00 | 17.90 | 15.82 | 17.05 | 12.08 | qfq | 7,574,932 | 129,567,326 | 9.02% |
| 2024-08-23 | 15.66 | 15.77 | 15.35 | 15.64 | 11.08 | qfq | 1,504,770 | 23,349,948 | -0.13% |
| 2024-08-22 | 16.30 | 16.37 | 15.65 | 15.66 | 11.10 | qfq | 2,178,600 | 34,661,822 | -3.39% |
| 2024-08-21 | 16.26 | 16.66 | 16.12 | 16.21 | 11.49 | qfq | 2,371,174 | 38,658,320 | -0.31% |
| 2024-08-20 | 17.02 | 17.28 | 16.25 | 16.26 | 11.52 | qfq | 4,941,293 | 82,341,248 | -6.23% |
| 2024-08-19 | 16.92 | 18.30 | 16.92 | 17.34 | 12.29 | qfq | 6,230,181 | 109,528,587 | 1.11% |
| 2024-08-16 | 18.00 | 18.45 | 16.91 | 17.15 | 12.15 | qfq | 5,745,269 | 99,870,901 | 2.82% |
| 2024-08-15 | 16.50 | 16.85 | 16.32 | 16.68 | 11.82 | qfq | 1,657,755 | 27,570,539 | 0.66% |
| 2024-08-14 | 16.86 | 16.95 | 16.45 | 16.57 | 11.74 | qfq | 1,790,110 | 29,849,325 | -1.89% |
| 2024-08-13 | 17.22 | 17.50 | 16.62 | 16.89 | 11.97 | qfq | 2,189,889 | 37,012,310 | -0.18% |
| 2024-08-12 | 16.57 | 17.16 | 16.52 | 16.92 | 11.99 | qfq | 2,754,989 | 46,333,063 | 3.05% |
| 2024-08-09 | 16.70 | 16.99 | 16.42 | 16.42 | 11.64 | qfq | 1,825,475 | 30,465,565 | -0.97% |
| 2024-08-08 | 16.84 | 16.92 | 16.39 | 16.58 | 11.75 | qfq | 1,769,948 | 29,348,690 | -1.84% |
| 2024-08-07 | 17.19 | 17.20 | 16.88 | 16.89 | 11.97 | qfq | 2,287,326 | 38,946,402 | -2.03% |
| 2024-08-06 | 17.11 | 17.48 | 17.02 | 17.24 | 12.22 | qfq | 3,008,717 | 51,679,552 | 0.17% |
| 2024-08-05 | 16.95 | 18.28 | 16.95 | 17.21 | 12.20 | qfq | 4,793,210 | 84,387,675 | -1.43% |
| 2024-08-02 | 17.11 | 18.10 | 17.01 | 17.46 | 12.37 | qfq | 3,914,514 | 68,699,863 | 0.81% |
| 2024-08-01 | 17.50 | 17.72 | 17.29 | 17.32 | 12.27 | qfq | 2,151,646 | 37,491,607 | 0.23% |
| 2024-07-31 | 16.77 | 17.33 | 16.77 | 17.28 | 12.24 | qfq | 2,191,987 | 37,516,084 | 3.04% |
| 2024-07-30 | 16.57 | 16.82 | 16.51 | 16.77 | 11.88 | qfq | 1,369,261 | 22,827,410 | 0.48% |
| 2024-07-29 | 16.86 | 16.92 | 16.50 | 16.69 | 11.83 | qfq | 1,915,207 | 32,022,552 | -0.30% |
| 2024-07-26 | 16.40 | 17.07 | 16.36 | 16.74 | 11.86 | qfq | 3,640,093 | 60,837,580 | 4.30% |
| 2024-07-25 | 15.92 | 16.17 | 15.75 | 16.05 | 11.37 | qfq | 1,713,663 | 27,348,370 | -0.25% |
| 2024-07-24 | 16.22 | 16.49 | 15.83 | 16.09 | 11.40 | qfq | 2,214,891 | 35,604,000 | -0.74% |
| 2024-07-23 | 16.60 | 16.86 | 16.21 | 16.21 | 11.49 | qfq | 2,133,671 | 35,315,483 | -2.58% |
| 2024-07-22 | 16.46 | 16.80 | 16.38 | 16.64 | 11.79 | qfq | 1,940,865 | 32,270,863 | 0.67% |
| 2024-07-19 | 16.31 | 16.76 | 16.03 | 16.53 | 11.71 | qfq | 3,217,078 | 52,709,529 | -1.31% |
| 2024-07-18 | 17.02 | 17.27 | 16.36 | 16.75 | 11.87 | qfq | 4,811,753 | 80,212,161 | -5.26% |
| 2024-07-17 | 18.30 | 18.60 | 17.64 | 17.68 | 12.53 | qfq | 5,575,799 | 100,990,881 | 0.86% |
| 2024-07-16 | 17.61 | 17.94 | 17.32 | 17.53 | 12.42 | qfq | 3,736,702 | 65,683,594 | -0.11% |
| 2024-07-15 | 17.64 | 18.50 | 17.32 | 17.55 | 12.44 | qfq | 4,819,613 | 85,690,618 | -1.85% |
| 2024-07-12 | 18.90 | 19.20 | 17.83 | 17.88 | 12.67 | qfq | 5,389,573 | 98,974,518 | -2.08% |
| 2024-07-11 | 17.47 | 18.59 | 17.37 | 18.26 | 12.94 | qfq | 5,063,387 | 91,270,493 | 6.22% |
| 2024-07-10 | 17.30 | 17.80 | 17.17 | 17.19 | 12.18 | qfq | 2,813,444 | 49,074,323 | -1.88% |
| 2024-07-09 | 17.01 | 17.65 | 16.61 | 17.52 | 12.42 | qfq | 3,537,726 | 60,510,217 | 1.62% |
| 2024-07-08 | 17.45 | 17.74 | 17.18 | 17.24 | 12.22 | qfq | 2,882,385 | 50,198,181 | -1.54% |
| 2024-07-05 | 16.64 | 17.77 | 16.60 | 17.51 | 12.41 | qfq | 3,635,178 | 62,673,996 | 4.23% |
| 2024-07-04 | 17.40 | 17.69 | 16.70 | 16.80 | 11.90 | qfq | 2,485,900 | 42,623,814 | -2.61% |
| 2024-07-03 | 17.43 | 17.52 | 17.15 | 17.25 | 12.22 | qfq | 1,239,887 | 21,465,824 | -0.98% |
| 2024-07-02 | 17.59 | 17.77 | 17.32 | 17.42 | 12.34 | qfq | 1,654,379 | 28,941,439 | -1.64% |
| 2024-07-01 | 17.52 | 17.80 | 17.35 | 17.71 | 12.55 | qfq | 2,059,625 | 36,267,351 | 1.49% |
| 2024-06-28 | 17.17 | 18.00 | 17.08 | 17.45 | 12.37 | qfq | 2,592,739 | 45,452,021 | 1.93% |
| 2024-06-27 | 17.55 | 17.67 | 17.12 | 17.12 | 12.13 | qfq | 2,121,197 | 36,807,914 | -3.39% |
| 2024-06-26 | 17.20 | 17.72 | 16.93 | 17.72 | 12.56 | qfq | 2,582,870 | 44,807,909 | 1.78% |
| 2024-06-25 | 17.02 | 17.58 | 16.98 | 17.41 | 12.34 | qfq | 2,892,630 | 50,177,642 | 2.53% |
| 2024-06-24 | 17.54 | 17.75 | 16.96 | 16.98 | 12.03 | qfq | 3,420,819 | 58,917,809 | -5.93% |
| 2024-06-21 | 17.99 | 18.33 | 17.85 | 18.05 | 12.79 | qfq | 2,690,833 | 48,739,648 | 0.84% |
| 2024-06-20 | 18.65 | 18.92 | 17.88 | 17.90 | 12.68 | qfq | 3,930,843 | 72,304,166 | -3.56% |
| 2024-06-19 | 18.36 | 18.87 | 18.31 | 18.56 | 13.15 | qfq | 3,824,951 | 71,199,376 | 1.09% |
| 2024-06-18 | 18.24 | 18.49 | 18.15 | 18.36 | 13.01 | qfq | 1,847,045 | 33,921,389 | 0.82% |
| 2024-06-17 | 18.24 | 18.51 | 18.11 | 18.21 | 12.90 | qfq | 2,085,261 | 38,070,030 | -1.25% |
| 2024-06-14 | 18.36 | 18.75 | 18.09 | 18.44 | 13.07 | qfq | 2,620,411 | 48,237,408 | 0.44% |
| 2024-06-13 | 18.49 | 18.52 | 18.25 | 18.36 | 13.01 | qfq | 2,298,055 | 42,210,099 | -0.97% |
| 2024-06-12 | 18.00 | 18.57 | 17.91 | 18.54 | 13.14 | qfq | 2,780,372 | 51,055,925 | 2.43% |
| 2024-06-11 | 17.86 | 18.12 | 17.55 | 18.10 | 12.83 | qfq | 3,323,407 | 59,352,835 | -1.47% |
| 2024-06-07 | 18.48 | 18.58 | 18.05 | 18.37 | 13.02 | qfq | 3,234,080 | 59,268,397 | 1.83% |
| 2024-06-06 | 18.74 | 19.10 | 17.91 | 18.04 | 12.78 | qfq | 4,989,069 | 92,277,953 | -2.01% |
| 2024-06-05 | 18.84 | 18.95 | 18.35 | 18.41 | 13.05 | qfq | 3,416,500 | 63,579,282 | -4.16% |
| 2024-06-04 | 19.40 | 19.62 | 18.84 | 19.21 | 13.61 | qfq | 3,971,028 | 75,847,655 | -0.83% |
| 2024-06-03 | 19.36 | 19.80 | 19.15 | 19.37 | 13.73 | qfq | 4,741,410 | 91,898,091 | -3.00% |
| 2024-05-31 | 20.26 | 20.55 | 19.88 | 19.97 | 14.15 | qfq | 6,821,747 | 137,017,540 | -3.20% |
| 2024-05-30 | 21.60 | 22.33 | 20.62 | 20.63 | 14.62 | qfq | 8,890,079 | 190,469,910 | -1.20% |
| 2024-05-29 | 20.30 | 21.30 | 19.91 | 20.88 | 14.80 | qfq | 6,480,245 | 134,614,116 | 1.80% |
| 2024-05-28 | 20.80 | 21.49 | 20.33 | 20.51 | 14.53 | qfq | 6,344,135 | 132,668,752 | 0.98% |
| 2024-05-27 | 20.74 | 21.17 | 19.81 | 20.31 | 14.39 | qfq | 5,223,662 | 106,920,914 | -3.19% |
| 2024-05-24 | 20.44 | 21.52 | 20.10 | 20.98 | 14.87 | qfq | 6,801,704 | 141,855,234 | 1.45% |
| 2024-05-23 | 21.37 | 21.37 | 20.33 | 20.68 | 14.65 | qfq | 9,535,558 | 199,046,951 | -7.88% |
| 2024-05-22 | 22.85 | 23.45 | 22.10 | 22.45 | 15.91 | qfq | 10,182,161 | 229,311,049 | -3.27% |
| 2024-05-21 | 24.19 | 25.16 | 23.03 | 23.21 | 16.45 | qfq | 14,644,275 | 347,154,735 | -7.64% |
| 2024-05-20 | 23.30 | 25.35 | 22.80 | 25.13 | 17.81 | qfq | 19,196,644 | 457,916,389 | 13.97% |
| 2024-05-17 | 21.37 | 22.26 | 20.89 | 22.05 | 15.63 | qfq | 7,418,514 | 159,862,191 | 1.38% |
| 2024-05-16 | 22.76 | 22.96 | 21.64 | 21.75 | 15.41 | qfq | 7,027,393 | 155,812,444 | -1.49% |
| 2024-05-15 | 21.93 | 22.99 | 21.50 | 22.08 | 15.65 | qfq | 7,542,365 | 167,696,305 | 0.09% |
| 2024-05-14 | 21.53 | 22.32 | 21.27 | 22.06 | 15.63 | qfq | 7,000,696 | 152,658,032 | 2.80% |
| 2024-05-13 | 22.41 | 22.55 | 20.89 | 21.46 | 15.21 | qfq | 8,541,652 | 184,856,889 | -7.46% |
| 2024-05-10 | 23.26 | 23.78 | 22.13 | 23.19 | 16.43 | qfq | 13,615,227 | 311,132,847 | 2.70% |
| 2024-05-09 | 21.99 | 23.32 | 21.90 | 22.58 | 16.00 | qfq | 9,948,396 | 224,221,000 | 3.72% |
| 2024-05-08 | 21.89 | 22.35 | 21.41 | 21.77 | 15.43 | qfq | 6,876,213 | 150,455,613 | -1.67% |
| 2024-05-07 | 21.85 | 22.46 | 21.70 | 22.14 | 15.69 | qfq | 6,519,788 | 143,980,107 | 1.79% |
| 2024-05-06 | 20.95 | 21.80 | 20.83 | 21.75 | 15.41 | qfq | 6,968,530 | 149,916,677 | 3.82% |
| 2024-04-30 | 22.07 | 22.24 | 20.77 | 20.95 | 14.85 | qfq | 8,213,957 | 174,645,862 | -3.90% |
| 2024-04-29 | 21.26 | 22.38 | 21.01 | 21.80 | 15.45 | qfq | 11,237,731 | 245,897,674 | -6.07% |
| 2024-04-26 | 22.82 | 23.78 | 22.52 | 23.21 | 16.45 | qfq | 9,959,325 | 231,425,439 | 2.16% |
| 2024-04-25 | 22.64 | 23.54 | 22.30 | 22.72 | 16.10 | qfq | 8,015,147 | 183,263,660 | -0.70% |
| 2024-04-24 | 22.31 | 23.30 | 22.08 | 22.88 | 16.21 | qfq | 8,778,941 | 199,240,054 | 2.51% |
| 2024-04-23 | 21.05 | 22.98 | 21.05 | 22.32 | 15.82 | qfq | 12,824,791 | 287,155,737 | -6.61% |
| 2024-04-22 | 23.58 | 25.99 | 23.58 | 23.90 | 16.94 | qfq | 15,522,346 | 381,939,441 | 0.84% |
| 2024-04-19 | 23.82 | 25.40 | 23.38 | 23.70 | 16.79 | qfq | 18,062,820 | 440,169,236 | -2.59% |
| 2024-04-18 | 22.38 | 24.94 | 21.80 | 24.33 | 17.24 | qfq | 17,942,653 | 413,490,694 | 7.89% |
| 2024-04-17 | 20.61 | 22.63 | 20.61 | 22.55 | 15.98 | qfq | 14,137,687 | 307,808,391 | 10.59% |
| 2024-04-16 | 22.42 | 22.80 | 20.39 | 20.39 | 14.45 | qfq | 14,146,298 | 302,183,275 | -8.15% |
| 2024-04-15 | 24.00 | 24.45 | 21.76 | 22.20 | 15.73 | qfq | 18,714,220 | 427,769,049 | -17.78% |
| 2024-04-12 | 26.98 | 27.80 | 25.40 | 27.00 | 19.13 | qfq | 20,276,358 | 543,388,303 | 4.73% |
| 2024-04-11 | 26.04 | 28.26 | 25.59 | 25.78 | 18.27 | qfq | 18,445,903 | 494,635,536 | -3.84% |
| 2024-04-10 | 28.07 | 28.98 | 26.00 | 26.81 | 19.00 | qfq | 18,973,939 | 518,104,304 | -4.01% |
| 2024-04-09 | 27.65 | 29.80 | 27.11 | 27.93 | 19.79 | qfq | 18,465,317 | 520,369,067 | -4.02% |
| 2024-04-08 | 27.70 | 31.28 | 26.63 | 29.10 | 20.62 | qfq | 28,372,050 | 820,592,576 | 2.18% |
| 2024-04-03 | 23.53 | 28.48 | 23.10 | 28.48 | 20.18 | qfq | 28,816,130 | 763,565,236 | 20.02% |
| 2024-04-02 | 21.88 | 24.18 | 21.12 | 23.73 | 16.82 | qfq | 21,099,210 | 485,777,329 | 4.22% |
| 2024-04-01 | 20.06 | 23.63 | 20.00 | 22.77 | 16.14 | qfq | 21,123,669 | 475,485,034 | 15.64% |
| 2024-03-29 | 18.44 | 20.76 | 18.44 | 19.69 | 13.95 | qfq | 8,998,473 | 176,395,192 | 7.60% |
| 2024-03-28 | 17.73 | 18.33 | 17.63 | 18.30 | 12.97 | qfq | 3,383,048 | 61,209,891 | 3.62% |
| 2024-03-27 | 18.15 | 18.45 | 17.60 | 17.66 | 12.51 | qfq | 3,446,638 | 62,264,358 | -2.59% |
| 2024-03-26 | 18.20 | 18.45 | 17.77 | 18.13 | 12.85 | qfq | 3,059,600 | 55,318,734 | -0.98% |
| 2024-03-25 | 19.20 | 19.24 | 18.26 | 18.31 | 12.97 | qfq | 5,085,798 | 95,366,528 | -4.04% |
| 2024-03-22 | 20.15 | 20.15 | 19.00 | 19.08 | 13.52 | qfq | 7,840,372 | 151,441,360 | -5.64% |
| 2024-03-21 | 21.10 | 21.72 | 20.00 | 20.22 | 14.33 | qfq | 10,209,518 | 211,067,033 | -3.35% |
| 2024-03-20 | 20.50 | 21.68 | 20.20 | 20.92 | 14.82 | qfq | 9,234,862 | 192,675,639 | -0.19% |
| 2024-03-19 | 20.00 | 21.38 | 19.71 | 20.96 | 14.85 | qfq | 10,941,380 | 228,266,834 | 2.59% |
| 2024-03-18 | 19.98 | 21.20 | 19.74 | 20.43 | 14.48 | qfq | 11,027,485 | 225,922,292 | 2.10% |
| 2024-03-15 | 18.70 | 20.86 | 18.32 | 20.01 | 14.18 | qfq | 11,670,598 | 227,639,238 | 8.81% |
| 2024-03-14 | 18.99 | 19.36 | 18.22 | 18.39 | 13.03 | qfq | 7,555,384 | 142,614,663 | 2.11% |
| 2024-03-13 | 18.25 | 18.33 | 17.91 | 18.01 | 12.76 | qfq | 2,879,228 | 52,168,421 | -0.88% |
| 2024-03-12 | 18.09 | 18.26 | 17.78 | 18.17 | 12.88 | qfq | 3,990,657 | 71,973,128 | 0.17% |
| 2024-03-11 | 17.97 | 18.14 | 17.66 | 18.14 | 12.85 | qfq | 4,903,027 | 87,694,661 | 0.00% |
| 2024-03-08 | 18.40 | 18.55 | 17.70 | 18.14 | 12.85 | qfq | 7,637,342 | 137,700,160 | -3.51% |
| 2024-03-07 | 17.32 | 19.98 | 17.26 | 18.80 | 13.32 | qfq | 11,437,553 | 215,083,966 | 9.75% |
| 2024-03-06 | 16.60 | 17.22 | 16.60 | 17.13 | 12.14 | qfq | 2,351,730 | 40,126,012 | 2.15% |
| 2024-03-05 | 16.89 | 17.14 | 16.71 | 16.77 | 11.88 | qfq | 1,822,266 | 30,789,333 | -1.64% |
| 2024-03-04 | 17.28 | 17.41 | 16.78 | 17.05 | 12.08 | qfq | 2,466,725 | 41,956,193 | -1.39% |
| 2024-03-01 | 17.11 | 17.68 | 16.92 | 17.29 | 12.25 | qfq | 3,675,320 | 63,563,880 | 1.59% |
| 2024-02-29 | 16.07 | 17.07 | 16.03 | 17.02 | 12.06 | qfq | 3,244,113 | 54,496,295 | 3.15% |
| 2024-02-28 | 17.72 | 18.38 | 16.50 | 16.50 | 11.69 | qfq | 5,684,215 | 99,534,460 | -7.20% |
| 2024-02-27 | 17.15 | 17.78 | 16.91 | 17.78 | 12.60 | qfq | 5,033,031 | 87,653,273 | 1.77% |
| 2024-02-26 | 16.90 | 18.23 | 16.71 | 17.47 | 12.38 | qfq | 6,656,295 | 116,302,846 | 4.67% |
| 2024-02-23 | 16.32 | 16.70 | 16.13 | 16.69 | 11.83 | qfq | 3,295,400 | 54,176,130 | 2.27% |
| 2024-02-22 | 15.93 | 16.36 | 15.93 | 16.32 | 11.56 | qfq | 2,671,010 | 43,237,785 | 1.49% |
| 2024-02-21 | 15.68 | 16.50 | 15.53 | 16.08 | 11.39 | qfq | 3,541,026 | 57,277,616 | 1.32% |
| 2024-02-20 | 15.79 | 16.03 | 15.40 | 15.87 | 11.25 | qfq | 2,332,256 | 36,937,205 | 0.57% |
| 2024-02-19 | 15.59 | 16.06 | 15.30 | 15.78 | 11.18 | qfq | 3,547,148 | 55,737,153 | 2.14% |
| 2024-02-08 | 14.73 | 15.46 | 13.93 | 15.45 | 10.95 | qfq | 3,820,871 | 56,296,801 | 5.97% |
| 2024-02-07 | 15.35 | 15.73 | 14.35 | 14.58 | 10.33 | qfq | 3,027,605 | 45,923,320 | -4.33% |
| 2024-02-06 | 14.68 | 15.60 | 13.74 | 15.24 | 10.80 | qfq | 2,564,123 | 37,558,306 | 3.11% |
| 2024-02-05 | 16.20 | 16.21 | 14.18 | 14.78 | 10.47 | qfq | 2,751,090 | 40,999,483 | -8.43% |
| 2024-02-02 | 17.18 | 17.33 | 15.52 | 16.14 | 11.44 | qfq | 2,484,100 | 40,818,750 | -6.05% |
| 2024-02-01 | 17.00 | 17.45 | 16.85 | 17.18 | 12.17 | qfq | 1,222,335 | 20,995,855 | 0.12% |
| 2024-01-31 | 17.92 | 18.26 | 17.16 | 17.16 | 12.16 | qfq | 1,495,395 | 26,309,179 | -4.40% |
| 2024-01-30 | 18.34 | 18.58 | 17.90 | 17.95 | 12.72 | qfq | 1,407,588 | 25,649,815 | -3.34% |
| 2024-01-29 | 19.14 | 19.40 | 18.46 | 18.57 | 13.16 | qfq | 2,021,570 | 38,282,191 | -0.70% |
| 2024-01-26 | 18.70 | 19.19 | 18.67 | 18.70 | 13.25 | qfq | 1,298,712 | 24,514,376 | -0.85% |
| 2024-01-25 | 18.44 | 18.90 | 18.31 | 18.86 | 13.36 | qfq | 1,699,900 | 31,854,219 | 2.11% |
| 2024-01-24 | 18.06 | 18.48 | 17.74 | 18.47 | 13.09 | qfq | 2,088,274 | 37,972,541 | 2.27% |
| 2024-01-23 | 17.92 | 18.22 | 17.66 | 18.06 | 12.80 | qfq | 1,538,919 | 27,720,256 | 1.29% |
| 2024-01-22 | 19.09 | 19.12 | 17.70 | 17.83 | 12.63 | qfq | 2,354,400 | 43,286,596 | -6.40% |
| 2024-01-19 | 19.48 | 19.66 | 19.05 | 19.05 | 13.50 | qfq | 1,731,860 | 33,357,135 | -2.11% |
| 2024-01-18 | 19.75 | 19.75 | 19.01 | 19.46 | 13.79 | qfq | 2,343,600 | 45,296,168 | -1.57% |
| 2024-01-17 | 20.37 | 20.48 | 19.71 | 19.77 | 14.01 | qfq | 2,529,695 | 50,703,345 | -3.70% |
| 2024-01-16 | 21.05 | 21.15 | 20.26 | 20.53 | 14.55 | qfq | 3,327,259 | 68,429,007 | -2.47% |
| 2024-01-15 | 21.95 | 22.17 | 21.00 | 21.05 | 14.92 | qfq | 5,281,263 | 113,167,423 | -4.75% |
| 2024-01-12 | 22.20 | 23.26 | 22.06 | 22.10 | 15.66 | qfq | 8,537,648 | 193,033,636 | 2.74% |
| 2024-01-11 | 20.67 | 21.61 | 20.62 | 21.51 | 15.24 | qfq | 3,573,774 | 75,729,869 | 3.56% |
| 2024-01-10 | 20.89 | 21.20 | 20.24 | 20.77 | 14.72 | qfq | 2,598,664 | 54,020,291 | -0.48% |
| 2024-01-09 | 21.09 | 21.25 | 20.62 | 20.87 | 14.79 | qfq | 2,626,481 | 54,908,747 | -1.09% |
| 2024-01-08 | 21.50 | 21.87 | 21.08 | 21.10 | 14.95 | qfq | 2,601,900 | 55,981,732 | -2.41% |
| 2024-01-05 | 22.66 | 22.67 | 21.50 | 21.62 | 15.32 | qfq | 4,244,086 | 93,136,201 | -3.78% |
| 2024-01-04 | 22.71 | 22.75 | 22.33 | 22.47 | 15.92 | qfq | 2,733,934 | 61,341,389 | -0.93% |
| 2024-01-03 | 22.67 | 22.90 | 22.37 | 22.68 | 16.07 | qfq | 5,097,770 | 115,101,270 | -1.82% |
| 2024-01-02 | 21.69 | 23.69 | 21.69 | 23.10 | 16.37 | qfq | 10,480,167 | 239,424,037 | 6.60% |
| 2023-12-29 | 21.68 | 21.85 | 21.32 | 21.67 | 15.36 | qfq | 4,777,975 | 102,811,800 | -0.37% |
| 2023-12-28 | 20.33 | 23.00 | 20.28 | 21.75 | 15.41 | qfq | 7,616,650 | 167,196,296 | 6.77% |
| 2023-12-27 | 20.20 | 20.47 | 20.08 | 20.37 | 14.43 | qfq | 906,252 | 18,404,282 | 1.14% |
| 2023-12-26 | 20.46 | 20.58 | 20.02 | 20.14 | 14.27 | qfq | 1,231,897 | 24,879,437 | -1.95% |
| 2023-12-25 | 20.94 | 21.07 | 20.49 | 20.54 | 14.56 | qfq | 1,258,485 | 26,034,491 | -1.91% |
| 2023-12-22 | 20.89 | 21.30 | 20.60 | 20.94 | 14.84 | qfq | 1,733,074 | 36,360,760 | 0.67% |
| 2023-12-21 | 20.73 | 20.92 | 20.24 | 20.80 | 14.74 | qfq | 1,472,407 | 30,289,112 | 0.05% |
| 2023-12-20 | 20.82 | 21.16 | 20.76 | 20.79 | 14.73 | qfq | 1,186,206 | 24,873,506 | 0.05% |
| 2023-12-19 | 20.78 | 20.84 | 20.62 | 20.78 | 14.73 | qfq | 923,991 | 19,147,881 | 0.43% |
| 2023-12-18 | 21.56 | 21.63 | 20.67 | 20.69 | 14.66 | qfq | 2,498,985 | 52,393,402 | -3.99% |
| 2023-12-15 | 21.71 | 21.74 | 21.52 | 21.55 | 15.27 | qfq | 866,436 | 18,724,868 | -0.23% |
| 2023-12-14 | 21.78 | 21.93 | 21.60 | 21.60 | 15.31 | qfq | 920,800 | 20,038,780 | -0.96% |
| 2023-12-13 | 21.85 | 21.95 | 21.76 | 21.81 | 15.46 | qfq | 868,928 | 18,973,004 | -0.41% |
| 2023-12-12 | 22.05 | 22.05 | 21.80 | 21.90 | 15.52 | qfq | 926,190 | 20,283,627 | -0.59% |
| 2023-12-11 | 21.64 | 22.06 | 21.45 | 22.03 | 15.61 | qfq | 1,511,677 | 33,006,399 | 1.38% |
| 2023-12-08 | 22.10 | 22.19 | 21.70 | 21.73 | 15.40 | qfq | 1,980,841 | 43,343,447 | -1.23% |
| 2023-12-07 | 22.46 | 22.60 | 21.80 | 22.00 | 15.59 | qfq | 2,769,034 | 61,013,596 | -2.83% |
| 2023-12-06 | 22.25 | 22.98 | 22.00 | 22.64 | 16.04 | qfq | 3,179,891 | 71,963,488 | 2.86% |
| 2023-12-05 | 22.50 | 22.60 | 22.01 | 22.01 | 15.60 | qfq | 1,519,008 | 33,804,325 | -2.44% |
| 2023-12-04 | 22.57 | 22.90 | 22.52 | 22.56 | 15.99 | qfq | 1,588,092 | 36,024,195 | 0.27% |
| 2023-12-01 | 22.40 | 22.60 | 22.15 | 22.50 | 15.94 | qfq | 2,058,317 | 46,023,712 | 0.54% |
| 2023-11-30 | 22.75 | 22.76 | 22.19 | 22.38 | 15.86 | qfq | 1,796,490 | 40,201,940 | -1.50% |
| 2023-11-29 | 22.90 | 23.10 | 22.70 | 22.72 | 16.10 | qfq | 1,455,495 | 33,269,479 | -1.13% |
| 2023-11-28 | 22.80 | 23.00 | 22.58 | 22.98 | 16.28 | qfq | 2,080,228 | 47,585,820 | 1.14% |
| 2023-11-27 | 22.48 | 22.89 | 22.39 | 22.72 | 16.10 | qfq | 2,308,433 | 52,367,102 | 0.58% |
| 2023-11-24 | 23.35 | 23.35 | 22.56 | 22.59 | 16.01 | qfq | 3,934,929 | 89,786,628 | -3.50% |
| 2023-11-23 | 23.40 | 23.42 | 22.85 | 23.41 | 16.59 | qfq | 3,541,657 | 82,022,834 | 0.30% |
| 2023-11-22 | 23.83 | 24.16 | 23.32 | 23.34 | 16.54 | qfq | 3,783,490 | 89,550,606 | -1.97% |
| 2023-11-21 | 23.97 | 24.22 | 23.77 | 23.81 | 16.87 | qfq | 4,225,921 | 101,135,515 | -0.50% |
| 2023-11-20 | 23.23 | 24.14 | 23.11 | 23.93 | 16.96 | qfq | 5,386,740 | 127,918,470 | 3.10% |
| 2023-11-17 | 23.13 | 23.32 | 23.02 | 23.21 | 16.45 | qfq | 2,242,875 | 52,001,651 | 0.30% |
| 2023-11-16 | 23.70 | 23.74 | 23.14 | 23.14 | 16.40 | qfq | 4,476,189 | 104,910,645 | -3.18% |
| 2023-11-15 | 23.40 | 24.00 | 23.32 | 23.90 | 16.94 | qfq | 6,252,202 | 148,382,784 | 2.80% |
| 2023-11-14 | 23.36 | 23.42 | 23.08 | 23.25 | 16.48 | qfq | 2,103,590 | 48,882,017 | 0.00% |
| 2023-11-13 | 23.26 | 23.32 | 23.07 | 23.25 | 16.48 | qfq | 1,752,962 | 40,611,345 | 0.61% |
| 2023-11-10 | 23.05 | 23.19 | 22.70 | 23.11 | 16.38 | qfq | 2,094,972 | 48,236,326 | 0.26% |
| 2023-11-09 | 23.29 | 23.55 | 23.01 | 23.05 | 16.33 | qfq | 2,855,887 | 66,414,531 | -1.16% |
| 2023-11-08 | 23.53 | 23.53 | 23.18 | 23.32 | 16.53 | qfq | 2,312,253 | 53,878,951 | -0.38% |
| 2023-11-07 | 23.57 | 23.57 | 23.07 | 23.41 | 16.59 | qfq | 2,780,671 | 64,785,313 | -0.21% |
| 2023-11-06 | 22.87 | 23.50 | 22.86 | 23.46 | 16.62 | qfq | 3,895,022 | 90,742,845 | 2.40% |
| 2023-11-03 | 22.28 | 23.09 | 22.23 | 22.91 | 16.23 | qfq | 3,951,386 | 90,264,952 | 3.20% |
| 2023-11-02 | 22.88 | 22.90 | 22.20 | 22.20 | 15.73 | qfq | 3,669,198 | 82,687,377 | -2.80% |
| 2023-11-01 | 23.12 | 23.15 | 22.70 | 22.84 | 16.18 | qfq | 4,338,621 | 99,370,055 | -2.10% |
| 2023-10-31 | 23.11 | 23.78 | 22.50 | 23.33 | 16.53 | qfq | 7,547,176 | 174,440,164 | 0.73% |
| 2023-10-30 | 23.10 | 23.56 | 23.06 | 23.16 | 16.41 | qfq | 5,029,842 | 117,281,360 | -1.70% |
| 2023-10-27 | 23.10 | 23.72 | 22.70 | 23.56 | 16.70 | qfq | 7,745,225 | 180,923,522 | 0.68% |
| 2023-10-26 | 22.30 | 24.00 | 22.00 | 23.40 | 16.58 | qfq | 9,526,620 | 220,040,195 | 3.77% |
| 2023-10-25 | 22.28 | 22.77 | 22.14 | 22.55 | 15.98 | qfq | 4,957,827 | 111,324,576 | 0.89% |
| 2023-10-24 | 21.60 | 22.48 | 21.60 | 22.35 | 15.84 | qfq | 5,536,450 | 122,593,289 | 3.95% |
| 2023-10-23 | 22.70 | 22.70 | 21.40 | 21.50 | 15.24 | qfq | 4,315,419 | 94,449,738 | -4.87% |
| 2023-10-20 | 22.83 | 23.20 | 22.55 | 22.60 | 16.01 | qfq | 3,817,553 | 87,186,840 | -1.35% |
| 2023-10-19 | 22.80 | 23.48 | 22.77 | 22.91 | 16.23 | qfq | 4,437,580 | 102,474,463 | 0.31% |
| 2023-10-18 | 23.55 | 23.68 | 22.80 | 22.84 | 16.18 | qfq | 5,308,279 | 122,490,148 | -3.91% |
| 2023-10-17 | 24.27 | 24.27 | 23.54 | 23.77 | 16.84 | qfq | 5,562,843 | 132,072,059 | -2.18% |
| 2023-10-16 | 24.40 | 24.79 | 24.13 | 24.30 | 17.22 | qfq | 5,901,083 | 144,237,455 | 0.96% |
| 2023-10-13 | 24.40 | 24.72 | 24.06 | 24.07 | 17.06 | qfq | 5,366,353 | 130,789,974 | -2.04% |
| 2023-10-12 | 24.77 | 24.85 | 24.30 | 24.57 | 17.41 | qfq | 5,463,076 | 134,068,731 | -0.89% |
| 2023-10-11 | 24.77 | 24.97 | 24.40 | 24.79 | 17.57 | qfq | 5,325,358 | 131,546,151 | 0.12% |
| 2023-10-10 | 24.87 | 24.97 | 24.56 | 24.76 | 17.55 | qfq | 5,522,373 | 136,545,695 | -0.24% |
| 2023-10-09 | 25.23 | 25.40 | 24.74 | 24.82 | 17.59 | qfq | 6,921,571 | 173,004,167 | -1.90% |
| 2023-09-28 | 25.81 | 26.08 | 25.23 | 25.30 | 17.93 | qfq | 11,747,523 | 300,290,380 | -3.55% |
| 2023-09-27 | 26.50 | 26.95 | 26.23 | 26.23 | 18.59 | qfq | 11,939,365 | 317,947,924 | -2.02% |
| 2023-09-26 | 27.80 | 28.08 | 26.45 | 26.77 | 18.97 | qfq | 13,597,682 | 367,074,676 | -3.36% |
| 2023-09-25 | 28.88 | 29.10 | 27.70 | 27.70 | 19.63 | qfq | 17,673,287 | 500,477,518 | -9.80% |
| 2023-09-22 | 33.70 | 34.99 | 30.51 | 30.71 | 21.76 | qfq | 21,601,526 | 690,823,047 | -9.62% |