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
江山股份600389.SH
最近收盘价16.872026-07-17
最近交易日2026-07-17
成交量（股）11,288,012
成交额（元）192,697,576
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-22 | 2024-10-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.07 | 17.38 | 16.70 | 16.87 | 16.87 | qfq | 11,288,012 | 192,697,576 | -1.35% |
| 2026-07-16 | 17.63 | 17.77 | 16.97 | 17.10 | 17.10 | qfq | 10,512,182 | 181,313,294 | -3.12% |
| 2026-07-15 | 17.39 | 18.08 | 17.39 | 17.65 | 17.65 | qfq | 14,403,172 | 255,762,979 | -0.06% |
| 2026-07-14 | 17.60 | 17.81 | 16.94 | 17.66 | 17.66 | qfq | 24,027,858 | 417,109,494 | -6.06% |
| 2026-07-13 | 18.55 | 19.06 | 18.32 | 18.80 | 18.80 | qfq | 24,721,775 | 464,562,414 | 1.62% |
| 2026-07-10 | 18.82 | 19.10 | 18.32 | 18.50 | 18.50 | qfq | 16,699,168 | 311,594,549 | 1.20% |
| 2026-07-09 | 18.75 | 18.75 | 18.09 | 18.28 | 18.28 | qfq | 8,353,192 | 153,101,847 | -2.61% |
| 2026-07-08 | 18.88 | 19.14 | 18.45 | 18.77 | 18.77 | qfq | 8,476,874 | 158,648,250 | -0.42% |
| 2026-07-07 | 20.07 | 20.12 | 18.79 | 18.85 | 18.85 | qfq | 10,896,672 | 209,082,483 | -5.94% |
| 2026-07-06 | 19.67 | 20.32 | 19.47 | 20.04 | 20.04 | qfq | 10,783,900 | 214,526,180 | 1.88% |
| 2026-07-03 | 19.75 | 19.97 | 19.41 | 19.67 | 19.67 | qfq | 8,762,435 | 172,308,966 | 0.05% |
| 2026-07-02 | 19.48 | 19.93 | 19.36 | 19.66 | 19.66 | qfq | 11,185,741 | 220,349,231 | 0.46% |
| 2026-07-01 | 19.50 | 20.00 | 19.29 | 19.57 | 19.57 | qfq | 8,462,766 | 166,484,655 | 0.26% |
| 2026-06-30 | 19.40 | 19.83 | 19.02 | 19.52 | 19.52 | qfq | 13,527,074 | 261,587,916 | -0.20% |
| 2026-06-29 | 19.97 | 20.06 | 19.22 | 19.56 | 19.56 | qfq | 13,565,631 | 266,855,338 | -1.11% |
| 2026-06-26 | 19.60 | 20.77 | 19.50 | 19.78 | 19.78 | qfq | 14,836,447 | 296,926,865 | 0.51% |
| 2026-06-25 | 21.52 | 21.56 | 19.52 | 19.68 | 19.68 | qfq | 18,410,980 | 369,952,521 | -9.27% |
| 2026-06-24 | 21.69 | 21.99 | 21.45 | 21.69 | 21.69 | qfq | 6,350,290 | 138,081,991 | 0.88% |
| 2026-06-23 | 22.66 | 22.78 | 21.42 | 21.50 | 21.50 | qfq | 7,094,538 | 155,953,622 | -4.87% |
| 2026-06-22 | 21.81 | 22.63 | 21.39 | 22.60 | 22.60 | qfq | 11,336,776 | 249,315,855 | 3.67% |
| 2026-06-18 | 22.74 | 23.15 | 21.74 | 21.80 | 21.80 | qfq | 9,607,178 | 214,040,096 | -4.01% |
| 2026-06-17 | 23.50 | 23.50 | 22.50 | 22.71 | 22.71 | qfq | 5,716,825 | 130,544,005 | -2.66% |
| 2026-06-16 | 23.16 | 23.74 | 23.16 | 23.33 | 23.33 | qfq | 6,285,570 | 147,213,746 | -1.85% |
| 2026-06-15 | 23.35 | 24.20 | 23.29 | 23.77 | 23.77 | qfq | 7,801,186 | 184,596,030 | 2.72% |
| 2026-06-12 | 22.33 | 23.76 | 21.90 | 23.14 | 23.14 | qfq | 9,501,421 | 217,756,525 | 4.38% |
| 2026-06-11 | 23.52 | 23.52 | 21.93 | 22.17 | 22.17 | qfq | 7,945,727 | 177,680,320 | -3.90% |
| 2026-06-10 | 22.50 | 23.08 | 22.32 | 23.07 | 23.07 | qfq | 6,678,524 | 151,774,641 | 1.99% |
| 2026-06-09 | 23.20 | 23.37 | 22.18 | 22.62 | 22.62 | qfq | 9,273,183 | 208,488,752 | -2.50% |
| 2026-06-08 | 24.15 | 24.20 | 22.83 | 23.20 | 23.20 | qfq | 8,178,197 | 190,949,911 | -4.53% |
| 2026-06-05 | 24.61 | 24.96 | 24.10 | 24.30 | 24.30 | qfq | 6,171,141 | 150,994,415 | -1.74% |
| 2026-06-04 | 25.37 | 25.81 | 24.64 | 24.73 | 24.63 | qfq | 4,879,807 | 121,840,757 | -2.64% |
| 2026-06-03 | 25.49 | 25.58 | 24.84 | 25.40 | 25.30 | qfq | 4,845,012 | 122,380,054 | 0.47% |
| 2026-06-02 | 25.10 | 26.32 | 25.01 | 25.28 | 25.18 | qfq | 8,246,800 | 210,522,155 | 1.81% |
| 2026-06-01 | 24.45 | 25.18 | 24.36 | 24.83 | 24.73 | qfq | 5,819,967 | 144,175,764 | 1.14% |
| 2026-05-29 | 24.68 | 25.15 | 24.40 | 24.55 | 24.45 | qfq | 5,698,338 | 141,255,171 | -0.81% |
| 2026-05-28 | 24.76 | 25.49 | 24.26 | 24.75 | 24.65 | qfq | 5,766,728 | 142,831,439 | -0.40% |
| 2026-05-27 | 25.50 | 25.50 | 24.27 | 24.85 | 24.75 | qfq | 7,840,091 | 194,195,647 | -0.96% |
| 2026-05-26 | 25.30 | 25.36 | 24.79 | 25.09 | 24.99 | qfq | 6,669,589 | 166,984,030 | -0.79% |
| 2026-05-25 | 25.67 | 26.09 | 25.19 | 25.29 | 25.19 | qfq | 5,875,649 | 150,730,509 | -1.29% |
| 2026-05-22 | 25.53 | 26.00 | 25.10 | 25.62 | 25.52 | qfq | 6,262,505 | 160,498,224 | 0.59% |
| 2026-05-21 | 26.43 | 26.65 | 25.38 | 25.47 | 25.37 | qfq | 5,146,682 | 133,615,278 | -3.49% |
| 2026-05-20 | 26.26 | 26.59 | 25.70 | 26.39 | 26.28 | qfq | 7,266,749 | 189,475,238 | 0.11% |
| 2026-05-19 | 26.29 | 26.58 | 25.70 | 26.36 | 26.25 | qfq | 5,366,997 | 140,281,089 | -0.15% |
| 2026-05-18 | 26.20 | 26.65 | 25.88 | 26.40 | 26.29 | qfq | 5,745,462 | 150,615,031 | 0.76% |
| 2026-05-15 | 27.02 | 27.25 | 26.03 | 26.20 | 26.09 | qfq | 8,297,275 | 219,886,400 | -3.03% |
| 2026-05-14 | 27.80 | 27.88 | 26.72 | 27.02 | 26.91 | qfq | 9,743,978 | 264,953,885 | -2.81% |
| 2026-05-13 | 28.05 | 28.49 | 27.77 | 27.80 | 27.69 | qfq | 5,370,938 | 150,149,309 | -0.86% |
| 2026-05-12 | 28.54 | 28.80 | 28.00 | 28.04 | 27.93 | qfq | 6,397,955 | 180,756,483 | -1.75% |
| 2026-05-11 | 28.85 | 29.31 | 28.35 | 28.54 | 28.42 | qfq | 7,616,308 | 218,966,112 | -1.42% |
| 2026-05-08 | 27.44 | 29.09 | 27.44 | 28.95 | 28.83 | qfq | 13,876,443 | 396,646,146 | 5.50% |
| 2026-05-07 | 28.30 | 28.45 | 27.15 | 27.44 | 27.33 | qfq | 11,510,018 | 316,377,174 | -2.97% |
| 2026-05-06 | 28.69 | 28.80 | 27.65 | 28.28 | 28.17 | qfq | 12,627,598 | 354,086,901 | -2.15% |
| 2026-04-30 | 29.34 | 29.87 | 28.80 | 28.90 | 28.78 | qfq | 6,261,733 | 182,479,493 | -1.47% |
| 2026-04-29 | 29.36 | 29.58 | 28.98 | 29.33 | 29.21 | qfq | 5,017,670 | 147,137,971 | 0.07% |
| 2026-04-28 | 29.54 | 29.73 | 28.63 | 29.31 | 29.19 | qfq | 7,849,959 | 228,912,968 | -0.71% |
| 2026-04-27 | 29.82 | 30.19 | 29.17 | 29.52 | 29.40 | qfq | 7,370,339 | 218,885,240 | -1.57% |
| 2026-04-24 | 29.73 | 30.40 | 29.42 | 29.99 | 29.87 | qfq | 8,201,424 | 245,478,329 | 0.77% |
| 2026-04-23 | 29.90 | 29.94 | 29.21 | 29.76 | 29.64 | qfq | 6,470,428 | 191,690,842 | 0.37% |
| 2026-04-22 | 29.81 | 30.30 | 29.33 | 29.65 | 29.53 | qfq | 9,288,318 | 275,713,951 | -1.40% |
| 2026-04-21 | 29.08 | 30.30 | 28.80 | 30.07 | 29.95 | qfq | 16,525,333 | 490,794,216 | 5.58% |
| 2026-04-20 | 28.30 | 28.52 | 26.85 | 28.48 | 28.36 | qfq | 10,277,853 | 288,390,874 | 0.74% |
| 2026-04-17 | 28.93 | 29.00 | 27.88 | 28.27 | 28.16 | qfq | 14,195,819 | 400,278,099 | -2.25% |
| 2026-04-16 | 29.42 | 29.45 | 28.51 | 28.92 | 28.80 | qfq | 10,296,615 | 297,360,936 | -0.79% |
| 2026-04-15 | 29.96 | 30.17 | 28.85 | 29.15 | 29.03 | qfq | 10,234,188 | 300,308,851 | -3.16% |
| 2026-04-14 | 31.75 | 31.78 | 29.89 | 30.10 | 29.98 | qfq | 11,409,353 | 346,584,122 | -3.31% |
| 2026-04-13 | 30.96 | 32.16 | 29.98 | 31.13 | 31.00 | qfq | 12,730,170 | 396,097,297 | 0.23% |
| 2026-04-10 | 31.10 | 31.53 | 30.82 | 31.06 | 30.93 | qfq | 9,257,270 | 287,808,873 | -0.29% |
| 2026-04-09 | 30.88 | 31.80 | 30.80 | 31.15 | 31.02 | qfq | 10,983,524 | 344,032,464 | 0.87% |
| 2026-04-08 | 29.89 | 31.40 | 29.86 | 30.88 | 30.76 | qfq | 16,061,772 | 494,622,746 | 1.25% |
| 2026-04-07 | 28.31 | 30.98 | 28.31 | 30.50 | 30.38 | qfq | 14,879,189 | 448,057,917 | 7.77% |
| 2026-04-03 | 29.07 | 29.10 | 27.81 | 28.30 | 28.19 | qfq | 6,057,483 | 171,629,958 | -2.14% |
| 2026-04-02 | 29.84 | 30.02 | 28.88 | 28.92 | 28.80 | qfq | 7,439,695 | 218,415,282 | -3.08% |
| 2026-04-01 | 29.29 | 30.18 | 29.00 | 29.84 | 29.72 | qfq | 10,318,872 | 305,632,750 | 2.79% |
| 2026-03-31 | 29.43 | 29.67 | 28.70 | 29.03 | 28.91 | qfq | 9,616,663 | 280,588,621 | -1.39% |
| 2026-03-30 | 28.23 | 30.10 | 28.23 | 29.44 | 29.32 | qfq | 12,575,095 | 369,644,086 | 3.66% |
| 2026-03-27 | 27.67 | 28.99 | 27.60 | 28.40 | 28.29 | qfq | 8,776,035 | 249,280,004 | 1.76% |
| 2026-03-26 | 29.20 | 29.56 | 27.48 | 27.91 | 27.80 | qfq | 16,777,104 | 473,414,293 | -4.29% |
| 2026-03-25 | 28.39 | 29.36 | 28.30 | 29.16 | 29.04 | qfq | 8,556,829 | 247,004,117 | 2.71% |
| 2026-03-24 | 28.80 | 28.89 | 27.75 | 28.39 | 28.28 | qfq | 7,919,614 | 223,568,711 | -0.39% |
| 2026-03-23 | 28.20 | 29.57 | 28.05 | 28.50 | 28.38 | qfq | 13,437,314 | 385,855,649 | -0.42% |
| 2026-03-20 | 29.50 | 30.23 | 28.50 | 28.62 | 28.50 | qfq | 10,139,107 | 296,697,372 | -3.11% |
| 2026-03-19 | 30.40 | 30.78 | 29.20 | 29.54 | 29.42 | qfq | 11,470,772 | 342,836,404 | -2.99% |
| 2026-03-18 | 30.58 | 31.04 | 29.12 | 30.45 | 30.33 | qfq | 17,414,911 | 519,033,231 | -0.43% |
| 2026-03-17 | 30.66 | 31.96 | 30.51 | 30.58 | 30.46 | qfq | 18,657,479 | 580,655,828 | -1.83% |
| 2026-03-16 | 32.08 | 33.30 | 30.60 | 31.15 | 31.02 | qfq | 20,607,624 | 653,737,182 | -1.27% |
| 2026-03-13 | 31.90 | 32.70 | 30.67 | 31.55 | 31.42 | qfq | 19,499,203 | 618,471,671 | -1.10% |
| 2026-03-12 | 31.02 | 33.24 | 30.33 | 31.90 | 31.77 | qfq | 29,032,149 | 929,079,018 | 2.84% |
| 2026-03-11 | 28.75 | 31.50 | 28.36 | 31.02 | 30.89 | qfq | 20,599,848 | 622,777,854 | 8.16% |
| 2026-03-10 | 28.93 | 29.69 | 28.60 | 28.68 | 28.56 | qfq | 14,168,852 | 409,738,061 | -2.35% |
| 2026-03-09 | 31.10 | 31.48 | 29.23 | 29.37 | 29.25 | qfq | 17,059,150 | 508,962,543 | -3.70% |
| 2026-03-06 | 28.20 | 30.98 | 28.04 | 30.50 | 30.38 | qfq | 23,195,198 | 692,040,153 | 7.21% |
| 2026-03-05 | 28.85 | 28.86 | 27.92 | 28.45 | 28.33 | qfq | 10,798,366 | 305,521,915 | 1.50% |
| 2026-03-04 | 27.80 | 28.72 | 27.63 | 28.03 | 27.92 | qfq | 10,902,547 | 307,557,807 | -1.58% |
| 2026-03-03 | 30.28 | 30.42 | 28.14 | 28.48 | 28.36 | qfq | 16,155,870 | 466,484,009 | -5.63% |
| 2026-03-02 | 29.40 | 30.82 | 29.00 | 30.18 | 30.06 | qfq | 20,730,136 | 625,195,475 | -0.33% |
| 2026-02-27 | 28.22 | 31.10 | 28.15 | 30.28 | 30.16 | qfq | 24,940,028 | 753,300,511 | 6.17% |
| 2026-02-26 | 28.89 | 28.98 | 27.59 | 28.52 | 28.40 | qfq | 14,870,665 | 419,425,595 | 1.06% |
| 2026-02-25 | 27.74 | 28.84 | 27.66 | 28.22 | 28.11 | qfq | 18,597,007 | 527,095,976 | 2.54% |
| 2026-02-24 | 26.14 | 27.75 | 26.10 | 27.52 | 27.41 | qfq | 17,440,921 | 475,107,486 | 8.65% |
| 2026-02-13 | 25.72 | 25.95 | 25.25 | 25.33 | 25.23 | qfq | 5,555,818 | 142,195,475 | -1.52% |
| 2026-02-12 | 25.40 | 26.08 | 25.20 | 25.72 | 25.62 | qfq | 8,676,023 | 223,096,478 | 0.59% |
| 2026-02-11 | 24.75 | 26.03 | 24.61 | 25.57 | 25.47 | qfq | 10,965,258 | 279,918,411 | 2.90% |
| 2026-02-10 | 24.73 | 25.08 | 24.48 | 24.85 | 24.75 | qfq | 6,953,788 | 172,161,025 | 0.36% |
| 2026-02-09 | 25.44 | 25.52 | 24.51 | 24.76 | 24.66 | qfq | 12,912,295 | 321,162,340 | -1.75% |
| 2026-02-06 | 24.66 | 26.05 | 24.52 | 25.20 | 25.10 | qfq | 11,484,136 | 293,151,377 | 0.92% |
| 2026-02-05 | 25.26 | 25.62 | 24.86 | 24.97 | 24.87 | qfq | 6,506,379 | 163,657,646 | -1.96% |
| 2026-02-04 | 25.48 | 25.67 | 24.85 | 25.47 | 25.37 | qfq | 9,429,390 | 238,814,740 | 0.59% |
| 2026-02-03 | 24.75 | 25.69 | 24.75 | 25.32 | 25.22 | qfq | 14,035,342 | 354,197,176 | 2.59% |
| 2026-02-02 | 26.95 | 27.42 | 24.68 | 24.68 | 24.58 | qfq | 26,498,175 | 673,904,290 | -9.99% |
| 2026-01-30 | 26.98 | 27.77 | 26.38 | 27.42 | 27.31 | qfq | 12,086,114 | 327,885,313 | 0.04% |
| 2026-01-29 | 27.80 | 28.15 | 27.30 | 27.41 | 27.30 | qfq | 15,195,426 | 420,498,574 | -0.69% |
| 2026-01-28 | 27.10 | 28.37 | 26.50 | 27.60 | 27.49 | qfq | 18,317,151 | 504,500,074 | 1.88% |
| 2026-01-27 | 27.30 | 27.67 | 26.75 | 27.09 | 26.98 | qfq | 12,369,646 | 335,592,120 | -0.95% |
| 2026-01-26 | 26.94 | 27.60 | 26.83 | 27.35 | 27.24 | qfq | 11,683,765 | 317,119,020 | 0.55% |
| 2026-01-23 | 27.56 | 28.00 | 26.81 | 27.20 | 27.09 | qfq | 17,540,931 | 475,592,688 | -1.70% |
| 2026-01-22 | 26.60 | 28.17 | 26.43 | 27.67 | 27.56 | qfq | 18,995,259 | 523,522,452 | 3.87% |
| 2026-01-21 | 27.18 | 27.19 | 26.12 | 26.64 | 26.53 | qfq | 13,231,790 | 351,325,492 | -2.09% |
| 2026-01-20 | 26.00 | 27.66 | 26.00 | 27.21 | 27.10 | qfq | 23,805,713 | 644,903,828 | 4.69% |
| 2026-01-19 | 24.30 | 26.45 | 24.11 | 25.99 | 25.88 | qfq | 20,413,855 | 522,928,479 | 7.62% |
| 2026-01-16 | 25.20 | 25.20 | 24.11 | 24.15 | 24.05 | qfq | 18,964,753 | 464,028,671 | -4.24% |
| 2026-01-15 | 22.95 | 25.22 | 22.87 | 25.22 | 25.12 | qfq | 30,464,192 | 747,668,855 | 9.99% |
| 2026-01-14 | 23.16 | 23.35 | 22.78 | 22.93 | 22.84 | qfq | 9,578,278 | 221,081,563 | -0.95% |
| 2026-01-13 | 23.05 | 23.63 | 23.00 | 23.15 | 23.06 | qfq | 10,406,680 | 242,895,409 | -0.26% |
| 2026-01-12 | 24.57 | 24.64 | 22.93 | 23.21 | 23.12 | qfq | 22,931,629 | 536,382,864 | -5.11% |
| 2026-01-09 | 24.81 | 24.81 | 24.20 | 24.46 | 24.36 | qfq | 8,320,951 | 203,717,760 | -1.49% |
| 2026-01-08 | 25.17 | 25.40 | 24.73 | 24.83 | 24.73 | qfq | 8,309,649 | 207,562,599 | -1.31% |
| 2026-01-07 | 25.42 | 25.46 | 24.70 | 25.16 | 25.06 | qfq | 8,702,530 | 218,464,772 | -1.02% |
| 2026-01-06 | 24.70 | 25.99 | 24.60 | 25.42 | 25.32 | qfq | 11,909,891 | 302,435,223 | 2.29% |
| 2026-01-05 | 25.27 | 25.32 | 23.91 | 24.85 | 24.75 | qfq | 18,724,692 | 457,366,069 | -1.70% |
| 2025-12-31 | 25.65 | 25.76 | 25.16 | 25.28 | 25.18 | qfq | 6,190,333 | 157,592,298 | -1.63% |
| 2025-12-30 | 25.98 | 26.46 | 25.35 | 25.70 | 25.60 | qfq | 15,425,157 | 396,777,816 | -1.27% |
| 2025-12-29 | 26.80 | 27.60 | 25.91 | 26.03 | 25.92 | qfq | 16,825,415 | 445,092,580 | -1.85% |
| 2025-12-26 | 25.12 | 26.56 | 25.00 | 26.52 | 26.41 | qfq | 11,413,408 | 295,905,898 | 5.03% |
| 2025-12-25 | 25.11 | 25.50 | 24.81 | 25.25 | 25.15 | qfq | 6,402,550 | 160,941,713 | 0.52% |
| 2025-12-24 | 24.91 | 25.18 | 24.48 | 25.12 | 25.02 | qfq | 13,547,716 | 336,545,969 | 0.48% |
| 2025-12-23 | 24.39 | 25.10 | 23.48 | 25.00 | 24.90 | qfq | 13,333,687 | 325,948,443 | 4.17% |
| 2025-12-22 | 24.20 | 24.45 | 23.77 | 24.00 | 23.90 | qfq | 9,424,221 | 226,222,148 | -1.23% |
| 2025-12-19 | 23.91 | 24.67 | 23.90 | 24.30 | 24.20 | qfq | 12,486,692 | 304,193,123 | 1.89% |
| 2025-12-18 | 23.35 | 23.96 | 23.25 | 23.85 | 23.75 | qfq | 10,489,777 | 248,912,391 | 2.14% |
| 2025-12-17 | 21.78 | 23.55 | 21.71 | 23.35 | 23.26 | qfq | 10,542,087 | 239,504,863 | 7.06% |
| 2025-12-16 | 22.52 | 22.52 | 21.75 | 21.81 | 21.72 | qfq | 2,903,978 | 63,605,240 | -2.02% |
| 2025-12-15 | 21.70 | 22.49 | 21.51 | 22.26 | 22.17 | qfq | 4,573,015 | 101,751,313 | 1.78% |
| 2025-12-12 | 22.30 | 22.59 | 21.71 | 21.87 | 21.78 | qfq | 6,904,180 | 151,946,295 | -2.93% |
| 2025-12-11 | 22.78 | 22.88 | 22.44 | 22.53 | 22.44 | qfq | 3,881,181 | 87,709,251 | -0.49% |
| 2025-12-10 | 22.43 | 22.79 | 22.29 | 22.64 | 22.55 | qfq | 4,783,173 | 108,227,011 | 1.43% |
| 2025-12-09 | 22.59 | 22.75 | 22.20 | 22.32 | 22.23 | qfq | 3,098,945 | 69,535,312 | -1.15% |
| 2025-12-08 | 22.73 | 23.15 | 22.58 | 22.58 | 22.49 | qfq | 5,432,232 | 124,062,465 | -0.92% |
| 2025-12-05 | 22.50 | 22.90 | 22.35 | 22.79 | 22.70 | qfq | 5,915,130 | 134,106,608 | 1.38% |
| 2025-12-04 | 22.35 | 22.52 | 22.01 | 22.48 | 22.39 | qfq | 5,135,833 | 114,411,612 | 1.08% |
| 2025-12-03 | 21.53 | 22.87 | 21.48 | 22.24 | 22.15 | qfq | 10,768,584 | 241,689,988 | 3.49% |
| 2025-12-02 | 21.53 | 21.63 | 21.32 | 21.49 | 21.40 | qfq | 3,951,545 | 84,895,791 | -0.78% |
| 2025-12-01 | 21.68 | 21.75 | 21.44 | 21.66 | 21.57 | qfq | 4,091,790 | 88,492,669 | 1.07% |
| 2025-11-28 | 21.28 | 21.59 | 21.17 | 21.43 | 21.34 | qfq | 3,496,758 | 74,833,891 | 0.47% |
| 2025-11-27 | 21.38 | 21.78 | 21.30 | 21.33 | 21.24 | qfq | 4,261,702 | 91,704,960 | -0.23% |
| 2025-11-26 | 22.06 | 22.06 | 21.30 | 21.38 | 21.29 | qfq | 5,829,095 | 126,003,065 | -3.08% |
| 2025-11-25 | 21.76 | 22.25 | 21.76 | 22.06 | 21.97 | qfq | 3,663,675 | 80,887,330 | 1.47% |
| 2025-11-24 | 21.93 | 22.30 | 21.63 | 21.74 | 21.65 | qfq | 3,372,596 | 73,506,507 | -0.87% |
| 2025-11-21 | 22.59 | 22.69 | 21.90 | 21.93 | 21.84 | qfq | 5,917,757 | 131,275,721 | -4.03% |
| 2025-11-20 | 22.76 | 23.14 | 22.61 | 22.85 | 22.76 | qfq | 5,039,871 | 115,107,099 | -0.13% |
| 2025-11-19 | 22.83 | 23.29 | 22.47 | 22.88 | 22.79 | qfq | 5,158,876 | 118,000,888 | -0.52% |
| 2025-11-18 | 22.90 | 23.21 | 22.12 | 23.00 | 22.91 | qfq | 8,495,021 | 191,381,812 | 0.39% |
| 2025-11-17 | 24.91 | 24.91 | 22.91 | 22.91 | 22.82 | qfq | 10,339,251 | 241,654,349 | -1.59% |
| 2025-11-14 | 23.00 | 23.96 | 23.00 | 23.28 | 23.19 | qfq | 6,631,785 | 155,266,833 | 0.30% |
| 2025-11-13 | 22.83 | 23.50 | 22.60 | 23.21 | 23.12 | qfq | 6,299,520 | 146,166,505 | 1.84% |
| 2025-11-12 | 23.81 | 23.81 | 22.58 | 22.79 | 22.70 | qfq | 10,000,804 | 229,789,896 | -4.28% |
| 2025-11-11 | 23.93 | 24.26 | 23.57 | 23.81 | 23.71 | qfq | 5,327,583 | 126,559,444 | -1.20% |
| 2025-11-10 | 23.79 | 24.24 | 23.79 | 24.10 | 24.00 | qfq | 7,893,388 | 189,479,257 | 1.39% |
| 2025-11-07 | 23.16 | 24.24 | 23.10 | 23.77 | 23.67 | qfq | 8,838,238 | 210,705,684 | 1.36% |
| 2025-11-06 | 22.65 | 23.50 | 22.64 | 23.45 | 23.36 | qfq | 11,070,883 | 257,333,464 | 3.53% |
| 2025-11-05 | 22.25 | 23.16 | 21.83 | 22.65 | 22.56 | qfq | 10,086,537 | 228,295,726 | 1.84% |
| 2025-11-04 | 23.46 | 23.62 | 21.86 | 22.24 | 22.15 | qfq | 12,651,548 | 284,327,401 | -5.88% |
| 2025-11-03 | 23.89 | 24.15 | 23.38 | 23.63 | 23.53 | qfq | 7,497,967 | 177,336,814 | -1.21% |
| 2025-10-31 | 23.55 | 24.58 | 23.55 | 23.92 | 23.82 | qfq | 10,790,935 | 260,352,922 | 1.87% |
| 2025-10-30 | 24.08 | 24.08 | 23.43 | 23.48 | 23.39 | qfq | 7,964,600 | 188,130,957 | -2.49% |
| 2025-10-29 | 23.67 | 24.33 | 23.33 | 24.08 | 23.98 | qfq | 9,992,314 | 237,667,636 | 0.75% |
| 2025-10-28 | 23.76 | 24.50 | 22.63 | 23.90 | 23.80 | qfq | 15,686,849 | 371,840,445 | 1.79% |
| 2025-10-27 | 23.44 | 23.69 | 23.22 | 23.48 | 23.39 | qfq | 7,301,215 | 171,117,326 | 1.29% |
| 2025-10-24 | 23.22 | 23.58 | 23.12 | 23.18 | 23.09 | qfq | 7,116,451 | 165,697,519 | -0.09% |
| 2025-10-23 | 24.14 | 24.18 | 22.82 | 23.20 | 23.11 | qfq | 9,597,640 | 222,185,967 | -3.89% |
| 2025-10-22 | 24.59 | 24.83 | 24.10 | 24.14 | 24.04 | qfq | 4,081,206 | 99,150,471 | -1.07% |
| 2025-10-21 | 24.23 | 24.50 | 24.02 | 24.40 | 24.30 | qfq | 3,540,400 | 85,955,616 | 0.95% |
| 2025-10-20 | 24.92 | 24.92 | 23.96 | 24.17 | 24.07 | qfq | 6,148,125 | 148,766,029 | -0.78% |
| 2025-10-17 | 25.00 | 25.29 | 24.28 | 24.36 | 24.26 | qfq | 5,670,218 | 140,001,096 | -3.87% |
| 2025-10-16 | 26.00 | 26.04 | 25.05 | 25.34 | 24.79 | qfq | 8,700,402 | 221,393,252 | -2.95% |
| 2025-10-15 | 26.53 | 26.56 | 25.66 | 26.11 | 25.54 | qfq | 7,346,902 | 190,780,458 | -1.58% |
| 2025-10-14 | 26.79 | 27.48 | 26.40 | 26.53 | 25.95 | qfq | 12,423,869 | 335,520,831 | -0.34% |
| 2025-10-13 | 26.10 | 27.06 | 26.05 | 26.62 | 26.04 | qfq | 7,787,022 | 206,946,893 | -0.86% |
| 2025-10-10 | 25.43 | 27.18 | 25.43 | 26.85 | 26.27 | qfq | 14,410,831 | 383,080,749 | 6.34% |
| 2025-10-09 | 26.24 | 26.48 | 25.02 | 25.25 | 24.70 | qfq | 10,341,096 | 263,231,191 | -3.26% |
| 2025-09-30 | 25.69 | 26.35 | 25.69 | 26.10 | 25.53 | qfq | 4,971,705 | 129,899,674 | 1.24% |
| 2025-09-29 | 25.70 | 26.05 | 25.30 | 25.78 | 25.22 | qfq | 5,421,023 | 139,067,397 | -0.50% |
| 2025-09-26 | 25.15 | 26.95 | 25.15 | 25.91 | 25.35 | qfq | 10,661,410 | 280,746,001 | 2.70% |
| 2025-09-25 | 25.54 | 25.54 | 25.02 | 25.23 | 24.68 | qfq | 4,199,198 | 106,109,712 | -1.18% |
| 2025-09-24 | 24.57 | 25.58 | 24.50 | 25.53 | 24.98 | qfq | 7,152,345 | 179,890,075 | 3.36% |
| 2025-09-23 | 25.22 | 25.28 | 24.13 | 24.70 | 24.16 | qfq | 6,597,969 | 162,084,767 | -2.14% |
| 2025-09-22 | 25.80 | 25.99 | 24.94 | 25.24 | 24.69 | qfq | 4,642,217 | 117,170,041 | -2.17% |
| 2025-09-19 | 25.12 | 26.22 | 25.08 | 25.80 | 25.24 | qfq | 7,915,877 | 204,999,085 | 2.18% |
| 2025-09-18 | 25.47 | 25.98 | 24.95 | 25.25 | 24.70 | qfq | 6,530,591 | 166,562,790 | -1.52% |
| 2025-09-17 | 26.09 | 26.09 | 25.50 | 25.64 | 25.08 | qfq | 5,044,327 | 129,312,540 | -1.84% |
| 2025-09-16 | 25.52 | 26.21 | 25.35 | 26.12 | 25.55 | qfq | 7,256,556 | 187,560,211 | 2.39% |
| 2025-09-15 | 26.02 | 26.15 | 25.18 | 25.51 | 24.96 | qfq | 8,064,617 | 205,541,221 | -2.26% |
| 2025-09-12 | 26.50 | 26.67 | 25.73 | 26.10 | 25.53 | qfq | 7,422,022 | 194,110,271 | -0.65% |
| 2025-09-11 | 26.18 | 26.33 | 25.67 | 26.27 | 25.70 | qfq | 4,968,742 | 129,378,762 | 1.12% |
| 2025-09-10 | 26.71 | 26.71 | 25.83 | 25.98 | 25.42 | qfq | 5,442,406 | 142,153,618 | -2.48% |
| 2025-09-09 | 26.57 | 27.15 | 26.33 | 26.64 | 26.06 | qfq | 10,505,929 | 280,453,634 | 0.26% |
| 2025-09-08 | 25.20 | 26.77 | 25.20 | 26.57 | 25.99 | qfq | 13,592,130 | 357,284,665 | 5.77% |
| 2025-09-05 | 24.24 | 25.20 | 24.10 | 25.12 | 24.57 | qfq | 7,748,971 | 191,644,890 | 3.59% |
| 2025-09-04 | 24.39 | 24.89 | 23.81 | 24.25 | 23.72 | qfq | 6,001,892 | 145,730,620 | -0.94% |
| 2025-09-03 | 25.06 | 25.19 | 24.39 | 24.48 | 23.95 | qfq | 6,387,319 | 157,354,515 | -2.51% |
| 2025-09-02 | 26.34 | 26.59 | 24.85 | 25.11 | 24.56 | qfq | 12,544,835 | 316,514,540 | -4.67% |
| 2025-09-01 | 25.63 | 26.90 | 25.07 | 26.34 | 25.77 | qfq | 16,442,286 | 430,475,529 | 3.74% |
| 2025-08-29 | 25.12 | 25.71 | 25.04 | 25.39 | 24.84 | qfq | 6,660,230 | 169,242,711 | 0.95% |
| 2025-08-28 | 25.15 | 25.49 | 24.77 | 25.15 | 24.60 | qfq | 7,802,771 | 195,913,679 | 0.00% |
| 2025-08-27 | 25.57 | 26.13 | 25.13 | 25.15 | 24.60 | qfq | 11,771,583 | 302,293,590 | -1.76% |
| 2025-08-26 | 24.34 | 25.99 | 24.34 | 25.60 | 25.04 | qfq | 13,108,046 | 331,791,309 | 5.70% |
| 2025-08-25 | 24.07 | 24.24 | 23.75 | 24.22 | 23.69 | qfq | 6,109,825 | 146,873,878 | 0.92% |
| 2025-08-22 | 24.28 | 24.28 | 23.65 | 24.00 | 23.48 | qfq | 8,422,644 | 201,375,756 | -1.44% |
| 2025-08-21 | 24.66 | 25.50 | 24.10 | 24.35 | 23.82 | qfq | 9,919,898 | 242,982,180 | -1.26% |
| 2025-08-20 | 23.24 | 24.94 | 23.09 | 24.66 | 24.12 | qfq | 14,120,809 | 342,402,318 | 5.61% |
| 2025-08-19 | 22.38 | 23.82 | 22.38 | 23.35 | 22.84 | qfq | 10,787,465 | 251,104,612 | 3.73% |
| 2025-08-18 | 22.71 | 23.33 | 22.50 | 22.51 | 22.02 | qfq | 8,718,525 | 198,468,529 | 0.22% |
| 2025-08-15 | 21.56 | 22.50 | 21.43 | 22.46 | 21.97 | qfq | 8,725,357 | 192,459,572 | 4.08% |
| 2025-08-14 | 21.69 | 21.86 | 21.49 | 21.58 | 21.11 | qfq | 4,401,074 | 95,449,615 | -0.69% |
| 2025-08-13 | 21.71 | 21.77 | 21.32 | 21.73 | 21.26 | qfq | 4,457,127 | 96,365,322 | 0.09% |
| 2025-08-12 | 21.74 | 21.87 | 21.37 | 21.71 | 21.24 | qfq | 5,340,504 | 115,264,963 | -0.73% |
| 2025-08-11 | 22.00 | 22.14 | 21.69 | 21.87 | 21.39 | qfq | 3,930,916 | 85,899,902 | -0.64% |
| 2025-08-08 | 21.88 | 22.16 | 21.63 | 22.01 | 21.53 | qfq | 3,732,810 | 81,789,810 | 0.27% |
| 2025-08-07 | 22.17 | 22.45 | 21.95 | 21.95 | 21.47 | qfq | 5,077,002 | 112,794,958 | -1.22% |
| 2025-08-06 | 22.05 | 22.33 | 21.78 | 22.22 | 21.74 | qfq | 5,144,183 | 113,766,114 | 1.18% |
| 2025-08-05 | 21.76 | 22.27 | 21.68 | 21.96 | 21.48 | qfq | 3,897,261 | 85,310,027 | 0.97% |
| 2025-08-04 | 21.90 | 21.98 | 21.57 | 21.75 | 21.28 | qfq | 5,551,246 | 120,777,162 | -0.18% |
| 2025-08-01 | 22.30 | 22.43 | 21.79 | 21.79 | 21.32 | qfq | 6,612,820 | 145,636,868 | -2.94% |
| 2025-07-31 | 22.83 | 22.84 | 22.32 | 22.45 | 21.96 | qfq | 6,346,223 | 143,245,383 | -1.41% |
| 2025-07-30 | 22.66 | 23.06 | 22.44 | 22.77 | 22.28 | qfq | 6,281,877 | 142,957,422 | 0.26% |
| 2025-07-29 | 22.64 | 22.80 | 22.17 | 22.71 | 22.22 | qfq | 6,517,063 | 146,240,532 | 0.13% |
| 2025-07-28 | 22.85 | 23.05 | 22.28 | 22.68 | 22.19 | qfq | 5,723,194 | 129,961,032 | -0.74% |
| 2025-07-25 | 22.65 | 23.05 | 22.60 | 22.85 | 22.35 | qfq | 7,770,699 | 177,599,249 | 1.11% |
| 2025-07-24 | 22.90 | 22.90 | 22.16 | 22.60 | 22.11 | qfq | 8,114,465 | 181,773,454 | 0.36% |
| 2025-07-23 | 22.78 | 23.24 | 22.35 | 22.52 | 22.03 | qfq | 10,182,732 | 231,580,379 | -1.53% |
| 2025-07-22 | 22.23 | 23.12 | 21.80 | 22.87 | 22.37 | qfq | 13,835,587 | 311,564,296 | 3.62% |
| 2025-07-21 | 22.26 | 22.55 | 22.04 | 22.07 | 21.59 | qfq | 8,965,320 | 198,902,870 | -1.43% |
| 2025-07-18 | 21.81 | 22.60 | 21.67 | 22.39 | 21.90 | qfq | 15,090,592 | 335,790,785 | 3.66% |
| 2025-07-17 | 20.11 | 21.77 | 20.10 | 21.60 | 21.13 | qfq | 14,411,094 | 304,655,749 | 7.04% |
| 2025-07-16 | 19.92 | 20.30 | 19.82 | 20.18 | 19.74 | qfq | 4,878,674 | 98,072,056 | 1.15% |
| 2025-07-15 | 20.01 | 20.52 | 19.92 | 19.95 | 19.52 | qfq | 6,644,076 | 134,502,473 | -0.80% |
| 2025-07-14 | 19.72 | 20.25 | 19.66 | 20.11 | 19.67 | qfq | 9,913,626 | 198,148,629 | 2.24% |
| 2025-07-11 | 19.62 | 19.89 | 19.31 | 19.67 | 19.24 | qfq | 7,739,616 | 151,654,898 | -0.30% |
| 2025-07-10 | 20.00 | 20.29 | 19.35 | 19.73 | 19.30 | qfq | 9,388,015 | 186,206,082 | 0.10% |
| 2025-07-09 | 19.61 | 19.98 | 19.44 | 19.71 | 19.28 | qfq | 5,300,292 | 104,607,164 | -0.05% |
| 2025-07-08 | 19.85 | 19.97 | 19.50 | 19.72 | 19.29 | qfq | 6,580,888 | 129,344,006 | -0.90% |
| 2025-07-07 | 19.87 | 20.27 | 19.70 | 19.90 | 19.47 | qfq | 6,403,535 | 127,502,639 | -0.20% |
| 2025-07-04 | 20.27 | 20.37 | 19.75 | 19.94 | 19.51 | qfq | 6,085,585 | 121,291,522 | -1.63% |
| 2025-07-03 | 20.01 | 20.32 | 19.83 | 20.27 | 19.83 | qfq | 7,264,774 | 146,193,422 | 1.40% |
| 2025-07-02 | 19.70 | 20.30 | 19.60 | 19.99 | 19.56 | qfq | 10,051,278 | 201,661,928 | 1.16% |
| 2025-07-01 | 18.60 | 19.88 | 18.52 | 19.76 | 19.33 | qfq | 13,264,024 | 257,958,753 | 6.24% |
| 2025-06-30 | 18.47 | 18.66 | 18.32 | 18.60 | 18.20 | qfq | 4,870,299 | 90,144,563 | 0.92% |
| 2025-06-27 | 18.22 | 18.72 | 18.17 | 18.43 | 18.03 | qfq | 5,026,146 | 92,597,052 | 1.10% |
| 2025-06-26 | 18.33 | 18.50 | 18.22 | 18.23 | 17.83 | qfq | 3,365,038 | 61,577,513 | -0.76% |
| 2025-06-25 | 18.54 | 18.60 | 18.28 | 18.37 | 17.97 | qfq | 3,964,508 | 72,878,806 | -0.81% |
| 2025-06-24 | 18.33 | 18.76 | 18.33 | 18.52 | 18.12 | qfq | 3,554,524 | 65,918,418 | 0.16% |
| 2025-06-23 | 18.16 | 18.57 | 18.09 | 18.49 | 18.09 | qfq | 4,006,415 | 73,771,551 | 1.37% |
| 2025-06-20 | 18.33 | 18.42 | 18.11 | 18.24 | 17.84 | qfq | 3,549,940 | 64,741,801 | -0.38% |
| 2025-06-19 | 18.37 | 18.66 | 18.26 | 18.31 | 17.91 | qfq | 6,141,051 | 113,088,576 | -1.45% |
| 2025-06-18 | 18.68 | 19.12 | 18.43 | 18.58 | 18.18 | qfq | 5,611,790 | 104,554,612 | -1.59% |
| 2025-06-17 | 19.00 | 19.88 | 18.73 | 18.88 | 18.47 | qfq | 10,704,028 | 205,958,693 | -1.00% |
| 2025-06-16 | 19.00 | 19.40 | 18.88 | 19.07 | 18.66 | qfq | 6,336,750 | 121,230,728 | -0.57% |
| 2025-06-13 | 19.50 | 20.06 | 19.14 | 19.18 | 18.76 | qfq | 9,020,881 | 175,108,651 | -1.89% |
| 2025-06-12 | 18.75 | 19.67 | 18.65 | 19.55 | 19.13 | qfq | 13,184,713 | 254,839,247 | 3.82% |
| 2025-06-11 | 19.20 | 19.38 | 18.46 | 18.83 | 18.42 | qfq | 12,932,883 | 242,446,483 | -2.94% |
| 2025-06-10 | 19.88 | 20.69 | 19.00 | 19.40 | 18.98 | qfq | 17,790,632 | 349,287,486 | -1.82% |
| 2025-06-09 | 19.01 | 19.94 | 18.84 | 19.76 | 19.33 | qfq | 11,091,865 | 216,717,091 | 3.24% |
| 2025-06-06 | 19.08 | 19.56 | 19.06 | 19.14 | 18.72 | qfq | 7,004,374 | 134,800,230 | -1.03% |
| 2025-06-05 | 18.90 | 19.42 | 18.86 | 19.34 | 18.82 | qfq | 10,500,165 | 202,235,303 | 1.79% |
| 2025-06-04 | 18.70 | 19.08 | 18.51 | 19.00 | 18.49 | qfq | 10,900,234 | 205,182,965 | 2.43% |
| 2025-06-03 | 18.86 | 18.96 | 18.43 | 18.55 | 18.05 | qfq | 17,221,089 | 320,981,241 | -3.18% |
| 2025-05-30 | 19.08 | 19.68 | 19.00 | 19.16 | 18.65 | qfq | 12,384,635 | 239,349,670 | -1.24% |
| 2025-05-29 | 19.62 | 19.76 | 19.02 | 19.40 | 18.88 | qfq | 15,931,773 | 310,386,270 | -2.85% |
| 2025-05-28 | 20.50 | 20.50 | 19.55 | 19.97 | 19.44 | qfq | 20,530,578 | 408,145,300 | -2.59% |
| 2025-05-27 | 19.72 | 20.88 | 19.40 | 20.50 | 19.95 | qfq | 24,875,290 | 499,387,356 | 3.48% |
| 2025-05-26 | 19.73 | 20.26 | 19.48 | 19.81 | 19.28 | qfq | 20,068,140 | 396,233,985 | 0.97% |
| 2025-05-23 | 18.66 | 19.97 | 18.58 | 19.62 | 19.09 | qfq | 24,442,324 | 478,416,451 | 6.00% |
| 2025-05-22 | 19.00 | 19.51 | 18.46 | 18.51 | 18.01 | qfq | 17,106,330 | 323,105,623 | -2.58% |
| 2025-05-21 | 17.81 | 19.51 | 17.69 | 19.00 | 18.49 | qfq | 24,313,686 | 448,313,996 | 6.62% |
| 2025-05-20 | 17.90 | 18.08 | 17.61 | 17.82 | 17.34 | qfq | 14,188,203 | 252,744,093 | -1.44% |
| 2025-05-19 | 17.35 | 18.60 | 17.16 | 18.08 | 17.60 | qfq | 26,268,804 | 468,399,125 | 0.17% |
| 2025-05-16 | 16.63 | 18.33 | 16.47 | 18.05 | 17.57 | qfq | 19,523,476 | 339,631,595 | 8.15% |
| 2025-05-15 | 16.74 | 16.92 | 16.50 | 16.69 | 16.24 | qfq | 5,335,256 | 88,869,383 | -0.30% |
| 2025-05-14 | 16.80 | 16.91 | 16.66 | 16.74 | 16.29 | qfq | 6,401,719 | 107,372,829 | -1.06% |
| 2025-05-13 | 16.71 | 17.02 | 16.36 | 16.92 | 16.47 | qfq | 10,732,093 | 179,265,352 | 1.38% |
| 2025-05-12 | 16.61 | 16.75 | 16.54 | 16.69 | 16.24 | qfq | 4,591,821 | 76,311,989 | 0.48% |
| 2025-05-09 | 16.65 | 16.85 | 16.55 | 16.61 | 16.17 | qfq | 4,757,010 | 79,320,213 | -0.48% |
| 2025-05-08 | 16.76 | 16.88 | 16.61 | 16.69 | 16.24 | qfq | 5,208,860 | 86,978,677 | -0.48% |
| 2025-05-07 | 17.03 | 17.50 | 16.71 | 16.77 | 16.32 | qfq | 11,708,486 | 198,626,649 | -1.53% |
| 2025-05-06 | 16.50 | 17.05 | 16.50 | 17.03 | 16.57 | qfq | 11,522,412 | 194,983,442 | 3.65% |
| 2025-04-30 | 16.32 | 16.76 | 16.27 | 16.43 | 15.99 | qfq | 8,081,637 | 133,600,687 | 0.00% |
| 2025-04-29 | 16.30 | 16.71 | 16.25 | 16.43 | 15.99 | qfq | 9,576,963 | 157,713,622 | 1.61% |
| 2025-04-28 | 16.16 | 16.30 | 15.77 | 16.17 | 15.74 | qfq | 9,909,331 | 159,156,739 | -0.74% |
| 2025-04-25 | 16.10 | 16.48 | 16.00 | 16.29 | 15.85 | qfq | 9,635,945 | 156,617,367 | 0.80% |
| 2025-04-24 | 16.05 | 16.45 | 15.90 | 16.16 | 15.73 | qfq | 9,650,102 | 156,277,340 | 1.13% |
| 2025-04-23 | 16.51 | 16.60 | 15.94 | 15.98 | 15.55 | qfq | 16,023,275 | 258,223,910 | -3.85% |
| 2025-04-22 | 16.29 | 16.93 | 16.18 | 16.62 | 16.17 | qfq | 28,130,516 | 466,769,881 | 7.99% |
| 2025-04-21 | 15.28 | 15.42 | 15.06 | 15.39 | 14.98 | qfq | 5,783,210 | 88,021,681 | 1.32% |
| 2025-04-18 | 15.10 | 15.24 | 14.92 | 15.19 | 14.78 | qfq | 4,096,140 | 61,758,551 | 0.53% |
| 2025-04-17 | 14.90 | 15.30 | 14.88 | 15.11 | 14.71 | qfq | 5,598,437 | 84,917,480 | 0.87% |
| 2025-04-16 | 14.90 | 15.15 | 14.87 | 14.98 | 14.58 | qfq | 4,688,067 | 70,263,375 | -0.07% |
| 2025-04-15 | 14.92 | 15.03 | 14.77 | 14.99 | 14.59 | qfq | 4,779,202 | 71,198,332 | 0.20% |
| 2025-04-14 | 14.92 | 15.05 | 14.74 | 14.96 | 14.56 | qfq | 7,648,090 | 113,748,802 | 0.40% |
| 2025-04-11 | 14.57 | 15.19 | 14.57 | 14.90 | 14.50 | qfq | 10,782,845 | 160,853,762 | 1.36% |
| 2025-04-10 | 14.40 | 15.05 | 14.26 | 14.70 | 14.31 | qfq | 8,471,835 | 124,118,272 | 2.87% |
| 2025-04-09 | 14.25 | 14.42 | 13.99 | 14.29 | 13.91 | qfq | 8,921,765 | 127,209,711 | -2.46% |
| 2025-04-08 | 14.33 | 14.78 | 14.33 | 14.65 | 14.26 | qfq | 9,130,830 | 132,900,698 | 3.17% |
| 2025-04-07 | 14.46 | 14.87 | 13.73 | 14.20 | 13.82 | qfq | 13,196,654 | 188,269,275 | -5.27% |
| 2025-04-03 | 14.76 | 15.03 | 14.72 | 14.99 | 14.59 | qfq | 4,541,987 | 67,531,689 | 0.87% |
| 2025-04-02 | 14.84 | 15.04 | 14.72 | 14.86 | 14.46 | qfq | 3,453,613 | 51,338,872 | 0.27% |
| 2025-04-01 | 15.00 | 15.13 | 14.77 | 14.82 | 14.42 | qfq | 5,070,477 | 75,680,019 | -1.00% |
| 2025-03-31 | 14.92 | 15.06 | 14.66 | 14.97 | 14.57 | qfq | 5,694,737 | 84,823,855 | 0.13% |
| 2025-03-28 | 15.48 | 15.48 | 14.93 | 14.95 | 14.55 | qfq | 7,805,907 | 118,039,877 | -3.67% |
| 2025-03-27 | 15.41 | 15.74 | 15.41 | 15.52 | 15.10 | qfq | 7,173,023 | 111,726,628 | -0.13% |
| 2025-03-26 | 15.80 | 15.82 | 15.48 | 15.54 | 15.12 | qfq | 6,052,393 | 94,363,333 | -1.21% |
| 2025-03-25 | 15.81 | 15.99 | 15.46 | 15.73 | 15.31 | qfq | 10,305,465 | 162,247,305 | -1.07% |
| 2025-03-24 | 15.62 | 15.92 | 15.45 | 15.90 | 15.47 | qfq | 8,547,970 | 134,246,089 | 1.15% |
| 2025-03-21 | 15.82 | 16.00 | 15.60 | 15.72 | 15.30 | qfq | 8,125,691 | 128,079,872 | -0.82% |
| 2025-03-20 | 15.25 | 16.00 | 15.12 | 15.85 | 15.43 | qfq | 14,182,667 | 222,357,205 | 4.07% |
| 2025-03-19 | 15.44 | 15.48 | 15.10 | 15.23 | 14.82 | qfq | 7,143,163 | 108,697,269 | -1.36% |
| 2025-03-18 | 15.18 | 15.53 | 15.16 | 15.44 | 15.03 | qfq | 8,982,220 | 138,165,977 | 1.85% |
| 2025-03-17 | 15.27 | 15.42 | 15.08 | 15.16 | 14.75 | qfq | 7,953,360 | 120,646,861 | -0.92% |
| 2025-03-14 | 15.28 | 15.37 | 14.89 | 15.30 | 14.89 | qfq | 9,802,321 | 148,561,502 | 1.86% |
| 2025-03-13 | 15.64 | 15.88 | 15.02 | 15.02 | 14.62 | qfq | 21,035,908 | 324,159,852 | -3.96% |
| 2025-03-12 | 14.25 | 15.64 | 14.24 | 15.64 | 15.22 | qfq | 22,829,391 | 348,161,069 | 9.99% |
| 2025-03-11 | 14.18 | 14.24 | 14.00 | 14.22 | 13.84 | qfq | 5,381,488 | 75,972,366 | -0.42% |
| 2025-03-10 | 14.39 | 14.51 | 14.16 | 14.28 | 13.90 | qfq | 4,668,224 | 66,657,867 | 0.07% |
| 2025-03-07 | 14.30 | 14.47 | 14.21 | 14.27 | 13.89 | qfq | 4,222,255 | 60,586,491 | -0.90% |
| 2025-03-06 | 13.85 | 14.50 | 13.84 | 14.40 | 14.01 | qfq | 8,852,980 | 125,640,725 | 3.82% |
| 2025-03-05 | 14.30 | 14.30 | 13.71 | 13.87 | 13.50 | qfq | 4,998,608 | 69,246,845 | 0.58% |
| 2025-03-04 | 13.74 | 13.83 | 13.65 | 13.79 | 13.42 | qfq | 3,050,947 | 41,943,862 | 0.00% |
| 2025-03-03 | 13.86 | 14.08 | 13.77 | 13.79 | 13.42 | qfq | 4,778,232 | 66,466,413 | -0.29% |
| 2025-02-28 | 13.82 | 13.99 | 13.72 | 13.83 | 13.46 | qfq | 7,260,647 | 100,532,292 | 0.36% |
| 2025-02-27 | 13.72 | 13.83 | 13.64 | 13.78 | 13.41 | qfq | 6,316,010 | 86,832,058 | 0.73% |
| 2025-02-26 | 13.57 | 13.72 | 13.55 | 13.68 | 13.31 | qfq | 3,640,529 | 49,616,240 | 1.11% |
| 2025-02-25 | 13.65 | 13.66 | 13.51 | 13.53 | 13.17 | qfq | 4,489,328 | 60,892,350 | -1.60% |
| 2025-02-24 | 13.77 | 13.99 | 13.65 | 13.75 | 13.38 | qfq | 9,974,240 | 137,959,980 | -0.15% |
| 2025-02-21 | 13.87 | 13.88 | 13.70 | 13.77 | 13.40 | qfq | 5,867,882 | 80,770,905 | -0.86% |
| 2025-02-20 | 13.80 | 13.95 | 13.64 | 13.89 | 13.52 | qfq | 4,275,705 | 59,052,605 | 0.65% |
| 2025-02-19 | 13.71 | 13.87 | 13.57 | 13.80 | 13.43 | qfq | 4,017,020 | 55,161,745 | 0.22% |
| 2025-02-18 | 13.71 | 13.97 | 13.59 | 13.77 | 13.40 | qfq | 6,057,068 | 83,610,322 | 0.44% |
| 2025-02-17 | 13.64 | 13.77 | 13.46 | 13.71 | 13.34 | qfq | 4,622,710 | 62,851,198 | 0.37% |
| 2025-02-14 | 13.71 | 13.81 | 13.56 | 13.66 | 13.29 | qfq | 4,058,255 | 55,477,497 | -0.44% |
| 2025-02-13 | 13.98 | 13.98 | 13.68 | 13.72 | 13.35 | qfq | 5,156,767 | 71,198,445 | -2.07% |
| 2025-02-12 | 13.86 | 14.02 | 13.66 | 14.01 | 13.63 | qfq | 5,954,635 | 82,547,404 | 0.79% |
| 2025-02-11 | 14.01 | 14.01 | 13.72 | 13.90 | 13.53 | qfq | 4,928,632 | 68,122,193 | -0.50% |
| 2025-02-10 | 14.41 | 14.41 | 13.92 | 13.97 | 13.60 | qfq | 6,682,411 | 93,829,665 | -2.44% |
| 2025-02-07 | 14.36 | 14.58 | 14.29 | 14.32 | 13.94 | qfq | 5,171,030 | 74,560,887 | -0.21% |
| 2025-02-06 | 14.33 | 14.39 | 14.00 | 14.35 | 13.97 | qfq | 3,379,824 | 48,276,967 | 0.14% |
| 2025-02-05 | 14.59 | 14.62 | 14.22 | 14.33 | 13.95 | qfq | 2,587,170 | 37,308,432 | -1.24% |
| 2025-01-27 | 14.41 | 14.70 | 14.38 | 14.51 | 14.12 | qfq | 2,653,074 | 38,660,613 | 0.90% |
| 2025-01-24 | 14.28 | 14.40 | 14.16 | 14.38 | 13.99 | qfq | 2,840,610 | 40,691,185 | 0.21% |
| 2025-01-23 | 14.47 | 14.69 | 14.31 | 14.35 | 13.97 | qfq | 3,332,871 | 48,448,795 | -0.14% |
| 2025-01-22 | 14.38 | 14.49 | 14.25 | 14.37 | 13.99 | qfq | 1,963,090 | 28,199,006 | -0.21% |
| 2025-01-21 | 14.40 | 14.48 | 14.26 | 14.40 | 14.01 | qfq | 2,080,189 | 29,894,687 | 0.00% |
| 2025-01-20 | 14.21 | 14.48 | 14.15 | 14.40 | 14.01 | qfq | 3,117,569 | 44,587,377 | 0.70% |
| 2025-01-17 | 13.98 | 14.34 | 13.94 | 14.30 | 13.92 | qfq | 3,432,360 | 48,858,013 | 2.58% |
| 2025-01-16 | 13.88 | 14.18 | 13.82 | 13.94 | 13.57 | qfq | 2,452,170 | 34,275,402 | 0.43% |
| 2025-01-15 | 14.30 | 14.30 | 13.71 | 13.88 | 13.51 | qfq | 5,365,667 | 74,667,968 | -2.80% |
| 2025-01-14 | 14.01 | 14.31 | 13.91 | 14.28 | 13.90 | qfq | 3,028,395 | 42,909,320 | 2.15% |
| 2025-01-13 | 13.45 | 14.01 | 13.33 | 13.98 | 13.61 | qfq | 3,643,915 | 50,237,156 | 2.95% |
| 2025-01-10 | 13.65 | 13.92 | 13.50 | 13.58 | 13.22 | qfq | 3,305,486 | 45,173,977 | -0.51% |
| 2025-01-09 | 13.56 | 13.71 | 13.48 | 13.65 | 13.28 | qfq | 2,105,430 | 28,702,994 | 0.37% |
| 2025-01-08 | 13.59 | 13.75 | 13.26 | 13.60 | 13.24 | qfq | 3,604,660 | 48,521,555 | 0.07% |
| 2025-01-07 | 13.90 | 13.95 | 13.35 | 13.59 | 13.23 | qfq | 5,255,459 | 71,481,312 | -2.23% |
| 2025-01-06 | 14.04 | 14.20 | 13.75 | 13.90 | 13.53 | qfq | 3,504,590 | 48,868,328 | -0.79% |
| 2025-01-03 | 14.22 | 14.55 | 13.96 | 14.01 | 13.63 | qfq | 3,738,240 | 53,154,520 | -1.06% |
| 2025-01-02 | 14.45 | 14.68 | 14.00 | 14.16 | 13.78 | qfq | 3,912,902 | 56,160,791 | -2.01% |
| 2024-12-31 | 14.69 | 14.81 | 14.42 | 14.45 | 14.06 | qfq | 2,549,352 | 37,106,667 | -1.63% |
| 2024-12-30 | 14.82 | 14.88 | 14.63 | 14.69 | 14.30 | qfq | 3,132,429 | 46,172,829 | -0.81% |
| 2024-12-27 | 15.18 | 15.18 | 14.62 | 14.81 | 14.41 | qfq | 2,596,758 | 38,538,832 | 1.44% |
| 2024-12-26 | 14.55 | 14.72 | 14.55 | 14.60 | 14.21 | qfq | 1,877,837 | 27,532,513 | 0.21% |
| 2024-12-25 | 14.73 | 14.76 | 14.45 | 14.57 | 14.18 | qfq | 3,302,256 | 48,018,905 | -1.09% |
| 2024-12-24 | 14.72 | 15.05 | 14.65 | 14.73 | 14.34 | qfq | 3,739,820 | 55,221,435 | -0.81% |
| 2024-12-23 | 15.13 | 15.17 | 14.83 | 14.85 | 14.45 | qfq | 3,562,180 | 53,286,639 | -2.17% |
| 2024-12-20 | 15.17 | 15.25 | 15.05 | 15.18 | 14.77 | qfq | 2,181,935 | 33,055,648 | 0.07% |
| 2024-12-19 | 15.14 | 15.23 | 14.85 | 15.17 | 14.76 | qfq | 3,652,313 | 54,912,818 | -0.20% |
| 2024-12-18 | 15.45 | 15.61 | 15.17 | 15.20 | 14.79 | qfq | 3,238,398 | 49,763,025 | -1.11% |
| 2024-12-17 | 15.66 | 15.73 | 15.23 | 15.37 | 14.96 | qfq | 4,082,717 | 62,959,738 | -1.85% |
| 2024-12-16 | 15.69 | 15.86 | 15.30 | 15.66 | 15.24 | qfq | 5,161,864 | 80,420,056 | -0.25% |
| 2024-12-13 | 15.94 | 16.13 | 15.60 | 15.70 | 15.28 | qfq | 9,005,058 | 142,407,953 | -1.51% |
| 2024-12-12 | 15.80 | 16.02 | 15.63 | 15.94 | 15.51 | qfq | 7,481,862 | 118,169,374 | 0.89% |
| 2024-12-11 | 15.76 | 15.95 | 15.58 | 15.80 | 15.38 | qfq | 4,212,507 | 66,358,132 | -0.25% |
| 2024-12-10 | 15.92 | 16.28 | 15.73 | 15.84 | 15.42 | qfq | 8,120,428 | 129,567,823 | 1.73% |
| 2024-12-09 | 15.25 | 15.82 | 15.21 | 15.57 | 15.15 | qfq | 5,498,080 | 85,363,541 | 1.76% |
| 2024-12-06 | 15.33 | 15.46 | 15.15 | 15.30 | 14.89 | qfq | 3,098,195 | 47,440,036 | -0.13% |
| 2024-12-05 | 15.20 | 15.43 | 15.12 | 15.32 | 14.91 | qfq | 3,036,025 | 46,438,453 | 0.39% |
| 2024-12-04 | 15.50 | 15.52 | 15.18 | 15.26 | 14.85 | qfq | 4,232,470 | 64,905,153 | -1.74% |
| 2024-12-03 | 15.63 | 15.94 | 15.39 | 15.53 | 15.11 | qfq | 5,031,985 | 78,461,540 | -0.64% |
| 2024-12-02 | 15.29 | 15.66 | 15.25 | 15.63 | 15.21 | qfq | 5,680,104 | 87,884,066 | 1.49% |
| 2024-11-29 | 15.25 | 15.59 | 15.05 | 15.40 | 14.99 | qfq | 4,125,517 | 63,462,896 | 1.18% |
| 2024-11-28 | 15.20 | 15.45 | 14.98 | 15.22 | 14.81 | qfq | 3,813,770 | 57,933,499 | 0.26% |
| 2024-11-27 | 14.91 | 15.19 | 14.39 | 15.18 | 14.77 | qfq | 4,838,413 | 71,562,818 | 1.20% |
| 2024-11-26 | 15.64 | 15.70 | 14.93 | 15.00 | 14.60 | qfq | 4,937,840 | 75,205,562 | -3.97% |
| 2024-11-25 | 15.39 | 15.68 | 15.30 | 15.62 | 15.20 | qfq | 4,430,078 | 68,628,812 | 0.90% |
| 2024-11-22 | 16.18 | 16.39 | 15.45 | 15.48 | 15.07 | qfq | 5,480,135 | 86,996,194 | -4.91% |
| 2024-11-21 | 16.28 | 16.64 | 16.12 | 16.28 | 15.84 | qfq | 6,657,406 | 109,023,866 | 0.18% |
| 2024-11-20 | 15.55 | 16.29 | 15.45 | 16.25 | 15.81 | qfq | 10,904,000 | 174,151,001 | 4.03% |
| 2024-11-19 | 15.38 | 15.67 | 15.14 | 15.62 | 15.20 | qfq | 7,019,242 | 108,153,068 | 0.84% |
| 2024-11-18 | 14.99 | 16.07 | 14.99 | 15.49 | 15.08 | qfq | 15,167,777 | 237,074,652 | 3.27% |
| 2024-11-15 | 15.10 | 15.49 | 14.95 | 15.00 | 14.60 | qfq | 4,917,975 | 74,615,056 | -1.38% |
| 2024-11-14 | 15.47 | 15.66 | 15.15 | 15.21 | 14.80 | qfq | 5,649,528 | 86,634,594 | -2.19% |
| 2024-11-13 | 15.46 | 15.59 | 15.18 | 15.55 | 15.13 | qfq | 5,005,424 | 77,104,204 | 0.32% |
| 2024-11-12 | 15.51 | 15.95 | 15.40 | 15.50 | 15.08 | qfq | 8,499,905 | 133,370,901 | 0.32% |
| 2024-11-11 | 15.61 | 15.64 | 15.21 | 15.45 | 15.04 | qfq | 7,606,532 | 116,990,178 | -1.02% |
| 2024-11-08 | 15.50 | 15.90 | 15.30 | 15.61 | 15.19 | qfq | 8,944,586 | 139,149,730 | 0.97% |
| 2024-11-07 | 15.06 | 15.62 | 14.95 | 15.46 | 15.05 | qfq | 9,244,414 | 142,175,296 | 2.45% |
| 2024-11-06 | 15.06 | 15.23 | 15.00 | 15.09 | 14.69 | qfq | 8,181,401 | 123,446,845 | -0.26% |
| 2024-11-05 | 14.72 | 15.16 | 14.68 | 15.13 | 14.72 | qfq | 9,631,386 | 144,268,698 | 2.09% |
| 2024-11-04 | 14.85 | 14.85 | 14.37 | 14.82 | 14.42 | qfq | 10,316,571 | 151,296,329 | 2.92% |
| 2024-11-01 | 14.15 | 14.92 | 14.12 | 14.40 | 14.01 | qfq | 13,621,983 | 199,072,346 | 1.69% |
| 2024-10-31 | 13.96 | 14.19 | 13.82 | 14.16 | 13.78 | qfq | 6,716,425 | 94,247,994 | 1.07% |
| 2024-10-30 | 14.26 | 14.45 | 13.90 | 14.01 | 13.63 | qfq | 6,812,425 | 96,471,221 | -3.11% |
| 2024-10-29 | 14.70 | 14.94 | 14.39 | 14.46 | 13.88 | qfq | 10,986,779 | 160,680,405 | -2.56% |
| 2024-10-28 | 14.81 | 14.88 | 14.54 | 14.84 | 14.24 | qfq | 9,881,907 | 145,903,502 | 2.13% |
| 2024-10-25 | 13.97 | 14.54 | 13.93 | 14.53 | 13.95 | qfq | 10,247,456 | 147,173,224 | 4.08% |
| 2024-10-24 | 14.09 | 14.32 | 13.90 | 13.96 | 13.40 | qfq | 6,726,500 | 94,330,033 | -2.24% |
| 2024-10-23 | 14.10 | 14.36 | 13.92 | 14.28 | 13.71 | qfq | 10,311,230 | 146,111,909 | 2.37% |
| 2024-10-22 | 13.49 | 13.96 | 13.37 | 13.95 | 13.39 | qfq | 8,774,955 | 120,247,089 | 3.64% |
| 2024-10-21 | 13.68 | 13.75 | 13.39 | 13.46 | 12.92 | qfq | 7,699,242 | 104,282,890 | -0.88% |
| 2024-10-18 | 13.23 | 13.85 | 13.20 | 13.58 | 13.03 | qfq | 8,215,519 | 111,240,029 | 2.41% |
| 2024-10-17 | 13.63 | 13.72 | 13.26 | 13.26 | 12.73 | qfq | 5,798,260 | 77,917,645 | -2.36% |
| 2024-10-16 | 13.75 | 13.86 | 13.50 | 13.58 | 13.03 | qfq | 5,917,987 | 80,915,274 | -1.52% |
| 2024-10-15 | 14.21 | 14.21 | 13.79 | 13.79 | 13.23 | qfq | 6,765,910 | 94,468,674 | -2.96% |
| 2024-10-14 | 14.13 | 14.25 | 13.80 | 14.21 | 13.64 | qfq | 6,311,900 | 88,859,406 | 0.57% |
| 2024-10-11 | 14.70 | 14.73 | 14.00 | 14.13 | 13.56 | qfq | 7,151,715 | 101,588,817 | -3.42% |
| 2024-10-10 | 14.72 | 15.30 | 14.44 | 14.63 | 14.04 | qfq | 7,138,726 | 105,875,976 | -0.34% |
| 2024-10-09 | 15.63 | 15.63 | 14.44 | 14.68 | 14.09 | qfq | 12,523,571 | 187,986,785 | -8.31% |
| 2024-10-08 | 17.13 | 17.13 | 15.23 | 16.01 | 15.37 | qfq | 18,497,392 | 297,337,655 | 2.83% |
| 2024-09-30 | 14.95 | 15.70 | 14.68 | 15.57 | 14.94 | qfq | 12,806,101 | 195,508,122 | 8.81% |
| 2024-09-27 | 13.78 | 14.61 | 13.75 | 14.31 | 13.73 | qfq | 6,077,775 | 85,667,668 | 4.84% |
| 2024-09-26 | 13.42 | 13.66 | 12.95 | 13.65 | 13.10 | qfq | 5,991,570 | 80,095,520 | 4.44% |
| 2024-09-25 | 13.32 | 13.51 | 13.03 | 13.07 | 12.54 | qfq | 5,689,598 | 75,627,798 | -1.43% |
| 2024-09-24 | 12.55 | 13.27 | 12.54 | 13.26 | 12.73 | qfq | 5,772,134 | 74,923,928 | 6.00% |
| 2024-09-23 | 12.72 | 12.82 | 12.50 | 12.51 | 12.01 | qfq | 2,488,937 | 31,429,920 | -1.65% |
| 2024-09-20 | 12.68 | 12.80 | 12.45 | 12.72 | 12.21 | qfq | 3,336,242 | 42,091,209 | -0.08% |
| 2024-09-19 | 12.67 | 12.98 | 12.58 | 12.73 | 12.22 | qfq | 3,910,646 | 49,992,833 | 0.63% |
| 2024-09-18 | 12.79 | 12.81 | 12.48 | 12.65 | 12.14 | qfq | 2,299,393 | 28,975,070 | -0.63% |
| 2024-09-13 | 13.03 | 13.15 | 12.73 | 12.73 | 12.22 | qfq | 2,427,072 | 31,178,490 | -2.30% |
| 2024-09-12 | 13.03 | 13.32 | 12.95 | 13.03 | 12.51 | qfq | 2,850,700 | 37,429,715 | 0.08% |
| 2024-09-11 | 12.86 | 13.11 | 12.86 | 13.02 | 12.50 | qfq | 2,128,586 | 27,684,748 | 0.15% |
| 2024-09-10 | 13.00 | 13.11 | 12.75 | 13.00 | 12.48 | qfq | 3,407,865 | 44,016,361 | 0.08% |
| 2024-09-09 | 13.01 | 13.18 | 12.90 | 12.99 | 12.47 | qfq | 3,033,971 | 39,525,785 | -1.07% |
| 2024-09-06 | 13.29 | 13.40 | 13.09 | 13.13 | 12.60 | qfq | 3,555,285 | 46,883,023 | -2.01% |
| 2024-09-05 | 13.39 | 13.57 | 13.25 | 13.40 | 12.86 | qfq | 4,012,115 | 53,677,420 | -0.37% |
| 2024-09-04 | 13.72 | 13.78 | 13.37 | 13.45 | 12.91 | qfq | 6,386,750 | 86,393,752 | -1.68% |
| 2024-09-03 | 13.21 | 13.89 | 13.00 | 13.68 | 13.13 | qfq | 9,803,540 | 133,154,441 | 5.23% |
| 2024-09-02 | 13.16 | 13.36 | 12.95 | 13.00 | 12.48 | qfq | 5,812,170 | 76,518,446 | -1.66% |
| 2024-08-30 | 12.96 | 13.40 | 12.88 | 13.22 | 12.69 | qfq | 6,831,685 | 90,046,641 | 1.15% |
| 2024-08-29 | 12.71 | 13.15 | 12.71 | 13.07 | 12.54 | qfq | 5,704,935 | 74,045,451 | 1.79% |
| 2024-08-28 | 12.95 | 12.95 | 12.54 | 12.84 | 12.32 | qfq | 7,651,493 | 97,771,607 | -0.08% |
| 2024-08-27 | 12.19 | 12.96 | 12.12 | 12.85 | 12.33 | qfq | 10,841,375 | 137,134,892 | 6.02% |
| 2024-08-26 | 11.80 | 12.14 | 11.80 | 12.12 | 11.63 | qfq | 3,412,851 | 41,116,838 | 2.71% |
| 2024-08-23 | 11.90 | 12.08 | 11.76 | 11.80 | 11.33 | qfq | 3,319,430 | 39,306,861 | -0.84% |
| 2024-08-22 | 11.89 | 12.26 | 11.84 | 11.90 | 11.42 | qfq | 6,557,921 | 79,130,999 | 0.68% |
| 2024-08-21 | 11.72 | 11.89 | 11.60 | 11.82 | 11.34 | qfq | 2,411,220 | 28,439,650 | 0.60% |
| 2024-08-20 | 11.75 | 11.94 | 11.63 | 11.75 | 11.28 | qfq | 3,533,925 | 41,564,890 | 0.00% |
| 2024-08-19 | 11.88 | 11.94 | 11.70 | 11.75 | 11.28 | qfq | 4,053,609 | 47,806,589 | -0.59% |
| 2024-08-16 | 12.04 | 12.14 | 11.80 | 11.82 | 11.34 | qfq | 3,216,200 | 38,261,887 | -1.83% |
| 2024-08-15 | 11.92 | 12.19 | 11.79 | 12.04 | 11.56 | qfq | 4,156,300 | 49,949,184 | 0.92% |
| 2024-08-14 | 12.29 | 12.29 | 11.92 | 11.93 | 11.45 | qfq | 3,107,618 | 37,371,732 | -2.29% |
| 2024-08-13 | 12.25 | 12.35 | 12.07 | 12.21 | 11.72 | qfq | 3,333,681 | 40,546,725 | -0.65% |
| 2024-08-12 | 12.41 | 12.44 | 12.22 | 12.29 | 11.80 | qfq | 3,143,168 | 38,677,638 | -1.05% |
| 2024-08-09 | 12.53 | 12.72 | 12.41 | 12.42 | 11.92 | qfq | 3,089,991 | 38,765,654 | -0.72% |
| 2024-08-08 | 12.34 | 12.59 | 12.25 | 12.51 | 12.01 | qfq | 3,236,450 | 40,296,998 | 0.97% |
| 2024-08-07 | 12.40 | 12.58 | 12.28 | 12.39 | 11.89 | qfq | 2,646,420 | 32,763,974 | -0.80% |
| 2024-08-06 | 12.33 | 12.60 | 12.33 | 12.49 | 11.99 | qfq | 3,554,316 | 44,317,090 | 1.88% |
| 2024-08-05 | 12.43 | 12.68 | 12.22 | 12.26 | 11.77 | qfq | 4,290,998 | 53,437,655 | -2.31% |
| 2024-08-02 | 12.57 | 12.83 | 12.42 | 12.55 | 12.04 | qfq | 4,141,865 | 52,385,650 | -0.71% |
| 2024-08-01 | 12.81 | 13.21 | 12.58 | 12.64 | 12.13 | qfq | 7,092,140 | 91,329,758 | -1.56% |
| 2024-07-31 | 12.50 | 12.85 | 12.36 | 12.84 | 12.32 | qfq | 7,497,230 | 95,168,436 | 2.72% |
| 2024-07-30 | 12.40 | 12.64 | 12.31 | 12.50 | 12.00 | qfq | 2,185,133 | 27,271,953 | 0.40% |
| 2024-07-29 | 12.72 | 12.72 | 12.42 | 12.45 | 11.95 | qfq | 2,338,745 | 29,275,692 | -1.81% |
| 2024-07-26 | 12.25 | 12.74 | 12.25 | 12.68 | 12.17 | qfq | 4,055,305 | 51,187,003 | 3.01% |
| 2024-07-25 | 12.31 | 12.57 | 12.16 | 12.31 | 11.81 | qfq | 3,434,345 | 42,471,300 | 0.16% |
| 2024-07-24 | 12.49 | 12.58 | 12.26 | 12.29 | 11.80 | qfq | 4,582,310 | 56,600,774 | -1.68% |
| 2024-07-23 | 13.00 | 13.11 | 12.43 | 12.50 | 12.00 | qfq | 5,349,021 | 68,001,432 | -4.07% |
| 2024-07-22 | 13.18 | 13.24 | 12.91 | 13.03 | 12.51 | qfq | 3,092,280 | 40,296,159 | -0.76% |
| 2024-07-19 | 13.19 | 13.41 | 13.03 | 13.13 | 12.60 | qfq | 4,425,745 | 58,441,609 | -0.53% |
| 2024-07-18 | 13.18 | 13.24 | 12.86 | 13.20 | 12.67 | qfq | 3,728,275 | 48,770,880 | 1.38% |
| 2024-07-17 | 13.06 | 13.28 | 12.97 | 13.02 | 12.50 | qfq | 3,482,375 | 45,560,301 | 0.15% |
| 2024-07-16 | 13.28 | 13.28 | 12.94 | 13.00 | 12.48 | qfq | 3,685,965 | 48,089,372 | -0.99% |
| 2024-07-15 | 13.42 | 13.49 | 13.07 | 13.13 | 12.60 | qfq | 3,635,690 | 48,026,177 | -1.94% |
| 2024-07-12 | 13.50 | 13.64 | 13.33 | 13.39 | 12.85 | qfq | 3,463,690 | 46,714,880 | -0.74% |
| 2024-07-11 | 13.36 | 13.64 | 13.22 | 13.49 | 12.95 | qfq | 4,760,361 | 64,111,690 | 2.35% |
| 2024-07-10 | 13.47 | 13.70 | 13.15 | 13.18 | 12.65 | qfq | 4,074,164 | 54,236,505 | -2.15% |
| 2024-07-09 | 13.31 | 13.59 | 13.04 | 13.47 | 12.93 | qfq | 4,196,130 | 55,927,819 | 0.15% |
| 2024-07-08 | 13.65 | 13.89 | 13.36 | 13.45 | 12.91 | qfq | 2,807,270 | 37,946,899 | -2.89% |
| 2024-07-05 | 13.87 | 13.91 | 13.67 | 13.85 | 13.29 | qfq | 2,706,600 | 37,332,454 | -0.14% |
| 2024-07-04 | 14.36 | 14.36 | 13.77 | 13.87 | 13.31 | qfq | 3,311,077 | 46,343,944 | -3.07% |
| 2024-07-03 | 14.40 | 14.47 | 14.24 | 14.31 | 13.73 | qfq | 1,869,036 | 26,780,642 | -0.69% |
| 2024-07-02 | 14.60 | 14.60 | 14.23 | 14.41 | 13.83 | qfq | 2,963,375 | 42,682,604 | -0.55% |
| 2024-07-01 | 14.21 | 14.68 | 14.05 | 14.49 | 13.91 | qfq | 3,824,136 | 55,086,382 | 2.69% |
| 2024-06-28 | 14.31 | 14.58 | 14.06 | 14.11 | 13.54 | qfq | 3,965,765 | 56,791,774 | -1.19% |
| 2024-06-27 | 14.66 | 14.94 | 14.18 | 14.28 | 13.71 | qfq | 4,384,090 | 62,968,723 | -3.38% |
| 2024-06-26 | 14.50 | 14.82 | 14.32 | 14.78 | 14.19 | qfq | 3,214,061 | 46,843,390 | 1.51% |
| 2024-06-25 | 14.55 | 14.80 | 14.45 | 14.56 | 13.97 | qfq | 2,911,647 | 42,558,752 | 0.07% |
| 2024-06-24 | 15.01 | 15.06 | 14.51 | 14.55 | 13.96 | qfq | 3,690,872 | 54,320,797 | -3.00% |
| 2024-06-21 | 14.46 | 15.24 | 14.46 | 15.00 | 14.40 | qfq | 5,236,712 | 78,095,043 | 3.02% |
| 2024-06-20 | 14.81 | 14.99 | 14.50 | 14.56 | 13.97 | qfq | 5,516,704 | 81,432,708 | -3.96% |
| 2024-06-19 | 15.16 | 15.30 | 15.00 | 15.16 | 14.55 | qfq | 3,562,850 | 53,904,226 | 0.00% |
| 2024-06-18 | 14.79 | 15.47 | 14.72 | 15.16 | 14.55 | qfq | 5,805,519 | 87,944,223 | 2.50% |
| 2024-06-17 | 14.74 | 14.95 | 14.72 | 14.79 | 14.19 | qfq | 2,844,318 | 42,148,420 | -0.74% |
| 2024-06-14 | 14.96 | 14.99 | 14.57 | 14.90 | 14.30 | qfq | 5,511,015 | 81,096,490 | -0.07% |
| 2024-06-13 | 15.36 | 15.42 | 14.82 | 14.91 | 14.31 | qfq | 4,394,477 | 65,913,001 | -2.87% |
| 2024-06-12 | 15.36 | 15.49 | 15.27 | 15.35 | 14.73 | qfq | 2,320,940 | 35,674,596 | -0.20% |
| 2024-06-11 | 15.26 | 15.39 | 15.01 | 15.38 | 14.76 | qfq | 3,263,186 | 49,701,689 | 0.26% |
| 2024-06-07 | 15.50 | 15.65 | 15.29 | 15.34 | 14.72 | qfq | 3,985,545 | 61,560,433 | -0.45% |
| 2024-06-06 | 15.61 | 15.83 | 15.22 | 15.41 | 14.79 | qfq | 5,069,243 | 78,205,450 | -1.66% |
| 2024-06-05 | 15.90 | 15.99 | 15.61 | 15.67 | 15.04 | qfq | 3,914,510 | 61,583,411 | -2.31% |
| 2024-06-04 | 15.86 | 16.12 | 15.68 | 16.04 | 15.39 | qfq | 4,370,455 | 69,562,388 | 1.39% |
| 2024-06-03 | 15.63 | 15.90 | 15.44 | 15.82 | 15.18 | qfq | 6,427,595 | 101,176,357 | 1.02% |
| 2024-05-31 | 15.93 | 16.14 | 15.61 | 15.66 | 15.03 | qfq | 5,655,935 | 89,224,041 | -1.76% |
| 2024-05-30 | 16.14 | 16.50 | 15.91 | 15.94 | 15.30 | qfq | 6,199,675 | 100,286,133 | -1.24% |
| 2024-05-29 | 16.12 | 16.37 | 16.00 | 16.14 | 15.49 | qfq | 3,675,655 | 59,346,579 | -0.31% |
| 2024-05-28 | 16.25 | 16.69 | 16.11 | 16.19 | 15.54 | qfq | 5,872,237 | 96,119,514 | -1.28% |
| 2024-05-27 | 16.47 | 16.57 | 16.02 | 16.40 | 15.74 | qfq | 6,269,777 | 101,977,831 | 0.37% |
| 2024-05-24 | 16.30 | 16.88 | 16.00 | 16.34 | 15.68 | qfq | 9,340,068 | 153,799,972 | 1.81% |
| 2024-05-23 | 16.39 | 16.42 | 15.90 | 16.05 | 15.40 | qfq | 7,440,939 | 119,872,514 | -2.49% |
| 2024-05-22 | 16.41 | 16.68 | 16.33 | 16.46 | 15.80 | qfq | 8,734,565 | 143,888,571 | 0.18% |
| 2024-05-21 | 16.80 | 16.98 | 16.27 | 16.43 | 15.77 | qfq | 17,709,882 | 293,631,245 | -3.35% |
| 2024-05-20 | 17.70 | 18.30 | 16.80 | 17.00 | 16.32 | qfq | 18,082,773 | 316,321,180 | -4.39% |
| 2024-05-17 | 17.70 | 17.97 | 17.42 | 17.78 | 17.06 | qfq | 7,477,210 | 132,971,041 | 0.40% |
| 2024-05-16 | 17.52 | 17.95 | 17.11 | 17.71 | 17.00 | qfq | 10,255,828 | 180,214,685 | 0.91% |
| 2024-05-15 | 17.39 | 17.95 | 17.26 | 17.55 | 16.84 | qfq | 8,942,085 | 157,465,106 | 0.06% |
| 2024-05-14 | 17.30 | 17.75 | 16.89 | 17.54 | 16.83 | qfq | 11,230,471 | 194,163,913 | 0.98% |
| 2024-05-13 | 16.62 | 17.38 | 16.30 | 17.37 | 16.67 | qfq | 13,455,815 | 225,753,727 | 2.36% |
| 2024-05-10 | 17.21 | 17.46 | 16.85 | 16.97 | 16.29 | qfq | 10,125,529 | 173,453,289 | -2.13% |
| 2024-05-09 | 17.25 | 17.64 | 17.11 | 17.34 | 16.64 | qfq | 11,469,930 | 199,049,476 | 0.76% |
| 2024-05-08 | 18.35 | 18.37 | 17.17 | 17.21 | 16.52 | qfq | 16,499,175 | 290,277,458 | -5.13% |
| 2024-05-07 | 17.46 | 18.20 | 17.20 | 18.14 | 17.41 | qfq | 15,001,597 | 267,174,420 | 3.95% |
| 2024-05-06 | 17.00 | 18.00 | 16.45 | 17.45 | 16.75 | qfq | 20,748,669 | 357,958,931 | 4.18% |
| 2024-04-30 | 16.66 | 16.87 | 16.44 | 16.75 | 16.08 | qfq | 10,991,303 | 183,226,389 | 0.30% |
| 2024-04-29 | 15.82 | 16.88 | 15.71 | 16.70 | 16.03 | qfq | 18,311,489 | 299,101,141 | 4.38% |
| 2024-04-26 | 15.80 | 16.30 | 15.77 | 16.00 | 15.36 | qfq | 21,170,852 | 338,245,557 | -0.93% |
| 2024-04-25 | 14.89 | 16.49 | 14.88 | 16.15 | 15.50 | qfq | 31,411,866 | 503,898,188 | 7.74% |
| 2024-04-24 | 15.20 | 15.27 | 14.65 | 14.99 | 14.39 | qfq | 11,872,258 | 177,112,322 | -2.47% |
| 2024-04-23 | 14.98 | 15.61 | 14.86 | 15.37 | 14.75 | qfq | 16,462,187 | 251,864,793 | 1.12% |
| 2024-04-22 | 15.10 | 15.87 | 15.00 | 15.20 | 14.59 | qfq | 19,798,547 | 304,519,518 | 1.40% |
| 2024-04-19 | 13.73 | 15.01 | 13.69 | 14.99 | 14.39 | qfq | 20,082,493 | 294,877,649 | 7.46% |
| 2024-04-18 | 13.86 | 14.20 | 13.77 | 13.95 | 13.39 | qfq | 8,080,968 | 112,894,224 | 0.50% |
| 2024-04-17 | 13.33 | 13.93 | 13.31 | 13.88 | 13.32 | qfq | 11,901,314 | 162,595,714 | 6.12% |
| 2024-04-16 | 13.93 | 13.96 | 13.06 | 13.08 | 12.55 | qfq | 12,006,172 | 160,702,131 | -6.57% |
| 2024-04-15 | 14.38 | 14.47 | 13.56 | 14.00 | 13.44 | qfq | 12,324,583 | 172,450,823 | -3.25% |
| 2024-04-12 | 14.77 | 14.78 | 14.20 | 14.47 | 13.89 | qfq | 14,133,898 | 203,995,059 | -2.16% |
| 2024-04-11 | 15.05 | 15.09 | 14.69 | 14.79 | 14.19 | qfq | 16,009,672 | 238,350,385 | -3.77% |
| 2024-04-10 | 14.60 | 15.40 | 14.50 | 15.37 | 14.75 | qfq | 23,496,581 | 351,164,229 | 4.77% |
| 2024-04-09 | 14.38 | 14.95 | 14.14 | 14.67 | 14.08 | qfq | 16,040,778 | 233,652,947 | 1.59% |
| 2024-04-08 | 14.40 | 14.97 | 14.40 | 14.44 | 13.86 | qfq | 16,248,490 | 238,164,207 | -1.77% |
| 2024-04-03 | 15.15 | 15.32 | 14.36 | 14.70 | 14.11 | qfq | 25,015,819 | 367,593,387 | 0.00% |
| 2024-04-02 | 13.35 | 14.70 | 13.32 | 14.70 | 14.11 | qfq | 17,437,013 | 248,825,914 | 10.03% |
| 2024-04-01 | 12.80 | 13.39 | 12.74 | 13.36 | 12.82 | qfq | 8,993,651 | 118,241,374 | 4.95% |
| 2024-03-29 | 12.72 | 12.89 | 12.58 | 12.73 | 12.22 | qfq | 4,217,900 | 53,590,436 | 0.08% |
| 2024-03-28 | 12.61 | 12.92 | 12.60 | 12.72 | 12.21 | qfq | 5,090,357 | 64,918,064 | 0.39% |
| 2024-03-27 | 13.04 | 13.13 | 12.66 | 12.67 | 12.16 | qfq | 4,403,616 | 56,882,702 | -2.46% |
| 2024-03-26 | 13.18 | 13.19 | 12.76 | 12.99 | 12.47 | qfq | 4,927,862 | 63,881,201 | -0.69% |
| 2024-03-25 | 13.35 | 13.57 | 13.08 | 13.08 | 12.55 | qfq | 6,411,850 | 85,256,053 | -3.04% |
| 2024-03-22 | 13.90 | 14.15 | 13.45 | 13.49 | 12.95 | qfq | 8,327,297 | 114,585,659 | -2.67% |
| 2024-03-21 | 13.96 | 14.01 | 13.69 | 13.86 | 13.30 | qfq | 4,560,176 | 63,213,022 | -0.72% |
| 2024-03-20 | 13.96 | 14.02 | 13.86 | 13.96 | 13.40 | qfq | 3,681,466 | 51,388,292 | -0.14% |
| 2024-03-19 | 14.00 | 14.14 | 13.90 | 13.98 | 13.42 | qfq | 3,938,406 | 55,267,691 | -0.36% |
| 2024-03-18 | 14.07 | 14.19 | 13.85 | 14.03 | 13.47 | qfq | 4,015,865 | 56,096,850 | 0.21% |
| 2024-03-15 | 13.89 | 14.08 | 13.66 | 14.00 | 13.44 | qfq | 4,787,180 | 66,511,554 | 0.86% |
| 2024-03-14 | 13.95 | 14.17 | 13.65 | 13.88 | 13.32 | qfq | 4,654,380 | 64,827,586 | -0.86% |
| 2024-03-13 | 13.96 | 14.10 | 13.72 | 14.00 | 13.44 | qfq | 4,834,086 | 67,285,988 | 0.36% |
| 2024-03-12 | 13.89 | 13.98 | 13.65 | 13.95 | 13.39 | qfq | 5,331,880 | 73,732,158 | 0.94% |
| 2024-03-11 | 13.31 | 13.83 | 13.25 | 13.82 | 13.26 | qfq | 6,257,663 | 84,807,121 | 3.83% |
| 2024-03-08 | 13.33 | 13.58 | 13.15 | 13.31 | 12.77 | qfq | 3,903,775 | 52,004,793 | -0.97% |
| 2024-03-07 | 13.46 | 13.80 | 13.40 | 13.44 | 12.90 | qfq | 4,919,644 | 66,795,145 | -0.15% |
| 2024-03-06 | 13.42 | 13.72 | 13.23 | 13.46 | 12.92 | qfq | 4,629,125 | 62,230,655 | -0.37% |
| 2024-03-05 | 13.70 | 13.71 | 13.39 | 13.51 | 12.97 | qfq | 4,050,045 | 54,782,069 | -1.89% |
| 2024-03-04 | 13.80 | 13.95 | 13.56 | 13.77 | 13.22 | qfq | 4,320,730 | 59,250,333 | -0.72% |
| 2024-03-01 | 13.65 | 13.90 | 13.63 | 13.87 | 13.31 | qfq | 5,714,655 | 78,811,666 | 1.61% |
| 2024-02-29 | 13.19 | 13.68 | 13.11 | 13.65 | 13.10 | qfq | 5,448,757 | 73,538,747 | 2.79% |
| 2024-02-28 | 14.04 | 14.49 | 13.23 | 13.28 | 12.75 | qfq | 8,920,731 | 124,039,929 | -5.48% |
| 2024-02-27 | 13.71 | 14.05 | 13.59 | 14.05 | 13.48 | qfq | 5,712,613 | 79,015,693 | 2.18% |
| 2024-02-26 | 13.45 | 14.00 | 13.41 | 13.75 | 13.20 | qfq | 10,122,820 | 138,526,294 | 2.00% |
| 2024-02-23 | 13.48 | 13.57 | 13.26 | 13.48 | 12.94 | qfq | 5,763,157 | 77,245,359 | 0.00% |
| 2024-02-22 | 13.39 | 13.57 | 13.29 | 13.48 | 12.94 | qfq | 6,420,382 | 85,975,863 | 0.30% |
| 2024-02-21 | 13.40 | 13.89 | 13.22 | 13.44 | 12.90 | qfq | 7,415,775 | 101,013,139 | -0.44% |
| 2024-02-20 | 13.28 | 13.54 | 13.04 | 13.50 | 12.96 | qfq | 4,808,880 | 64,028,017 | 1.50% |
| 2024-02-19 | 14.04 | 14.08 | 13.13 | 13.30 | 12.76 | qfq | 7,826,801 | 105,212,725 | -3.97% |
| 2024-02-08 | 12.99 | 14.17 | 12.99 | 13.85 | 13.29 | qfq | 7,211,496 | 99,457,368 | 6.29% |
| 2024-02-07 | 12.67 | 13.31 | 12.31 | 13.03 | 12.51 | qfq | 8,551,459 | 111,302,981 | 4.49% |
| 2024-02-06 | 11.42 | 12.54 | 11.21 | 12.47 | 11.97 | qfq | 8,577,323 | 102,428,162 | 8.72% |
| 2024-02-05 | 12.26 | 12.26 | 11.13 | 11.47 | 11.01 | qfq | 9,711,085 | 112,556,582 | -7.28% |
| 2024-02-02 | 12.87 | 13.22 | 11.97 | 12.37 | 11.87 | qfq | 6,934,790 | 87,206,940 | -5.57% |
| 2024-02-01 | 12.99 | 13.42 | 12.92 | 13.10 | 12.57 | qfq | 3,501,713 | 46,014,847 | -1.13% |
| 2024-01-31 | 13.83 | 14.09 | 13.21 | 13.25 | 12.72 | qfq | 4,191,901 | 56,717,963 | -4.40% |
| 2024-01-30 | 14.65 | 14.65 | 13.86 | 13.86 | 13.30 | qfq | 3,779,050 | 53,596,162 | -2.74% |
| 2024-01-29 | 14.81 | 14.81 | 14.22 | 14.25 | 13.68 | qfq | 2,720,373 | 39,379,235 | -2.73% |
| 2024-01-26 | 14.85 | 15.04 | 14.57 | 14.65 | 14.06 | qfq | 3,664,785 | 54,137,968 | -1.35% |
| 2024-01-25 | 14.33 | 14.88 | 14.17 | 14.85 | 14.25 | qfq | 3,840,056 | 56,342,015 | 3.70% |
| 2024-01-24 | 14.48 | 14.55 | 13.78 | 14.32 | 13.74 | qfq | 3,668,780 | 51,844,384 | -0.28% |
| 2024-01-23 | 14.13 | 14.43 | 13.92 | 14.36 | 13.78 | qfq | 4,013,620 | 57,082,411 | 1.77% |
| 2024-01-22 | 15.14 | 15.19 | 13.90 | 14.11 | 13.54 | qfq | 4,305,445 | 62,259,894 | -6.74% |
| 2024-01-19 | 15.08 | 15.60 | 15.05 | 15.13 | 14.52 | qfq | 2,765,775 | 42,300,841 | -0.46% |
| 2024-01-18 | 15.30 | 15.43 | 14.61 | 15.20 | 14.59 | qfq | 5,366,466 | 80,497,007 | -0.65% |
| 2024-01-17 | 15.58 | 15.74 | 15.30 | 15.30 | 14.68 | qfq | 3,802,605 | 59,222,913 | -2.05% |
| 2024-01-16 | 15.90 | 16.03 | 15.45 | 15.62 | 14.99 | qfq | 4,272,713 | 66,960,384 | -2.01% |
| 2024-01-15 | 16.30 | 16.35 | 15.92 | 15.94 | 15.30 | qfq | 2,682,654 | 43,155,268 | -2.33% |
| 2024-01-12 | 16.30 | 16.66 | 16.24 | 16.32 | 15.66 | qfq | 2,195,260 | 36,082,262 | -0.12% |
| 2024-01-11 | 16.01 | 16.45 | 15.97 | 16.34 | 15.68 | qfq | 3,324,645 | 53,822,426 | 1.55% |
| 2024-01-10 | 16.07 | 16.46 | 15.90 | 16.09 | 15.44 | qfq | 2,121,715 | 34,232,986 | -0.62% |
| 2024-01-09 | 16.40 | 16.64 | 16.06 | 16.19 | 15.54 | qfq | 2,813,175 | 45,785,411 | -0.98% |
| 2024-01-08 | 16.69 | 16.76 | 16.33 | 16.35 | 15.69 | qfq | 2,655,220 | 43,815,153 | -2.10% |
| 2024-01-05 | 17.32 | 17.32 | 16.63 | 16.70 | 16.03 | qfq | 3,348,249 | 56,749,335 | -3.30% |
| 2024-01-04 | 17.40 | 17.49 | 17.10 | 17.27 | 16.57 | qfq | 1,994,238 | 34,446,995 | -0.92% |
| 2024-01-03 | 17.29 | 17.59 | 17.29 | 17.43 | 16.73 | qfq | 2,826,988 | 49,342,916 | 0.11% |
| 2024-01-02 | 17.46 | 17.61 | 17.20 | 17.41 | 16.71 | qfq | 2,918,650 | 50,925,168 | 0.06% |
| 2023-12-29 | 17.15 | 17.46 | 17.01 | 17.40 | 16.70 | qfq | 3,272,345 | 56,501,385 | 1.46% |
| 2023-12-28 | 16.56 | 17.28 | 16.47 | 17.15 | 16.46 | qfq | 5,533,967 | 94,427,710 | 3.81% |
| 2023-12-27 | 16.47 | 16.59 | 16.28 | 16.52 | 15.86 | qfq | 1,823,438 | 29,952,428 | 0.12% |
| 2023-12-26 | 16.48 | 16.82 | 16.44 | 16.50 | 15.84 | qfq | 2,836,148 | 47,210,259 | -0.36% |
| 2023-12-25 | 16.76 | 16.82 | 16.44 | 16.56 | 15.89 | qfq | 2,218,395 | 36,848,256 | -0.36% |
| 2023-12-22 | 16.46 | 16.72 | 16.17 | 16.62 | 15.95 | qfq | 2,574,545 | 42,447,433 | 1.47% |
| 2023-12-21 | 16.24 | 16.48 | 16.10 | 16.38 | 15.72 | qfq | 2,545,304 | 41,431,169 | 0.74% |
| 2023-12-20 | 16.35 | 16.64 | 16.26 | 16.26 | 15.61 | qfq | 1,571,499 | 25,801,495 | -0.43% |
| 2023-12-19 | 16.31 | 16.39 | 16.19 | 16.33 | 15.67 | qfq | 1,618,175 | 26,341,355 | 0.12% |
| 2023-12-18 | 16.67 | 16.67 | 16.25 | 16.31 | 15.65 | qfq | 2,552,042 | 41,773,953 | -2.04% |
| 2023-12-15 | 16.76 | 17.05 | 16.61 | 16.65 | 15.98 | qfq | 2,030,663 | 34,113,430 | -0.72% |
| 2023-12-14 | 16.95 | 17.07 | 16.73 | 16.77 | 16.10 | qfq | 1,575,885 | 26,573,530 | -0.53% |
| 2023-12-13 | 17.29 | 17.29 | 16.86 | 16.86 | 16.18 | qfq | 2,064,594 | 35,111,791 | -2.54% |
| 2023-12-12 | 17.10 | 17.40 | 16.84 | 17.30 | 16.60 | qfq | 4,078,604 | 69,675,298 | 0.87% |
| 2023-12-11 | 16.87 | 17.21 | 16.65 | 17.15 | 16.46 | qfq | 3,445,885 | 58,514,712 | 1.60% |
| 2023-12-08 | 17.06 | 17.21 | 16.80 | 16.88 | 16.20 | qfq | 3,246,051 | 55,156,696 | -1.29% |
| 2023-12-07 | 17.43 | 17.43 | 16.85 | 17.10 | 16.41 | qfq | 2,814,455 | 47,977,129 | -1.27% |
| 2023-12-06 | 17.09 | 17.69 | 17.09 | 17.32 | 16.62 | qfq | 2,812,855 | 49,144,753 | 1.05% |
| 2023-12-05 | 17.36 | 17.76 | 17.13 | 17.14 | 16.45 | qfq | 2,030,300 | 35,281,427 | -2.45% |
| 2023-12-04 | 17.95 | 17.95 | 17.40 | 17.57 | 16.86 | qfq | 3,367,510 | 59,222,638 | -2.12% |
| 2023-12-01 | 17.95 | 18.04 | 17.65 | 17.95 | 17.23 | qfq | 2,036,524 | 36,394,219 | 0.79% |
| 2023-11-30 | 18.21 | 18.39 | 17.72 | 17.81 | 17.09 | qfq | 2,545,145 | 45,639,016 | -2.62% |
| 2023-11-29 | 18.35 | 18.53 | 18.20 | 18.29 | 17.55 | qfq | 1,997,585 | 36,728,065 | -0.27% |
| 2023-11-28 | 18.28 | 18.48 | 18.02 | 18.34 | 17.60 | qfq | 1,943,118 | 35,516,181 | 0.33% |
| 2023-11-27 | 18.47 | 18.53 | 18.18 | 18.28 | 17.54 | qfq | 2,480,688 | 45,426,190 | -0.44% |
| 2023-11-24 | 18.69 | 18.72 | 18.32 | 18.36 | 17.62 | qfq | 2,975,562 | 54,919,463 | -1.61% |
| 2023-11-23 | 18.42 | 18.78 | 18.39 | 18.66 | 17.91 | qfq | 2,320,388 | 43,207,482 | 1.30% |
| 2023-11-22 | 18.83 | 18.96 | 18.37 | 18.42 | 17.68 | qfq | 2,397,364 | 44,506,450 | -2.18% |
| 2023-11-21 | 18.98 | 19.27 | 18.81 | 18.83 | 18.07 | qfq | 3,773,470 | 71,888,390 | -0.79% |
| 2023-11-20 | 19.01 | 19.08 | 18.77 | 18.98 | 18.22 | qfq | 2,051,647 | 38,804,450 | -0.21% |
| 2023-11-17 | 18.91 | 19.11 | 18.76 | 19.02 | 18.25 | qfq | 2,052,517 | 38,967,068 | 0.63% |
| 2023-11-16 | 19.28 | 19.29 | 18.82 | 18.90 | 18.14 | qfq | 2,024,860 | 38,338,425 | -0.94% |
| 2023-11-15 | 18.84 | 19.28 | 18.84 | 19.08 | 18.31 | qfq | 3,366,775 | 64,347,318 | 1.60% |
| 2023-11-14 | 18.89 | 18.98 | 18.66 | 18.78 | 18.02 | qfq | 1,922,914 | 36,121,250 | -0.63% |
| 2023-11-13 | 18.61 | 18.95 | 18.46 | 18.90 | 18.14 | qfq | 4,083,755 | 76,687,638 | 2.38% |
| 2023-11-10 | 18.60 | 18.62 | 18.30 | 18.46 | 17.72 | qfq | 2,258,221 | 41,661,782 | -0.86% |
| 2023-11-09 | 18.50 | 18.73 | 18.46 | 18.62 | 17.87 | qfq | 2,171,065 | 40,419,255 | 0.65% |
| 2023-11-08 | 18.80 | 18.80 | 18.39 | 18.50 | 17.76 | qfq | 2,660,373 | 49,455,840 | -1.49% |
| 2023-11-07 | 19.02 | 19.02 | 18.58 | 18.78 | 18.02 | qfq | 2,362,285 | 44,273,362 | -0.69% |
| 2023-11-06 | 18.78 | 19.08 | 18.70 | 18.91 | 18.15 | qfq | 3,162,720 | 59,799,303 | 0.64% |
| 2023-11-03 | 18.80 | 19.16 | 18.69 | 18.79 | 18.03 | qfq | 3,692,131 | 69,686,009 | -0.21% |
| 2023-11-02 | 19.10 | 19.20 | 18.80 | 18.83 | 18.07 | qfq | 3,513,838 | 66,518,360 | -1.72% |
| 2023-11-01 | 18.48 | 19.25 | 18.48 | 19.16 | 18.39 | qfq | 4,595,528 | 87,236,258 | 3.12% |
| 2023-10-31 | 18.79 | 18.96 | 18.40 | 18.58 | 17.83 | qfq | 4,394,591 | 81,532,605 | -1.33% |
| 2023-10-30 | 18.79 | 19.18 | 18.69 | 18.83 | 18.07 | qfq | 4,050,300 | 76,738,119 | -0.74% |
| 2023-10-27 | 18.22 | 19.09 | 18.05 | 18.97 | 18.21 | qfq | 4,144,658 | 77,734,474 | 4.12% |
| 2023-10-26 | 18.27 | 18.37 | 17.97 | 18.22 | 17.49 | qfq | 2,242,668 | 40,613,762 | -0.65% |
| 2023-10-25 | 18.43 | 18.62 | 18.21 | 18.34 | 17.60 | qfq | 4,429,635 | 81,512,841 | 0.22% |
| 2023-10-24 | 17.01 | 18.34 | 17.01 | 18.30 | 17.56 | qfq | 5,000,355 | 89,580,090 | 4.15% |
| 2023-10-23 | 18.74 | 18.74 | 17.53 | 17.57 | 16.86 | qfq | 4,864,921 | 87,134,578 | -5.99% |
| 2023-10-20 | 18.55 | 18.92 | 18.55 | 18.69 | 17.94 | qfq | 1,761,471 | 32,952,101 | 0.05% |
| 2023-10-19 | 18.64 | 18.96 | 18.64 | 18.68 | 17.93 | qfq | 1,858,452 | 34,875,898 | -0.85% |
| 2023-10-18 | 19.04 | 19.36 | 18.76 | 18.84 | 18.08 | qfq | 2,626,971 | 49,957,141 | -1.05% |
| 2023-10-17 | 19.25 | 19.25 | 18.88 | 19.04 | 18.27 | qfq | 2,036,410 | 38,739,481 | -0.52% |
| 2023-10-16 | 19.73 | 19.75 | 19.10 | 19.14 | 18.37 | qfq | 3,832,231 | 73,999,317 | -2.84% |
| 2023-10-13 | 20.25 | 20.35 | 19.59 | 19.70 | 18.91 | qfq | 2,640,005 | 52,297,096 | -2.48% |
| 2023-10-12 | 20.16 | 20.52 | 20.12 | 20.20 | 19.39 | qfq | 2,645,748 | 53,662,448 | 0.50% |
| 2023-10-11 | 20.45 | 20.70 | 20.00 | 20.10 | 19.29 | qfq | 3,041,855 | 61,532,382 | -1.86% |
| 2023-10-10 | 20.56 | 20.77 | 20.33 | 20.48 | 19.66 | qfq | 1,943,474 | 39,764,429 | -1.21% |
| 2023-10-09 | 20.77 | 21.12 | 20.53 | 20.73 | 19.90 | qfq | 3,270,671 | 68,027,946 | -0.10% |
| 2023-09-28 | 20.78 | 20.96 | 20.63 | 20.75 | 19.91 | qfq | 1,690,901 | 35,113,733 | -0.14% |
| 2023-09-27 | 20.28 | 21.06 | 20.26 | 20.78 | 19.94 | qfq | 2,831,880 | 58,879,162 | 1.81% |
| 2023-09-26 | 21.00 | 21.07 | 20.36 | 20.41 | 19.59 | qfq | 2,741,290 | 56,432,370 | -2.95% |
| 2023-09-25 | 21.21 | 21.35 | 21.01 | 21.03 | 20.18 | qfq | 1,726,245 | 36,545,405 | -1.36% |
| 2023-09-22 | 20.92 | 21.33 | 20.86 | 21.32 | 20.46 | qfq | 1,574,905 | 33,282,751 | 1.52% |
| 2023-09-21 | 21.02 | 21.24 | 21.00 | 21.00 | 20.15 | qfq | 1,547,482 | 32,637,090 | -0.43% |
| 2023-09-20 | 21.06 | 21.52 | 21.00 | 21.09 | 20.24 | qfq | 2,348,155 | 50,020,222 | 0.00% |
| 2023-09-19 | 21.36 | 21.43 | 20.95 | 21.09 | 20.24 | qfq | 1,602,303 | 33,821,095 | -0.89% |
| 2023-09-18 | 21.18 | 21.38 | 20.83 | 21.28 | 20.42 | qfq | 1,921,020 | 40,710,207 | 0.38% |
| 2023-09-15 | 21.08 | 21.28 | 20.95 | 21.20 | 20.35 | qfq | 1,487,945 | 31,397,026 | 0.57% |
| 2023-09-14 | 21.21 | 21.22 | 20.95 | 21.08 | 20.23 | qfq | 1,217,511 | 25,608,655 | -0.61% |
| 2023-09-13 | 21.31 | 21.58 | 21.11 | 21.21 | 20.36 | qfq | 1,914,604 | 40,724,972 | -0.47% |
| 2023-09-12 | 21.28 | 21.38 | 20.91 | 21.31 | 20.45 | qfq | 2,318,761 | 49,192,738 | 0.33% |
| 2023-09-11 | 21.05 | 21.59 | 21.05 | 21.24 | 20.39 | qfq | 2,820,566 | 60,222,253 | 0.52% |
| 2023-09-08 | 21.34 | 21.77 | 21.10 | 21.13 | 20.28 | qfq | 2,286,361 | 48,818,175 | -2.09% |
| 2023-09-07 | 22.14 | 22.16 | 21.51 | 21.58 | 20.71 | qfq | 2,900,377 | 63,089,198 | -2.66% |
| 2023-09-06 | 22.03 | 22.26 | 21.86 | 22.17 | 21.28 | qfq | 1,272,975 | 28,112,018 | -0.14% |
| 2023-09-05 | 22.25 | 22.45 | 22.10 | 22.20 | 21.31 | qfq | 1,808,445 | 40,233,741 | -0.72% |
| 2023-09-04 | 22.20 | 22.47 | 21.92 | 22.36 | 21.46 | qfq | 2,940,280 | 65,467,749 | 1.59% |
| 2023-09-01 | 22.20 | 22.25 | 21.95 | 22.01 | 21.12 | qfq | 1,821,393 | 40,287,410 | -0.14% |
| 2023-08-31 | 22.18 | 22.39 | 22.01 | 22.04 | 21.15 | qfq | 1,618,813 | 35,851,349 | -0.94% |
| 2023-08-30 | 22.20 | 22.51 | 22.15 | 22.25 | 21.35 | qfq | 2,037,076 | 45,476,762 | -0.09% |
| 2023-08-29 | 22.47 | 22.68 | 22.18 | 22.27 | 21.37 | qfq | 4,014,435 | 89,686,870 | -0.09% |
| 2023-08-28 | 22.59 | 22.87 | 22.16 | 22.29 | 21.39 | qfq | 4,179,103 | 93,439,051 | 2.72% |
| 2023-08-25 | 22.00 | 22.25 | 21.63 | 21.70 | 20.83 | qfq | 2,920,153 | 64,021,929 | -1.59% |
| 2023-08-24 | 21.47 | 22.33 | 21.40 | 22.05 | 21.16 | qfq | 3,606,420 | 79,001,256 | 2.70% |
| 2023-08-23 | 21.71 | 21.79 | 21.40 | 21.47 | 20.61 | qfq | 3,542,105 | 76,403,676 | -1.11% |
| 2023-08-22 | 21.98 | 22.20 | 21.32 | 21.71 | 20.84 | qfq | 3,611,396 | 78,288,024 | -1.18% |
| 2023-08-21 | 22.26 | 22.55 | 21.97 | 21.97 | 21.09 | qfq | 3,322,260 | 74,075,184 | -1.04% |
| 2023-08-18 | 23.00 | 23.05 | 22.17 | 22.20 | 21.31 | qfq | 5,935,507 | 133,348,023 | -3.81% |
| 2023-08-17 | 23.29 | 23.29 | 23.00 | 23.08 | 22.15 | qfq | 2,389,153 | 55,207,945 | -1.20% |
| 2023-08-16 | 23.50 | 23.79 | 23.29 | 23.36 | 22.42 | qfq | 1,587,746 | 37,316,411 | -1.64% |
| 2023-08-15 | 23.98 | 24.23 | 23.50 | 23.75 | 22.79 | qfq | 2,904,524 | 69,200,335 | -1.00% |
| 2023-08-14 | 23.94 | 24.03 | 23.51 | 23.99 | 23.02 | qfq | 2,092,452 | 49,674,933 | -0.17% |
| 2023-08-11 | 24.49 | 24.60 | 23.98 | 24.03 | 23.06 | qfq | 2,416,751 | 58,408,565 | -1.88% |
| 2023-08-10 | 24.69 | 24.79 | 24.45 | 24.49 | 23.50 | qfq | 1,697,200 | 41,677,906 | -0.97% |
| 2023-08-09 | 24.90 | 25.05 | 24.49 | 24.73 | 23.73 | qfq | 3,180,532 | 78,685,400 | -0.64% |
| 2023-08-08 | 24.26 | 24.95 | 24.00 | 24.89 | 23.89 | qfq | 4,051,713 | 99,725,354 | 3.32% |
| 2023-08-07 | 24.20 | 24.34 | 24.00 | 24.09 | 23.12 | qfq | 2,381,185 | 57,445,852 | -1.31% |
| 2023-08-04 | 24.69 | 24.85 | 24.36 | 24.41 | 23.43 | qfq | 3,082,697 | 75,740,562 | -0.93% |
| 2023-08-03 | 24.28 | 24.75 | 24.28 | 24.64 | 23.65 | qfq | 3,449,356 | 84,877,226 | 0.90% |
| 2023-08-02 | 24.82 | 24.93 | 24.29 | 24.42 | 23.44 | qfq | 3,340,093 | 81,793,825 | -1.61% |
| 2023-08-01 | 25.03 | 25.06 | 24.55 | 24.82 | 23.82 | qfq | 3,682,802 | 91,274,391 | -0.12% |
| 2023-07-31 | 24.99 | 25.18 | 24.46 | 24.85 | 23.85 | qfq | 8,074,054 | 199,759,758 | 0.12% |
| 2023-07-28 | 24.71 | 25.16 | 24.42 | 24.82 | 23.82 | qfq | 5,361,635 | 133,259,272 | -0.56% |
| 2023-07-27 | 25.80 | 25.93 | 24.25 | 24.96 | 23.96 | qfq | 14,485,674 | 360,552,055 | -4.37% |
| 2023-07-26 | 25.80 | 26.50 | 25.65 | 26.10 | 25.05 | qfq | 6,416,343 | 167,418,958 | 1.60% |
| 2023-07-25 | 26.24 | 26.33 | 25.55 | 25.69 | 24.66 | qfq | 5,935,394 | 153,193,598 | -1.12% |
| 2023-07-24 | 27.05 | 27.25 | 25.76 | 25.98 | 24.93 | qfq | 8,778,039 | 231,701,719 | -4.66% |
| 2023-07-21 | 26.15 | 27.33 | 25.99 | 27.25 | 26.15 | qfq | 10,548,739 | 282,767,346 | 5.21% |
| 2023-07-20 | 26.26 | 26.86 | 25.80 | 25.90 | 24.86 | qfq | 8,303,359 | 218,694,028 | -1.45% |
| 2023-07-19 | 26.90 | 27.00 | 26.01 | 26.28 | 25.22 | qfq | 8,094,863 | 213,692,778 | -2.16% |
| 2023-07-18 | 26.15 | 28.00 | 25.61 | 26.86 | 25.78 | qfq | 16,199,437 | 433,924,488 | 4.19% |
| 2023-07-17 | 27.00 | 27.00 | 25.50 | 25.78 | 24.74 | qfq | 10,529,468 | 274,337,791 | 1.90% |