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
大商股份600694.SH
最近收盘价14.622026-07-17
最近交易日2026-07-17
成交量（股）4,699,550
成交额（元）69,468,850
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-05-29 | stock_dividend | — | 0.1 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-10 | stock_dividend | — | 0.1 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | stock_dividend | — | 0.1 | — | — | 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 | 14.82 | 14.98 | 14.54 | 14.62 | 14.62 | qfq | 4,699,550 | 69,468,850 | -0.68% |
| 2026-07-16 | 14.72 | 14.84 | 14.61 | 14.72 | 14.72 | qfq | 3,285,641 | 48,370,567 | -0.20% |
| 2026-07-15 | 14.37 | 14.81 | 14.37 | 14.75 | 14.75 | qfq | 3,977,438 | 58,495,750 | 1.79% |
| 2026-07-14 | 14.30 | 14.56 | 14.11 | 14.49 | 14.49 | qfq | 5,106,300 | 73,377,534 | 2.55% |
| 2026-07-13 | 13.98 | 14.19 | 13.90 | 14.13 | 14.13 | qfq | 3,075,292 | 43,286,408 | 0.64% |
| 2026-07-10 | 13.96 | 14.17 | 13.81 | 14.04 | 14.04 | qfq | 2,946,383 | 41,351,090 | 0.57% |
| 2026-07-09 | 14.09 | 14.17 | 13.89 | 13.96 | 13.96 | qfq | 2,342,055 | 32,792,292 | -0.92% |
| 2026-07-08 | 14.00 | 14.19 | 13.94 | 14.09 | 14.09 | qfq | 1,975,931 | 27,799,362 | -0.21% |
| 2026-07-07 | 14.41 | 14.41 | 13.95 | 14.12 | 14.12 | qfq | 3,095,354 | 43,615,175 | -1.81% |
| 2026-07-06 | 14.14 | 14.43 | 14.05 | 14.38 | 14.38 | qfq | 3,635,993 | 51,975,866 | 1.63% |
| 2026-07-03 | 13.68 | 14.19 | 13.65 | 14.15 | 14.15 | qfq | 5,093,489 | 71,514,040 | 3.44% |
| 2026-07-02 | 13.51 | 13.77 | 13.44 | 13.68 | 13.68 | qfq | 3,798,050 | 51,827,024 | 1.33% |
| 2026-07-01 | 13.23 | 13.60 | 13.15 | 13.50 | 13.50 | qfq | 4,134,600 | 55,510,717 | 2.04% |
| 2026-06-30 | 13.57 | 13.57 | 13.19 | 13.23 | 13.23 | qfq | 2,882,620 | 38,317,917 | -2.22% |
| 2026-06-29 | 13.29 | 13.60 | 12.97 | 13.53 | 13.53 | qfq | 3,717,457 | 49,618,167 | 1.50% |
| 2026-06-26 | 13.65 | 13.65 | 13.30 | 13.33 | 13.33 | qfq | 3,629,704 | 48,601,252 | -2.27% |
| 2026-06-25 | 13.87 | 13.88 | 13.59 | 13.64 | 13.64 | qfq | 3,646,825 | 49,926,553 | -1.59% |
| 2026-06-24 | 14.16 | 14.30 | 13.85 | 13.86 | 13.86 | qfq | 2,998,442 | 41,857,707 | -2.12% |
| 2026-06-23 | 14.04 | 14.42 | 14.04 | 14.16 | 14.16 | qfq | 3,509,779 | 50,023,292 | 0.35% |
| 2026-06-22 | 14.02 | 14.29 | 13.73 | 14.11 | 14.11 | qfq | 3,449,267 | 48,143,049 | -0.07% |
| 2026-06-18 | 14.18 | 14.36 | 14.02 | 14.12 | 14.12 | qfq | 2,816,151 | 39,936,372 | -1.12% |
| 2026-06-17 | 14.60 | 14.65 | 14.19 | 14.28 | 14.28 | qfq | 2,831,051 | 40,565,033 | -2.19% |
| 2026-06-16 | 14.77 | 14.77 | 14.48 | 14.60 | 14.60 | qfq | 2,872,635 | 41,961,167 | -1.28% |
| 2026-06-15 | 14.68 | 14.84 | 14.59 | 14.79 | 14.79 | qfq | 3,664,828 | 53,905,674 | 0.89% |
| 2026-06-12 | 14.36 | 14.70 | 14.33 | 14.66 | 14.66 | qfq | 4,313,115 | 62,837,470 | 1.66% |
| 2026-06-11 | 14.31 | 14.44 | 14.15 | 14.42 | 14.42 | qfq | 3,526,795 | 50,361,739 | 0.14% |
| 2026-06-10 | 14.13 | 14.41 | 13.90 | 14.40 | 14.40 | qfq | 4,262,821 | 60,609,909 | 1.84% |
| 2026-06-09 | 14.40 | 14.42 | 14.10 | 14.14 | 14.14 | qfq | 3,346,519 | 47,569,768 | -1.12% |
| 2026-06-08 | 14.54 | 14.68 | 14.23 | 14.30 | 14.30 | qfq | 3,933,528 | 56,757,109 | -2.32% |
| 2026-06-05 | 14.40 | 14.83 | 14.40 | 14.64 | 14.64 | qfq | 4,531,311 | 66,496,118 | 1.67% |
| 2026-06-04 | 14.77 | 14.90 | 14.30 | 14.40 | 14.40 | qfq | 5,052,788 | 73,319,766 | -3.29% |
| 2026-06-03 | 15.15 | 15.16 | 14.71 | 14.89 | 14.89 | qfq | 5,766,422 | 85,414,188 | -2.23% |
| 2026-06-02 | 15.55 | 15.62 | 15.10 | 15.23 | 15.23 | qfq | 6,071,499 | 93,006,288 | -2.50% |
| 2026-06-01 | 15.06 | 15.66 | 14.81 | 15.62 | 15.62 | qfq | 7,530,974 | 116,212,665 | 3.72% |
| 2026-05-29 | 14.61 | 15.32 | 14.56 | 15.06 | 15.06 | qfq | 7,457,026 | 111,751,768 | -12.19% |
| 2026-05-28 | 17.24 | 17.30 | 17.03 | 17.15 | 14.68 | qfq | 4,318,339 | 74,029,666 | -0.75% |
| 2026-05-27 | 17.68 | 17.70 | 17.09 | 17.28 | 14.79 | qfq | 4,804,894 | 83,082,365 | -2.21% |
| 2026-05-26 | 17.61 | 17.76 | 17.52 | 17.67 | 15.13 | qfq | 2,833,764 | 49,937,926 | 0.11% |
| 2026-05-25 | 17.65 | 17.72 | 17.48 | 17.65 | 15.11 | qfq | 3,137,930 | 55,237,550 | 0.97% |
| 2026-05-22 | 17.29 | 17.57 | 17.12 | 17.48 | 14.96 | qfq | 2,687,910 | 46,763,461 | 1.57% |
| 2026-05-21 | 17.69 | 17.69 | 17.18 | 17.21 | 14.73 | qfq | 4,093,542 | 71,598,948 | -2.33% |
| 2026-05-20 | 17.76 | 17.79 | 17.42 | 17.62 | 15.08 | qfq | 4,209,255 | 73,928,231 | -0.73% |
| 2026-05-19 | 17.53 | 17.88 | 17.42 | 17.75 | 15.20 | qfq | 5,060,487 | 89,471,735 | 1.49% |
| 2026-05-18 | 17.97 | 17.97 | 17.30 | 17.49 | 14.97 | qfq | 6,190,386 | 108,616,358 | -2.67% |
| 2026-05-15 | 17.81 | 18.10 | 17.73 | 17.97 | 15.38 | qfq | 5,761,160 | 103,354,523 | 0.67% |
| 2026-05-14 | 18.37 | 18.37 | 17.82 | 17.85 | 15.28 | qfq | 6,849,005 | 123,123,720 | -2.67% |
| 2026-05-13 | 18.35 | 18.73 | 18.30 | 18.34 | 15.70 | qfq | 6,824,970 | 126,325,667 | -0.76% |
| 2026-05-12 | 18.34 | 18.50 | 18.01 | 18.48 | 15.82 | qfq | 6,172,041 | 112,632,961 | 0.22% |
| 2026-05-11 | 17.92 | 18.51 | 17.82 | 18.44 | 15.79 | qfq | 6,177,718 | 112,386,047 | 2.62% |
| 2026-05-08 | 17.91 | 18.08 | 17.91 | 17.97 | 15.38 | qfq | 2,477,314 | 44,531,738 | 0.11% |
| 2026-05-07 | 18.22 | 18.29 | 17.91 | 17.95 | 15.37 | qfq | 4,291,603 | 77,423,838 | -1.86% |
| 2026-05-06 | 18.14 | 18.34 | 18.08 | 18.29 | 15.66 | qfq | 3,995,738 | 72,693,349 | 0.49% |
| 2026-04-30 | 18.29 | 18.38 | 18.18 | 18.20 | 15.58 | qfq | 3,924,913 | 71,678,156 | -0.27% |
| 2026-04-29 | 18.11 | 18.33 | 18.11 | 18.25 | 15.62 | qfq | 4,106,984 | 75,025,695 | 0.27% |
| 2026-04-28 | 18.12 | 18.26 | 18.04 | 18.20 | 15.58 | qfq | 5,296,290 | 96,166,112 | -0.27% |
| 2026-04-27 | 18.00 | 18.41 | 17.88 | 18.25 | 15.62 | qfq | 9,950,534 | 181,310,667 | 1.22% |
| 2026-04-24 | 17.56 | 18.18 | 17.56 | 18.03 | 15.44 | qfq | 12,723,018 | 228,843,685 | 5.81% |
| 2026-04-23 | 16.79 | 17.07 | 16.66 | 17.04 | 14.59 | qfq | 3,050,793 | 51,664,032 | 1.67% |
| 2026-04-22 | 16.95 | 16.95 | 16.73 | 16.76 | 14.35 | qfq | 1,591,155 | 26,690,597 | -0.89% |
| 2026-04-21 | 16.84 | 16.92 | 16.79 | 16.91 | 14.48 | qfq | 1,124,754 | 18,953,307 | 0.42% |
| 2026-04-20 | 16.99 | 16.99 | 16.82 | 16.84 | 14.42 | qfq | 1,608,321 | 27,152,825 | -0.82% |
| 2026-04-17 | 17.01 | 17.04 | 16.86 | 16.98 | 14.54 | qfq | 1,547,936 | 26,225,175 | -0.47% |
| 2026-04-16 | 17.03 | 17.08 | 16.93 | 17.06 | 14.60 | qfq | 1,543,654 | 26,279,444 | 0.12% |
| 2026-04-15 | 16.85 | 17.11 | 16.83 | 17.04 | 14.59 | qfq | 3,178,083 | 54,055,805 | 1.25% |
| 2026-04-14 | 16.68 | 16.90 | 16.64 | 16.83 | 14.41 | qfq | 2,728,992 | 45,713,673 | 1.08% |
| 2026-04-13 | 16.67 | 16.67 | 16.55 | 16.65 | 14.25 | qfq | 1,344,614 | 22,344,180 | -0.12% |
| 2026-04-10 | 16.62 | 16.75 | 16.62 | 16.67 | 14.27 | qfq | 1,631,164 | 27,229,343 | 0.60% |
| 2026-04-09 | 16.71 | 16.73 | 16.54 | 16.57 | 14.19 | qfq | 1,847,776 | 30,689,890 | -1.25% |
| 2026-04-08 | 16.66 | 16.81 | 16.60 | 16.78 | 14.37 | qfq | 2,522,354 | 42,181,599 | 1.76% |
| 2026-04-07 | 16.42 | 16.57 | 16.20 | 16.49 | 14.12 | qfq | 1,714,251 | 28,151,092 | 0.73% |
| 2026-04-03 | 16.58 | 16.62 | 16.32 | 16.37 | 14.01 | qfq | 1,481,701 | 24,324,027 | -1.50% |
| 2026-04-02 | 16.53 | 16.75 | 16.53 | 16.62 | 14.23 | qfq | 2,138,608 | 35,554,611 | 0.06% |
| 2026-04-01 | 16.59 | 16.66 | 16.50 | 16.61 | 14.22 | qfq | 2,095,551 | 34,751,271 | 0.97% |
| 2026-03-31 | 16.48 | 16.66 | 16.42 | 16.45 | 14.08 | qfq | 1,933,579 | 31,999,568 | -0.18% |
| 2026-03-30 | 16.27 | 16.51 | 16.26 | 16.48 | 14.11 | qfq | 1,808,810 | 29,703,903 | -0.06% |
| 2026-03-27 | 16.25 | 16.50 | 16.23 | 16.49 | 14.12 | qfq | 1,699,619 | 27,886,446 | 0.43% |
| 2026-03-26 | 16.60 | 16.69 | 16.39 | 16.42 | 14.06 | qfq | 2,203,737 | 36,428,476 | -1.32% |
| 2026-03-25 | 16.47 | 16.65 | 16.42 | 16.64 | 14.25 | qfq | 3,103,641 | 51,339,735 | 1.34% |
| 2026-03-24 | 16.30 | 16.44 | 16.18 | 16.42 | 14.06 | qfq | 2,667,155 | 43,562,639 | 1.67% |
| 2026-03-23 | 16.90 | 16.93 | 16.08 | 16.15 | 13.83 | qfq | 5,396,691 | 88,689,340 | -5.61% |
| 2026-03-20 | 17.30 | 17.44 | 17.11 | 17.11 | 14.65 | qfq | 3,121,838 | 53,763,896 | -1.04% |
| 2026-03-19 | 17.45 | 17.53 | 17.27 | 17.29 | 14.80 | qfq | 1,974,690 | 34,339,770 | -1.54% |
| 2026-03-18 | 17.59 | 17.65 | 17.33 | 17.56 | 15.03 | qfq | 2,557,582 | 44,682,019 | -0.11% |
| 2026-03-17 | 17.78 | 17.80 | 17.58 | 17.58 | 15.05 | qfq | 2,404,238 | 42,574,034 | -0.68% |
| 2026-03-16 | 17.76 | 17.76 | 17.61 | 17.70 | 15.15 | qfq | 1,822,983 | 32,225,589 | 0.00% |
| 2026-03-13 | 17.61 | 17.78 | 17.58 | 17.70 | 15.15 | qfq | 3,227,381 | 57,165,041 | 0.45% |
| 2026-03-12 | 17.59 | 17.69 | 17.51 | 17.62 | 15.08 | qfq | 2,374,936 | 41,813,307 | 0.28% |
| 2026-03-11 | 17.59 | 17.60 | 17.45 | 17.57 | 15.04 | qfq | 2,231,448 | 39,078,427 | 0.06% |
| 2026-03-10 | 17.53 | 17.58 | 17.45 | 17.56 | 15.03 | qfq | 2,313,085 | 40,517,016 | 0.86% |
| 2026-03-09 | 17.41 | 17.50 | 17.31 | 17.41 | 14.90 | qfq | 2,828,952 | 49,200,923 | -0.91% |
| 2026-03-06 | 17.25 | 17.57 | 17.25 | 17.57 | 15.04 | qfq | 2,373,237 | 41,399,099 | 1.38% |
| 2026-03-05 | 17.40 | 17.48 | 17.30 | 17.33 | 14.84 | qfq | 3,004,755 | 52,220,358 | 0.41% |
| 2026-03-04 | 17.50 | 17.55 | 17.19 | 17.26 | 14.78 | qfq | 4,465,494 | 77,437,527 | -1.71% |
| 2026-03-03 | 17.74 | 17.88 | 17.50 | 17.56 | 15.03 | qfq | 4,013,342 | 71,017,050 | -1.13% |
| 2026-03-02 | 17.90 | 18.00 | 17.68 | 17.76 | 15.20 | qfq | 5,106,660 | 90,928,715 | -2.09% |
| 2026-02-27 | 18.00 | 18.16 | 18.00 | 18.14 | 15.53 | qfq | 2,079,967 | 37,616,937 | 0.44% |
| 2026-02-26 | 18.14 | 18.20 | 17.99 | 18.06 | 15.46 | qfq | 2,762,577 | 49,898,530 | -0.66% |
| 2026-02-25 | 17.98 | 18.20 | 17.95 | 18.18 | 15.56 | qfq | 4,057,674 | 73,520,782 | 1.39% |
| 2026-02-24 | 17.88 | 17.95 | 17.78 | 17.93 | 15.35 | qfq | 3,273,033 | 58,517,828 | 0.73% |
| 2026-02-13 | 17.94 | 18.04 | 17.80 | 17.80 | 15.24 | qfq | 2,607,721 | 46,753,529 | -0.73% |
| 2026-02-12 | 18.17 | 18.18 | 17.91 | 17.93 | 15.35 | qfq | 4,318,057 | 77,601,108 | -1.27% |
| 2026-02-11 | 18.19 | 18.24 | 18.12 | 18.16 | 15.55 | qfq | 3,080,516 | 56,032,128 | -0.16% |
| 2026-02-10 | 18.42 | 18.43 | 18.12 | 18.19 | 15.57 | qfq | 5,294,273 | 96,460,138 | -1.20% |
| 2026-02-09 | 18.39 | 18.43 | 18.30 | 18.41 | 15.76 | qfq | 3,748,393 | 68,830,975 | 0.49% |
| 2026-02-06 | 18.49 | 18.49 | 18.26 | 18.32 | 15.68 | qfq | 5,526,698 | 101,436,193 | -1.24% |
| 2026-02-05 | 18.30 | 18.65 | 18.23 | 18.55 | 15.88 | qfq | 8,144,266 | 150,278,256 | 1.42% |
| 2026-02-04 | 18.03 | 18.29 | 17.91 | 18.29 | 15.66 | qfq | 5,504,591 | 100,115,908 | 1.44% |
| 2026-02-03 | 17.82 | 18.05 | 17.82 | 18.03 | 15.44 | qfq | 3,944,787 | 70,784,645 | 1.41% |
| 2026-02-02 | 18.19 | 18.27 | 17.77 | 17.78 | 15.22 | qfq | 7,094,758 | 128,054,506 | -2.31% |
| 2026-01-30 | 18.30 | 18.43 | 18.04 | 18.20 | 15.58 | qfq | 8,518,675 | 155,452,778 | -0.33% |
| 2026-01-29 | 18.51 | 18.74 | 18.19 | 18.26 | 15.63 | qfq | 14,810,805 | 272,747,740 | -1.19% |
| 2026-01-28 | 18.47 | 18.65 | 18.36 | 18.48 | 15.82 | qfq | 5,810,121 | 107,683,322 | 0.00% |
| 2026-01-27 | 18.84 | 18.85 | 18.37 | 18.48 | 15.82 | qfq | 8,360,293 | 154,830,280 | -2.01% |
| 2026-01-26 | 19.26 | 19.26 | 18.74 | 18.86 | 16.15 | qfq | 7,780,270 | 147,172,961 | -1.98% |
| 2026-01-23 | 19.17 | 19.26 | 19.11 | 19.24 | 16.47 | qfq | 5,654,864 | 108,597,784 | 0.47% |
| 2026-01-22 | 19.06 | 19.27 | 19.02 | 19.15 | 16.39 | qfq | 5,293,215 | 101,311,524 | 0.42% |
| 2026-01-21 | 19.30 | 19.40 | 19.00 | 19.07 | 16.33 | qfq | 6,419,416 | 122,552,845 | -1.40% |
| 2026-01-20 | 19.46 | 19.51 | 19.12 | 19.34 | 16.56 | qfq | 7,377,106 | 142,400,992 | -0.26% |
| 2026-01-19 | 18.97 | 19.59 | 18.85 | 19.39 | 16.60 | qfq | 9,123,645 | 176,552,948 | 2.65% |
| 2026-01-16 | 19.19 | 19.38 | 18.82 | 18.89 | 16.17 | qfq | 9,423,258 | 178,972,295 | -2.33% |
| 2026-01-15 | 19.68 | 19.81 | 19.25 | 19.34 | 16.56 | qfq | 10,026,173 | 194,828,583 | -2.22% |
| 2026-01-14 | 19.76 | 20.21 | 19.46 | 19.78 | 16.93 | qfq | 17,302,183 | 344,551,476 | 0.10% |
| 2026-01-13 | 19.96 | 20.30 | 19.55 | 19.76 | 16.92 | qfq | 30,242,415 | 601,575,551 | -1.45% |
| 2026-01-12 | 18.23 | 20.05 | 18.19 | 20.05 | 17.16 | qfq | 38,828,651 | 761,914,682 | 9.98% |
| 2026-01-09 | 18.14 | 18.28 | 18.06 | 18.23 | 15.61 | qfq | 7,397,026 | 134,540,092 | 0.66% |
| 2026-01-08 | 18.14 | 18.19 | 17.95 | 18.11 | 15.50 | qfq | 6,468,337 | 116,750,469 | -0.60% |
| 2026-01-07 | 18.26 | 18.35 | 18.12 | 18.22 | 15.60 | qfq | 7,265,179 | 132,339,189 | -0.71% |
| 2026-01-06 | 18.00 | 18.35 | 17.95 | 18.35 | 15.71 | qfq | 8,429,784 | 153,203,352 | 2.00% |
| 2026-01-05 | 18.00 | 18.00 | 17.90 | 17.99 | 15.40 | qfq | 5,274,468 | 94,622,762 | 0.33% |
| 2025-12-31 | 17.89 | 18.13 | 17.89 | 17.93 | 15.35 | qfq | 4,492,187 | 80,755,853 | 0.00% |
| 2025-12-30 | 18.16 | 18.16 | 17.89 | 17.93 | 15.35 | qfq | 8,155,880 | 146,540,681 | -1.48% |
| 2025-12-29 | 18.42 | 18.42 | 18.14 | 18.20 | 15.58 | qfq | 6,341,985 | 115,909,765 | -1.03% |
| 2025-12-26 | 18.43 | 18.54 | 18.24 | 18.39 | 15.74 | qfq | 7,013,033 | 128,887,017 | -0.22% |
| 2025-12-25 | 18.51 | 18.60 | 18.35 | 18.43 | 15.78 | qfq | 5,904,794 | 108,868,490 | -0.22% |
| 2025-12-24 | 18.50 | 18.59 | 18.38 | 18.47 | 15.81 | qfq | 7,391,035 | 136,537,624 | -0.32% |
| 2025-12-23 | 18.83 | 18.85 | 18.49 | 18.53 | 15.86 | qfq | 10,329,410 | 192,113,326 | -1.80% |
| 2025-12-22 | 19.11 | 19.17 | 18.77 | 18.87 | 16.15 | qfq | 11,538,995 | 218,103,881 | -1.46% |
| 2025-12-19 | 18.80 | 19.38 | 18.62 | 19.15 | 16.39 | qfq | 17,623,369 | 336,743,725 | 1.32% |
| 2025-12-18 | 18.40 | 19.07 | 18.40 | 18.90 | 16.18 | qfq | 14,423,837 | 271,852,830 | 1.72% |
| 2025-12-17 | 18.66 | 19.22 | 18.27 | 18.58 | 15.91 | qfq | 17,831,059 | 332,785,192 | -1.90% |
| 2025-12-16 | 17.88 | 19.08 | 17.86 | 18.94 | 16.21 | qfq | 23,999,249 | 445,580,007 | 5.52% |
| 2025-12-15 | 17.58 | 18.11 | 17.53 | 17.95 | 15.37 | qfq | 10,961,424 | 195,663,080 | 1.87% |
| 2025-12-12 | 17.56 | 17.73 | 17.33 | 17.62 | 15.08 | qfq | 7,822,224 | 137,048,862 | 0.34% |
| 2025-12-11 | 18.10 | 18.18 | 17.47 | 17.56 | 15.03 | qfq | 12,857,415 | 227,784,203 | -4.57% |
| 2025-12-10 | 17.26 | 18.57 | 17.23 | 18.40 | 15.75 | qfq | 18,280,349 | 327,730,548 | 7.23% |
| 2025-12-09 | 17.30 | 17.39 | 17.14 | 17.16 | 14.69 | qfq | 4,681,796 | 80,790,101 | -0.75% |
| 2025-12-08 | 17.29 | 17.34 | 17.24 | 17.29 | 14.80 | qfq | 2,994,687 | 51,761,345 | 0.17% |
| 2025-12-05 | 17.30 | 17.30 | 17.12 | 17.26 | 14.78 | qfq | 2,499,738 | 43,019,067 | 0.12% |
| 2025-12-04 | 17.43 | 17.47 | 17.22 | 17.24 | 14.76 | qfq | 3,332,928 | 57,684,016 | -1.26% |
| 2025-12-03 | 17.55 | 17.59 | 17.41 | 17.46 | 14.95 | qfq | 2,807,391 | 49,058,301 | -0.51% |
| 2025-12-02 | 17.54 | 17.61 | 17.50 | 17.55 | 15.02 | qfq | 2,274,077 | 39,935,381 | -0.23% |
| 2025-12-01 | 17.68 | 17.77 | 17.51 | 17.59 | 15.06 | qfq | 3,975,376 | 69,931,657 | -0.51% |
| 2025-11-28 | 17.40 | 17.68 | 17.36 | 17.68 | 15.14 | qfq | 2,730,939 | 47,906,602 | 0.91% |
| 2025-11-27 | 17.64 | 17.74 | 17.49 | 17.52 | 15.00 | qfq | 2,961,829 | 52,124,830 | 0.06% |
| 2025-11-26 | 17.45 | 17.61 | 17.40 | 17.51 | 14.99 | qfq | 2,543,108 | 44,487,841 | 0.46% |
| 2025-11-25 | 17.45 | 17.58 | 17.41 | 17.43 | 14.92 | qfq | 2,186,644 | 38,280,990 | 0.00% |
| 2025-11-24 | 17.40 | 17.50 | 17.33 | 17.43 | 14.92 | qfq | 2,764,681 | 48,159,948 | 0.29% |
| 2025-11-21 | 17.79 | 17.81 | 17.33 | 17.38 | 14.88 | qfq | 5,268,642 | 92,263,712 | -2.47% |
| 2025-11-20 | 17.98 | 18.05 | 17.77 | 17.82 | 15.26 | qfq | 3,767,813 | 67,276,937 | -0.89% |
| 2025-11-19 | 18.09 | 18.20 | 17.91 | 17.98 | 15.39 | qfq | 2,738,840 | 49,419,750 | -0.61% |
| 2025-11-18 | 18.30 | 18.37 | 17.98 | 18.09 | 15.49 | qfq | 4,096,817 | 74,114,648 | -1.63% |
| 2025-11-17 | 18.34 | 18.47 | 18.26 | 18.39 | 15.74 | qfq | 2,738,655 | 50,341,528 | 0.11% |
| 2025-11-14 | 18.41 | 18.64 | 18.36 | 18.37 | 15.73 | qfq | 3,884,233 | 71,926,798 | -0.60% |
| 2025-11-13 | 18.42 | 18.52 | 18.35 | 18.48 | 15.82 | qfq | 4,027,976 | 74,280,418 | 0.33% |
| 2025-11-12 | 18.44 | 18.65 | 18.39 | 18.42 | 15.77 | qfq | 3,850,628 | 71,126,568 | -0.38% |
| 2025-11-11 | 18.54 | 18.56 | 18.36 | 18.49 | 15.83 | qfq | 4,121,963 | 76,070,972 | -0.32% |
| 2025-11-10 | 18.11 | 18.60 | 18.00 | 18.55 | 15.88 | qfq | 8,757,329 | 161,157,674 | 2.43% |
| 2025-11-07 | 17.94 | 18.21 | 17.92 | 18.11 | 15.50 | qfq | 3,891,745 | 70,494,894 | 0.89% |
| 2025-11-06 | 18.06 | 18.08 | 17.89 | 17.95 | 15.37 | qfq | 3,982,651 | 71,462,998 | -0.88% |
| 2025-11-05 | 17.62 | 18.39 | 17.56 | 18.11 | 15.50 | qfq | 9,077,771 | 163,553,864 | 2.32% |
| 2025-11-04 | 17.61 | 17.79 | 17.58 | 17.70 | 15.15 | qfq | 3,596,495 | 63,639,963 | 0.45% |
| 2025-11-03 | 17.55 | 17.64 | 17.53 | 17.62 | 15.08 | qfq | 3,218,079 | 56,608,259 | 0.11% |
| 2025-10-31 | 17.44 | 17.63 | 17.44 | 17.60 | 15.07 | qfq | 4,391,784 | 76,939,247 | 0.80% |
| 2025-10-30 | 17.63 | 17.68 | 17.46 | 17.46 | 14.95 | qfq | 3,054,237 | 53,634,986 | -0.96% |
| 2025-10-29 | 17.70 | 17.70 | 17.48 | 17.63 | 15.09 | qfq | 3,106,498 | 54,593,489 | -0.17% |
| 2025-10-28 | 17.74 | 17.78 | 17.64 | 17.66 | 15.12 | qfq | 2,502,832 | 44,285,920 | -0.67% |
| 2025-10-27 | 17.83 | 17.85 | 17.67 | 17.78 | 15.22 | qfq | 2,874,577 | 51,056,135 | 0.11% |
| 2025-10-24 | 17.93 | 17.96 | 17.75 | 17.76 | 15.20 | qfq | 4,172,911 | 74,394,424 | -0.95% |
| 2025-10-23 | 17.80 | 17.93 | 17.74 | 17.93 | 15.35 | qfq | 3,717,006 | 66,243,421 | 0.79% |
| 2025-10-22 | 17.79 | 17.93 | 17.72 | 17.79 | 15.23 | qfq | 2,980,306 | 53,148,446 | -0.06% |
| 2025-10-21 | 17.58 | 17.82 | 17.50 | 17.80 | 15.24 | qfq | 3,560,370 | 63,072,786 | 1.31% |
| 2025-10-20 | 17.55 | 17.67 | 17.46 | 17.57 | 15.04 | qfq | 2,985,017 | 52,328,505 | 0.17% |
| 2025-10-17 | 17.63 | 17.80 | 17.52 | 17.54 | 15.02 | qfq | 3,480,018 | 61,529,619 | -0.62% |
| 2025-10-16 | 17.75 | 17.78 | 17.61 | 17.65 | 15.11 | qfq | 3,262,184 | 57,690,347 | -0.84% |
| 2025-10-15 | 17.70 | 17.84 | 17.53 | 17.80 | 15.24 | qfq | 4,665,312 | 82,867,614 | 1.19% |
| 2025-10-14 | 17.50 | 17.66 | 17.47 | 17.59 | 15.06 | qfq | 4,520,306 | 79,454,464 | 0.69% |
| 2025-10-13 | 17.31 | 17.50 | 17.18 | 17.47 | 14.96 | qfq | 5,774,253 | 100,216,699 | -1.80% |
| 2025-10-10 | 17.66 | 17.84 | 17.60 | 17.79 | 15.23 | qfq | 4,366,909 | 77,613,648 | 0.68% |
| 2025-10-09 | 17.79 | 17.79 | 17.57 | 17.67 | 15.13 | qfq | 4,345,418 | 76,581,447 | -0.51% |
| 2025-09-30 | 17.69 | 17.79 | 17.66 | 17.76 | 15.20 | qfq | 2,746,472 | 48,714,955 | 0.40% |
| 2025-09-29 | 17.69 | 17.74 | 17.40 | 17.69 | 15.14 | qfq | 3,454,596 | 60,783,272 | 0.11% |
| 2025-09-26 | 17.70 | 17.77 | 17.61 | 17.67 | 15.13 | qfq | 2,591,845 | 45,856,524 | -0.23% |
| 2025-09-25 | 17.88 | 17.88 | 17.65 | 17.71 | 15.16 | qfq | 3,320,864 | 58,862,124 | -0.90% |
| 2025-09-24 | 17.72 | 17.88 | 17.64 | 17.87 | 15.30 | qfq | 3,682,219 | 65,502,891 | 0.85% |
| 2025-09-23 | 18.22 | 18.26 | 17.60 | 17.72 | 15.17 | qfq | 6,737,380 | 119,986,988 | -2.80% |
| 2025-09-22 | 18.45 | 18.47 | 18.19 | 18.23 | 15.61 | qfq | 4,415,247 | 80,732,475 | -1.35% |
| 2025-09-19 | 18.58 | 18.64 | 18.40 | 18.48 | 15.82 | qfq | 4,279,031 | 79,059,206 | -0.75% |
| 2025-09-18 | 18.74 | 18.79 | 18.50 | 18.62 | 15.94 | qfq | 7,361,408 | 137,353,421 | -0.69% |
| 2025-09-17 | 18.73 | 18.82 | 18.66 | 18.75 | 16.05 | qfq | 4,485,080 | 84,045,337 | 0.00% |
| 2025-09-16 | 18.85 | 18.87 | 18.61 | 18.75 | 16.05 | qfq | 4,914,002 | 91,959,018 | 0.00% |
| 2025-09-15 | 18.92 | 18.95 | 18.74 | 18.75 | 16.05 | qfq | 5,844,751 | 109,995,042 | -1.00% |
| 2025-09-12 | 19.14 | 19.25 | 18.88 | 18.94 | 16.21 | qfq | 9,290,667 | 176,388,375 | -1.10% |
| 2025-09-11 | 19.29 | 19.34 | 18.91 | 19.15 | 16.39 | qfq | 7,675,433 | 146,368,390 | -0.26% |
| 2025-09-10 | 19.27 | 19.39 | 19.10 | 19.20 | 16.44 | qfq | 5,654,058 | 108,667,699 | -0.88% |
| 2025-09-09 | 19.17 | 19.43 | 19.05 | 19.37 | 16.58 | qfq | 7,803,553 | 150,105,064 | 1.04% |
| 2025-09-08 | 19.06 | 19.25 | 18.95 | 19.17 | 16.41 | qfq | 6,096,835 | 116,637,586 | 0.68% |
| 2025-09-05 | 19.26 | 19.29 | 18.84 | 19.04 | 16.30 | qfq | 7,348,220 | 139,743,332 | -0.73% |
| 2025-09-04 | 18.61 | 19.27 | 18.61 | 19.18 | 16.42 | qfq | 9,399,235 | 178,730,468 | 3.06% |
| 2025-09-03 | 18.98 | 19.03 | 18.60 | 18.61 | 15.93 | qfq | 6,022,917 | 112,985,418 | -2.00% |
| 2025-09-02 | 19.35 | 19.36 | 18.94 | 18.99 | 16.26 | qfq | 7,004,302 | 133,728,245 | -1.86% |
| 2025-09-01 | 19.10 | 19.38 | 19.01 | 19.35 | 16.57 | qfq | 7,781,299 | 149,592,150 | 1.42% |
| 2025-08-29 | 19.00 | 19.28 | 18.92 | 19.08 | 16.33 | qfq | 5,821,335 | 111,149,102 | 0.26% |
| 2025-08-28 | 19.33 | 19.37 | 18.70 | 19.03 | 16.29 | qfq | 11,530,852 | 219,430,426 | -1.55% |
| 2025-08-27 | 19.82 | 20.00 | 19.32 | 19.33 | 16.55 | qfq | 17,538,925 | 344,124,672 | -5.34% |
| 2025-08-26 | 20.28 | 20.45 | 20.20 | 20.42 | 17.48 | qfq | 4,488,794 | 91,421,642 | 0.39% |
| 2025-08-25 | 20.19 | 20.39 | 20.03 | 20.34 | 17.41 | qfq | 6,885,717 | 139,441,553 | 1.19% |
| 2025-08-22 | 20.20 | 20.25 | 19.96 | 20.10 | 17.21 | qfq | 3,934,170 | 78,957,980 | -0.64% |
| 2025-08-21 | 20.16 | 20.33 | 20.06 | 20.23 | 17.32 | qfq | 4,577,112 | 92,565,287 | 0.35% |
| 2025-08-20 | 20.04 | 20.16 | 19.84 | 20.16 | 17.26 | qfq | 4,990,885 | 100,171,076 | 0.60% |
| 2025-08-19 | 19.99 | 20.12 | 19.92 | 20.04 | 17.16 | qfq | 5,545,705 | 111,155,287 | 0.40% |
| 2025-08-18 | 19.84 | 20.03 | 19.76 | 19.96 | 17.09 | qfq | 4,951,721 | 98,667,520 | 0.66% |
| 2025-08-15 | 19.63 | 19.83 | 19.55 | 19.83 | 16.98 | qfq | 4,841,548 | 95,363,647 | 0.76% |
| 2025-08-14 | 19.90 | 19.94 | 19.57 | 19.68 | 16.85 | qfq | 5,441,573 | 107,372,519 | -1.06% |
| 2025-08-13 | 20.20 | 20.31 | 19.82 | 19.89 | 17.03 | qfq | 6,458,049 | 128,935,682 | -0.35% |
| 2025-08-12 | 19.90 | 20.25 | 19.90 | 19.96 | 17.09 | qfq | 5,560,624 | 111,465,900 | 0.30% |
| 2025-08-11 | 19.81 | 20.00 | 19.66 | 19.90 | 17.04 | qfq | 5,158,710 | 102,082,453 | 0.25% |
| 2025-08-08 | 19.55 | 20.28 | 19.53 | 19.85 | 16.99 | qfq | 7,538,231 | 149,914,727 | 1.69% |
| 2025-08-07 | 19.47 | 19.59 | 19.43 | 19.52 | 16.71 | qfq | 2,998,712 | 58,534,397 | 0.26% |
| 2025-08-06 | 19.62 | 19.62 | 19.37 | 19.47 | 16.67 | qfq | 3,802,321 | 73,967,971 | -0.76% |
| 2025-08-05 | 19.43 | 19.78 | 19.39 | 19.62 | 16.80 | qfq | 4,005,194 | 78,480,308 | 1.19% |
| 2025-08-04 | 19.37 | 19.41 | 19.15 | 19.39 | 16.60 | qfq | 3,341,898 | 64,430,767 | -0.05% |
| 2025-08-01 | 19.58 | 19.68 | 19.35 | 19.40 | 16.61 | qfq | 3,176,961 | 61,951,038 | -0.82% |
| 2025-07-31 | 19.97 | 19.97 | 19.51 | 19.56 | 16.74 | qfq | 5,544,880 | 109,044,826 | -2.20% |
| 2025-07-30 | 19.76 | 20.08 | 19.68 | 20.00 | 17.12 | qfq | 5,066,112 | 101,063,034 | 1.16% |
| 2025-07-29 | 19.84 | 19.85 | 19.53 | 19.77 | 16.92 | qfq | 3,418,612 | 67,195,883 | 0.05% |
| 2025-07-28 | 19.89 | 20.05 | 19.70 | 19.76 | 16.92 | qfq | 5,149,506 | 102,085,091 | -0.90% |
| 2025-07-25 | 20.04 | 20.48 | 19.92 | 19.94 | 17.07 | qfq | 8,955,957 | 180,592,273 | -0.25% |
| 2025-07-24 | 19.60 | 20.10 | 19.51 | 19.99 | 17.11 | qfq | 10,081,478 | 201,229,334 | 2.20% |
| 2025-07-23 | 19.48 | 19.72 | 19.44 | 19.56 | 16.74 | qfq | 7,892,062 | 154,673,334 | 0.51% |
| 2025-07-22 | 19.21 | 19.47 | 19.16 | 19.46 | 16.66 | qfq | 6,872,622 | 132,897,896 | 1.09% |
| 2025-07-21 | 19.00 | 19.28 | 18.88 | 19.25 | 16.48 | qfq | 9,538,250 | 182,652,930 | 1.58% |
| 2025-07-18 | 18.91 | 18.95 | 18.80 | 18.95 | 16.22 | qfq | 4,227,935 | 79,815,808 | 0.26% |
| 2025-07-17 | 18.75 | 19.17 | 18.74 | 18.90 | 16.18 | qfq | 9,012,155 | 170,594,993 | 0.80% |
| 2025-07-16 | 18.76 | 18.93 | 18.64 | 18.75 | 16.05 | qfq | 7,048,245 | 132,238,298 | 0.21% |
| 2025-07-15 | 19.12 | 19.14 | 18.63 | 18.71 | 16.02 | qfq | 7,732,328 | 145,285,295 | -2.14% |
| 2025-07-14 | 19.21 | 19.25 | 19.10 | 19.12 | 16.37 | qfq | 4,457,116 | 85,452,060 | -0.31% |
| 2025-07-11 | 19.15 | 19.24 | 19.08 | 19.18 | 16.42 | qfq | 5,636,762 | 108,052,936 | 0.16% |
| 2025-07-10 | 19.09 | 19.18 | 19.01 | 19.15 | 16.39 | qfq | 3,454,878 | 66,086,455 | 0.37% |
| 2025-07-09 | 18.99 | 19.12 | 18.98 | 19.08 | 16.33 | qfq | 5,330,314 | 101,526,647 | 0.32% |
| 2025-07-08 | 18.98 | 19.12 | 18.88 | 19.02 | 16.28 | qfq | 4,789,903 | 90,921,743 | 0.21% |
| 2025-07-07 | 18.87 | 19.01 | 18.82 | 18.98 | 16.25 | qfq | 3,273,785 | 61,965,373 | 0.58% |
| 2025-07-04 | 19.01 | 19.12 | 18.80 | 18.87 | 16.15 | qfq | 4,524,847 | 85,632,186 | -0.94% |
| 2025-07-03 | 18.80 | 19.12 | 18.69 | 19.05 | 16.31 | qfq | 6,129,434 | 115,678,383 | 1.44% |
| 2025-07-02 | 18.66 | 18.84 | 18.61 | 18.78 | 16.08 | qfq | 6,546,945 | 122,639,304 | 0.37% |
| 2025-07-01 | 18.61 | 18.72 | 18.44 | 18.71 | 16.02 | qfq | 8,429,131 | 156,486,590 | 0.86% |
| 2025-06-30 | 18.89 | 19.04 | 18.38 | 18.55 | 15.88 | qfq | 11,456,336 | 212,342,377 | -1.80% |
| 2025-06-27 | 18.92 | 19.05 | 18.73 | 18.89 | 16.17 | qfq | 3,391,172 | 64,187,984 | 0.27% |
| 2025-06-26 | 19.00 | 19.16 | 18.80 | 18.84 | 16.13 | qfq | 6,346,156 | 120,521,491 | -0.53% |
| 2025-06-25 | 18.95 | 19.13 | 18.77 | 18.94 | 16.21 | qfq | 3,944,286 | 74,580,808 | 1.12% |
| 2025-06-24 | 18.51 | 18.84 | 18.50 | 18.73 | 16.03 | qfq | 4,378,754 | 81,987,595 | 1.24% |
| 2025-06-23 | 18.26 | 18.54 | 18.15 | 18.50 | 15.84 | qfq | 3,233,103 | 59,409,789 | 1.31% |
| 2025-06-20 | 18.29 | 18.38 | 18.20 | 18.26 | 15.63 | qfq | 3,232,193 | 59,131,007 | -0.22% |
| 2025-06-19 | 18.83 | 18.92 | 18.23 | 18.30 | 15.67 | qfq | 6,809,336 | 126,025,010 | -3.48% |
| 2025-06-18 | 19.26 | 19.28 | 18.95 | 18.96 | 16.23 | qfq | 3,363,445 | 64,166,533 | -1.76% |
| 2025-06-17 | 19.40 | 19.55 | 19.18 | 19.30 | 16.52 | qfq | 2,554,125 | 49,326,366 | 0.31% |
| 2025-06-16 | 19.35 | 19.35 | 19.02 | 19.24 | 16.47 | qfq | 3,821,185 | 73,255,768 | -0.52% |
| 2025-06-13 | 19.71 | 19.77 | 19.27 | 19.34 | 16.56 | qfq | 4,934,362 | 95,948,796 | -2.47% |
| 2025-06-12 | 19.95 | 20.09 | 19.73 | 19.83 | 16.98 | qfq | 4,444,785 | 88,132,259 | -1.05% |
| 2025-06-11 | 19.93 | 20.18 | 19.86 | 20.04 | 17.16 | qfq | 3,284,333 | 65,910,625 | 0.25% |
| 2025-06-10 | 20.59 | 20.79 | 19.73 | 19.99 | 17.11 | qfq | 7,886,981 | 158,967,458 | -15.97% |
| 2025-06-09 | 23.69 | 23.83 | 23.51 | 23.79 | 17.74 | qfq | 4,412,776 | 104,797,688 | 0.51% |
| 2025-06-06 | 23.96 | 23.96 | 23.60 | 23.67 | 17.65 | qfq | 2,825,940 | 66,998,452 | -0.80% |
| 2025-06-05 | 23.83 | 24.03 | 23.79 | 23.86 | 17.79 | qfq | 2,360,486 | 56,364,168 | -0.42% |
| 2025-06-04 | 24.05 | 24.23 | 23.73 | 23.96 | 17.86 | qfq | 4,317,423 | 103,038,372 | -0.37% |
| 2025-06-03 | 23.67 | 24.13 | 23.43 | 24.05 | 17.93 | qfq | 5,005,458 | 119,492,271 | 1.95% |
| 2025-05-30 | 23.63 | 23.85 | 23.54 | 23.59 | 17.59 | qfq | 3,023,394 | 71,512,790 | 0.51% |
| 2025-05-29 | 23.64 | 23.74 | 23.30 | 23.47 | 17.50 | qfq | 3,427,056 | 80,735,188 | -0.72% |
| 2025-05-28 | 23.60 | 23.77 | 23.48 | 23.64 | 17.62 | qfq | 2,467,139 | 58,208,511 | 0.60% |
| 2025-05-27 | 23.77 | 23.84 | 23.42 | 23.50 | 17.52 | qfq | 3,525,832 | 83,010,805 | -0.97% |
| 2025-05-26 | 23.80 | 23.93 | 23.60 | 23.73 | 17.69 | qfq | 2,621,410 | 62,246,925 | -0.71% |
| 2025-05-23 | 24.40 | 24.50 | 23.88 | 23.90 | 17.82 | qfq | 3,867,895 | 93,578,807 | -2.17% |
| 2025-05-22 | 24.88 | 25.08 | 24.40 | 24.43 | 18.21 | qfq | 2,943,356 | 72,580,256 | -1.77% |
| 2025-05-21 | 25.10 | 25.37 | 24.79 | 24.87 | 18.54 | qfq | 3,438,335 | 85,715,836 | -1.15% |
| 2025-05-20 | 24.88 | 25.22 | 24.52 | 25.16 | 18.76 | qfq | 5,662,377 | 141,210,336 | 0.88% |
| 2025-05-19 | 24.78 | 25.12 | 24.55 | 24.94 | 18.59 | qfq | 4,128,511 | 102,746,644 | 1.34% |
| 2025-05-16 | 24.61 | 24.69 | 24.47 | 24.61 | 18.35 | qfq | 2,684,750 | 65,961,357 | -0.40% |
| 2025-05-15 | 24.73 | 24.89 | 24.55 | 24.71 | 18.42 | qfq | 2,707,083 | 66,923,884 | 0.04% |
| 2025-05-14 | 24.99 | 24.99 | 24.52 | 24.70 | 18.41 | qfq | 4,705,218 | 116,296,545 | -1.08% |
| 2025-05-13 | 25.41 | 25.63 | 24.82 | 24.97 | 18.62 | qfq | 4,765,340 | 119,312,697 | -1.54% |
| 2025-05-12 | 25.37 | 25.50 | 25.05 | 25.36 | 18.91 | qfq | 3,726,100 | 94,166,335 | -0.04% |
| 2025-05-09 | 25.65 | 26.05 | 25.20 | 25.37 | 18.91 | qfq | 3,724,130 | 95,294,051 | -1.17% |
| 2025-05-08 | 25.60 | 25.83 | 25.41 | 25.67 | 19.14 | qfq | 2,700,260 | 69,339,091 | -0.47% |
| 2025-05-07 | 25.90 | 26.48 | 25.64 | 25.79 | 19.23 | qfq | 3,828,208 | 99,182,815 | 0.19% |
| 2025-05-06 | 25.02 | 25.76 | 24.92 | 25.74 | 19.19 | qfq | 4,857,680 | 123,609,786 | 2.84% |
| 2025-04-30 | 26.11 | 26.50 | 24.92 | 25.03 | 18.66 | qfq | 7,183,510 | 183,878,322 | -4.90% |
| 2025-04-29 | 25.92 | 26.38 | 25.73 | 26.32 | 19.62 | qfq | 3,747,801 | 97,653,048 | 1.08% |
| 2025-04-28 | 26.90 | 26.99 | 25.89 | 26.04 | 19.41 | qfq | 5,652,012 | 149,293,243 | -0.65% |
| 2025-04-25 | 26.05 | 26.45 | 25.81 | 26.21 | 19.54 | qfq | 3,254,197 | 85,242,503 | 0.61% |
| 2025-04-24 | 26.00 | 26.85 | 25.88 | 26.05 | 19.42 | qfq | 3,914,913 | 102,806,902 | -0.76% |
| 2025-04-23 | 26.59 | 26.75 | 25.89 | 26.25 | 19.57 | qfq | 4,570,000 | 119,915,794 | -0.61% |
| 2025-04-22 | 25.51 | 27.11 | 25.44 | 26.41 | 19.69 | qfq | 8,296,319 | 220,530,250 | 2.68% |
| 2025-04-21 | 25.41 | 25.99 | 25.35 | 25.72 | 19.18 | qfq | 3,168,120 | 81,696,129 | 0.90% |
| 2025-04-18 | 25.89 | 26.17 | 25.40 | 25.49 | 19.00 | qfq | 3,859,010 | 98,875,272 | -2.07% |
| 2025-04-17 | 25.97 | 26.66 | 25.90 | 26.03 | 19.41 | qfq | 4,619,760 | 121,285,386 | -0.80% |
| 2025-04-16 | 26.45 | 26.45 | 25.50 | 26.24 | 19.56 | qfq | 5,034,890 | 131,044,293 | -0.27% |
| 2025-04-15 | 26.43 | 26.80 | 25.63 | 26.31 | 19.62 | qfq | 8,024,713 | 210,681,659 | -1.42% |
| 2025-04-14 | 25.97 | 27.10 | 25.85 | 26.69 | 19.90 | qfq | 9,245,443 | 245,212,925 | 2.65% |
| 2025-04-11 | 26.65 | 26.65 | 25.70 | 26.00 | 19.38 | qfq | 9,224,895 | 240,734,646 | -3.45% |
| 2025-04-10 | 25.30 | 28.08 | 25.25 | 26.93 | 20.08 | qfq | 16,208,644 | 427,979,710 | 4.50% |
| 2025-04-09 | 24.50 | 26.20 | 23.35 | 25.77 | 19.21 | qfq | 14,172,115 | 355,394,289 | 3.08% |
| 2025-04-08 | 22.78 | 25.00 | 22.78 | 25.00 | 18.64 | qfq | 10,362,478 | 256,060,935 | 9.99% |
| 2025-04-07 | 23.80 | 24.17 | 22.32 | 22.73 | 16.95 | qfq | 5,253,377 | 122,291,327 | -8.35% |
| 2025-04-03 | 24.52 | 25.08 | 24.40 | 24.80 | 18.49 | qfq | 2,223,364 | 55,099,841 | 0.65% |
| 2025-04-02 | 24.25 | 24.82 | 24.25 | 24.64 | 18.37 | qfq | 1,859,926 | 45,793,828 | 0.90% |
| 2025-04-01 | 23.89 | 24.76 | 23.85 | 24.42 | 18.21 | qfq | 3,261,843 | 79,758,268 | 2.22% |
| 2025-03-31 | 24.27 | 24.31 | 23.70 | 23.89 | 17.81 | qfq | 2,175,451 | 52,038,012 | -1.28% |
| 2025-03-28 | 24.40 | 24.48 | 24.12 | 24.20 | 18.04 | qfq | 1,278,950 | 31,035,152 | -1.02% |
| 2025-03-27 | 24.03 | 24.57 | 24.03 | 24.45 | 18.23 | qfq | 2,274,721 | 55,501,520 | 0.82% |
| 2025-03-26 | 24.22 | 24.45 | 24.01 | 24.25 | 18.08 | qfq | 2,333,889 | 56,580,482 | 0.12% |
| 2025-03-25 | 24.50 | 24.62 | 24.07 | 24.22 | 18.06 | qfq | 3,196,450 | 77,600,161 | -1.06% |
| 2025-03-24 | 24.67 | 25.36 | 24.22 | 24.48 | 18.25 | qfq | 3,458,220 | 85,468,092 | -0.73% |
| 2025-03-21 | 24.65 | 25.09 | 24.46 | 24.66 | 18.39 | qfq | 3,690,950 | 91,382,260 | -0.56% |
| 2025-03-20 | 25.29 | 25.41 | 24.70 | 24.80 | 18.49 | qfq | 2,702,910 | 67,530,875 | -1.39% |
| 2025-03-19 | 26.00 | 26.12 | 24.96 | 25.15 | 18.75 | qfq | 3,916,340 | 99,847,592 | -3.71% |
| 2025-03-18 | 25.38 | 26.67 | 25.18 | 26.12 | 19.47 | qfq | 6,473,611 | 169,084,622 | 3.04% |
| 2025-03-17 | 25.68 | 26.12 | 25.29 | 25.35 | 18.90 | qfq | 5,104,499 | 131,423,628 | -0.98% |
| 2025-03-14 | 25.37 | 26.00 | 25.35 | 25.60 | 19.09 | qfq | 4,981,990 | 127,388,324 | 0.91% |
| 2025-03-13 | 24.46 | 25.48 | 24.26 | 25.37 | 18.91 | qfq | 5,266,570 | 131,909,043 | 3.72% |
| 2025-03-12 | 24.50 | 24.78 | 24.33 | 24.46 | 18.24 | qfq | 3,425,159 | 83,912,539 | 0.16% |
| 2025-03-11 | 24.21 | 24.44 | 23.90 | 24.42 | 18.21 | qfq | 3,137,695 | 75,776,213 | 0.04% |
| 2025-03-10 | 24.73 | 24.87 | 24.20 | 24.41 | 18.20 | qfq | 3,398,221 | 83,192,079 | -2.24% |
| 2025-03-07 | 25.36 | 25.47 | 24.67 | 24.97 | 18.62 | qfq | 5,254,910 | 130,907,331 | -1.62% |
| 2025-03-06 | 25.32 | 25.47 | 24.76 | 25.38 | 18.92 | qfq | 5,009,858 | 125,836,438 | 0.24% |
| 2025-03-05 | 25.92 | 26.77 | 24.68 | 25.32 | 18.88 | qfq | 7,788,491 | 198,671,041 | -2.31% |
| 2025-03-04 | 25.39 | 26.78 | 25.00 | 25.92 | 19.32 | qfq | 9,502,306 | 247,457,189 | 1.85% |
| 2025-03-03 | 24.00 | 25.45 | 23.95 | 25.45 | 18.97 | qfq | 7,959,505 | 198,075,539 | 5.08% |
| 2025-02-28 | 24.60 | 25.10 | 24.14 | 24.22 | 18.06 | qfq | 5,315,783 | 130,961,400 | -1.74% |
| 2025-02-27 | 24.33 | 24.85 | 24.23 | 24.65 | 18.38 | qfq | 5,497,207 | 135,251,249 | 1.15% |
| 2025-02-26 | 23.94 | 24.94 | 23.94 | 24.37 | 18.17 | qfq | 4,180,060 | 102,156,013 | 0.04% |
| 2025-02-25 | 23.77 | 24.62 | 23.59 | 24.36 | 18.16 | qfq | 8,987,060 | 218,839,899 | 2.53% |
| 2025-02-24 | 23.18 | 24.39 | 23.09 | 23.76 | 17.71 | qfq | 8,014,975 | 191,525,701 | 2.37% |
| 2025-02-21 | 23.96 | 23.96 | 23.03 | 23.21 | 17.30 | qfq | 5,813,859 | 135,174,890 | -2.97% |
| 2025-02-20 | 23.30 | 23.97 | 23.12 | 23.92 | 17.83 | qfq | 5,787,290 | 136,843,433 | 2.79% |
| 2025-02-19 | 23.44 | 23.59 | 22.86 | 23.27 | 17.35 | qfq | 7,217,393 | 166,467,410 | -0.81% |
| 2025-02-18 | 24.50 | 24.55 | 23.35 | 23.46 | 17.49 | qfq | 7,211,560 | 171,465,930 | -4.98% |
| 2025-02-17 | 25.33 | 25.50 | 24.40 | 24.69 | 18.41 | qfq | 6,801,830 | 168,347,084 | -3.18% |
| 2025-02-14 | 25.47 | 25.64 | 25.12 | 25.50 | 19.01 | qfq | 4,358,770 | 110,434,271 | -0.78% |
| 2025-02-13 | 25.56 | 26.24 | 25.33 | 25.70 | 19.16 | qfq | 5,776,820 | 148,944,945 | 0.35% |
| 2025-02-12 | 25.92 | 26.08 | 25.29 | 25.61 | 19.09 | qfq | 5,935,718 | 151,802,786 | -1.46% |
| 2025-02-11 | 27.38 | 27.38 | 25.79 | 25.99 | 19.38 | qfq | 8,231,982 | 217,759,448 | -4.27% |
| 2025-02-10 | 24.87 | 27.15 | 24.85 | 27.15 | 20.24 | qfq | 8,704,744 | 228,963,361 | 10.01% |
| 2025-02-07 | 24.84 | 24.99 | 24.39 | 24.68 | 18.40 | qfq | 5,236,480 | 128,844,467 | -0.64% |
| 2025-02-06 | 24.55 | 25.23 | 24.34 | 24.84 | 18.52 | qfq | 4,336,876 | 107,573,228 | 1.10% |
| 2025-02-05 | 26.51 | 26.59 | 24.49 | 24.57 | 18.32 | qfq | 5,371,131 | 134,322,213 | -6.86% |
| 2025-01-27 | 26.02 | 26.76 | 26.00 | 26.38 | 19.67 | qfq | 3,225,510 | 84,884,801 | 1.38% |
| 2025-01-24 | 25.51 | 26.26 | 25.25 | 26.02 | 19.40 | qfq | 4,320,217 | 112,121,040 | 1.25% |
| 2025-01-23 | 25.60 | 25.93 | 25.40 | 25.70 | 19.16 | qfq | 4,471,260 | 114,911,386 | 0.78% |
| 2025-01-22 | 25.39 | 25.82 | 25.19 | 25.50 | 19.01 | qfq | 6,197,250 | 158,134,414 | -0.23% |
| 2025-01-21 | 24.90 | 25.65 | 24.81 | 25.56 | 19.06 | qfq | 5,540,773 | 140,594,587 | 2.16% |
| 2025-01-20 | 23.95 | 25.57 | 23.95 | 25.02 | 18.65 | qfq | 8,597,230 | 214,687,337 | 4.47% |
| 2025-01-17 | 24.08 | 24.14 | 23.48 | 23.95 | 17.86 | qfq | 3,104,420 | 74,140,354 | -0.33% |
| 2025-01-16 | 24.05 | 24.51 | 23.67 | 24.03 | 17.92 | qfq | 3,306,950 | 79,786,977 | -0.08% |
| 2025-01-15 | 23.85 | 24.59 | 23.70 | 24.05 | 17.93 | qfq | 5,624,469 | 136,457,604 | 0.75% |
| 2025-01-14 | 23.00 | 23.98 | 23.00 | 23.87 | 17.80 | qfq | 8,132,458 | 192,756,894 | 4.05% |
| 2025-01-13 | 22.81 | 23.07 | 22.10 | 22.94 | 17.10 | qfq | 5,764,020 | 131,165,583 | -0.13% |
| 2025-01-10 | 24.46 | 24.78 | 22.90 | 22.97 | 17.13 | qfq | 9,347,887 | 220,022,328 | -6.17% |
| 2025-01-09 | 24.90 | 25.03 | 24.42 | 24.48 | 18.25 | qfq | 5,061,286 | 125,122,229 | -2.20% |
| 2025-01-08 | 24.75 | 25.38 | 24.21 | 25.03 | 18.66 | qfq | 6,618,062 | 164,351,627 | 0.20% |
| 2025-01-07 | 25.10 | 25.49 | 24.29 | 24.98 | 18.62 | qfq | 9,817,434 | 244,015,366 | 0.12% |
| 2025-01-06 | 24.43 | 25.64 | 23.61 | 24.95 | 18.60 | qfq | 11,829,682 | 295,521,596 | 1.71% |
| 2025-01-03 | 26.00 | 26.35 | 24.21 | 24.53 | 18.29 | qfq | 16,953,204 | 420,270,354 | -5.69% |
| 2025-01-02 | 26.27 | 28.08 | 25.70 | 26.01 | 19.39 | qfq | 17,222,490 | 462,150,341 | -1.37% |
| 2024-12-31 | 27.35 | 28.00 | 26.20 | 26.37 | 19.66 | qfq | 12,561,818 | 339,202,506 | -5.01% |
| 2024-12-30 | 25.90 | 27.97 | 25.42 | 27.76 | 20.70 | qfq | 17,675,497 | 474,549,047 | 6.89% |
| 2024-12-27 | 24.96 | 26.50 | 24.91 | 25.97 | 19.36 | qfq | 17,454,250 | 453,923,060 | 3.10% |
| 2024-12-26 | 24.79 | 25.73 | 24.61 | 25.19 | 18.78 | qfq | 12,195,013 | 307,252,929 | 0.00% |
| 2024-12-25 | 24.61 | 25.50 | 23.28 | 25.19 | 18.78 | qfq | 15,859,378 | 388,878,219 | 1.98% |
| 2024-12-24 | 23.85 | 25.10 | 23.85 | 24.70 | 18.41 | qfq | 16,751,691 | 414,047,197 | 3.56% |
| 2024-12-23 | 23.65 | 24.33 | 23.16 | 23.85 | 17.78 | qfq | 14,124,931 | 336,477,269 | 0.85% |
| 2024-12-20 | 24.20 | 24.40 | 23.35 | 23.65 | 17.63 | qfq | 15,182,017 | 360,851,351 | -2.67% |
| 2024-12-19 | 24.43 | 24.88 | 23.68 | 24.30 | 18.12 | qfq | 18,485,688 | 447,381,990 | -2.61% |
| 2024-12-18 | 24.61 | 25.69 | 24.24 | 24.95 | 18.60 | qfq | 19,215,475 | 477,742,715 | 0.73% |
| 2024-12-17 | 25.68 | 26.46 | 24.11 | 24.77 | 18.47 | qfq | 37,229,839 | 933,367,901 | -7.26% |
| 2024-12-16 | 27.00 | 29.77 | 26.28 | 26.71 | 19.91 | qfq | 56,020,760 | 1,579,666,703 | -3.82% |
| 2024-12-13 | 28.39 | 29.03 | 26.59 | 27.77 | 20.70 | qfq | 74,972,293 | 2,105,082,761 | 5.23% |
| 2024-12-12 | 26.30 | 26.39 | 25.71 | 26.39 | 19.67 | qfq | 28,993,961 | 763,922,528 | 10.00% |
| 2024-12-11 | 22.22 | 23.99 | 22.22 | 23.99 | 17.89 | qfq | 21,593,847 | 515,611,366 | 10.00% |
| 2024-12-10 | 21.80 | 22.45 | 21.65 | 21.81 | 16.26 | qfq | 12,702,931 | 279,521,534 | 3.32% |
| 2024-12-09 | 21.55 | 21.59 | 20.86 | 21.11 | 15.74 | qfq | 8,954,247 | 189,083,927 | -2.04% |
| 2024-12-06 | 21.70 | 21.89 | 21.35 | 21.55 | 16.07 | qfq | 9,279,223 | 199,817,083 | -1.10% |
| 2024-12-05 | 23.00 | 23.20 | 21.72 | 21.79 | 16.25 | qfq | 17,690,156 | 392,681,375 | -7.32% |
| 2024-12-04 | 22.29 | 24.52 | 22.01 | 23.51 | 17.53 | qfq | 22,681,523 | 536,985,982 | 5.47% |
| 2024-12-03 | 21.43 | 22.44 | 21.38 | 22.29 | 16.62 | qfq | 10,561,443 | 233,858,163 | 3.67% |
| 2024-12-02 | 21.96 | 22.09 | 21.32 | 21.50 | 16.03 | qfq | 10,626,237 | 229,251,730 | -2.09% |
| 2024-11-29 | 21.98 | 22.25 | 21.58 | 21.96 | 16.37 | qfq | 7,491,904 | 163,886,343 | -0.23% |
| 2024-11-28 | 20.83 | 22.56 | 20.81 | 22.01 | 16.41 | qfq | 12,392,145 | 272,913,637 | 5.26% |
| 2024-11-27 | 20.39 | 20.94 | 20.04 | 20.91 | 15.59 | qfq | 6,873,232 | 141,027,850 | 1.95% |
| 2024-11-26 | 20.07 | 20.58 | 19.93 | 20.51 | 15.29 | qfq | 8,268,775 | 168,001,591 | 2.60% |
| 2024-11-25 | 19.75 | 20.04 | 19.56 | 19.99 | 14.90 | qfq | 5,404,976 | 107,376,985 | 2.04% |
| 2024-11-22 | 19.88 | 20.15 | 19.51 | 19.59 | 14.61 | qfq | 6,513,396 | 129,711,800 | -1.16% |
| 2024-11-21 | 20.00 | 20.02 | 19.63 | 19.82 | 14.78 | qfq | 5,602,402 | 110,897,718 | -1.25% |
| 2024-11-20 | 19.92 | 20.30 | 19.92 | 20.07 | 14.96 | qfq | 6,195,615 | 124,533,260 | 0.35% |
| 2024-11-19 | 19.80 | 20.45 | 19.59 | 20.00 | 14.91 | qfq | 10,120,181 | 202,174,823 | -0.05% |
| 2024-11-18 | 19.49 | 20.74 | 19.38 | 20.01 | 14.92 | qfq | 14,619,142 | 295,709,236 | 6.15% |
| 2024-11-15 | 18.91 | 19.23 | 18.79 | 18.85 | 14.05 | qfq | 3,309,950 | 62,919,976 | -0.58% |
| 2024-11-14 | 19.28 | 19.39 | 18.93 | 18.96 | 14.14 | qfq | 3,384,839 | 64,875,145 | -2.47% |
| 2024-11-13 | 19.40 | 19.68 | 19.10 | 19.44 | 14.49 | qfq | 3,155,016 | 61,100,783 | 0.05% |
| 2024-11-12 | 19.55 | 19.80 | 19.28 | 19.43 | 14.49 | qfq | 5,969,863 | 117,030,928 | -0.41% |
| 2024-11-11 | 19.70 | 19.72 | 19.21 | 19.51 | 14.55 | qfq | 5,077,287 | 98,655,338 | -1.61% |
| 2024-11-08 | 20.05 | 20.11 | 19.53 | 19.83 | 14.78 | qfq | 8,093,898 | 159,925,068 | -0.35% |
| 2024-11-07 | 18.90 | 19.94 | 18.82 | 19.90 | 14.84 | qfq | 9,346,597 | 183,652,371 | 4.46% |
| 2024-11-06 | 18.75 | 19.18 | 18.60 | 19.05 | 14.20 | qfq | 7,082,302 | 133,865,731 | 1.76% |
| 2024-11-05 | 18.53 | 18.85 | 18.51 | 18.72 | 13.96 | qfq | 6,538,960 | 122,407,953 | 0.92% |
| 2024-11-04 | 18.22 | 18.57 | 18.11 | 18.55 | 13.83 | qfq | 4,777,670 | 87,744,311 | 1.76% |
| 2024-11-01 | 18.09 | 18.53 | 17.94 | 18.23 | 13.59 | qfq | 6,662,016 | 121,556,110 | 0.39% |
| 2024-10-31 | 18.35 | 18.36 | 17.92 | 18.16 | 13.54 | qfq | 5,989,907 | 108,774,197 | -1.09% |
| 2024-10-30 | 18.31 | 18.58 | 18.16 | 18.36 | 13.69 | qfq | 4,703,640 | 86,362,756 | 0.00% |
| 2024-10-29 | 18.78 | 18.85 | 18.32 | 18.36 | 13.69 | qfq | 5,158,421 | 95,617,397 | -2.24% |
| 2024-10-28 | 18.38 | 18.80 | 18.34 | 18.78 | 14.00 | qfq | 5,474,116 | 102,086,565 | 2.45% |
| 2024-10-25 | 18.28 | 18.38 | 18.25 | 18.33 | 13.67 | qfq | 4,090,251 | 74,903,241 | 0.27% |
| 2024-10-24 | 18.11 | 18.43 | 18.10 | 18.28 | 13.63 | qfq | 4,818,096 | 87,986,909 | 0.61% |
| 2024-10-23 | 18.48 | 18.54 | 18.12 | 18.17 | 13.55 | qfq | 6,791,460 | 124,099,912 | -1.14% |
| 2024-10-22 | 17.99 | 18.38 | 17.93 | 18.38 | 13.70 | qfq | 4,765,870 | 86,521,239 | 1.83% |
| 2024-10-21 | 18.17 | 18.22 | 17.85 | 18.05 | 13.46 | qfq | 4,347,218 | 78,286,402 | -0.39% |
| 2024-10-18 | 17.78 | 18.35 | 17.62 | 18.12 | 13.51 | qfq | 5,583,993 | 100,254,134 | 1.85% |
| 2024-10-17 | 18.48 | 18.48 | 17.79 | 17.79 | 13.26 | qfq | 3,986,591 | 71,941,719 | -2.79% |
| 2024-10-16 | 18.19 | 18.47 | 18.09 | 18.30 | 13.64 | qfq | 3,336,040 | 60,984,402 | -0.54% |
| 2024-10-15 | 18.81 | 18.87 | 18.40 | 18.40 | 13.72 | qfq | 4,390,409 | 81,896,097 | -2.44% |
| 2024-10-14 | 19.11 | 19.15 | 18.46 | 18.86 | 14.06 | qfq | 6,844,704 | 128,264,577 | -0.84% |
| 2024-10-11 | 19.08 | 19.59 | 18.90 | 19.02 | 14.18 | qfq | 6,767,440 | 129,705,338 | -0.37% |
| 2024-10-10 | 18.31 | 19.50 | 18.19 | 19.09 | 14.23 | qfq | 10,103,013 | 191,541,327 | 4.37% |
| 2024-10-09 | 19.30 | 19.30 | 18.10 | 18.29 | 13.64 | qfq | 10,649,135 | 198,445,113 | -7.11% |
| 2024-10-08 | 20.89 | 20.89 | 19.15 | 19.69 | 14.68 | qfq | 16,270,210 | 323,930,554 | 3.14% |
| 2024-09-30 | 18.69 | 19.31 | 18.00 | 19.09 | 14.23 | qfq | 13,313,301 | 249,652,626 | 7.07% |
| 2024-09-27 | 17.76 | 17.98 | 17.41 | 17.83 | 13.29 | qfq | 6,264,219 | 110,785,501 | 2.83% |
| 2024-09-26 | 16.13 | 17.41 | 16.11 | 17.34 | 12.93 | qfq | 8,203,081 | 138,470,200 | 6.71% |
| 2024-09-25 | 15.88 | 16.45 | 15.80 | 16.25 | 12.12 | qfq | 7,244,437 | 117,702,897 | 4.84% |
| 2024-09-24 | 14.85 | 15.50 | 14.84 | 15.50 | 11.56 | qfq | 4,814,320 | 73,451,919 | 4.52% |
| 2024-09-23 | 15.07 | 15.24 | 14.68 | 14.83 | 11.06 | qfq | 5,662,329 | 84,652,360 | -2.18% |
| 2024-09-20 | 15.08 | 15.22 | 14.98 | 15.16 | 11.30 | qfq | 1,949,649 | 29,468,586 | 0.33% |
| 2024-09-19 | 14.77 | 15.15 | 14.77 | 15.11 | 11.27 | qfq | 2,952,980 | 44,273,445 | 2.37% |
| 2024-09-18 | 14.66 | 14.82 | 14.53 | 14.76 | 11.00 | qfq | 2,136,470 | 31,354,722 | 0.48% |
| 2024-09-13 | 15.09 | 15.17 | 14.63 | 14.69 | 10.95 | qfq | 3,766,935 | 55,952,247 | -2.65% |
| 2024-09-12 | 15.32 | 15.49 | 15.00 | 15.09 | 11.25 | qfq | 4,496,610 | 68,504,848 | -1.24% |
| 2024-09-11 | 15.58 | 15.60 | 15.26 | 15.28 | 11.39 | qfq | 3,020,591 | 46,417,310 | -1.99% |
| 2024-09-10 | 15.72 | 15.85 | 15.33 | 15.59 | 11.62 | qfq | 3,283,343 | 51,126,738 | -0.95% |
| 2024-09-09 | 15.71 | 15.83 | 15.62 | 15.74 | 11.73 | qfq | 1,900,860 | 29,880,404 | -0.38% |
| 2024-09-06 | 15.90 | 16.05 | 15.76 | 15.80 | 11.78 | qfq | 2,020,560 | 32,116,138 | -0.63% |
| 2024-09-05 | 15.59 | 15.94 | 15.55 | 15.90 | 11.85 | qfq | 2,972,955 | 47,002,887 | 2.19% |
| 2024-09-04 | 15.58 | 15.73 | 15.48 | 15.56 | 11.60 | qfq | 1,934,537 | 30,199,245 | -0.51% |
| 2024-09-03 | 15.66 | 15.83 | 15.50 | 15.64 | 11.66 | qfq | 4,574,763 | 71,613,769 | -0.26% |
| 2024-09-02 | 15.82 | 16.18 | 15.52 | 15.68 | 11.69 | qfq | 6,860,877 | 108,858,349 | 1.10% |
| 2024-08-30 | 15.36 | 15.71 | 15.07 | 15.51 | 11.56 | qfq | 3,850,777 | 59,611,980 | 0.65% |
| 2024-08-29 | 15.40 | 15.51 | 15.31 | 15.41 | 11.49 | qfq | 2,247,435 | 34,606,216 | -0.71% |
| 2024-08-28 | 15.52 | 16.04 | 15.46 | 15.52 | 11.57 | qfq | 2,061,960 | 32,222,505 | 1.24% |
| 2024-08-27 | 15.41 | 15.59 | 15.23 | 15.33 | 11.43 | qfq | 1,787,210 | 27,505,348 | -1.10% |
| 2024-08-26 | 15.25 | 15.59 | 15.24 | 15.50 | 11.56 | qfq | 2,225,230 | 34,424,692 | 1.97% |
| 2024-08-23 | 15.34 | 15.39 | 15.09 | 15.20 | 11.33 | qfq | 1,654,940 | 25,182,002 | -0.85% |
| 2024-08-22 | 15.45 | 15.53 | 15.29 | 15.33 | 11.43 | qfq | 1,759,830 | 27,063,477 | -0.78% |
| 2024-08-21 | 15.65 | 15.78 | 15.37 | 15.45 | 11.52 | qfq | 2,596,747 | 40,277,083 | -1.97% |
| 2024-08-20 | 15.89 | 15.94 | 15.61 | 15.76 | 11.75 | qfq | 1,898,390 | 29,877,559 | -0.88% |
| 2024-08-19 | 15.76 | 15.95 | 15.70 | 15.90 | 11.85 | qfq | 1,693,900 | 26,907,353 | 0.44% |
| 2024-08-16 | 15.99 | 16.03 | 15.80 | 15.83 | 11.80 | qfq | 1,567,440 | 24,898,787 | -0.75% |
| 2024-08-15 | 16.03 | 16.15 | 15.88 | 15.95 | 11.89 | qfq | 2,420,376 | 38,719,949 | -0.44% |
| 2024-08-14 | 16.23 | 16.33 | 16.01 | 16.02 | 11.94 | qfq | 1,302,620 | 21,001,363 | -1.42% |
| 2024-08-13 | 16.16 | 16.48 | 16.08 | 16.25 | 12.12 | qfq | 1,643,480 | 26,684,194 | 0.18% |
| 2024-08-12 | 16.35 | 16.35 | 16.09 | 16.22 | 12.09 | qfq | 1,166,000 | 18,862,726 | 0.06% |
| 2024-08-09 | 16.50 | 16.50 | 16.15 | 16.21 | 12.09 | qfq | 1,723,005 | 28,148,648 | -1.22% |
| 2024-08-08 | 15.88 | 16.48 | 15.87 | 16.41 | 12.23 | qfq | 2,593,894 | 42,268,250 | 1.61% |
| 2024-08-07 | 16.16 | 16.22 | 15.94 | 16.15 | 12.04 | qfq | 2,011,325 | 32,395,836 | 0.37% |
| 2024-08-06 | 16.01 | 16.13 | 15.87 | 16.09 | 12.00 | qfq | 2,262,526 | 36,249,075 | 0.81% |
| 2024-08-05 | 15.87 | 16.36 | 15.81 | 15.96 | 11.90 | qfq | 4,311,440 | 69,430,897 | 0.57% |
| 2024-08-02 | 15.83 | 16.03 | 15.80 | 15.87 | 11.83 | qfq | 1,984,150 | 31,607,992 | -0.25% |
| 2024-08-01 | 16.08 | 16.17 | 15.85 | 15.91 | 11.86 | qfq | 3,481,670 | 55,612,648 | -1.18% |
| 2024-07-31 | 15.62 | 16.11 | 15.62 | 16.10 | 12.00 | qfq | 4,010,161 | 63,838,646 | 2.94% |
| 2024-07-30 | 15.61 | 15.81 | 15.56 | 15.64 | 11.66 | qfq | 2,144,010 | 33,597,691 | -0.76% |
| 2024-07-29 | 15.92 | 15.94 | 15.70 | 15.76 | 11.75 | qfq | 1,398,812 | 22,136,476 | -1.01% |
| 2024-07-26 | 15.77 | 15.97 | 15.66 | 15.92 | 11.87 | qfq | 1,602,830 | 25,393,925 | 1.02% |
| 2024-07-25 | 15.62 | 15.82 | 15.52 | 15.76 | 11.75 | qfq | 1,324,980 | 20,798,232 | 1.03% |
| 2024-07-24 | 15.70 | 15.88 | 15.55 | 15.60 | 11.63 | qfq | 1,635,971 | 25,641,762 | -1.45% |
| 2024-07-23 | 15.76 | 16.11 | 15.76 | 15.83 | 11.80 | qfq | 2,873,340 | 45,855,475 | 0.38% |
| 2024-07-22 | 16.30 | 16.38 | 15.66 | 15.77 | 11.76 | qfq | 3,345,815 | 53,003,891 | -3.37% |
| 2024-07-19 | 16.41 | 16.47 | 16.24 | 16.32 | 12.17 | qfq | 1,868,445 | 30,473,541 | -1.09% |
| 2024-07-18 | 16.41 | 16.51 | 16.20 | 16.50 | 12.30 | qfq | 1,681,042 | 27,506,602 | 0.06% |
| 2024-07-17 | 16.58 | 16.67 | 16.45 | 16.49 | 12.29 | qfq | 1,800,141 | 29,784,097 | -1.02% |
| 2024-07-16 | 16.78 | 16.85 | 16.55 | 16.66 | 12.42 | qfq | 2,111,810 | 35,175,494 | -0.72% |
| 2024-07-15 | 16.90 | 16.94 | 16.57 | 16.78 | 12.51 | qfq | 1,647,360 | 27,539,746 | -0.06% |
| 2024-07-12 | 16.70 | 16.98 | 16.70 | 16.79 | 12.52 | qfq | 1,992,178 | 33,615,369 | 0.42% |
| 2024-07-11 | 16.90 | 17.00 | 16.70 | 16.72 | 12.47 | qfq | 2,705,328 | 45,497,762 | -0.30% |
| 2024-07-10 | 17.16 | 17.18 | 16.70 | 16.77 | 12.50 | qfq | 1,831,421 | 30,803,095 | -1.93% |
| 2024-07-09 | 16.91 | 17.19 | 16.62 | 17.10 | 12.75 | qfq | 2,181,747 | 36,853,613 | 0.83% |
| 2024-07-08 | 17.50 | 17.54 | 16.90 | 16.96 | 12.64 | qfq | 3,010,060 | 51,424,953 | -3.42% |
| 2024-07-05 | 17.30 | 17.58 | 17.18 | 17.56 | 13.09 | qfq | 2,025,891 | 35,228,900 | 1.44% |
| 2024-07-04 | 17.71 | 17.79 | 17.24 | 17.31 | 12.91 | qfq | 2,490,301 | 43,626,161 | -2.97% |
| 2024-07-03 | 17.40 | 18.04 | 17.33 | 17.84 | 13.30 | qfq | 4,798,310 | 85,358,634 | 2.88% |
| 2024-07-02 | 17.38 | 17.52 | 17.20 | 17.34 | 12.93 | qfq | 2,709,742 | 47,120,933 | 0.00% |
| 2024-07-01 | 16.81 | 17.35 | 16.81 | 17.34 | 12.93 | qfq | 3,728,474 | 64,148,335 | 3.15% |
| 2024-06-28 | 16.68 | 17.03 | 16.66 | 16.81 | 12.53 | qfq | 2,170,386 | 36,622,232 | 0.72% |
| 2024-06-27 | 17.10 | 17.10 | 16.63 | 16.69 | 12.44 | qfq | 1,756,113 | 29,463,443 | -1.94% |
| 2024-06-26 | 16.73 | 17.12 | 16.67 | 17.02 | 12.69 | qfq | 2,015,971 | 34,049,069 | 1.67% |
| 2024-06-25 | 16.33 | 16.86 | 16.33 | 16.74 | 12.48 | qfq | 2,364,656 | 39,544,935 | 1.58% |
| 2024-06-24 | 16.66 | 16.74 | 16.26 | 16.48 | 12.29 | qfq | 2,617,005 | 43,286,922 | -1.08% |
| 2024-06-21 | 16.46 | 16.75 | 16.42 | 16.66 | 12.42 | qfq | 1,904,844 | 31,719,739 | 0.73% |
| 2024-06-20 | 16.94 | 17.04 | 16.50 | 16.54 | 12.33 | qfq | 2,458,347 | 41,070,090 | -3.39% |
| 2024-06-19 | 17.12 | 17.23 | 17.08 | 17.12 | 12.76 | qfq | 1,665,960 | 28,576,599 | -0.70% |
| 2024-06-18 | 16.88 | 17.31 | 16.88 | 17.24 | 12.85 | qfq | 2,462,430 | 42,182,812 | 1.53% |
| 2024-06-17 | 17.02 | 17.26 | 16.86 | 16.98 | 12.66 | qfq | 3,719,090 | 63,306,924 | -1.34% |
| 2024-06-14 | 17.38 | 17.53 | 17.17 | 17.21 | 12.83 | qfq | 2,546,883 | 43,994,591 | -2.27% |
| 2024-06-13 | 17.20 | 17.79 | 17.10 | 17.61 | 13.13 | qfq | 4,836,169 | 85,021,789 | 2.86% |
| 2024-06-12 | 16.80 | 17.14 | 16.56 | 17.12 | 12.76 | qfq | 2,981,531 | 50,390,888 | 1.54% |
| 2024-06-11 | 16.70 | 16.98 | 16.35 | 16.86 | 12.57 | qfq | 5,036,001 | 84,237,105 | -14.02% |
| 2024-06-07 | 19.26 | 19.64 | 19.26 | 19.61 | 12.67 | qfq | 4,223,223 | 82,361,380 | 2.14% |
| 2024-06-06 | 19.90 | 19.90 | 19.11 | 19.20 | 12.41 | qfq | 3,484,100 | 67,286,672 | -2.59% |
| 2024-06-05 | 20.11 | 20.20 | 19.67 | 19.71 | 12.73 | qfq | 3,012,211 | 59,880,773 | -1.99% |
| 2024-06-04 | 19.98 | 20.26 | 19.86 | 20.11 | 12.99 | qfq | 2,491,900 | 50,044,952 | 0.65% |
| 2024-06-03 | 20.05 | 20.44 | 19.85 | 19.98 | 12.91 | qfq | 2,818,760 | 56,494,066 | -1.67% |
| 2024-05-31 | 20.21 | 20.43 | 20.05 | 20.32 | 13.13 | qfq | 1,855,402 | 37,666,559 | 0.79% |
| 2024-05-30 | 20.33 | 20.38 | 20.01 | 20.16 | 13.03 | qfq | 1,994,000 | 40,198,531 | -0.35% |
| 2024-05-29 | 19.91 | 20.35 | 19.91 | 20.23 | 13.07 | qfq | 2,000,400 | 40,431,516 | 0.70% |
| 2024-05-28 | 20.50 | 20.50 | 20.00 | 20.09 | 12.98 | qfq | 2,287,500 | 46,301,017 | -1.76% |
| 2024-05-27 | 20.33 | 20.51 | 20.28 | 20.45 | 13.21 | qfq | 2,701,100 | 55,126,064 | 0.34% |
| 2024-05-24 | 20.36 | 20.60 | 20.32 | 20.38 | 13.17 | qfq | 1,528,000 | 31,246,070 | -0.34% |
| 2024-05-23 | 20.55 | 20.55 | 20.30 | 20.45 | 13.21 | qfq | 2,195,997 | 44,809,301 | -0.87% |
| 2024-05-22 | 20.85 | 20.90 | 20.51 | 20.63 | 13.33 | qfq | 2,937,297 | 60,750,867 | -0.34% |
| 2024-05-21 | 20.91 | 20.96 | 20.70 | 20.70 | 13.37 | qfq | 2,606,700 | 54,344,770 | -1.15% |
| 2024-05-20 | 20.87 | 21.09 | 20.68 | 20.94 | 13.53 | qfq | 3,507,644 | 73,203,963 | 0.48% |
| 2024-05-17 | 20.93 | 21.10 | 20.73 | 20.84 | 13.46 | qfq | 3,624,149 | 75,585,658 | -0.90% |
| 2024-05-16 | 21.35 | 21.64 | 20.96 | 21.03 | 13.59 | qfq | 4,242,833 | 89,873,034 | -2.14% |
| 2024-05-15 | 21.43 | 21.79 | 21.36 | 21.49 | 13.88 | qfq | 2,478,900 | 53,536,837 | 0.09% |
| 2024-05-14 | 21.59 | 21.74 | 21.44 | 21.47 | 13.87 | qfq | 2,220,585 | 47,857,938 | -0.88% |
| 2024-05-13 | 21.18 | 21.69 | 20.78 | 21.66 | 13.99 | qfq | 4,169,516 | 89,164,208 | 2.85% |
| 2024-05-10 | 21.20 | 21.32 | 21.00 | 21.06 | 13.61 | qfq | 2,196,457 | 46,410,775 | -0.66% |
| 2024-05-09 | 20.88 | 21.32 | 20.88 | 21.20 | 13.70 | qfq | 2,251,313 | 47,710,276 | 1.34% |
| 2024-05-08 | 21.28 | 21.38 | 20.89 | 20.92 | 13.52 | qfq | 3,345,019 | 70,459,319 | -2.33% |
| 2024-05-07 | 21.20 | 21.49 | 20.99 | 21.42 | 13.84 | qfq | 4,394,901 | 93,666,375 | 0.42% |
| 2024-05-06 | 20.51 | 21.45 | 20.51 | 21.33 | 13.78 | qfq | 6,572,385 | 138,761,449 | 4.46% |
| 2024-04-30 | 20.10 | 20.49 | 19.78 | 20.42 | 13.19 | qfq | 6,292,150 | 127,537,273 | 1.14% |
| 2024-04-29 | 19.47 | 20.23 | 19.22 | 20.19 | 13.04 | qfq | 5,173,051 | 103,378,149 | 3.64% |
| 2024-04-26 | 19.53 | 19.54 | 19.10 | 19.48 | 12.59 | qfq | 3,219,088 | 62,280,982 | -0.26% |
| 2024-04-25 | 19.52 | 19.74 | 19.19 | 19.53 | 12.62 | qfq | 3,324,931 | 64,840,575 | 0.00% |
| 2024-04-24 | 19.55 | 19.64 | 19.10 | 19.53 | 12.62 | qfq | 2,377,788 | 46,320,944 | 0.41% |
| 2024-04-23 | 19.28 | 19.55 | 19.18 | 19.45 | 12.57 | qfq | 3,827,191 | 74,220,649 | -0.26% |
| 2024-04-22 | 18.97 | 19.64 | 18.97 | 19.50 | 12.60 | qfq | 4,839,219 | 94,360,016 | 2.36% |
| 2024-04-19 | 18.76 | 19.25 | 18.60 | 19.05 | 12.31 | qfq | 3,054,733 | 58,178,297 | 1.65% |
| 2024-04-18 | 18.56 | 19.12 | 18.41 | 18.74 | 12.11 | qfq | 3,559,300 | 66,986,453 | 0.92% |
| 2024-04-17 | 17.87 | 18.58 | 17.87 | 18.57 | 12.00 | qfq | 3,830,663 | 70,402,313 | 4.50% |
| 2024-04-16 | 19.00 | 19.20 | 17.75 | 17.77 | 11.48 | qfq | 7,795,867 | 142,885,702 | -7.50% |
| 2024-04-15 | 19.23 | 19.64 | 18.88 | 19.21 | 12.41 | qfq | 5,531,811 | 106,566,380 | 1.48% |
| 2024-04-12 | 19.02 | 19.29 | 18.85 | 18.93 | 12.23 | qfq | 4,241,421 | 80,636,075 | -0.73% |
| 2024-04-11 | 18.43 | 19.25 | 18.21 | 19.07 | 12.32 | qfq | 4,511,029 | 85,471,662 | 3.19% |
| 2024-04-10 | 18.12 | 18.55 | 18.09 | 18.48 | 11.94 | qfq | 3,305,842 | 60,743,763 | 2.10% |
| 2024-04-09 | 18.08 | 18.19 | 17.77 | 18.10 | 11.69 | qfq | 1,921,015 | 34,570,589 | 0.17% |
| 2024-04-08 | 18.04 | 18.44 | 17.87 | 18.07 | 11.68 | qfq | 3,087,731 | 56,115,392 | -0.71% |
| 2024-04-03 | 17.64 | 18.20 | 17.51 | 18.20 | 11.76 | qfq | 4,159,577 | 74,618,828 | 2.94% |
| 2024-04-02 | 17.34 | 18.00 | 17.31 | 17.68 | 11.42 | qfq | 2,703,433 | 47,622,648 | 2.14% |
| 2024-04-01 | 17.36 | 17.42 | 17.16 | 17.31 | 11.18 | qfq | 1,563,934 | 27,030,987 | 0.52% |
| 2024-03-29 | 17.10 | 17.30 | 17.08 | 17.22 | 11.13 | qfq | 1,008,126 | 17,328,386 | 0.64% |
| 2024-03-28 | 16.77 | 17.18 | 16.75 | 17.11 | 11.05 | qfq | 1,789,900 | 30,561,452 | 1.54% |
| 2024-03-27 | 16.98 | 17.14 | 16.84 | 16.85 | 10.89 | qfq | 1,594,400 | 27,082,695 | -1.00% |
| 2024-03-26 | 16.71 | 17.05 | 16.70 | 17.02 | 11.00 | qfq | 1,812,900 | 30,641,310 | 1.61% |
| 2024-03-25 | 17.00 | 17.06 | 16.71 | 16.75 | 10.82 | qfq | 1,557,900 | 26,292,865 | -1.24% |
| 2024-03-22 | 17.12 | 17.22 | 16.72 | 16.96 | 10.96 | qfq | 1,510,548 | 25,589,733 | -0.93% |
| 2024-03-21 | 17.04 | 17.40 | 16.95 | 17.12 | 11.06 | qfq | 1,564,361 | 26,800,441 | 0.23% |
| 2024-03-20 | 16.61 | 17.13 | 16.61 | 17.08 | 11.04 | qfq | 2,176,825 | 36,829,772 | 2.40% |
| 2024-03-19 | 16.93 | 16.93 | 16.58 | 16.68 | 10.78 | qfq | 1,534,433 | 25,690,320 | -1.01% |
| 2024-03-18 | 16.61 | 16.92 | 16.55 | 16.85 | 10.89 | qfq | 1,987,700 | 33,304,240 | 1.81% |
| 2024-03-15 | 16.40 | 16.58 | 16.34 | 16.55 | 10.69 | qfq | 1,629,827 | 26,889,254 | 0.24% |
| 2024-03-14 | 16.16 | 16.70 | 16.15 | 16.51 | 10.67 | qfq | 3,604,415 | 59,404,179 | 1.98% |
| 2024-03-13 | 16.34 | 16.34 | 16.10 | 16.19 | 10.46 | qfq | 1,244,834 | 20,158,433 | -0.92% |
| 2024-03-12 | 16.15 | 16.39 | 16.13 | 16.34 | 10.56 | qfq | 1,696,031 | 27,563,248 | 0.80% |
| 2024-03-11 | 15.99 | 16.21 | 15.99 | 16.21 | 10.47 | qfq | 1,426,810 | 22,976,709 | 1.31% |
| 2024-03-08 | 16.01 | 16.07 | 15.90 | 16.00 | 10.34 | qfq | 1,035,053 | 16,542,576 | 0.00% |
| 2024-03-07 | 15.92 | 16.25 | 15.92 | 16.00 | 10.34 | qfq | 1,965,842 | 31,636,053 | 0.19% |
| 2024-03-06 | 15.85 | 16.09 | 15.83 | 15.97 | 10.32 | qfq | 1,364,344 | 21,782,507 | 0.69% |
| 2024-03-05 | 15.90 | 15.98 | 15.85 | 15.86 | 10.25 | qfq | 1,576,700 | 25,077,049 | -0.88% |
| 2024-03-04 | 15.93 | 16.08 | 15.80 | 16.00 | 10.34 | qfq | 1,835,157 | 29,273,066 | 0.25% |
| 2024-03-01 | 16.06 | 16.11 | 15.89 | 15.96 | 10.31 | qfq | 2,127,401 | 33,997,371 | -0.81% |
| 2024-02-29 | 15.70 | 16.10 | 15.68 | 16.09 | 10.40 | qfq | 2,784,025 | 44,435,940 | 0.94% |
| 2024-02-28 | 16.47 | 16.61 | 15.93 | 15.94 | 10.30 | qfq | 3,116,913 | 50,868,759 | -3.22% |
| 2024-02-27 | 16.09 | 16.52 | 16.09 | 16.47 | 10.64 | qfq | 2,386,338 | 38,985,288 | 1.48% |
| 2024-02-26 | 16.29 | 16.43 | 16.11 | 16.23 | 10.49 | qfq | 2,215,000 | 36,029,933 | -0.12% |
| 2024-02-23 | 16.19 | 16.28 | 16.08 | 16.25 | 10.50 | qfq | 1,757,023 | 28,431,754 | 0.37% |
| 2024-02-22 | 16.15 | 16.34 | 15.98 | 16.19 | 10.46 | qfq | 2,239,933 | 36,083,795 | 0.25% |
| 2024-02-21 | 15.90 | 16.51 | 15.81 | 16.15 | 10.43 | qfq | 3,056,727 | 49,526,155 | 1.13% |
| 2024-02-20 | 15.98 | 16.05 | 15.81 | 15.97 | 10.32 | qfq | 2,305,793 | 36,801,361 | -0.13% |
| 2024-02-19 | 16.14 | 16.19 | 15.86 | 15.99 | 10.33 | qfq | 3,385,466 | 54,075,946 | -0.25% |
| 2024-02-08 | 14.91 | 16.05 | 14.83 | 16.03 | 10.36 | qfq | 4,707,670 | 72,719,259 | 7.80% |
| 2024-02-07 | 14.69 | 14.96 | 14.42 | 14.87 | 9.61 | qfq | 3,831,112 | 56,534,298 | 0.81% |
| 2024-02-06 | 14.00 | 15.00 | 13.60 | 14.75 | 9.53 | qfq | 4,361,657 | 62,230,121 | 3.73% |
| 2024-02-05 | 15.11 | 15.11 | 13.96 | 14.22 | 9.19 | qfq | 6,204,709 | 89,132,408 | -7.54% |
| 2024-02-02 | 15.81 | 16.05 | 14.91 | 15.38 | 9.94 | qfq | 4,348,256 | 67,614,990 | -2.72% |
| 2024-02-01 | 15.95 | 16.14 | 15.61 | 15.81 | 10.21 | qfq | 3,889,242 | 61,619,300 | -2.35% |
| 2024-01-31 | 16.66 | 16.78 | 16.10 | 16.19 | 10.46 | qfq | 2,933,815 | 48,067,280 | -2.76% |
| 2024-01-30 | 17.10 | 17.17 | 16.62 | 16.65 | 10.76 | qfq | 1,980,110 | 33,460,897 | -3.03% |
| 2024-01-29 | 17.38 | 17.49 | 17.09 | 17.17 | 11.09 | qfq | 2,138,300 | 36,999,150 | -1.15% |
| 2024-01-26 | 17.14 | 17.44 | 17.06 | 17.37 | 11.22 | qfq | 2,532,200 | 43,843,787 | 1.40% |
| 2024-01-25 | 16.47 | 17.15 | 16.37 | 17.13 | 11.07 | qfq | 3,104,019 | 52,156,451 | 4.77% |
| 2024-01-24 | 15.80 | 16.37 | 15.76 | 16.35 | 10.56 | qfq | 3,945,384 | 63,462,658 | 3.35% |
| 2024-01-23 | 16.05 | 16.05 | 15.39 | 15.82 | 10.22 | qfq | 5,014,027 | 78,443,500 | -1.49% |
| 2024-01-22 | 17.13 | 17.24 | 15.85 | 16.06 | 10.38 | qfq | 4,353,232 | 71,714,743 | -7.06% |
| 2024-01-19 | 17.33 | 17.51 | 17.21 | 17.28 | 11.16 | qfq | 1,897,275 | 32,900,153 | -0.92% |
| 2024-01-18 | 17.53 | 17.74 | 16.92 | 17.44 | 11.27 | qfq | 3,381,730 | 58,416,950 | -0.85% |
| 2024-01-17 | 17.94 | 18.00 | 17.59 | 17.59 | 11.36 | qfq | 2,500,193 | 44,507,214 | -1.90% |
| 2024-01-16 | 17.95 | 18.04 | 17.70 | 17.93 | 11.58 | qfq | 3,461,483 | 61,801,225 | -0.11% |
| 2024-01-15 | 17.71 | 18.31 | 17.68 | 17.95 | 11.60 | qfq | 4,389,167 | 79,150,906 | 0.62% |
| 2024-01-12 | 17.74 | 18.54 | 17.62 | 17.84 | 11.53 | qfq | 5,303,683 | 96,042,410 | 0.39% |
| 2024-01-11 | 17.76 | 17.82 | 17.50 | 17.77 | 11.48 | qfq | 3,598,922 | 63,693,124 | 0.00% |
| 2024-01-10 | 17.87 | 17.99 | 17.45 | 17.77 | 11.48 | qfq | 5,753,139 | 102,045,901 | -2.09% |
| 2024-01-09 | 17.43 | 18.36 | 17.40 | 18.15 | 11.73 | qfq | 8,851,446 | 159,223,112 | 4.07% |
| 2024-01-08 | 17.57 | 17.73 | 17.30 | 17.44 | 11.27 | qfq | 4,229,702 | 74,035,371 | -0.46% |
| 2024-01-05 | 17.45 | 17.70 | 17.41 | 17.52 | 11.32 | qfq | 3,470,844 | 60,929,647 | 0.40% |
| 2024-01-04 | 17.31 | 17.53 | 17.27 | 17.45 | 11.27 | qfq | 2,873,700 | 49,945,440 | 0.93% |
| 2024-01-03 | 17.16 | 17.45 | 17.16 | 17.29 | 11.17 | qfq | 2,834,141 | 49,009,850 | 0.93% |
| 2024-01-02 | 16.89 | 17.26 | 16.85 | 17.13 | 11.07 | qfq | 3,081,792 | 52,654,395 | 1.42% |
| 2023-12-29 | 16.71 | 16.95 | 16.66 | 16.89 | 10.91 | qfq | 2,190,160 | 36,806,131 | 1.26% |
| 2023-12-28 | 16.44 | 16.73 | 16.36 | 16.68 | 10.78 | qfq | 1,795,831 | 29,820,906 | 1.28% |
| 2023-12-27 | 16.43 | 16.49 | 16.17 | 16.47 | 10.64 | qfq | 1,536,398 | 25,136,461 | 0.24% |
| 2023-12-26 | 16.68 | 16.69 | 16.40 | 16.43 | 10.62 | qfq | 1,607,600 | 26,535,930 | -1.56% |
| 2023-12-25 | 16.72 | 16.76 | 16.51 | 16.69 | 10.78 | qfq | 1,658,500 | 27,576,491 | -0.65% |
| 2023-12-22 | 16.88 | 16.94 | 16.71 | 16.80 | 10.85 | qfq | 1,850,900 | 31,141,140 | -0.53% |
| 2023-12-21 | 16.68 | 16.92 | 16.51 | 16.89 | 10.91 | qfq | 2,450,132 | 40,941,910 | 0.96% |
| 2023-12-20 | 17.15 | 17.15 | 16.68 | 16.73 | 10.81 | qfq | 3,359,000 | 56,738,315 | -2.56% |
| 2023-12-19 | 17.23 | 17.30 | 17.03 | 17.17 | 11.09 | qfq | 2,664,426 | 45,651,003 | -0.12% |
| 2023-12-18 | 17.56 | 17.63 | 17.12 | 17.19 | 11.11 | qfq | 2,352,529 | 40,736,894 | -2.00% |
| 2023-12-15 | 17.44 | 17.62 | 17.26 | 17.54 | 11.33 | qfq | 2,599,200 | 45,412,773 | 1.15% |
| 2023-12-14 | 17.28 | 17.51 | 17.24 | 17.34 | 11.20 | qfq | 2,442,400 | 42,483,191 | 1.05% |
| 2023-12-13 | 17.26 | 17.48 | 17.15 | 17.16 | 11.09 | qfq | 2,356,700 | 40,831,254 | -0.52% |
| 2023-12-12 | 16.93 | 17.30 | 16.90 | 17.25 | 11.15 | qfq | 2,199,500 | 37,759,197 | 1.71% |
| 2023-12-11 | 16.92 | 16.97 | 16.68 | 16.96 | 10.96 | qfq | 2,497,100 | 42,012,834 | -0.06% |
| 2023-12-08 | 17.38 | 17.39 | 16.95 | 16.97 | 10.96 | qfq | 2,943,813 | 50,491,377 | -2.42% |
| 2023-12-07 | 17.43 | 17.48 | 17.19 | 17.39 | 11.24 | qfq | 2,256,600 | 39,132,712 | -0.17% |
| 2023-12-06 | 17.25 | 17.53 | 17.15 | 17.42 | 11.26 | qfq | 2,459,224 | 42,684,417 | 0.75% |
| 2023-12-05 | 17.37 | 17.47 | 17.28 | 17.29 | 11.17 | qfq | 1,988,200 | 34,562,449 | -0.63% |
| 2023-12-04 | 17.43 | 17.61 | 17.33 | 17.40 | 11.24 | qfq | 2,387,141 | 41,645,370 | -0.34% |
| 2023-12-01 | 17.38 | 17.62 | 17.30 | 17.46 | 11.28 | qfq | 2,428,941 | 42,495,133 | 0.46% |
| 2023-11-30 | 17.23 | 17.43 | 17.21 | 17.38 | 11.23 | qfq | 1,727,500 | 29,918,825 | 0.46% |
| 2023-11-29 | 17.37 | 17.53 | 17.26 | 17.30 | 11.18 | qfq | 2,010,000 | 34,861,647 | -0.75% |
| 2023-11-28 | 17.37 | 17.46 | 17.20 | 17.43 | 11.26 | qfq | 2,084,542 | 36,159,029 | 0.23% |
| 2023-11-27 | 17.43 | 17.52 | 17.22 | 17.39 | 11.24 | qfq | 2,096,300 | 36,334,156 | -0.69% |
| 2023-11-24 | 17.48 | 17.58 | 17.43 | 17.51 | 11.31 | qfq | 1,989,973 | 34,852,801 | 0.29% |
| 2023-11-23 | 17.44 | 17.56 | 17.32 | 17.46 | 11.28 | qfq | 2,028,200 | 35,426,512 | 0.23% |
| 2023-11-22 | 17.30 | 17.56 | 17.26 | 17.42 | 11.26 | qfq | 2,577,100 | 45,017,880 | 0.35% |
| 2023-11-21 | 17.23 | 17.48 | 17.23 | 17.36 | 11.22 | qfq | 2,965,829 | 51,537,430 | 0.70% |
| 2023-11-20 | 17.18 | 17.26 | 17.12 | 17.24 | 11.14 | qfq | 1,675,900 | 28,830,447 | 0.12% |
| 2023-11-17 | 17.05 | 17.27 | 17.05 | 17.22 | 11.13 | qfq | 1,587,023 | 27,263,975 | 0.70% |
| 2023-11-16 | 17.17 | 17.20 | 17.09 | 17.10 | 11.05 | qfq | 1,365,006 | 23,411,725 | -0.47% |
| 2023-11-15 | 17.20 | 17.27 | 17.15 | 17.18 | 11.10 | qfq | 1,933,100 | 33,264,891 | 0.12% |
| 2023-11-14 | 17.05 | 17.24 | 17.05 | 17.16 | 11.09 | qfq | 2,431,087 | 41,716,249 | 0.53% |
| 2023-11-13 | 17.01 | 17.09 | 16.94 | 17.07 | 11.03 | qfq | 1,761,200 | 29,958,873 | 0.23% |
| 2023-11-10 | 17.02 | 17.04 | 16.87 | 17.03 | 11.00 | qfq | 1,613,623 | 27,349,220 | 0.00% |
| 2023-11-09 | 17.05 | 17.10 | 16.99 | 17.03 | 11.00 | qfq | 1,836,446 | 31,301,468 | -0.35% |
| 2023-11-08 | 16.98 | 17.11 | 16.93 | 17.09 | 11.04 | qfq | 2,579,752 | 43,977,056 | 0.71% |
| 2023-11-07 | 17.18 | 17.18 | 16.88 | 16.97 | 10.96 | qfq | 2,780,179 | 47,209,910 | -0.88% |
| 2023-11-06 | 16.96 | 17.14 | 16.95 | 17.12 | 11.06 | qfq | 2,936,946 | 50,054,056 | 1.30% |
| 2023-11-03 | 16.99 | 17.08 | 16.88 | 16.90 | 10.92 | qfq | 2,899,900 | 49,186,108 | -0.24% |
| 2023-11-02 | 17.08 | 17.14 | 16.89 | 16.94 | 10.94 | qfq | 2,700,100 | 45,899,949 | -0.94% |
| 2023-11-01 | 17.17 | 17.20 | 17.01 | 17.10 | 11.05 | qfq | 3,635,506 | 62,171,915 | -0.18% |
| 2023-10-31 | 17.11 | 17.23 | 17.03 | 17.13 | 11.07 | qfq | 3,393,793 | 58,122,899 | -0.41% |
| 2023-10-30 | 17.29 | 17.44 | 17.16 | 17.20 | 11.11 | qfq | 2,691,079 | 46,516,736 | -0.81% |
| 2023-10-27 | 17.20 | 17.41 | 17.04 | 17.34 | 11.20 | qfq | 3,999,564 | 68,938,784 | 1.11% |
| 2023-10-26 | 17.17 | 17.32 | 17.00 | 17.15 | 11.08 | qfq | 2,535,000 | 43,390,573 | 0.82% |
| 2023-10-25 | 16.90 | 17.15 | 16.90 | 17.01 | 10.99 | qfq | 1,954,933 | 33,319,455 | 0.89% |
| 2023-10-24 | 16.66 | 17.03 | 16.64 | 16.86 | 10.89 | qfq | 2,317,250 | 39,106,051 | 1.44% |
| 2023-10-23 | 17.06 | 17.06 | 16.55 | 16.62 | 10.74 | qfq | 1,344,200 | 22,529,503 | -2.12% |
| 2023-10-20 | 17.07 | 17.18 | 16.88 | 16.98 | 10.97 | qfq | 1,276,400 | 21,739,120 | -0.47% |
| 2023-10-19 | 17.18 | 17.30 | 17.05 | 17.06 | 11.02 | qfq | 1,195,900 | 20,520,560 | -0.76% |
| 2023-10-18 | 17.60 | 17.60 | 17.19 | 17.19 | 11.11 | qfq | 2,595,883 | 44,896,770 | -2.27% |
| 2023-10-17 | 17.55 | 17.65 | 17.40 | 17.59 | 11.36 | qfq | 1,162,241 | 20,420,422 | 0.74% |
| 2023-10-16 | 17.54 | 17.59 | 17.31 | 17.46 | 11.28 | qfq | 1,428,153 | 24,994,559 | -0.51% |
| 2023-10-13 | 17.66 | 17.67 | 17.46 | 17.55 | 11.34 | qfq | 1,284,000 | 22,501,488 | -0.96% |
| 2023-10-12 | 17.60 | 17.73 | 17.57 | 17.72 | 11.45 | qfq | 1,176,125 | 20,795,537 | 0.91% |
| 2023-10-11 | 17.62 | 17.63 | 17.48 | 17.56 | 11.35 | qfq | 1,349,300 | 23,690,040 | 0.11% |
| 2023-10-10 | 17.74 | 17.75 | 17.51 | 17.54 | 11.33 | qfq | 1,516,108 | 26,672,328 | -0.74% |
| 2023-10-09 | 17.99 | 18.06 | 17.62 | 17.67 | 11.42 | qfq | 2,251,125 | 39,963,667 | -2.16% |
| 2023-09-28 | 18.01 | 18.13 | 17.96 | 18.06 | 11.67 | qfq | 1,452,639 | 26,235,095 | 0.33% |
| 2023-09-27 | 18.04 | 18.17 | 17.95 | 18.00 | 11.63 | qfq | 2,168,500 | 39,146,281 | -0.22% |
| 2023-09-26 | 18.19 | 18.20 | 18.00 | 18.04 | 11.66 | qfq | 1,559,200 | 28,191,977 | -0.77% |
| 2023-09-25 | 18.11 | 18.25 | 18.03 | 18.18 | 11.75 | qfq | 1,971,300 | 35,833,417 | 0.39% |
| 2023-09-22 | 18.04 | 18.16 | 17.94 | 18.11 | 11.70 | qfq | 2,182,100 | 39,386,598 | -0.17% |
| 2023-09-21 | 18.27 | 18.38 | 18.11 | 18.14 | 11.72 | qfq | 1,422,200 | 25,881,941 | -0.77% |
| 2023-09-20 | 18.50 | 18.52 | 18.25 | 18.28 | 11.81 | qfq | 1,840,100 | 33,737,672 | -1.35% |
| 2023-09-19 | 18.38 | 18.64 | 18.37 | 18.53 | 11.97 | qfq | 2,032,600 | 37,621,769 | 0.49% |
| 2023-09-18 | 18.15 | 18.48 | 18.15 | 18.44 | 11.91 | qfq | 2,051,001 | 37,619,380 | 1.10% |
| 2023-09-15 | 18.10 | 18.30 | 18.10 | 18.24 | 11.78 | qfq | 2,060,000 | 37,518,695 | 0.77% |
| 2023-09-14 | 18.03 | 18.16 | 17.95 | 18.10 | 11.69 | qfq | 1,164,174 | 21,023,644 | 0.22% |
| 2023-09-13 | 18.15 | 18.28 | 17.95 | 18.06 | 11.67 | qfq | 1,536,400 | 27,854,278 | -0.66% |
| 2023-09-12 | 18.20 | 18.29 | 18.16 | 18.18 | 11.75 | qfq | 1,183,369 | 21,557,843 | -0.38% |
| 2023-09-11 | 17.89 | 18.35 | 17.89 | 18.25 | 11.79 | qfq | 2,572,769 | 46,934,758 | 2.01% |
| 2023-09-08 | 17.82 | 18.01 | 17.72 | 17.89 | 11.56 | qfq | 1,306,458 | 23,313,618 | -0.06% |
| 2023-09-07 | 18.07 | 18.11 | 17.87 | 17.90 | 11.57 | qfq | 1,114,600 | 20,031,678 | -0.89% |
| 2023-09-06 | 18.07 | 18.14 | 17.97 | 18.06 | 11.67 | qfq | 1,170,500 | 21,137,649 | -0.28% |
| 2023-09-05 | 18.11 | 18.17 | 17.99 | 18.11 | 11.70 | qfq | 1,811,705 | 32,783,279 | -0.39% |
| 2023-09-04 | 18.00 | 18.30 | 17.99 | 18.18 | 11.75 | qfq | 2,754,900 | 50,062,515 | 1.11% |
| 2023-09-01 | 17.74 | 18.00 | 17.69 | 17.98 | 11.62 | qfq | 2,798,898 | 50,178,292 | 1.64% |
| 2023-08-31 | 18.05 | 18.07 | 17.55 | 17.69 | 11.43 | qfq | 3,614,901 | 64,065,764 | -2.43% |
| 2023-08-30 | 18.24 | 18.33 | 18.04 | 18.13 | 11.71 | qfq | 2,714,089 | 49,341,881 | -0.60% |
| 2023-08-29 | 18.33 | 18.45 | 18.12 | 18.24 | 11.78 | qfq | 2,939,107 | 53,657,422 | -0.55% |
| 2023-08-28 | 18.90 | 19.00 | 18.34 | 18.34 | 11.85 | qfq | 2,130,750 | 39,685,251 | 1.49% |
| 2023-08-25 | 18.27 | 18.50 | 18.06 | 18.07 | 11.68 | qfq | 1,354,944 | 24,743,757 | -1.09% |
| 2023-08-24 | 18.55 | 18.75 | 18.20 | 18.27 | 11.80 | qfq | 2,070,913 | 38,084,267 | -1.93% |
| 2023-08-23 | 18.58 | 18.81 | 18.57 | 18.63 | 12.04 | qfq | 893,501 | 16,697,843 | -0.11% |
| 2023-08-22 | 18.68 | 18.83 | 18.40 | 18.65 | 12.05 | qfq | 1,344,628 | 24,946,523 | 0.11% |
| 2023-08-21 | 18.79 | 18.99 | 18.62 | 18.63 | 12.04 | qfq | 1,161,100 | 21,781,394 | -1.27% |
| 2023-08-18 | 19.19 | 19.23 | 18.84 | 18.87 | 12.19 | qfq | 1,099,800 | 20,882,672 | -1.46% |
| 2023-08-17 | 19.15 | 19.18 | 18.91 | 19.15 | 12.37 | qfq | 1,362,700 | 25,934,363 | 0.00% |
| 2023-08-16 | 19.20 | 19.36 | 18.87 | 19.15 | 12.37 | qfq | 1,399,600 | 26,770,727 | -0.36% |
| 2023-08-15 | 19.13 | 19.39 | 19.01 | 19.22 | 12.42 | qfq | 1,690,036 | 32,485,044 | 0.63% |
| 2023-08-14 | 18.81 | 19.13 | 18.66 | 19.10 | 12.34 | qfq | 1,564,425 | 29,642,613 | 0.95% |
| 2023-08-11 | 19.18 | 19.34 | 18.89 | 18.92 | 12.22 | qfq | 1,468,113 | 28,002,124 | -1.46% |
| 2023-08-10 | 19.30 | 19.30 | 19.08 | 19.20 | 12.41 | qfq | 1,252,700 | 24,001,354 | 0.00% |
| 2023-08-09 | 19.24 | 19.38 | 19.16 | 19.20 | 12.41 | qfq | 1,381,600 | 26,568,258 | -0.57% |
| 2023-08-08 | 19.42 | 19.47 | 19.21 | 19.31 | 12.48 | qfq | 1,124,025 | 21,734,271 | -0.36% |
| 2023-08-07 | 19.40 | 19.50 | 19.23 | 19.38 | 12.52 | qfq | 1,736,289 | 33,641,757 | -0.46% |
| 2023-08-04 | 19.75 | 19.85 | 19.45 | 19.47 | 12.58 | qfq | 1,942,224 | 38,131,618 | -1.17% |
| 2023-08-03 | 19.67 | 19.73 | 19.40 | 19.70 | 12.73 | qfq | 1,707,300 | 33,451,815 | 0.77% |
| 2023-08-02 | 19.60 | 19.85 | 19.47 | 19.55 | 12.63 | qfq | 1,725,355 | 33,874,200 | -0.56% |
| 2023-08-01 | 19.69 | 19.79 | 19.47 | 19.66 | 12.70 | qfq | 2,704,660 | 53,139,462 | -0.25% |
| 2023-07-31 | 19.34 | 19.80 | 19.18 | 19.71 | 12.73 | qfq | 4,126,229 | 80,367,090 | 1.91% |
| 2023-07-28 | 19.02 | 19.39 | 18.96 | 19.34 | 12.50 | qfq | 2,544,200 | 49,041,100 | 1.20% |
| 2023-07-27 | 19.25 | 19.35 | 19.00 | 19.11 | 12.35 | qfq | 2,780,480 | 53,202,014 | -1.19% |
| 2023-07-26 | 19.49 | 19.50 | 19.20 | 19.34 | 12.50 | qfq | 1,750,633 | 33,820,155 | 0.62% |
| 2023-07-25 | 19.63 | 19.63 | 19.17 | 19.22 | 12.42 | qfq | 2,262,040 | 43,754,565 | -1.08% |
| 2023-07-24 | 19.97 | 19.97 | 19.10 | 19.43 | 12.55 | qfq | 3,064,860 | 59,625,118 | 1.15% |
| 2023-07-21 | 19.20 | 19.39 | 19.05 | 19.21 | 12.41 | qfq | 2,075,485 | 39,981,837 | 0.37% |
| 2023-07-20 | 19.24 | 19.35 | 19.13 | 19.14 | 12.37 | qfq | 1,727,000 | 33,183,912 | -0.16% |
| 2023-07-19 | 18.92 | 19.18 | 18.90 | 19.17 | 12.39 | qfq | 1,567,228 | 29,932,556 | 1.00% |
| 2023-07-18 | 18.61 | 19.05 | 18.58 | 18.98 | 12.26 | qfq | 1,823,232 | 34,405,070 | 1.82% |
| 2023-07-17 | 18.48 | 18.68 | 18.40 | 18.64 | 12.04 | qfq | 1,438,300 | 26,752,636 | 0.92% |