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
广誉远600771.SH
最近收盘价15.042026-07-17
最近交易日2026-07-17
成交量（股）16,965,601
成交额（元）260,861,270
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 15.66 | 15.98 | 15.00 | 15.04 | 15.04 | qfq | 16,965,601 | 260,861,270 | -4.87% |
| 2026-07-16 | 15.20 | 16.03 | 15.04 | 15.81 | 15.81 | qfq | 19,065,523 | 297,607,665 | 3.33% |
| 2026-07-15 | 15.00 | 15.48 | 14.84 | 15.30 | 15.30 | qfq | 13,963,262 | 213,555,502 | 1.32% |
| 2026-07-14 | 14.84 | 15.44 | 14.65 | 15.10 | 15.10 | qfq | 16,028,126 | 242,785,801 | 0.33% |
| 2026-07-13 | 14.38 | 15.28 | 14.37 | 15.05 | 15.05 | qfq | 20,194,411 | 302,819,807 | 5.76% |
| 2026-07-10 | 13.73 | 14.68 | 13.50 | 14.23 | 14.23 | qfq | 12,620,170 | 178,673,384 | 3.42% |
| 2026-07-09 | 13.90 | 14.15 | 13.63 | 13.76 | 13.76 | qfq | 9,202,997 | 127,206,808 | -1.50% |
| 2026-07-08 | 13.79 | 14.18 | 13.63 | 13.97 | 13.97 | qfq | 5,861,101 | 81,871,852 | 1.01% |
| 2026-07-07 | 14.32 | 14.32 | 13.81 | 13.83 | 13.83 | qfq | 6,056,200 | 84,457,398 | -3.02% |
| 2026-07-06 | 14.09 | 14.54 | 14.01 | 14.26 | 14.26 | qfq | 9,729,531 | 139,049,956 | 0.92% |
| 2026-07-03 | 13.90 | 14.21 | 13.80 | 14.13 | 14.13 | qfq | 9,708,100 | 136,065,114 | 1.73% |
| 2026-07-02 | 13.85 | 14.32 | 13.59 | 13.89 | 13.89 | qfq | 11,750,842 | 163,512,407 | 2.66% |
| 2026-07-01 | 12.95 | 13.58 | 12.85 | 13.53 | 13.53 | qfq | 8,749,926 | 116,650,498 | 4.48% |
| 2026-06-30 | 13.35 | 13.40 | 12.86 | 12.95 | 12.95 | qfq | 7,266,755 | 94,823,050 | -3.21% |
| 2026-06-29 | 12.71 | 13.48 | 12.45 | 13.38 | 13.38 | qfq | 10,508,401 | 137,689,426 | 5.27% |
| 2026-06-26 | 13.14 | 13.22 | 12.69 | 12.71 | 12.71 | qfq | 7,211,300 | 92,377,636 | -3.42% |
| 2026-06-25 | 13.37 | 13.53 | 12.99 | 13.16 | 13.16 | qfq | 6,736,464 | 88,650,131 | -2.73% |
| 2026-06-24 | 13.93 | 14.15 | 13.53 | 13.53 | 13.53 | qfq | 6,936,698 | 95,736,093 | -2.31% |
| 2026-06-23 | 13.40 | 14.11 | 13.37 | 13.85 | 13.85 | qfq | 8,550,254 | 118,628,859 | 2.97% |
| 2026-06-22 | 13.44 | 13.50 | 13.03 | 13.45 | 13.45 | qfq | 7,391,910 | 97,572,307 | -0.30% |
| 2026-06-18 | 13.75 | 13.75 | 13.44 | 13.49 | 13.49 | qfq | 5,705,256 | 77,251,220 | -1.10% |
| 2026-06-17 | 13.90 | 13.90 | 13.58 | 13.64 | 13.64 | qfq | 3,989,555 | 54,574,956 | -1.37% |
| 2026-06-16 | 14.17 | 14.17 | 13.82 | 13.83 | 13.83 | qfq | 5,087,749 | 70,785,538 | -2.67% |
| 2026-06-15 | 14.13 | 14.33 | 14.10 | 14.21 | 14.21 | qfq | 4,753,630 | 67,558,400 | 0.78% |
| 2026-06-12 | 13.79 | 14.13 | 13.72 | 14.10 | 14.10 | qfq | 4,893,334 | 68,410,085 | 2.47% |
| 2026-06-11 | 13.90 | 14.04 | 13.64 | 13.76 | 13.76 | qfq | 4,754,001 | 65,521,831 | -1.50% |
| 2026-06-10 | 13.94 | 13.99 | 13.47 | 13.97 | 13.97 | qfq | 6,406,414 | 88,603,987 | 0.72% |
| 2026-06-09 | 14.13 | 14.24 | 13.86 | 13.87 | 13.87 | qfq | 6,280,615 | 87,607,805 | -1.77% |
| 2026-06-08 | 14.42 | 14.61 | 14.04 | 14.12 | 14.12 | qfq | 7,380,129 | 105,292,509 | -3.09% |
| 2026-06-05 | 14.74 | 14.91 | 14.56 | 14.57 | 14.57 | qfq | 6,203,200 | 90,991,355 | -1.55% |
| 2026-06-04 | 14.88 | 15.03 | 14.57 | 14.80 | 14.80 | qfq | 5,711,328 | 84,082,843 | -0.54% |
| 2026-06-03 | 14.80 | 15.03 | 14.55 | 14.88 | 14.88 | qfq | 6,449,702 | 95,474,261 | 0.27% |
| 2026-06-02 | 15.11 | 15.14 | 14.84 | 14.84 | 14.84 | qfq | 5,295,338 | 79,159,433 | -1.66% |
| 2026-06-01 | 15.15 | 15.23 | 15.02 | 15.09 | 15.09 | qfq | 5,816,965 | 87,875,042 | -0.92% |
| 2026-05-29 | 14.73 | 15.32 | 14.73 | 15.23 | 15.23 | qfq | 9,923,354 | 149,632,404 | 3.39% |
| 2026-05-28 | 15.12 | 15.23 | 14.68 | 14.73 | 14.73 | qfq | 6,119,819 | 91,408,716 | -2.77% |
| 2026-05-27 | 15.00 | 15.20 | 14.82 | 15.15 | 15.15 | qfq | 8,773,801 | 131,953,144 | 1.27% |
| 2026-05-26 | 14.82 | 14.99 | 14.72 | 14.96 | 14.96 | qfq | 6,719,620 | 99,979,376 | 0.40% |
| 2026-05-25 | 15.11 | 15.13 | 14.81 | 14.90 | 14.90 | qfq | 6,664,810 | 99,461,247 | -1.78% |
| 2026-05-22 | 15.20 | 15.20 | 14.95 | 15.17 | 15.17 | qfq | 4,590,625 | 69,317,621 | 0.33% |
| 2026-05-21 | 15.41 | 15.55 | 15.07 | 15.12 | 15.12 | qfq | 6,704,378 | 102,637,207 | -1.88% |
| 2026-05-20 | 15.78 | 15.83 | 15.38 | 15.41 | 15.41 | qfq | 5,683,391 | 88,165,359 | -2.41% |
| 2026-05-19 | 15.70 | 15.85 | 15.52 | 15.79 | 15.79 | qfq | 5,706,578 | 89,524,207 | 0.38% |
| 2026-05-18 | 16.05 | 16.13 | 15.48 | 15.73 | 15.73 | qfq | 8,517,440 | 134,201,499 | -1.99% |
| 2026-05-15 | 16.38 | 16.43 | 15.94 | 16.05 | 16.05 | qfq | 6,856,426 | 110,635,938 | -1.05% |
| 2026-05-14 | 16.12 | 16.29 | 15.84 | 16.22 | 16.22 | qfq | 10,099,370 | 162,161,557 | 0.81% |
| 2026-05-13 | 16.10 | 16.20 | 15.99 | 16.09 | 16.09 | qfq | 5,297,734 | 85,103,691 | -0.19% |
| 2026-05-12 | 16.37 | 16.37 | 16.12 | 16.12 | 16.12 | qfq | 6,123,590 | 99,189,283 | -1.65% |
| 2026-05-11 | 16.54 | 16.54 | 16.33 | 16.39 | 16.39 | qfq | 7,031,572 | 115,290,407 | -0.91% |
| 2026-05-08 | 16.50 | 16.63 | 16.46 | 16.54 | 16.54 | qfq | 3,884,756 | 64,231,566 | 0.24% |
| 2026-05-07 | 16.71 | 16.78 | 16.48 | 16.50 | 16.50 | qfq | 5,780,235 | 95,858,640 | -1.20% |
| 2026-05-06 | 16.74 | 16.92 | 16.70 | 16.70 | 16.70 | qfq | 5,133,512 | 86,118,291 | -0.36% |
| 2026-04-30 | 16.90 | 16.94 | 16.67 | 16.76 | 16.76 | qfq | 5,075,402 | 85,275,292 | -0.83% |
| 2026-04-29 | 16.91 | 17.12 | 16.88 | 16.90 | 16.90 | qfq | 4,632,401 | 78,692,113 | -0.18% |
| 2026-04-28 | 16.82 | 17.07 | 16.81 | 16.93 | 16.93 | qfq | 3,633,470 | 61,478,839 | 0.71% |
| 2026-04-27 | 17.04 | 17.13 | 16.81 | 16.81 | 16.81 | qfq | 5,867,985 | 99,177,129 | -1.41% |
| 2026-04-24 | 17.00 | 17.23 | 17.00 | 17.05 | 17.05 | qfq | 5,054,326 | 86,357,979 | -0.35% |
| 2026-04-23 | 17.80 | 17.81 | 16.97 | 17.11 | 17.11 | qfq | 13,347,542 | 230,674,364 | -4.84% |
| 2026-04-22 | 17.69 | 18.15 | 17.36 | 17.98 | 17.98 | qfq | 11,731,852 | 208,233,381 | 2.45% |
| 2026-04-21 | 17.28 | 17.67 | 17.28 | 17.55 | 17.55 | qfq | 7,751,144 | 135,844,553 | 1.15% |
| 2026-04-20 | 17.42 | 17.52 | 17.24 | 17.35 | 17.35 | qfq | 4,390,370 | 76,304,379 | 0.00% |
| 2026-04-17 | 17.38 | 17.52 | 17.21 | 17.35 | 17.35 | qfq | 5,212,475 | 90,465,680 | -0.12% |
| 2026-04-16 | 17.32 | 17.38 | 17.20 | 17.37 | 17.37 | qfq | 3,785,087 | 65,463,492 | 0.29% |
| 2026-04-15 | 17.23 | 17.40 | 17.09 | 17.32 | 17.32 | qfq | 5,110,634 | 88,299,832 | 0.70% |
| 2026-04-14 | 17.29 | 17.29 | 17.05 | 17.20 | 17.20 | qfq | 4,600,789 | 78,734,311 | 0.06% |
| 2026-04-13 | 17.49 | 17.50 | 17.17 | 17.19 | 17.19 | qfq | 6,633,222 | 114,461,359 | -2.05% |
| 2026-04-10 | 17.15 | 17.75 | 17.15 | 17.55 | 17.55 | qfq | 9,616,082 | 168,699,230 | 2.15% |
| 2026-04-09 | 17.28 | 17.57 | 17.15 | 17.18 | 17.18 | qfq | 6,832,666 | 118,260,001 | -0.46% |
| 2026-04-08 | 17.38 | 17.63 | 17.16 | 17.26 | 17.26 | qfq | 9,881,576 | 171,008,725 | -1.15% |
| 2026-04-07 | 17.58 | 17.66 | 16.88 | 17.46 | 17.46 | qfq | 9,517,759 | 164,424,699 | -0.80% |
| 2026-04-03 | 17.29 | 17.75 | 17.22 | 17.60 | 17.60 | qfq | 10,691,319 | 187,163,893 | 1.85% |
| 2026-04-02 | 17.14 | 17.40 | 17.09 | 17.28 | 17.28 | qfq | 7,218,368 | 124,759,484 | 0.82% |
| 2026-04-01 | 17.01 | 17.15 | 16.94 | 17.14 | 17.14 | qfq | 5,672,679 | 96,805,439 | 1.36% |
| 2026-03-31 | 16.77 | 17.13 | 16.77 | 16.91 | 16.91 | qfq | 5,123,081 | 87,104,334 | 0.06% |
| 2026-03-30 | 16.66 | 17.04 | 16.66 | 16.90 | 16.90 | qfq | 6,218,821 | 104,927,313 | 0.06% |
| 2026-03-27 | 16.66 | 17.34 | 16.66 | 16.89 | 16.89 | qfq | 11,111,999 | 187,563,824 | 6.09% |
| 2026-03-26 | 16.04 | 16.26 | 15.89 | 15.92 | 15.92 | qfq | 4,029,139 | 64,607,495 | -0.69% |
| 2026-03-25 | 15.96 | 16.09 | 15.88 | 16.03 | 16.03 | qfq | 4,016,400 | 64,254,837 | 0.82% |
| 2026-03-24 | 15.90 | 15.94 | 15.57 | 15.90 | 15.90 | qfq | 5,171,797 | 81,670,035 | 1.92% |
| 2026-03-23 | 16.34 | 16.35 | 15.51 | 15.60 | 15.60 | qfq | 8,502,857 | 134,918,676 | -4.88% |
| 2026-03-20 | 16.71 | 16.85 | 16.40 | 16.40 | 16.40 | qfq | 4,755,886 | 78,982,231 | -1.91% |
| 2026-03-19 | 16.96 | 17.00 | 16.63 | 16.72 | 16.72 | qfq | 5,664,117 | 94,823,577 | -1.59% |
| 2026-03-18 | 17.15 | 17.22 | 16.96 | 16.99 | 16.99 | qfq | 5,299,901 | 90,200,005 | -0.99% |
| 2026-03-17 | 17.18 | 17.36 | 17.12 | 17.16 | 17.16 | qfq | 5,311,986 | 91,554,034 | -0.06% |
| 2026-03-16 | 17.08 | 17.22 | 16.98 | 17.17 | 17.17 | qfq | 4,300,409 | 73,570,884 | 1.06% |
| 2026-03-13 | 17.01 | 17.12 | 16.96 | 16.99 | 16.99 | qfq | 4,208,609 | 71,694,392 | -0.12% |
| 2026-03-12 | 17.13 | 17.16 | 17.00 | 17.01 | 17.01 | qfq | 3,641,884 | 62,098,171 | -0.76% |
| 2026-03-11 | 17.14 | 17.20 | 17.10 | 17.14 | 17.14 | qfq | 2,833,848 | 48,577,376 | -0.06% |
| 2026-03-10 | 17.12 | 17.21 | 17.04 | 17.15 | 17.15 | qfq | 3,884,781 | 66,543,090 | 0.65% |
| 2026-03-09 | 17.06 | 17.10 | 16.94 | 17.04 | 17.04 | qfq | 4,099,817 | 69,767,065 | -0.47% |
| 2026-03-06 | 16.96 | 17.16 | 16.96 | 17.12 | 17.12 | qfq | 3,786,721 | 64,667,015 | 0.77% |
| 2026-03-05 | 17.00 | 17.13 | 16.97 | 16.99 | 16.99 | qfq | 4,502,014 | 76,652,472 | 0.00% |
| 2026-03-04 | 17.10 | 17.32 | 16.98 | 16.99 | 16.99 | qfq | 5,258,992 | 89,887,105 | -1.45% |
| 2026-03-03 | 17.46 | 17.53 | 17.11 | 17.24 | 17.24 | qfq | 6,732,393 | 116,467,349 | -1.09% |
| 2026-03-02 | 17.50 | 17.67 | 17.35 | 17.43 | 17.43 | qfq | 6,158,700 | 107,540,169 | -1.91% |
| 2026-02-27 | 17.75 | 17.97 | 17.70 | 17.77 | 17.77 | qfq | 4,022,037 | 71,557,996 | 0.45% |
| 2026-02-26 | 17.90 | 17.97 | 17.63 | 17.69 | 17.69 | qfq | 6,301,703 | 111,717,369 | -0.62% |
| 2026-02-25 | 17.82 | 18.01 | 17.75 | 17.80 | 17.80 | qfq | 5,290,018 | 94,602,058 | 0.28% |
| 2026-02-24 | 17.82 | 17.85 | 17.71 | 17.75 | 17.75 | qfq | 3,995,085 | 71,023,768 | 0.11% |
| 2026-02-13 | 17.92 | 17.97 | 17.70 | 17.73 | 17.73 | qfq | 4,457,270 | 79,519,392 | -1.06% |
| 2026-02-12 | 18.10 | 18.10 | 17.85 | 17.92 | 17.92 | qfq | 5,000,054 | 89,626,343 | -0.83% |
| 2026-02-11 | 18.20 | 18.22 | 18.06 | 18.07 | 18.07 | qfq | 3,924,612 | 71,188,383 | -0.55% |
| 2026-02-10 | 18.20 | 18.33 | 18.11 | 18.17 | 18.17 | qfq | 4,442,232 | 80,930,117 | -0.33% |
| 2026-02-09 | 17.99 | 18.35 | 17.99 | 18.23 | 18.23 | qfq | 8,630,023 | 157,182,712 | 0.77% |
| 2026-02-06 | 18.40 | 18.76 | 18.07 | 18.09 | 18.09 | qfq | 15,375,404 | 282,925,677 | 0.33% |
| 2026-02-05 | 17.87 | 18.26 | 17.85 | 18.03 | 18.03 | qfq | 8,424,527 | 152,316,029 | 0.90% |
| 2026-02-04 | 17.78 | 17.97 | 17.69 | 17.87 | 17.87 | qfq | 5,439,239 | 97,092,046 | 0.06% |
| 2026-02-03 | 17.85 | 17.99 | 17.66 | 17.86 | 17.86 | qfq | 6,502,530 | 115,730,187 | 0.68% |
| 2026-02-02 | 17.87 | 18.19 | 17.65 | 17.74 | 17.74 | qfq | 7,883,583 | 141,347,326 | -1.28% |
| 2026-01-30 | 18.09 | 18.22 | 17.82 | 17.97 | 17.97 | qfq | 9,461,239 | 170,310,583 | -2.86% |
| 2026-01-29 | 17.40 | 18.80 | 17.22 | 18.50 | 18.50 | qfq | 20,881,341 | 373,953,510 | 5.77% |
| 2026-01-28 | 17.90 | 17.91 | 17.46 | 17.49 | 17.49 | qfq | 11,879,454 | 210,130,389 | -2.35% |
| 2026-01-27 | 18.30 | 18.31 | 17.80 | 17.91 | 17.91 | qfq | 9,278,329 | 166,569,213 | -2.18% |
| 2026-01-26 | 18.10 | 18.34 | 17.95 | 18.31 | 18.31 | qfq | 10,239,169 | 185,672,701 | 1.05% |
| 2026-01-23 | 18.04 | 18.22 | 18.00 | 18.12 | 18.12 | qfq | 8,669,214 | 157,144,035 | 0.83% |
| 2026-01-22 | 17.93 | 18.09 | 17.93 | 17.97 | 17.97 | qfq | 5,290,232 | 95,189,264 | -0.28% |
| 2026-01-21 | 18.06 | 18.12 | 17.97 | 18.02 | 18.02 | qfq | 5,403,405 | 97,394,721 | -0.61% |
| 2026-01-20 | 18.02 | 18.17 | 17.98 | 18.13 | 18.13 | qfq | 5,648,357 | 102,026,585 | 0.61% |
| 2026-01-19 | 17.99 | 18.14 | 17.90 | 18.02 | 18.02 | qfq | 5,235,779 | 94,403,096 | -0.17% |
| 2026-01-16 | 18.33 | 18.39 | 18.00 | 18.05 | 18.05 | qfq | 7,058,380 | 127,862,417 | -1.42% |
| 2026-01-15 | 18.34 | 18.46 | 18.22 | 18.31 | 18.31 | qfq | 5,891,452 | 107,931,195 | -0.16% |
| 2026-01-14 | 18.50 | 18.75 | 18.21 | 18.34 | 18.34 | qfq | 9,634,818 | 178,339,903 | -1.29% |
| 2026-01-13 | 18.62 | 18.89 | 18.52 | 18.58 | 18.58 | qfq | 8,338,093 | 156,027,582 | -0.21% |
| 2026-01-12 | 18.37 | 18.64 | 18.28 | 18.62 | 18.62 | qfq | 7,987,323 | 148,140,251 | 1.36% |
| 2026-01-09 | 18.33 | 18.38 | 18.20 | 18.37 | 18.37 | qfq | 5,790,214 | 106,098,971 | 0.11% |
| 2026-01-08 | 18.30 | 18.37 | 18.26 | 18.35 | 18.35 | qfq | 3,908,960 | 71,581,134 | 0.44% |
| 2026-01-07 | 18.30 | 18.41 | 18.26 | 18.27 | 18.27 | qfq | 6,339,689 | 116,095,199 | -1.14% |
| 2026-01-06 | 18.11 | 18.59 | 18.06 | 18.48 | 18.48 | qfq | 8,561,736 | 156,173,763 | 1.99% |
| 2026-01-05 | 17.98 | 18.13 | 17.86 | 18.12 | 18.12 | qfq | 6,280,792 | 113,244,520 | 0.78% |
| 2025-12-31 | 18.17 | 18.17 | 17.98 | 17.98 | 17.98 | qfq | 3,916,529 | 70,751,102 | -1.05% |
| 2025-12-30 | 18.14 | 18.18 | 18.00 | 18.17 | 18.17 | qfq | 3,005,588 | 54,440,214 | 0.61% |
| 2025-12-29 | 18.29 | 18.29 | 18.02 | 18.06 | 18.06 | qfq | 4,477,318 | 81,211,063 | -1.42% |
| 2025-12-26 | 18.36 | 18.50 | 18.30 | 18.32 | 18.32 | qfq | 3,488,998 | 64,200,569 | -0.70% |
| 2025-12-25 | 18.40 | 18.51 | 18.32 | 18.45 | 18.45 | qfq | 3,222,858 | 59,414,798 | 0.05% |
| 2025-12-24 | 18.18 | 18.49 | 18.10 | 18.44 | 18.44 | qfq | 3,595,506 | 65,934,565 | 1.60% |
| 2025-12-23 | 18.24 | 18.36 | 18.15 | 18.15 | 18.15 | qfq | 3,392,518 | 61,812,720 | -0.44% |
| 2025-12-22 | 18.20 | 18.31 | 18.12 | 18.23 | 18.23 | qfq | 3,260,496 | 59,376,043 | 0.44% |
| 2025-12-19 | 18.07 | 18.26 | 18.01 | 18.15 | 18.15 | qfq | 3,065,027 | 55,639,649 | 0.83% |
| 2025-12-18 | 17.99 | 18.04 | 17.88 | 18.00 | 18.00 | qfq | 3,657,350 | 65,720,399 | 0.06% |
| 2025-12-17 | 18.10 | 18.15 | 17.74 | 17.99 | 17.99 | qfq | 7,429,151 | 132,895,814 | -0.72% |
| 2025-12-16 | 18.43 | 18.43 | 18.12 | 18.12 | 18.12 | qfq | 3,614,872 | 65,864,781 | -1.52% |
| 2025-12-15 | 18.35 | 18.54 | 18.30 | 18.40 | 18.40 | qfq | 3,009,282 | 55,520,027 | 0.27% |
| 2025-12-12 | 18.31 | 18.41 | 18.28 | 18.35 | 18.35 | qfq | 3,099,455 | 56,869,655 | 0.27% |
| 2025-12-11 | 18.55 | 18.63 | 18.30 | 18.30 | 18.30 | qfq | 4,147,532 | 76,406,370 | -1.35% |
| 2025-12-10 | 18.58 | 18.66 | 18.45 | 18.55 | 18.55 | qfq | 4,234,899 | 78,535,229 | -0.38% |
| 2025-12-09 | 18.94 | 18.95 | 18.62 | 18.62 | 18.62 | qfq | 5,686,575 | 106,472,652 | -1.69% |
| 2025-12-08 | 19.17 | 19.23 | 18.93 | 18.94 | 18.94 | qfq | 5,231,143 | 99,472,494 | -0.53% |
| 2025-12-05 | 19.14 | 19.14 | 18.77 | 19.04 | 19.04 | qfq | 4,201,495 | 79,586,867 | -0.10% |
| 2025-12-04 | 19.28 | 19.29 | 19.04 | 19.06 | 19.06 | qfq | 4,098,798 | 78,361,629 | -1.14% |
| 2025-12-03 | 19.18 | 19.30 | 19.01 | 19.28 | 19.28 | qfq | 4,385,546 | 84,068,693 | 0.73% |
| 2025-12-02 | 19.42 | 19.48 | 19.09 | 19.14 | 19.14 | qfq | 4,879,705 | 93,816,214 | -1.34% |
| 2025-12-01 | 19.32 | 19.60 | 19.30 | 19.40 | 19.40 | qfq | 4,357,595 | 84,774,288 | 0.41% |
| 2025-11-28 | 19.46 | 19.46 | 19.25 | 19.32 | 19.32 | qfq | 5,015,296 | 96,864,684 | -0.72% |
| 2025-11-27 | 19.52 | 19.62 | 19.35 | 19.46 | 19.46 | qfq | 5,166,538 | 100,672,354 | -0.36% |
| 2025-11-26 | 19.82 | 20.00 | 19.52 | 19.53 | 19.53 | qfq | 7,071,750 | 139,532,182 | -1.41% |
| 2025-11-25 | 19.90 | 20.00 | 19.78 | 19.81 | 19.81 | qfq | 7,195,694 | 142,853,552 | -0.65% |
| 2025-11-24 | 19.43 | 20.05 | 19.43 | 19.94 | 19.94 | qfq | 10,937,078 | 216,978,137 | 2.73% |
| 2025-11-21 | 19.40 | 19.74 | 19.26 | 19.41 | 19.41 | qfq | 9,926,013 | 193,763,781 | -0.36% |
| 2025-11-20 | 19.28 | 19.61 | 19.26 | 19.48 | 19.48 | qfq | 7,149,082 | 139,014,677 | 1.51% |
| 2025-11-19 | 19.41 | 19.50 | 19.15 | 19.19 | 19.19 | qfq | 5,114,380 | 98,639,678 | -1.39% |
| 2025-11-18 | 19.69 | 19.76 | 19.39 | 19.46 | 19.46 | qfq | 7,122,279 | 138,967,194 | -1.32% |
| 2025-11-17 | 19.97 | 20.00 | 19.61 | 19.72 | 19.72 | qfq | 7,094,404 | 139,940,697 | -1.25% |
| 2025-11-14 | 19.94 | 20.33 | 19.92 | 19.97 | 19.97 | qfq | 7,422,292 | 149,471,795 | -0.20% |
| 2025-11-13 | 20.01 | 20.20 | 19.89 | 20.01 | 20.01 | qfq | 7,536,980 | 150,560,607 | -0.55% |
| 2025-11-12 | 20.28 | 20.40 | 20.08 | 20.12 | 20.12 | qfq | 8,899,027 | 179,944,456 | -0.79% |
| 2025-11-11 | 20.00 | 20.31 | 19.83 | 20.28 | 20.28 | qfq | 10,998,876 | 220,969,744 | 1.45% |
| 2025-11-10 | 20.09 | 20.10 | 19.78 | 19.99 | 19.99 | qfq | 9,379,689 | 187,095,031 | -0.05% |
| 2025-11-07 | 19.58 | 20.08 | 19.50 | 20.00 | 20.00 | qfq | 11,891,237 | 236,716,086 | 2.04% |
| 2025-11-06 | 19.58 | 19.80 | 19.35 | 19.60 | 19.60 | qfq | 7,945,963 | 155,602,382 | 0.26% |
| 2025-11-05 | 19.22 | 19.75 | 19.18 | 19.55 | 19.55 | qfq | 9,326,724 | 182,236,983 | 1.40% |
| 2025-11-04 | 19.16 | 19.34 | 19.04 | 19.28 | 19.28 | qfq | 7,739,928 | 148,835,896 | 0.63% |
| 2025-11-03 | 19.13 | 19.19 | 19.01 | 19.16 | 19.16 | qfq | 4,445,581 | 84,830,842 | 0.10% |
| 2025-10-31 | 18.96 | 19.24 | 18.95 | 19.14 | 19.14 | qfq | 6,204,024 | 118,732,935 | 0.63% |
| 2025-10-30 | 19.07 | 19.19 | 18.95 | 19.02 | 19.02 | qfq | 4,834,796 | 92,172,163 | -0.31% |
| 2025-10-29 | 19.00 | 19.11 | 18.87 | 19.08 | 19.08 | qfq | 5,217,095 | 98,938,978 | 0.37% |
| 2025-10-28 | 19.21 | 19.30 | 19.00 | 19.01 | 19.01 | qfq | 6,037,374 | 115,205,498 | -1.14% |
| 2025-10-27 | 19.37 | 19.48 | 19.17 | 19.23 | 19.23 | qfq | 7,379,601 | 142,201,864 | 0.42% |
| 2025-10-24 | 19.30 | 19.39 | 19.10 | 19.15 | 19.15 | qfq | 5,667,896 | 108,922,983 | -1.08% |
| 2025-10-23 | 19.29 | 19.39 | 18.97 | 19.36 | 19.36 | qfq | 6,949,664 | 133,151,214 | 0.16% |
| 2025-10-22 | 18.97 | 19.50 | 18.90 | 19.33 | 19.33 | qfq | 8,647,976 | 166,664,823 | 1.63% |
| 2025-10-21 | 19.01 | 19.15 | 18.96 | 19.02 | 19.02 | qfq | 4,242,300 | 80,875,558 | 0.21% |
| 2025-10-20 | 19.01 | 19.25 | 18.85 | 18.98 | 18.98 | qfq | 4,612,115 | 87,480,253 | -0.16% |
| 2025-10-17 | 19.33 | 19.50 | 18.94 | 19.01 | 19.01 | qfq | 7,435,091 | 142,896,318 | -1.66% |
| 2025-10-16 | 19.13 | 19.55 | 19.02 | 19.33 | 19.33 | qfq | 8,026,529 | 155,130,142 | 1.31% |
| 2025-10-15 | 19.00 | 19.15 | 18.94 | 19.08 | 19.08 | qfq | 5,674,499 | 108,215,388 | 0.47% |
| 2025-10-14 | 19.05 | 19.13 | 18.92 | 18.99 | 18.99 | qfq | 5,604,067 | 106,606,974 | 0.00% |
| 2025-10-13 | 18.85 | 19.12 | 18.75 | 18.99 | 18.99 | qfq | 5,895,161 | 111,973,809 | -1.71% |
| 2025-10-10 | 19.04 | 19.38 | 18.92 | 19.32 | 19.32 | qfq | 7,819,394 | 150,525,624 | 1.47% |
| 2025-10-09 | 18.95 | 19.06 | 18.70 | 19.04 | 19.04 | qfq | 6,024,770 | 113,957,009 | 0.47% |
| 2025-09-30 | 18.83 | 19.04 | 18.77 | 18.95 | 18.95 | qfq | 4,976,941 | 94,107,873 | 0.69% |
| 2025-09-29 | 18.93 | 18.96 | 18.53 | 18.82 | 18.82 | qfq | 6,040,245 | 113,038,532 | -0.58% |
| 2025-09-26 | 19.15 | 19.15 | 18.87 | 18.93 | 18.93 | qfq | 4,423,396 | 83,908,612 | -1.20% |
| 2025-09-25 | 19.19 | 19.38 | 19.11 | 19.16 | 19.16 | qfq | 6,238,955 | 120,055,880 | 0.05% |
| 2025-09-24 | 18.91 | 19.20 | 18.83 | 19.15 | 19.15 | qfq | 4,779,815 | 91,330,607 | 0.95% |
| 2025-09-23 | 19.19 | 19.21 | 18.76 | 18.97 | 18.97 | qfq | 7,125,573 | 134,814,039 | -1.15% |
| 2025-09-22 | 19.39 | 19.49 | 19.12 | 19.19 | 19.19 | qfq | 4,660,268 | 89,791,058 | -0.98% |
| 2025-09-19 | 19.30 | 19.43 | 19.08 | 19.38 | 19.38 | qfq | 6,010,157 | 115,617,487 | 0.47% |
| 2025-09-18 | 19.58 | 19.69 | 19.20 | 19.29 | 19.29 | qfq | 10,207,673 | 199,059,329 | -1.53% |
| 2025-09-17 | 19.70 | 19.76 | 19.55 | 19.59 | 19.59 | qfq | 6,509,001 | 127,791,601 | -0.66% |
| 2025-09-16 | 19.86 | 19.95 | 19.58 | 19.72 | 19.72 | qfq | 7,331,782 | 144,507,033 | -0.65% |
| 2025-09-15 | 20.05 | 20.05 | 19.84 | 19.85 | 19.85 | qfq | 5,298,027 | 105,469,892 | -0.55% |
| 2025-09-12 | 20.09 | 20.25 | 19.90 | 19.96 | 19.96 | qfq | 6,221,367 | 124,466,439 | -0.70% |
| 2025-09-11 | 19.99 | 20.14 | 19.67 | 20.10 | 20.10 | qfq | 7,339,897 | 146,274,989 | 0.60% |
| 2025-09-10 | 20.02 | 20.12 | 19.94 | 19.98 | 19.98 | qfq | 4,798,154 | 96,098,993 | -0.40% |
| 2025-09-09 | 20.06 | 20.42 | 19.91 | 20.06 | 20.06 | qfq | 8,142,219 | 163,757,069 | 0.05% |
| 2025-09-08 | 20.17 | 20.17 | 19.94 | 20.05 | 20.05 | qfq | 7,473,686 | 149,659,872 | -0.35% |
| 2025-09-05 | 19.66 | 20.14 | 19.53 | 20.12 | 20.12 | qfq | 7,785,182 | 154,352,019 | 2.24% |
| 2025-09-04 | 19.90 | 19.90 | 19.48 | 19.68 | 19.68 | qfq | 9,933,987 | 195,703,497 | -0.96% |
| 2025-09-03 | 20.06 | 20.15 | 19.77 | 19.87 | 19.87 | qfq | 7,573,136 | 151,104,028 | -0.85% |
| 2025-09-02 | 20.40 | 20.40 | 19.85 | 20.04 | 20.04 | qfq | 10,917,061 | 219,083,851 | -1.38% |
| 2025-09-01 | 20.00 | 20.35 | 19.96 | 20.32 | 20.32 | qfq | 9,154,611 | 185,070,104 | 0.49% |
| 2025-08-29 | 20.23 | 20.42 | 20.15 | 20.22 | 20.22 | qfq | 8,941,374 | 181,389,414 | -0.69% |
| 2025-08-28 | 20.75 | 20.84 | 19.98 | 20.36 | 20.36 | qfq | 18,890,241 | 384,821,913 | -1.93% |
| 2025-08-27 | 21.26 | 21.38 | 20.76 | 20.76 | 20.76 | qfq | 14,512,570 | 306,079,624 | -2.12% |
| 2025-08-26 | 21.43 | 21.55 | 21.20 | 21.21 | 21.21 | qfq | 13,263,417 | 283,147,747 | -1.26% |
| 2025-08-25 | 21.28 | 21.66 | 21.19 | 21.48 | 21.48 | qfq | 20,205,321 | 431,798,494 | 0.75% |
| 2025-08-22 | 21.20 | 21.35 | 21.06 | 21.32 | 21.32 | qfq | 11,986,661 | 254,296,944 | 0.42% |
| 2025-08-21 | 21.44 | 21.71 | 21.08 | 21.23 | 21.23 | qfq | 14,357,582 | 307,704,106 | -0.98% |
| 2025-08-20 | 21.36 | 21.48 | 20.95 | 21.44 | 21.44 | qfq | 18,757,998 | 398,032,660 | -0.14% |
| 2025-08-19 | 22.30 | 22.30 | 21.42 | 21.47 | 21.47 | qfq | 36,835,495 | 802,189,194 | -6.33% |
| 2025-08-18 | 22.00 | 23.16 | 21.85 | 22.92 | 22.92 | qfq | 21,104,292 | 480,021,865 | 4.61% |
| 2025-08-15 | 21.60 | 22.06 | 21.60 | 21.91 | 21.91 | qfq | 14,154,083 | 309,315,742 | 1.67% |
| 2025-08-14 | 21.28 | 22.08 | 21.21 | 21.55 | 21.55 | qfq | 17,401,848 | 377,374,397 | 1.08% |
| 2025-08-13 | 21.14 | 21.47 | 21.05 | 21.32 | 21.32 | qfq | 8,548,378 | 181,448,319 | 0.57% |
| 2025-08-12 | 21.46 | 21.75 | 21.13 | 21.20 | 21.20 | qfq | 7,752,089 | 165,395,268 | -1.03% |
| 2025-08-11 | 21.06 | 21.44 | 21.01 | 21.42 | 21.42 | qfq | 8,817,126 | 187,553,792 | 1.66% |
| 2025-08-08 | 21.09 | 21.20 | 20.88 | 21.07 | 21.07 | qfq | 6,124,398 | 128,942,700 | -0.05% |
| 2025-08-07 | 21.34 | 21.34 | 20.93 | 21.08 | 21.08 | qfq | 9,053,689 | 191,287,128 | -1.22% |
| 2025-08-06 | 21.39 | 21.53 | 21.23 | 21.34 | 21.34 | qfq | 7,390,475 | 157,749,753 | -0.23% |
| 2025-08-05 | 21.59 | 21.68 | 21.31 | 21.39 | 21.39 | qfq | 8,158,894 | 175,040,331 | -0.88% |
| 2025-08-04 | 21.50 | 21.68 | 21.14 | 21.58 | 21.58 | qfq | 8,020,123 | 171,650,189 | 0.51% |
| 2025-08-01 | 21.33 | 21.95 | 21.22 | 21.47 | 21.47 | qfq | 9,737,999 | 210,370,245 | 0.66% |
| 2025-07-31 | 21.70 | 21.80 | 21.25 | 21.33 | 21.33 | qfq | 12,564,589 | 270,162,083 | -2.20% |
| 2025-07-30 | 21.55 | 22.08 | 21.37 | 21.81 | 21.81 | qfq | 16,143,851 | 352,026,368 | 1.30% |
| 2025-07-29 | 20.82 | 21.61 | 20.65 | 21.53 | 21.53 | qfq | 14,944,485 | 317,726,048 | 3.46% |
| 2025-07-28 | 20.75 | 20.98 | 20.65 | 20.81 | 20.81 | qfq | 7,673,050 | 159,460,620 | -0.24% |
| 2025-07-25 | 21.07 | 21.25 | 20.84 | 20.86 | 20.86 | qfq | 7,140,275 | 149,917,679 | -1.04% |
| 2025-07-24 | 20.92 | 21.18 | 20.88 | 21.08 | 21.08 | qfq | 6,808,092 | 143,095,178 | 0.38% |
| 2025-07-23 | 21.11 | 21.33 | 20.94 | 21.00 | 21.00 | qfq | 8,865,485 | 187,531,692 | -0.76% |
| 2025-07-22 | 20.90 | 21.37 | 20.83 | 21.16 | 21.16 | qfq | 9,704,389 | 204,996,087 | 1.20% |
| 2025-07-21 | 21.07 | 21.20 | 20.88 | 20.91 | 20.91 | qfq | 9,327,238 | 196,017,184 | 0.43% |
| 2025-07-18 | 20.63 | 21.14 | 20.45 | 20.82 | 20.82 | qfq | 12,139,786 | 252,140,367 | 1.17% |
| 2025-07-17 | 20.30 | 20.68 | 20.20 | 20.58 | 20.58 | qfq | 8,512,808 | 174,357,669 | 1.68% |
| 2025-07-16 | 19.92 | 20.25 | 19.85 | 20.24 | 20.24 | qfq | 8,267,395 | 166,154,267 | 1.56% |
| 2025-07-15 | 20.36 | 20.58 | 19.82 | 19.93 | 19.93 | qfq | 12,984,327 | 260,456,287 | -3.16% |
| 2025-07-14 | 20.66 | 20.75 | 20.47 | 20.58 | 20.58 | qfq | 7,526,230 | 154,867,476 | -0.39% |
| 2025-07-11 | 20.06 | 21.00 | 20.05 | 20.66 | 20.66 | qfq | 17,320,101 | 357,925,045 | 2.99% |
| 2025-07-10 | 20.01 | 20.09 | 19.94 | 20.06 | 20.06 | qfq | 5,111,186 | 102,297,059 | 0.20% |
| 2025-07-09 | 20.10 | 20.17 | 19.95 | 20.02 | 20.02 | qfq | 5,775,977 | 115,840,497 | -0.25% |
| 2025-07-08 | 20.00 | 20.21 | 19.96 | 20.07 | 20.07 | qfq | 5,620,691 | 112,675,656 | 0.10% |
| 2025-07-07 | 19.98 | 20.30 | 19.98 | 20.05 | 20.05 | qfq | 6,746,711 | 135,595,760 | 0.25% |
| 2025-07-04 | 20.15 | 20.22 | 19.90 | 20.00 | 20.00 | qfq | 6,323,150 | 126,747,137 | -0.70% |
| 2025-07-03 | 20.10 | 20.29 | 20.00 | 20.14 | 20.14 | qfq | 4,803,735 | 97,009,190 | 0.25% |
| 2025-07-02 | 20.31 | 20.36 | 19.97 | 20.09 | 20.09 | qfq | 6,375,418 | 128,072,302 | -1.03% |
| 2025-07-01 | 20.17 | 20.36 | 20.14 | 20.30 | 20.30 | qfq | 6,312,316 | 127,848,232 | 0.69% |
| 2025-06-30 | 20.00 | 20.17 | 19.84 | 20.16 | 20.16 | qfq | 6,722,145 | 134,736,308 | 0.80% |
| 2025-06-27 | 19.96 | 20.30 | 19.90 | 20.00 | 20.00 | qfq | 6,351,804 | 127,867,040 | 0.50% |
| 2025-06-26 | 20.17 | 20.30 | 19.89 | 19.90 | 19.90 | qfq | 6,515,486 | 130,625,855 | -1.04% |
| 2025-06-25 | 20.22 | 20.30 | 19.86 | 20.11 | 20.11 | qfq | 9,430,474 | 189,276,595 | -0.35% |
| 2025-06-24 | 20.00 | 20.28 | 20.00 | 20.18 | 20.18 | qfq | 7,345,053 | 148,343,986 | 0.95% |
| 2025-06-23 | 19.77 | 20.10 | 19.66 | 19.99 | 19.99 | qfq | 6,502,940 | 129,475,669 | 0.86% |
| 2025-06-20 | 19.94 | 20.10 | 19.78 | 19.82 | 19.82 | qfq | 5,619,898 | 111,949,135 | -0.65% |
| 2025-06-19 | 20.14 | 20.28 | 19.87 | 19.95 | 19.95 | qfq | 7,361,385 | 147,753,960 | -1.04% |
| 2025-06-18 | 20.24 | 20.32 | 20.01 | 20.16 | 20.16 | qfq | 4,791,714 | 96,435,328 | -0.40% |
| 2025-06-17 | 20.39 | 20.68 | 20.17 | 20.24 | 20.24 | qfq | 7,110,403 | 144,948,407 | -0.54% |
| 2025-06-16 | 20.40 | 20.44 | 20.10 | 20.35 | 20.35 | qfq | 9,396,454 | 190,309,498 | -0.54% |
| 2025-06-13 | 21.01 | 21.20 | 20.30 | 20.46 | 20.46 | qfq | 13,967,831 | 287,868,226 | -2.57% |
| 2025-06-12 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | qfq | 8,736,574 | 183,618,588 | -0.71% |
| 2025-06-11 | 21.31 | 21.56 | 20.96 | 21.15 | 21.15 | qfq | 13,200,786 | 279,967,229 | -0.52% |
| 2025-06-10 | 21.88 | 22.04 | 21.12 | 21.26 | 21.26 | qfq | 18,256,587 | 391,462,320 | -2.79% |
| 2025-06-09 | 21.85 | 22.38 | 21.80 | 21.87 | 21.87 | qfq | 11,849,588 | 261,469,288 | -0.09% |
| 2025-06-06 | 22.09 | 22.30 | 21.73 | 21.89 | 21.89 | qfq | 10,680,440 | 234,315,337 | -1.53% |
| 2025-06-05 | 22.60 | 22.79 | 22.00 | 22.23 | 22.23 | qfq | 11,270,162 | 251,546,526 | -1.64% |
| 2025-06-04 | 21.70 | 23.18 | 21.63 | 22.60 | 22.60 | qfq | 18,742,355 | 421,725,830 | 3.72% |
| 2025-06-03 | 21.44 | 22.00 | 21.43 | 21.79 | 21.79 | qfq | 9,110,715 | 197,810,955 | 0.74% |
| 2025-05-30 | 21.90 | 22.17 | 21.52 | 21.63 | 21.63 | qfq | 8,543,196 | 185,466,330 | -0.37% |
| 2025-05-29 | 21.58 | 21.81 | 21.43 | 21.71 | 21.71 | qfq | 9,819,335 | 212,211,302 | 0.14% |
| 2025-05-28 | 21.10 | 22.30 | 21.09 | 21.68 | 21.68 | qfq | 18,526,823 | 403,138,516 | 2.02% |
| 2025-05-27 | 20.90 | 21.47 | 20.88 | 21.25 | 21.25 | qfq | 10,234,417 | 217,420,352 | 1.38% |
| 2025-05-26 | 20.95 | 21.88 | 20.90 | 20.96 | 20.96 | qfq | 13,843,672 | 294,542,499 | 0.05% |
| 2025-05-23 | 20.80 | 21.44 | 20.80 | 20.95 | 20.95 | qfq | 10,816,904 | 228,374,597 | 0.38% |
| 2025-05-22 | 21.21 | 21.30 | 20.82 | 20.87 | 20.87 | qfq | 7,875,392 | 165,264,067 | -2.20% |
| 2025-05-21 | 21.29 | 21.53 | 21.16 | 21.34 | 21.34 | qfq | 11,152,095 | 238,072,023 | 0.00% |
| 2025-05-20 | 20.88 | 21.60 | 20.78 | 21.34 | 21.34 | qfq | 13,046,308 | 276,374,361 | 2.65% |
| 2025-05-19 | 21.00 | 21.17 | 20.76 | 20.79 | 20.79 | qfq | 8,883,216 | 185,654,112 | -1.09% |
| 2025-05-16 | 20.70 | 21.35 | 20.56 | 21.02 | 21.02 | qfq | 11,728,714 | 246,489,529 | 1.64% |
| 2025-05-15 | 20.99 | 21.19 | 20.68 | 20.68 | 20.68 | qfq | 9,751,949 | 203,333,707 | -1.66% |
| 2025-05-14 | 20.83 | 21.20 | 20.83 | 21.03 | 21.03 | qfq | 13,012,828 | 273,347,969 | -0.43% |
| 2025-05-13 | 19.99 | 21.49 | 19.83 | 21.12 | 21.12 | qfq | 31,162,769 | 650,871,991 | 6.13% |
| 2025-05-12 | 19.55 | 19.91 | 19.23 | 19.90 | 19.90 | qfq | 11,917,448 | 233,739,334 | 1.48% |
| 2025-05-09 | 19.37 | 19.79 | 19.37 | 19.61 | 19.61 | qfq | 12,425,651 | 243,031,383 | 1.24% |
| 2025-05-08 | 19.23 | 19.50 | 19.17 | 19.37 | 19.37 | qfq | 9,137,566 | 176,976,155 | 0.36% |
| 2025-05-07 | 19.50 | 19.68 | 19.06 | 19.30 | 19.30 | qfq | 11,814,695 | 227,730,782 | -0.97% |
| 2025-05-06 | 19.18 | 19.49 | 18.91 | 19.49 | 19.49 | qfq | 14,011,023 | 269,728,908 | 2.36% |
| 2025-04-30 | 19.10 | 19.32 | 18.99 | 19.04 | 19.04 | qfq | 11,555,831 | 220,780,433 | -0.78% |
| 2025-04-29 | 18.96 | 19.52 | 18.76 | 19.19 | 19.19 | qfq | 17,548,909 | 337,314,556 | 1.16% |
| 2025-04-28 | 19.00 | 19.57 | 18.90 | 18.97 | 18.97 | qfq | 39,214,763 | 754,201,828 | 0.37% |
| 2025-04-25 | 18.30 | 18.90 | 18.25 | 18.90 | 18.90 | qfq | 30,043,720 | 565,055,917 | 10.01% |
| 2025-04-24 | 17.11 | 17.35 | 17.07 | 17.18 | 17.18 | qfq | 4,563,942 | 78,544,486 | 0.41% |
| 2025-04-23 | 17.23 | 17.38 | 17.11 | 17.11 | 17.11 | qfq | 5,394,248 | 92,701,922 | -1.33% |
| 2025-04-22 | 17.19 | 17.40 | 17.11 | 17.34 | 17.34 | qfq | 5,345,512 | 92,508,427 | 1.34% |
| 2025-04-21 | 17.13 | 17.20 | 16.95 | 17.11 | 17.11 | qfq | 2,783,288 | 47,657,406 | -0.12% |
| 2025-04-18 | 17.29 | 17.40 | 17.13 | 17.13 | 17.13 | qfq | 3,266,381 | 56,138,327 | -0.93% |
| 2025-04-17 | 17.08 | 17.42 | 17.01 | 17.29 | 17.29 | qfq | 4,494,415 | 77,871,479 | 0.93% |
| 2025-04-16 | 17.27 | 17.27 | 16.94 | 17.13 | 17.13 | qfq | 3,747,963 | 64,031,308 | -0.93% |
| 2025-04-15 | 17.15 | 17.36 | 17.06 | 17.29 | 17.29 | qfq | 3,976,032 | 68,510,116 | 0.82% |
| 2025-04-14 | 17.20 | 17.30 | 17.11 | 17.15 | 17.15 | qfq | 4,350,222 | 74,822,813 | 0.18% |
| 2025-04-11 | 17.12 | 17.25 | 17.04 | 17.12 | 17.12 | qfq | 4,029,979 | 69,118,677 | -0.29% |
| 2025-04-10 | 17.25 | 17.39 | 17.11 | 17.17 | 17.17 | qfq | 6,982,744 | 120,340,776 | 0.53% |
| 2025-04-09 | 16.81 | 17.25 | 16.32 | 17.08 | 17.08 | qfq | 8,567,988 | 144,223,820 | 0.59% |
| 2025-04-08 | 16.35 | 17.06 | 16.35 | 16.98 | 16.98 | qfq | 10,417,360 | 175,437,532 | 4.17% |
| 2025-04-07 | 17.20 | 17.66 | 16.21 | 16.30 | 16.30 | qfq | 14,172,021 | 238,899,652 | -9.49% |
| 2025-04-03 | 17.79 | 18.08 | 17.79 | 18.01 | 18.01 | qfq | 5,358,461 | 96,278,340 | 0.50% |
| 2025-04-02 | 17.83 | 18.04 | 17.72 | 17.92 | 17.92 | qfq | 5,277,299 | 94,420,927 | 0.39% |
| 2025-04-01 | 17.47 | 18.06 | 17.47 | 17.85 | 17.85 | qfq | 8,680,906 | 155,134,924 | 2.12% |
| 2025-03-31 | 17.60 | 17.74 | 17.41 | 17.48 | 17.48 | qfq | 4,420,508 | 77,629,969 | -1.24% |
| 2025-03-28 | 17.84 | 18.03 | 17.67 | 17.70 | 17.70 | qfq | 4,601,809 | 82,073,819 | -1.12% |
| 2025-03-27 | 17.74 | 17.90 | 17.53 | 17.90 | 17.90 | qfq | 4,918,591 | 87,324,134 | 0.96% |
| 2025-03-26 | 17.70 | 17.80 | 17.64 | 17.73 | 17.73 | qfq | 4,534,015 | 80,419,990 | 0.17% |
| 2025-03-25 | 17.76 | 17.76 | 17.55 | 17.70 | 17.70 | qfq | 5,398,428 | 95,229,226 | -0.23% |
| 2025-03-24 | 17.90 | 18.10 | 17.65 | 17.74 | 17.74 | qfq | 8,771,866 | 156,443,905 | -2.04% |
| 2025-03-21 | 18.49 | 18.75 | 17.92 | 18.11 | 18.11 | qfq | 15,109,373 | 275,491,926 | 1.06% |
| 2025-03-20 | 18.21 | 18.21 | 17.85 | 17.92 | 17.92 | qfq | 7,199,622 | 129,654,572 | -0.39% |
| 2025-03-19 | 17.60 | 18.33 | 17.59 | 17.99 | 17.99 | qfq | 12,405,422 | 222,159,508 | 2.27% |
| 2025-03-18 | 17.61 | 17.73 | 17.52 | 17.59 | 17.59 | qfq | 3,913,950 | 68,942,037 | -0.11% |
| 2025-03-17 | 17.86 | 17.89 | 17.57 | 17.61 | 17.61 | qfq | 6,127,664 | 108,387,865 | -0.40% |
| 2025-03-14 | 17.26 | 17.68 | 17.24 | 17.68 | 17.68 | qfq | 8,591,984 | 150,687,809 | 2.43% |
| 2025-03-13 | 17.40 | 17.43 | 17.17 | 17.26 | 17.26 | qfq | 4,612,964 | 79,704,721 | -0.63% |
| 2025-03-12 | 17.51 | 17.60 | 17.34 | 17.37 | 17.37 | qfq | 4,412,336 | 76,992,800 | -0.74% |
| 2025-03-11 | 17.33 | 17.53 | 17.18 | 17.50 | 17.50 | qfq | 4,059,287 | 70,576,837 | 0.52% |
| 2025-03-10 | 17.20 | 17.52 | 17.20 | 17.41 | 17.41 | qfq | 5,923,505 | 102,958,725 | 1.22% |
| 2025-03-07 | 17.30 | 17.41 | 17.07 | 17.20 | 17.20 | qfq | 5,770,157 | 99,530,452 | -0.86% |
| 2025-03-06 | 17.29 | 17.42 | 17.17 | 17.35 | 17.35 | qfq | 5,066,984 | 87,724,559 | 0.93% |
| 2025-03-05 | 17.45 | 17.59 | 17.15 | 17.19 | 17.19 | qfq | 4,945,696 | 85,243,039 | -1.55% |
| 2025-03-04 | 17.40 | 17.57 | 17.00 | 17.46 | 17.46 | qfq | 5,607,387 | 97,532,491 | 0.06% |
| 2025-03-03 | 17.61 | 17.95 | 17.44 | 17.45 | 17.45 | qfq | 8,243,201 | 145,870,172 | -0.96% |
| 2025-02-28 | 17.50 | 18.20 | 17.50 | 17.62 | 17.62 | qfq | 10,573,451 | 188,281,795 | -0.45% |
| 2025-02-27 | 17.36 | 17.77 | 17.17 | 17.70 | 17.70 | qfq | 6,582,924 | 114,688,546 | 2.08% |
| 2025-02-26 | 17.08 | 17.35 | 17.07 | 17.34 | 17.34 | qfq | 5,646,089 | 97,004,669 | 1.52% |
| 2025-02-25 | 17.21 | 17.26 | 17.02 | 17.08 | 17.08 | qfq | 5,160,963 | 88,395,134 | -1.27% |
| 2025-02-24 | 17.41 | 17.49 | 17.23 | 17.30 | 17.30 | qfq | 6,853,115 | 118,688,219 | -1.14% |
| 2025-02-21 | 17.42 | 17.78 | 17.30 | 17.50 | 17.50 | qfq | 7,039,910 | 122,959,869 | 0.46% |
| 2025-02-20 | 17.56 | 17.78 | 17.38 | 17.42 | 17.42 | qfq | 6,536,396 | 114,531,109 | -0.85% |
| 2025-02-19 | 17.55 | 17.72 | 17.50 | 17.57 | 17.57 | qfq | 5,195,094 | 91,331,379 | -0.51% |
| 2025-02-18 | 17.99 | 18.00 | 17.55 | 17.66 | 17.66 | qfq | 5,450,084 | 96,874,887 | -1.94% |
| 2025-02-17 | 18.16 | 18.24 | 17.97 | 18.01 | 18.01 | qfq | 6,301,231 | 113,985,705 | -0.83% |
| 2025-02-14 | 17.93 | 18.49 | 17.86 | 18.16 | 18.16 | qfq | 7,597,015 | 138,111,200 | 1.68% |
| 2025-02-13 | 17.82 | 17.99 | 17.75 | 17.86 | 17.86 | qfq | 4,938,229 | 88,356,456 | 0.11% |
| 2025-02-12 | 17.91 | 17.95 | 17.75 | 17.84 | 17.84 | qfq | 4,272,224 | 76,188,716 | -0.39% |
| 2025-02-11 | 18.10 | 18.10 | 17.77 | 17.91 | 17.91 | qfq | 5,223,910 | 93,339,374 | -1.05% |
| 2025-02-10 | 18.08 | 18.29 | 18.00 | 18.10 | 18.10 | qfq | 6,729,530 | 122,040,881 | -0.06% |
| 2025-02-07 | 18.02 | 18.24 | 17.93 | 18.11 | 18.11 | qfq | 5,319,137 | 96,387,538 | 0.39% |
| 2025-02-06 | 17.90 | 18.11 | 17.83 | 18.04 | 18.04 | qfq | 3,935,503 | 70,804,191 | 0.17% |
| 2025-02-05 | 17.85 | 18.07 | 17.65 | 18.01 | 18.01 | qfq | 4,457,770 | 79,577,262 | 2.04% |
| 2025-01-27 | 17.77 | 18.07 | 17.65 | 17.65 | 17.65 | qfq | 3,363,897 | 59,949,707 | -0.56% |
| 2025-01-24 | 17.36 | 17.75 | 17.29 | 17.75 | 17.75 | qfq | 4,608,136 | 81,130,260 | 2.31% |
| 2025-01-23 | 17.69 | 17.89 | 17.32 | 17.35 | 17.35 | qfq | 4,875,334 | 86,169,587 | -0.34% |
| 2025-01-22 | 17.51 | 17.61 | 17.30 | 17.41 | 17.41 | qfq | 2,864,296 | 49,871,569 | -1.14% |
| 2025-01-21 | 17.88 | 17.90 | 17.55 | 17.61 | 17.61 | qfq | 2,656,131 | 46,880,247 | -0.34% |
| 2025-01-20 | 17.55 | 17.83 | 17.48 | 17.67 | 17.67 | qfq | 4,123,535 | 72,887,064 | 1.26% |
| 2025-01-17 | 17.40 | 17.56 | 17.27 | 17.45 | 17.45 | qfq | 2,854,419 | 49,702,177 | 0.29% |
| 2025-01-16 | 17.35 | 17.84 | 17.35 | 17.40 | 17.40 | qfq | 3,901,200 | 68,562,538 | 0.06% |
| 2025-01-15 | 17.59 | 17.59 | 17.25 | 17.39 | 17.39 | qfq | 3,441,783 | 59,728,413 | -1.19% |
| 2025-01-14 | 17.17 | 17.66 | 17.04 | 17.60 | 17.60 | qfq | 5,315,182 | 92,386,355 | 2.92% |
| 2025-01-13 | 16.90 | 17.26 | 16.83 | 17.10 | 17.10 | qfq | 3,785,119 | 64,607,732 | 0.47% |
| 2025-01-10 | 17.54 | 17.64 | 17.02 | 17.02 | 17.02 | qfq | 4,279,515 | 74,013,408 | -2.85% |
| 2025-01-09 | 17.58 | 17.70 | 17.43 | 17.52 | 17.52 | qfq | 3,945,969 | 69,344,624 | -0.79% |
| 2025-01-08 | 18.01 | 18.09 | 17.38 | 17.66 | 17.66 | qfq | 6,100,837 | 107,886,763 | -2.00% |
| 2025-01-07 | 18.20 | 18.25 | 17.82 | 18.02 | 18.02 | qfq | 4,732,591 | 85,352,947 | -1.10% |
| 2025-01-06 | 18.15 | 18.42 | 18.11 | 18.22 | 18.22 | qfq | 4,619,693 | 84,337,917 | 0.00% |
| 2025-01-03 | 18.35 | 18.52 | 18.18 | 18.22 | 18.22 | qfq | 5,524,384 | 101,359,042 | -0.65% |
| 2025-01-02 | 18.86 | 18.96 | 17.99 | 18.34 | 18.34 | qfq | 7,084,372 | 130,944,688 | -2.76% |
| 2024-12-31 | 19.14 | 19.21 | 18.81 | 18.86 | 18.86 | qfq | 5,049,420 | 95,780,941 | -1.41% |
| 2024-12-30 | 19.30 | 19.39 | 19.01 | 19.13 | 19.13 | qfq | 4,819,420 | 92,398,454 | -0.83% |
| 2024-12-27 | 19.16 | 19.45 | 19.08 | 19.29 | 19.29 | qfq | 4,618,435 | 89,209,467 | 0.26% |
| 2024-12-26 | 19.33 | 19.43 | 19.21 | 19.24 | 19.24 | qfq | 4,499,131 | 86,846,274 | -0.36% |
| 2024-12-25 | 19.70 | 19.73 | 19.15 | 19.31 | 19.31 | qfq | 7,287,774 | 140,957,993 | -2.33% |
| 2024-12-24 | 19.88 | 19.99 | 19.60 | 19.77 | 19.77 | qfq | 7,985,890 | 157,805,843 | -0.65% |
| 2024-12-23 | 20.30 | 20.33 | 19.71 | 19.90 | 19.90 | qfq | 12,779,614 | 254,755,517 | -2.50% |
| 2024-12-20 | 19.73 | 20.88 | 19.63 | 20.41 | 20.41 | qfq | 24,016,161 | 487,609,833 | 5.42% |
| 2024-12-19 | 18.85 | 19.43 | 18.80 | 19.36 | 19.36 | qfq | 5,488,638 | 104,736,481 | 1.68% |
| 2024-12-18 | 19.01 | 19.23 | 18.93 | 19.04 | 19.04 | qfq | 3,877,519 | 73,946,276 | 0.26% |
| 2024-12-17 | 19.23 | 19.35 | 18.90 | 18.99 | 18.99 | qfq | 6,438,309 | 122,885,793 | -1.25% |
| 2024-12-16 | 19.45 | 19.61 | 19.20 | 19.23 | 19.23 | qfq | 4,944,083 | 95,682,635 | -1.13% |
| 2024-12-13 | 20.17 | 20.17 | 19.44 | 19.45 | 19.45 | qfq | 9,844,695 | 194,067,184 | -3.71% |
| 2024-12-12 | 19.98 | 20.28 | 19.76 | 20.20 | 20.20 | qfq | 9,583,352 | 192,661,644 | 1.41% |
| 2024-12-11 | 19.74 | 20.29 | 19.74 | 19.92 | 19.92 | qfq | 7,597,815 | 152,353,346 | 0.66% |
| 2024-12-10 | 20.22 | 20.29 | 19.74 | 19.79 | 19.79 | qfq | 9,572,116 | 191,382,100 | 0.35% |
| 2024-12-09 | 19.73 | 19.98 | 19.52 | 19.72 | 19.72 | qfq | 5,091,783 | 100,467,000 | -0.45% |
| 2024-12-06 | 19.60 | 20.06 | 19.52 | 19.81 | 19.81 | qfq | 7,534,958 | 148,894,021 | 1.75% |
| 2024-12-05 | 19.47 | 19.66 | 19.38 | 19.47 | 19.47 | qfq | 5,457,320 | 106,383,146 | 0.00% |
| 2024-12-04 | 19.89 | 20.20 | 19.42 | 19.47 | 19.47 | qfq | 8,241,685 | 163,403,796 | -1.86% |
| 2024-12-03 | 19.52 | 19.94 | 19.41 | 19.84 | 19.84 | qfq | 8,652,287 | 170,320,175 | 1.33% |
| 2024-12-02 | 19.15 | 19.68 | 19.00 | 19.58 | 19.58 | qfq | 6,990,389 | 135,948,894 | 1.45% |
| 2024-11-29 | 18.80 | 19.60 | 18.80 | 19.30 | 19.30 | qfq | 8,463,389 | 162,888,590 | 2.17% |
| 2024-11-28 | 19.00 | 19.10 | 18.78 | 18.89 | 18.89 | qfq | 5,435,330 | 102,961,491 | -0.74% |
| 2024-11-27 | 18.75 | 19.07 | 18.42 | 19.03 | 19.03 | qfq | 6,768,639 | 126,671,201 | 1.44% |
| 2024-11-26 | 18.81 | 19.11 | 18.71 | 18.76 | 18.76 | qfq | 5,067,648 | 95,811,954 | -0.48% |
| 2024-11-25 | 18.98 | 19.10 | 18.60 | 18.85 | 18.85 | qfq | 6,510,054 | 122,338,370 | -0.26% |
| 2024-11-22 | 19.68 | 19.69 | 18.90 | 18.90 | 18.90 | qfq | 8,426,200 | 162,234,574 | -4.01% |
| 2024-11-21 | 19.84 | 19.90 | 19.55 | 19.69 | 19.69 | qfq | 5,696,308 | 112,032,632 | -0.71% |
| 2024-11-20 | 19.66 | 19.89 | 19.50 | 19.83 | 19.83 | qfq | 6,705,313 | 132,281,256 | 0.86% |
| 2024-11-19 | 19.32 | 19.67 | 19.25 | 19.66 | 19.66 | qfq | 5,612,694 | 109,473,348 | 1.50% |
| 2024-11-18 | 19.75 | 19.92 | 19.35 | 19.37 | 19.37 | qfq | 7,546,469 | 147,916,899 | -1.68% |
| 2024-11-15 | 20.08 | 20.36 | 19.66 | 19.70 | 19.70 | qfq | 7,495,797 | 149,740,203 | -2.57% |
| 2024-11-14 | 20.80 | 20.80 | 20.21 | 20.22 | 20.22 | qfq | 8,140,139 | 166,725,977 | -2.88% |
| 2024-11-13 | 21.02 | 21.43 | 20.58 | 20.82 | 20.82 | qfq | 9,533,255 | 198,983,593 | -1.93% |
| 2024-11-12 | 21.02 | 21.75 | 20.90 | 21.23 | 21.23 | qfq | 16,276,459 | 347,057,428 | 1.05% |
| 2024-11-11 | 20.87 | 21.10 | 20.50 | 21.01 | 21.01 | qfq | 12,100,378 | 252,009,477 | -0.28% |
| 2024-11-08 | 21.80 | 21.95 | 20.82 | 21.07 | 21.07 | qfq | 20,161,571 | 428,153,925 | 0.48% |
| 2024-11-07 | 19.84 | 21.15 | 19.83 | 20.97 | 20.97 | qfq | 17,546,635 | 362,517,531 | 5.11% |
| 2024-11-06 | 20.21 | 20.37 | 19.83 | 19.95 | 19.95 | qfq | 10,172,546 | 203,995,696 | -1.34% |
| 2024-11-05 | 19.62 | 20.28 | 19.42 | 20.22 | 20.22 | qfq | 11,632,092 | 232,300,712 | 3.06% |
| 2024-11-04 | 19.04 | 19.62 | 19.01 | 19.62 | 19.62 | qfq | 7,523,236 | 145,491,129 | 3.05% |
| 2024-11-01 | 19.36 | 19.50 | 18.94 | 19.04 | 19.04 | qfq | 9,620,530 | 184,973,602 | -2.41% |
| 2024-10-31 | 19.70 | 19.72 | 19.32 | 19.51 | 19.51 | qfq | 8,724,046 | 169,876,379 | -0.51% |
| 2024-10-30 | 19.50 | 19.96 | 19.42 | 19.61 | 19.61 | qfq | 8,033,800 | 158,087,810 | -0.61% |
| 2024-10-29 | 20.37 | 20.62 | 19.63 | 19.73 | 19.73 | qfq | 11,430,123 | 228,454,414 | -3.14% |
| 2024-10-28 | 19.86 | 20.41 | 19.30 | 20.37 | 20.37 | qfq | 14,711,261 | 293,828,762 | -1.45% |
| 2024-10-25 | 20.37 | 20.67 | 20.10 | 20.67 | 20.67 | qfq | 8,095,468 | 165,667,880 | 1.42% |
| 2024-10-24 | 20.36 | 20.64 | 20.18 | 20.38 | 20.38 | qfq | 7,249,094 | 147,662,608 | 0.30% |
| 2024-10-23 | 20.40 | 20.66 | 20.13 | 20.32 | 20.32 | qfq | 9,773,336 | 199,604,831 | -0.88% |
| 2024-10-22 | 19.95 | 20.50 | 19.66 | 20.50 | 20.50 | qfq | 11,277,066 | 226,540,994 | 2.71% |
| 2024-10-21 | 19.90 | 20.28 | 19.67 | 19.96 | 19.96 | qfq | 12,008,097 | 239,929,645 | 0.91% |
| 2024-10-18 | 19.16 | 20.27 | 18.97 | 19.78 | 19.78 | qfq | 13,331,579 | 260,189,680 | 3.29% |
| 2024-10-17 | 19.67 | 19.88 | 19.15 | 19.15 | 19.15 | qfq | 7,270,496 | 141,469,433 | -2.64% |
| 2024-10-16 | 19.60 | 20.02 | 19.43 | 19.67 | 19.67 | qfq | 5,884,826 | 115,997,196 | -1.01% |
| 2024-10-15 | 20.56 | 20.59 | 19.80 | 19.87 | 19.87 | qfq | 8,227,219 | 166,265,415 | -2.93% |
| 2024-10-14 | 20.10 | 20.70 | 19.80 | 20.47 | 20.47 | qfq | 9,869,248 | 200,219,750 | 1.89% |
| 2024-10-11 | 21.35 | 21.40 | 19.87 | 20.09 | 20.09 | qfq | 11,089,028 | 227,367,792 | -5.77% |
| 2024-10-10 | 21.71 | 22.35 | 21.21 | 21.32 | 21.32 | qfq | 13,131,164 | 284,523,331 | -0.88% |
| 2024-10-09 | 23.35 | 23.35 | 21.45 | 21.51 | 21.51 | qfq | 19,254,175 | 427,643,750 | -8.04% |
| 2024-10-08 | 24.55 | 24.56 | 22.53 | 23.39 | 23.39 | qfq | 27,792,591 | 658,204,083 | 4.75% |
| 2024-09-30 | 21.60 | 22.33 | 21.16 | 22.33 | 22.33 | qfq | 22,357,226 | 490,726,643 | 10.00% |
| 2024-09-27 | 19.33 | 20.34 | 19.30 | 20.30 | 20.30 | qfq | 8,956,491 | 177,243,302 | 5.78% |
| 2024-09-26 | 17.70 | 19.19 | 17.66 | 19.19 | 19.19 | qfq | 14,418,958 | 268,563,213 | 8.11% |
| 2024-09-25 | 17.88 | 18.08 | 17.65 | 17.75 | 17.75 | qfq | 8,610,439 | 153,932,222 | 1.60% |
| 2024-09-24 | 16.78 | 17.48 | 16.62 | 17.47 | 17.47 | qfq | 7,743,735 | 132,538,220 | 4.80% |
| 2024-09-23 | 16.69 | 17.17 | 16.65 | 16.67 | 16.67 | qfq | 3,655,287 | 61,702,136 | -0.48% |
| 2024-09-20 | 16.50 | 16.86 | 16.34 | 16.75 | 16.75 | qfq | 4,642,200 | 77,255,216 | 1.45% |
| 2024-09-19 | 16.05 | 16.68 | 15.86 | 16.51 | 16.51 | qfq | 5,403,434 | 88,153,028 | 3.12% |
| 2024-09-18 | 16.41 | 16.43 | 15.94 | 16.01 | 16.01 | qfq | 3,925,705 | 63,228,389 | -1.96% |
| 2024-09-13 | 16.64 | 16.79 | 16.28 | 16.33 | 16.33 | qfq | 3,121,579 | 51,322,447 | -1.86% |
| 2024-09-12 | 16.80 | 17.08 | 16.63 | 16.64 | 16.64 | qfq | 2,848,240 | 47,958,940 | -0.83% |
| 2024-09-11 | 16.55 | 16.85 | 16.54 | 16.78 | 16.78 | qfq | 3,455,370 | 57,859,754 | 0.48% |
| 2024-09-10 | 16.90 | 17.00 | 16.41 | 16.70 | 16.70 | qfq | 2,812,418 | 46,795,148 | -0.89% |
| 2024-09-09 | 16.84 | 17.07 | 16.69 | 16.85 | 16.85 | qfq | 3,046,726 | 51,365,773 | 0.06% |
| 2024-09-06 | 17.20 | 17.29 | 16.81 | 16.84 | 16.84 | qfq | 2,650,799 | 45,002,013 | -2.09% |
| 2024-09-05 | 16.98 | 17.22 | 16.91 | 17.20 | 17.20 | qfq | 3,280,400 | 56,048,363 | 1.71% |
| 2024-09-04 | 16.99 | 17.25 | 16.88 | 16.91 | 16.91 | qfq | 2,936,999 | 49,983,594 | -0.76% |
| 2024-09-03 | 17.06 | 17.35 | 16.94 | 17.04 | 17.04 | qfq | 3,370,300 | 57,683,294 | -0.06% |
| 2024-09-02 | 17.60 | 17.62 | 17.00 | 17.05 | 17.05 | qfq | 4,702,299 | 81,027,904 | -3.13% |
| 2024-08-30 | 17.11 | 18.00 | 17.02 | 17.60 | 17.60 | qfq | 5,877,283 | 103,417,306 | 2.50% |
| 2024-08-29 | 16.82 | 17.25 | 16.80 | 17.17 | 17.17 | qfq | 4,796,499 | 81,894,582 | 1.60% |
| 2024-08-28 | 16.80 | 17.05 | 16.73 | 16.90 | 16.90 | qfq | 3,223,916 | 54,485,325 | -0.06% |
| 2024-08-27 | 16.93 | 17.38 | 16.61 | 16.91 | 16.91 | qfq | 6,596,100 | 111,592,799 | 1.99% |
| 2024-08-26 | 16.24 | 16.66 | 16.17 | 16.58 | 16.58 | qfq | 5,910,908 | 97,374,235 | 2.03% |
| 2024-08-23 | 16.55 | 17.15 | 16.11 | 16.25 | 16.25 | qfq | 8,972,502 | 148,856,768 | -0.06% |
| 2024-08-22 | 16.49 | 16.86 | 16.20 | 16.26 | 16.26 | qfq | 4,758,258 | 78,291,563 | -1.45% |
| 2024-08-21 | 17.00 | 17.00 | 16.40 | 16.50 | 16.50 | qfq | 5,618,031 | 93,267,779 | -2.88% |
| 2024-08-20 | 17.43 | 17.47 | 16.97 | 16.99 | 16.99 | qfq | 4,535,197 | 77,859,422 | -2.97% |
| 2024-08-19 | 17.71 | 17.90 | 17.47 | 17.51 | 17.51 | qfq | 3,265,711 | 57,514,045 | -1.07% |
| 2024-08-16 | 17.84 | 17.88 | 17.52 | 17.70 | 17.70 | qfq | 3,029,200 | 53,692,136 | -0.34% |
| 2024-08-15 | 17.72 | 18.05 | 17.50 | 17.76 | 17.76 | qfq | 4,305,200 | 76,550,225 | 0.11% |
| 2024-08-14 | 18.01 | 18.01 | 17.60 | 17.74 | 17.74 | qfq | 3,086,900 | 54,751,853 | -1.61% |
| 2024-08-13 | 18.25 | 18.26 | 17.70 | 18.03 | 18.03 | qfq | 3,667,499 | 65,596,742 | -0.66% |
| 2024-08-12 | 18.05 | 18.45 | 17.90 | 18.15 | 18.15 | qfq | 4,256,286 | 77,396,312 | 0.50% |
| 2024-08-09 | 18.59 | 18.68 | 18.04 | 18.06 | 18.06 | qfq | 4,610,785 | 84,227,467 | -2.43% |
| 2024-08-08 | 18.20 | 18.66 | 18.16 | 18.51 | 18.51 | qfq | 4,443,400 | 82,110,374 | 1.26% |
| 2024-08-07 | 18.51 | 18.51 | 18.12 | 18.28 | 18.28 | qfq | 3,755,079 | 68,652,753 | -1.30% |
| 2024-08-06 | 18.25 | 18.60 | 18.14 | 18.52 | 18.52 | qfq | 4,637,010 | 85,265,572 | 2.26% |
| 2024-08-05 | 18.43 | 18.94 | 18.06 | 18.11 | 18.11 | qfq | 6,346,311 | 117,588,176 | -1.68% |
| 2024-08-02 | 18.30 | 18.93 | 18.30 | 18.42 | 18.42 | qfq | 5,523,957 | 102,989,917 | -0.16% |
| 2024-08-01 | 18.50 | 18.96 | 18.26 | 18.45 | 18.45 | qfq | 5,787,186 | 107,733,480 | 0.38% |
| 2024-07-31 | 17.30 | 18.39 | 17.30 | 18.38 | 18.38 | qfq | 7,057,177 | 127,469,605 | 5.88% |
| 2024-07-30 | 17.36 | 17.59 | 17.11 | 17.36 | 17.36 | qfq | 3,799,900 | 65,985,965 | -0.40% |
| 2024-07-29 | 17.82 | 17.90 | 17.40 | 17.43 | 17.43 | qfq | 3,887,929 | 68,412,652 | -2.19% |
| 2024-07-26 | 17.80 | 18.03 | 17.75 | 17.82 | 17.82 | qfq | 3,574,040 | 63,948,912 | 0.62% |
| 2024-07-25 | 17.48 | 17.98 | 17.41 | 17.71 | 17.71 | qfq | 3,223,577 | 57,012,705 | 0.57% |
| 2024-07-24 | 18.10 | 18.26 | 17.61 | 17.61 | 17.61 | qfq | 4,720,589 | 84,301,607 | -3.03% |
| 2024-07-23 | 18.82 | 18.83 | 18.16 | 18.16 | 18.16 | qfq | 4,039,200 | 74,498,159 | -3.51% |
| 2024-07-22 | 18.90 | 19.00 | 18.63 | 18.82 | 18.82 | qfq | 4,088,218 | 76,957,121 | 0.11% |
| 2024-07-19 | 18.40 | 18.90 | 18.38 | 18.80 | 18.80 | qfq | 4,721,758 | 88,482,372 | 1.73% |
| 2024-07-18 | 18.38 | 18.69 | 18.22 | 18.48 | 18.48 | qfq | 5,030,594 | 93,030,024 | 0.60% |
| 2024-07-17 | 17.92 | 18.53 | 17.80 | 18.37 | 18.37 | qfq | 6,087,389 | 111,004,957 | 2.34% |
| 2024-07-16 | 17.96 | 18.01 | 17.79 | 17.95 | 17.95 | qfq | 2,994,628 | 53,596,952 | -0.06% |
| 2024-07-15 | 18.23 | 18.29 | 17.86 | 17.96 | 17.96 | qfq | 3,867,305 | 69,622,116 | -2.02% |
| 2024-07-12 | 18.25 | 18.47 | 18.15 | 18.33 | 18.33 | qfq | 4,027,737 | 73,823,461 | 0.49% |
| 2024-07-11 | 18.11 | 18.49 | 17.95 | 18.24 | 18.24 | qfq | 4,878,180 | 89,068,197 | 1.90% |
| 2024-07-10 | 17.95 | 18.09 | 17.70 | 17.90 | 17.90 | qfq | 3,887,100 | 69,717,750 | -0.06% |
| 2024-07-09 | 17.71 | 18.05 | 17.44 | 17.91 | 17.91 | qfq | 5,885,486 | 104,519,705 | 0.62% |
| 2024-07-08 | 18.62 | 18.62 | 17.57 | 17.80 | 17.80 | qfq | 7,045,323 | 126,729,795 | -4.51% |
| 2024-07-05 | 18.19 | 18.74 | 17.80 | 18.64 | 18.64 | qfq | 6,225,335 | 114,104,527 | 2.70% |
| 2024-07-04 | 18.97 | 19.05 | 18.00 | 18.15 | 18.15 | qfq | 6,985,797 | 128,218,625 | -4.32% |
| 2024-07-03 | 19.15 | 19.26 | 18.90 | 18.97 | 18.97 | qfq | 2,941,458 | 56,018,810 | -1.51% |
| 2024-07-02 | 19.24 | 19.54 | 19.09 | 19.26 | 19.26 | qfq | 3,813,851 | 73,518,552 | 0.16% |
| 2024-07-01 | 18.83 | 19.29 | 18.72 | 19.23 | 19.23 | qfq | 5,279,384 | 100,589,031 | 2.12% |
| 2024-06-28 | 18.83 | 19.15 | 18.75 | 18.83 | 18.83 | qfq | 3,901,924 | 73,940,526 | 0.11% |
| 2024-06-27 | 19.41 | 19.55 | 18.80 | 18.81 | 18.81 | qfq | 5,071,167 | 96,513,247 | -3.34% |
| 2024-06-26 | 18.96 | 19.50 | 18.80 | 19.46 | 19.46 | qfq | 5,521,354 | 105,799,917 | 2.31% |
| 2024-06-25 | 18.90 | 19.59 | 18.88 | 19.02 | 19.02 | qfq | 6,049,878 | 115,890,149 | 0.63% |
| 2024-06-24 | 19.38 | 19.55 | 18.83 | 18.90 | 18.90 | qfq | 9,488,336 | 181,438,433 | -3.52% |
| 2024-06-21 | 20.00 | 20.31 | 19.55 | 19.59 | 19.59 | qfq | 8,202,716 | 162,986,350 | -2.54% |
| 2024-06-20 | 21.96 | 21.96 | 19.81 | 20.10 | 20.10 | qfq | 18,376,581 | 375,268,779 | -8.64% |
| 2024-06-19 | 22.20 | 22.63 | 21.84 | 22.00 | 22.00 | qfq | 3,884,144 | 85,623,044 | -1.92% |
| 2024-06-18 | 22.46 | 22.68 | 22.35 | 22.43 | 22.43 | qfq | 3,245,978 | 72,986,840 | -0.04% |
| 2024-06-17 | 22.48 | 22.74 | 22.30 | 22.44 | 22.44 | qfq | 3,378,473 | 75,989,434 | -0.18% |
| 2024-06-14 | 22.18 | 22.50 | 22.02 | 22.48 | 22.48 | qfq | 3,823,299 | 85,139,178 | 1.40% |
| 2024-06-13 | 22.96 | 22.96 | 22.09 | 22.17 | 22.17 | qfq | 4,184,336 | 93,396,606 | -2.72% |
| 2024-06-12 | 22.75 | 23.10 | 22.68 | 22.79 | 22.79 | qfq | 4,269,638 | 97,834,359 | 0.04% |
| 2024-06-11 | 22.18 | 22.87 | 22.12 | 22.78 | 22.78 | qfq | 6,769,839 | 152,818,631 | 2.98% |
| 2024-06-07 | 21.95 | 22.23 | 21.77 | 22.12 | 22.12 | qfq | 3,271,300 | 72,056,921 | 1.37% |
| 2024-06-06 | 22.14 | 22.33 | 21.70 | 21.82 | 21.82 | qfq | 4,464,880 | 97,816,103 | -1.40% |
| 2024-06-05 | 22.42 | 22.59 | 22.13 | 22.13 | 22.13 | qfq | 3,312,100 | 74,203,652 | -1.47% |
| 2024-06-04 | 22.00 | 22.48 | 21.72 | 22.46 | 22.46 | qfq | 4,782,594 | 105,829,113 | 2.14% |
| 2024-06-03 | 22.75 | 22.79 | 21.79 | 21.99 | 21.99 | qfq | 7,852,578 | 174,472,316 | -3.51% |
| 2024-05-31 | 22.85 | 23.17 | 22.70 | 22.79 | 22.79 | qfq | 3,219,000 | 73,790,236 | -0.48% |
| 2024-05-30 | 23.07 | 23.13 | 22.65 | 22.90 | 22.90 | qfq | 4,354,300 | 99,504,603 | -1.17% |
| 2024-05-29 | 23.70 | 23.70 | 23.04 | 23.17 | 23.17 | qfq | 5,364,057 | 124,806,170 | -1.70% |
| 2024-05-28 | 23.70 | 23.79 | 23.51 | 23.57 | 23.57 | qfq | 3,087,041 | 72,899,288 | -1.22% |
| 2024-05-27 | 23.57 | 24.11 | 23.55 | 23.86 | 23.86 | qfq | 4,712,372 | 112,114,073 | 1.27% |
| 2024-05-24 | 23.88 | 24.05 | 23.50 | 23.56 | 23.56 | qfq | 4,548,110 | 107,700,960 | -0.93% |
| 2024-05-23 | 24.13 | 24.16 | 23.70 | 23.78 | 23.78 | qfq | 3,839,100 | 91,572,009 | -1.41% |
| 2024-05-22 | 24.50 | 24.64 | 23.96 | 24.12 | 24.12 | qfq | 5,259,520 | 127,123,218 | -1.67% |
| 2024-05-21 | 25.05 | 25.20 | 24.47 | 24.53 | 24.53 | qfq | 4,351,740 | 107,555,077 | -1.49% |
| 2024-05-20 | 24.79 | 25.12 | 24.71 | 24.90 | 24.90 | qfq | 4,537,180 | 113,006,544 | 0.16% |
| 2024-05-17 | 24.71 | 24.94 | 24.44 | 24.86 | 24.86 | qfq | 4,840,623 | 119,447,619 | 0.08% |
| 2024-05-16 | 25.13 | 25.26 | 24.77 | 24.84 | 24.84 | qfq | 4,498,300 | 112,397,108 | -1.08% |
| 2024-05-15 | 25.51 | 25.69 | 25.05 | 25.11 | 25.11 | qfq | 4,402,400 | 111,462,746 | -1.84% |
| 2024-05-14 | 24.89 | 25.72 | 24.75 | 25.58 | 25.58 | qfq | 7,519,014 | 191,331,349 | 2.85% |
| 2024-05-13 | 24.94 | 25.13 | 24.68 | 24.87 | 24.87 | qfq | 4,760,011 | 118,541,450 | -0.76% |
| 2024-05-10 | 25.62 | 25.70 | 24.99 | 25.06 | 25.06 | qfq | 5,536,300 | 139,483,776 | -2.19% |
| 2024-05-09 | 25.55 | 25.83 | 25.45 | 25.62 | 25.62 | qfq | 4,071,606 | 104,503,441 | 0.27% |
| 2024-05-08 | 25.83 | 25.99 | 25.53 | 25.55 | 25.55 | qfq | 5,007,300 | 128,709,296 | -1.28% |
| 2024-05-07 | 25.97 | 26.20 | 25.84 | 25.88 | 25.88 | qfq | 5,665,281 | 147,265,455 | -0.50% |
| 2024-05-06 | 25.82 | 26.41 | 25.70 | 26.01 | 26.01 | qfq | 7,816,965 | 203,871,027 | 1.25% |
| 2024-04-30 | 25.91 | 26.32 | 25.35 | 25.69 | 25.69 | qfq | 12,541,085 | 325,187,655 | 0.35% |
| 2024-04-29 | 24.86 | 25.65 | 24.86 | 25.60 | 25.60 | qfq | 8,328,577 | 211,339,210 | 2.98% |
| 2024-04-26 | 24.10 | 24.87 | 24.02 | 24.86 | 24.86 | qfq | 6,818,463 | 167,279,076 | 3.03% |
| 2024-04-25 | 24.07 | 24.36 | 23.94 | 24.13 | 24.13 | qfq | 3,720,872 | 89,924,805 | 0.04% |
| 2024-04-24 | 24.11 | 24.30 | 23.81 | 24.12 | 24.12 | qfq | 3,183,420 | 76,442,014 | -0.33% |
| 2024-04-23 | 23.85 | 24.30 | 23.85 | 24.20 | 24.20 | qfq | 4,148,820 | 100,025,832 | 0.96% |
| 2024-04-22 | 23.39 | 24.15 | 23.30 | 23.97 | 23.97 | qfq | 5,620,768 | 133,989,530 | 1.83% |
| 2024-04-19 | 23.83 | 24.00 | 23.36 | 23.54 | 23.54 | qfq | 5,115,897 | 121,009,220 | -1.59% |
| 2024-04-18 | 24.00 | 24.33 | 23.89 | 23.92 | 23.92 | qfq | 3,859,031 | 93,071,242 | -0.62% |
| 2024-04-17 | 23.50 | 24.18 | 23.49 | 24.07 | 24.07 | qfq | 4,939,379 | 118,337,304 | 3.13% |
| 2024-04-16 | 23.80 | 24.05 | 23.30 | 23.34 | 23.34 | qfq | 5,517,910 | 130,314,067 | -2.10% |
| 2024-04-15 | 23.72 | 24.39 | 23.58 | 23.84 | 23.84 | qfq | 6,700,900 | 160,665,347 | -0.42% |
| 2024-04-12 | 24.10 | 24.47 | 23.94 | 23.94 | 23.94 | qfq | 4,120,836 | 99,652,207 | -0.54% |
| 2024-04-11 | 24.26 | 24.60 | 23.59 | 24.07 | 24.07 | qfq | 7,157,729 | 172,680,369 | -2.15% |
| 2024-04-10 | 24.85 | 25.24 | 24.54 | 24.60 | 24.60 | qfq | 3,894,500 | 96,775,020 | -1.60% |
| 2024-04-09 | 24.74 | 25.02 | 24.52 | 25.00 | 25.00 | qfq | 3,651,040 | 90,367,301 | 1.38% |
| 2024-04-08 | 25.24 | 25.24 | 24.59 | 24.66 | 24.66 | qfq | 4,654,025 | 115,185,224 | -2.41% |
| 2024-04-03 | 25.20 | 25.58 | 25.04 | 25.27 | 25.27 | qfq | 4,340,975 | 109,680,258 | 0.12% |
| 2024-04-02 | 25.46 | 25.60 | 25.11 | 25.24 | 25.24 | qfq | 4,299,035 | 108,606,897 | -1.02% |
| 2024-04-01 | 24.51 | 25.57 | 24.51 | 25.50 | 25.50 | qfq | 7,765,608 | 195,753,919 | 3.53% |
| 2024-03-29 | 24.74 | 25.05 | 24.30 | 24.63 | 24.63 | qfq | 5,252,700 | 129,193,708 | -0.85% |
| 2024-03-28 | 24.78 | 25.15 | 24.24 | 24.84 | 24.84 | qfq | 7,111,135 | 176,422,407 | -1.27% |
| 2024-03-27 | 24.74 | 26.22 | 24.58 | 25.16 | 25.16 | qfq | 11,890,712 | 303,327,068 | 1.62% |
| 2024-03-26 | 25.18 | 25.99 | 24.52 | 24.76 | 24.76 | qfq | 10,752,196 | 271,800,715 | 2.19% |
| 2024-03-25 | 24.77 | 25.08 | 24.23 | 24.23 | 24.23 | qfq | 4,713,854 | 116,619,483 | -2.77% |
| 2024-03-22 | 25.42 | 25.45 | 24.80 | 24.92 | 24.92 | qfq | 5,450,831 | 136,384,326 | -2.04% |
| 2024-03-21 | 25.51 | 25.73 | 25.29 | 25.44 | 25.44 | qfq | 4,290,643 | 109,348,125 | -0.90% |
| 2024-03-20 | 25.65 | 25.79 | 25.43 | 25.67 | 25.67 | qfq | 4,035,680 | 103,297,954 | -0.12% |
| 2024-03-19 | 26.02 | 26.10 | 25.68 | 25.70 | 25.70 | qfq | 4,499,492 | 116,337,747 | -1.76% |
| 2024-03-18 | 25.66 | 26.23 | 25.44 | 26.16 | 26.16 | qfq | 6,390,069 | 164,753,194 | 1.95% |
| 2024-03-15 | 25.70 | 25.98 | 25.25 | 25.66 | 25.66 | qfq | 6,911,346 | 176,474,237 | -0.74% |
| 2024-03-14 | 26.28 | 26.50 | 25.67 | 25.85 | 25.85 | qfq | 6,031,797 | 157,083,209 | -1.00% |
| 2024-03-13 | 26.23 | 26.33 | 26.00 | 26.11 | 26.11 | qfq | 5,199,778 | 135,925,581 | -0.84% |
| 2024-03-12 | 25.74 | 26.66 | 25.74 | 26.33 | 26.33 | qfq | 10,875,461 | 286,507,407 | 2.89% |
| 2024-03-11 | 25.23 | 25.61 | 25.10 | 25.59 | 25.59 | qfq | 5,161,986 | 130,882,957 | 1.39% |
| 2024-03-08 | 25.43 | 25.65 | 25.11 | 25.24 | 25.24 | qfq | 5,049,481 | 128,008,601 | -0.75% |
| 2024-03-07 | 25.83 | 26.08 | 25.43 | 25.43 | 25.43 | qfq | 5,104,700 | 131,484,975 | -2.27% |
| 2024-03-06 | 25.89 | 26.26 | 25.70 | 26.02 | 26.02 | qfq | 4,413,000 | 114,604,645 | -0.95% |
| 2024-03-05 | 26.55 | 26.57 | 26.03 | 26.27 | 26.27 | qfq | 5,283,396 | 138,548,744 | -1.17% |
| 2024-03-04 | 26.23 | 27.15 | 26.18 | 26.58 | 26.58 | qfq | 7,761,499 | 206,668,017 | 0.53% |
| 2024-03-01 | 26.37 | 26.66 | 26.09 | 26.44 | 26.44 | qfq | 6,878,428 | 181,686,319 | 0.38% |
| 2024-02-29 | 25.53 | 26.37 | 25.50 | 26.34 | 26.34 | qfq | 7,364,480 | 191,251,866 | 3.21% |
| 2024-02-28 | 25.70 | 26.99 | 25.50 | 25.52 | 25.52 | qfq | 13,481,757 | 355,129,304 | -1.39% |
| 2024-02-27 | 25.56 | 25.88 | 25.48 | 25.88 | 25.88 | qfq | 5,735,223 | 147,156,699 | 0.47% |
| 2024-02-26 | 25.68 | 26.02 | 25.55 | 25.76 | 25.76 | qfq | 6,298,792 | 162,368,771 | -0.73% |
| 2024-02-23 | 26.34 | 26.56 | 25.50 | 25.95 | 25.95 | qfq | 10,356,335 | 269,147,357 | 2.13% |
| 2024-02-22 | 25.04 | 25.45 | 25.04 | 25.41 | 25.41 | qfq | 6,169,411 | 155,743,814 | 0.75% |
| 2024-02-21 | 24.99 | 25.90 | 24.75 | 25.22 | 25.22 | qfq | 9,089,329 | 230,381,846 | -0.51% |
| 2024-02-20 | 25.08 | 25.58 | 24.80 | 25.35 | 25.35 | qfq | 6,846,236 | 173,213,394 | 1.20% |
| 2024-02-19 | 25.83 | 25.98 | 24.71 | 25.05 | 25.05 | qfq | 9,265,565 | 233,243,501 | -0.63% |
| 2024-02-08 | 25.03 | 26.60 | 25.00 | 25.21 | 25.21 | qfq | 13,949,145 | 359,888,013 | -0.04% |
| 2024-02-07 | 24.00 | 25.45 | 24.00 | 25.22 | 25.22 | qfq | 13,435,645 | 334,880,661 | 5.08% |
| 2024-02-06 | 22.38 | 24.50 | 21.81 | 24.00 | 24.00 | qfq | 12,106,580 | 283,798,837 | 5.54% |
| 2024-02-05 | 22.80 | 23.50 | 21.22 | 22.74 | 22.74 | qfq | 13,436,710 | 298,550,935 | -1.47% |
| 2024-02-02 | 24.38 | 24.40 | 22.17 | 23.08 | 23.08 | qfq | 12,439,543 | 291,039,030 | -4.07% |
| 2024-02-01 | 23.55 | 24.88 | 23.31 | 24.06 | 24.06 | qfq | 15,558,424 | 377,901,585 | 2.08% |
| 2024-01-31 | 24.28 | 24.50 | 23.28 | 23.57 | 23.57 | qfq | 19,193,269 | 458,063,378 | -3.20% |
| 2024-01-30 | 24.30 | 24.35 | 23.26 | 24.35 | 24.35 | qfq | 16,323,016 | 393,754,123 | 9.98% |
| 2024-01-29 | 22.30 | 22.63 | 22.10 | 22.14 | 22.14 | qfq | 5,095,320 | 113,667,685 | -0.63% |
| 2024-01-26 | 22.48 | 22.89 | 22.15 | 22.28 | 22.28 | qfq | 5,446,961 | 122,664,762 | -0.62% |
| 2024-01-25 | 21.81 | 22.59 | 21.58 | 22.42 | 22.42 | qfq | 6,959,172 | 153,917,926 | 3.13% |
| 2024-01-24 | 21.69 | 21.99 | 20.91 | 21.74 | 21.74 | qfq | 5,973,599 | 128,308,352 | 0.23% |
| 2024-01-23 | 21.20 | 21.78 | 21.16 | 21.69 | 21.69 | qfq | 7,273,811 | 156,600,277 | 2.55% |
| 2024-01-22 | 22.75 | 22.95 | 20.96 | 21.15 | 21.15 | qfq | 8,876,367 | 193,086,966 | -7.11% |
| 2024-01-19 | 22.73 | 23.11 | 22.70 | 22.77 | 22.77 | qfq | 5,221,757 | 119,481,609 | 0.18% |
| 2024-01-18 | 22.94 | 23.15 | 21.91 | 22.73 | 22.73 | qfq | 14,071,530 | 315,214,813 | -2.49% |
| 2024-01-17 | 24.39 | 24.47 | 23.31 | 23.31 | 23.31 | qfq | 6,043,592 | 143,936,700 | -4.39% |
| 2024-01-16 | 24.51 | 24.80 | 24.06 | 24.38 | 24.38 | qfq | 5,184,885 | 126,457,317 | -1.06% |
| 2024-01-15 | 24.88 | 25.08 | 24.50 | 24.64 | 24.64 | qfq | 3,939,649 | 97,505,559 | -1.36% |
| 2024-01-12 | 25.10 | 25.36 | 24.84 | 24.98 | 24.98 | qfq | 3,680,528 | 92,408,487 | -1.03% |
| 2024-01-11 | 24.20 | 25.24 | 24.17 | 25.24 | 25.24 | qfq | 6,819,872 | 168,518,850 | 3.83% |
| 2024-01-10 | 25.02 | 25.02 | 24.26 | 24.31 | 24.31 | qfq | 6,878,827 | 168,640,765 | -3.07% |
| 2024-01-09 | 25.18 | 25.65 | 25.01 | 25.08 | 25.08 | qfq | 5,362,747 | 135,534,283 | -1.38% |
| 2024-01-08 | 26.52 | 26.54 | 25.42 | 25.43 | 25.43 | qfq | 6,525,398 | 169,021,013 | -4.22% |
| 2024-01-05 | 27.00 | 27.20 | 26.35 | 26.55 | 26.55 | qfq | 4,723,847 | 126,289,974 | -1.67% |
| 2024-01-04 | 27.20 | 27.45 | 26.85 | 27.00 | 27.00 | qfq | 3,893,801 | 105,115,649 | -0.52% |
| 2024-01-03 | 27.09 | 27.65 | 26.95 | 27.14 | 27.14 | qfq | 6,915,228 | 188,783,512 | 0.00% |
| 2024-01-02 | 26.96 | 27.48 | 26.62 | 27.14 | 27.14 | qfq | 9,985,181 | 270,336,953 | 0.56% |
| 2023-12-29 | 27.50 | 27.90 | 26.48 | 26.99 | 26.99 | qfq | 26,824,046 | 725,969,488 | -6.35% |
| 2023-12-28 | 28.25 | 28.94 | 28.11 | 28.82 | 28.82 | qfq | 4,136,729 | 118,465,338 | 1.80% |
| 2023-12-27 | 27.98 | 28.44 | 27.81 | 28.31 | 28.31 | qfq | 2,568,699 | 72,243,360 | 1.51% |
| 2023-12-26 | 28.30 | 28.37 | 27.85 | 27.89 | 27.89 | qfq | 2,906,300 | 81,498,416 | -1.66% |
| 2023-12-25 | 28.33 | 28.46 | 28.02 | 28.36 | 28.36 | qfq | 2,797,400 | 79,028,423 | 0.04% |
| 2023-12-22 | 28.80 | 29.01 | 28.25 | 28.35 | 28.35 | qfq | 4,225,887 | 120,567,514 | -1.73% |
| 2023-12-21 | 28.00 | 28.90 | 27.72 | 28.85 | 28.85 | qfq | 5,658,630 | 160,304,784 | 2.12% |
| 2023-12-20 | 29.06 | 29.23 | 28.00 | 28.25 | 28.25 | qfq | 5,741,557 | 164,363,624 | -2.79% |
| 2023-12-19 | 29.06 | 29.40 | 28.75 | 29.06 | 29.06 | qfq | 4,138,700 | 119,816,734 | -0.38% |
| 2023-12-18 | 29.15 | 29.95 | 29.02 | 29.17 | 29.17 | qfq | 4,413,423 | 129,962,826 | -0.71% |
| 2023-12-15 | 30.09 | 30.30 | 29.31 | 29.38 | 29.38 | qfq | 5,104,181 | 151,358,547 | -1.74% |
| 2023-12-14 | 30.46 | 30.65 | 29.87 | 29.90 | 29.90 | qfq | 5,964,980 | 179,540,392 | -1.90% |
| 2023-12-13 | 30.13 | 31.19 | 30.13 | 30.48 | 30.48 | qfq | 9,422,825 | 289,169,943 | 0.63% |
| 2023-12-12 | 29.53 | 30.57 | 29.53 | 30.29 | 30.29 | qfq | 8,717,955 | 263,084,222 | 2.26% |
| 2023-12-11 | 28.60 | 29.73 | 28.48 | 29.62 | 29.62 | qfq | 7,566,466 | 221,547,687 | 2.42% |
| 2023-12-08 | 28.83 | 29.20 | 28.58 | 28.92 | 28.92 | qfq | 6,785,800 | 196,392,777 | -0.38% |
| 2023-12-07 | 30.10 | 30.22 | 28.80 | 29.03 | 29.03 | qfq | 11,233,683 | 329,750,202 | -3.65% |
| 2023-12-06 | 29.99 | 30.35 | 29.74 | 30.13 | 30.13 | qfq | 5,870,539 | 176,717,215 | 0.03% |
| 2023-12-05 | 30.77 | 30.87 | 30.04 | 30.12 | 30.12 | qfq | 9,272,928 | 281,481,256 | -1.60% |
| 2023-12-04 | 31.11 | 31.32 | 30.40 | 30.61 | 30.61 | qfq | 11,892,828 | 365,629,861 | -2.64% |
| 2023-12-01 | 29.84 | 31.64 | 29.55 | 31.44 | 31.44 | qfq | 23,257,420 | 723,131,568 | 6.58% |
| 2023-11-30 | 29.14 | 29.50 | 28.68 | 29.50 | 29.50 | qfq | 4,910,066 | 142,870,465 | 1.03% |
| 2023-11-29 | 29.80 | 29.85 | 29.18 | 29.20 | 29.20 | qfq | 3,625,759 | 106,653,113 | -1.68% |
| 2023-11-28 | 29.45 | 29.83 | 28.90 | 29.70 | 29.70 | qfq | 4,800,787 | 141,558,090 | 1.33% |
| 2023-11-27 | 29.94 | 30.10 | 29.29 | 29.31 | 29.31 | qfq | 4,927,289 | 145,162,530 | -2.07% |
| 2023-11-24 | 29.78 | 30.25 | 29.70 | 29.93 | 29.93 | qfq | 5,611,324 | 168,044,740 | 0.40% |
| 2023-11-23 | 29.60 | 30.05 | 29.60 | 29.81 | 29.81 | qfq | 3,393,004 | 101,083,801 | 0.20% |
| 2023-11-22 | 29.78 | 30.15 | 29.73 | 29.75 | 29.75 | qfq | 3,382,599 | 101,230,121 | -0.50% |
| 2023-11-21 | 30.08 | 30.23 | 29.90 | 29.90 | 29.90 | qfq | 3,964,637 | 119,162,963 | -0.89% |
| 2023-11-20 | 29.89 | 30.22 | 29.81 | 30.17 | 30.17 | qfq | 5,356,093 | 160,962,020 | 1.45% |
| 2023-11-17 | 29.50 | 29.95 | 29.36 | 29.74 | 29.74 | qfq | 4,178,594 | 123,858,873 | 0.54% |
| 2023-11-16 | 29.90 | 29.95 | 29.45 | 29.58 | 29.58 | qfq | 3,622,765 | 107,301,854 | -1.07% |
| 2023-11-15 | 30.08 | 30.10 | 29.60 | 29.90 | 29.90 | qfq | 5,233,199 | 156,066,409 | 0.30% |
| 2023-11-14 | 28.77 | 30.68 | 28.72 | 29.81 | 29.81 | qfq | 12,017,801 | 359,496,503 | 3.58% |
| 2023-11-13 | 28.71 | 28.90 | 28.46 | 28.78 | 28.78 | qfq | 3,278,674 | 93,900,455 | -0.24% |
| 2023-11-10 | 28.80 | 29.13 | 28.46 | 28.85 | 28.85 | qfq | 3,121,723 | 89,922,733 | 0.07% |
| 2023-11-09 | 29.10 | 29.50 | 28.77 | 28.83 | 28.83 | qfq | 4,091,466 | 118,549,439 | -0.89% |
| 2023-11-08 | 28.89 | 29.45 | 28.80 | 29.09 | 29.09 | qfq | 4,788,255 | 139,707,940 | 0.45% |
| 2023-11-07 | 29.52 | 29.60 | 28.88 | 28.96 | 28.96 | qfq | 5,910,455 | 172,434,893 | -2.00% |
| 2023-11-06 | 29.45 | 29.80 | 29.42 | 29.55 | 29.55 | qfq | 4,200,737 | 124,283,862 | 0.31% |
| 2023-11-03 | 29.30 | 29.84 | 29.30 | 29.46 | 29.46 | qfq | 4,038,149 | 119,506,171 | 0.10% |
| 2023-11-02 | 29.79 | 29.99 | 29.43 | 29.43 | 29.43 | qfq | 3,483,849 | 103,192,138 | -1.01% |
| 2023-11-01 | 30.15 | 30.17 | 29.41 | 29.73 | 29.73 | qfq | 5,232,984 | 155,474,056 | -0.90% |
| 2023-10-31 | 29.41 | 30.03 | 29.40 | 30.00 | 30.00 | qfq | 5,429,438 | 161,401,047 | 1.52% |
| 2023-10-30 | 29.63 | 30.05 | 29.40 | 29.55 | 29.55 | qfq | 6,693,560 | 198,848,286 | -0.30% |
| 2023-10-27 | 28.61 | 29.83 | 28.40 | 29.64 | 29.64 | qfq | 8,215,171 | 240,720,522 | 3.31% |
| 2023-10-26 | 28.35 | 28.76 | 28.02 | 28.69 | 28.69 | qfq | 6,135,419 | 174,342,048 | 1.24% |
| 2023-10-25 | 27.65 | 28.95 | 27.10 | 28.34 | 28.34 | qfq | 10,720,187 | 301,841,494 | 5.04% |
| 2023-10-24 | 26.35 | 27.00 | 26.30 | 26.98 | 26.98 | qfq | 5,210,369 | 139,081,439 | 2.98% |
| 2023-10-23 | 26.34 | 26.68 | 26.04 | 26.20 | 26.20 | qfq | 5,066,315 | 133,494,953 | -1.24% |
| 2023-10-20 | 26.53 | 26.94 | 26.25 | 26.53 | 26.53 | qfq | 5,646,171 | 150,116,990 | -1.01% |
| 2023-10-19 | 27.52 | 27.52 | 26.76 | 26.80 | 26.80 | qfq | 5,755,289 | 155,496,304 | -2.72% |
| 2023-10-18 | 28.49 | 28.49 | 27.51 | 27.55 | 27.55 | qfq | 7,783,433 | 216,208,038 | -3.67% |
| 2023-10-17 | 29.42 | 29.45 | 28.17 | 28.60 | 28.60 | qfq | 8,339,827 | 237,665,985 | -2.79% |
| 2023-10-16 | 29.99 | 30.29 | 29.29 | 29.42 | 29.42 | qfq | 4,723,200 | 140,037,972 | -2.19% |
| 2023-10-13 | 29.97 | 30.39 | 29.97 | 30.08 | 30.08 | qfq | 3,642,754 | 109,968,080 | -0.23% |
| 2023-10-12 | 30.20 | 30.62 | 29.91 | 30.15 | 30.15 | qfq | 4,133,540 | 125,100,818 | 0.13% |
| 2023-10-11 | 29.95 | 30.33 | 29.95 | 30.11 | 30.11 | qfq | 4,419,529 | 133,263,773 | 0.90% |
| 2023-10-10 | 30.10 | 30.31 | 29.81 | 29.84 | 29.84 | qfq | 3,493,885 | 104,730,280 | -0.86% |
| 2023-10-09 | 30.25 | 30.40 | 29.84 | 30.10 | 30.10 | qfq | 3,544,601 | 106,518,225 | -0.30% |
| 2023-09-28 | 30.15 | 30.64 | 30.06 | 30.19 | 30.19 | qfq | 5,051,737 | 153,238,500 | 0.27% |
| 2023-09-27 | 29.27 | 30.33 | 29.00 | 30.11 | 30.11 | qfq | 5,995,947 | 179,108,002 | 2.59% |
| 2023-09-26 | 29.50 | 29.74 | 29.29 | 29.35 | 29.35 | qfq | 3,104,446 | 91,628,028 | -0.44% |
| 2023-09-25 | 29.07 | 29.77 | 28.90 | 29.48 | 29.48 | qfq | 4,297,875 | 126,565,703 | 1.31% |
| 2023-09-22 | 28.91 | 29.16 | 28.71 | 29.10 | 29.10 | qfq | 4,275,518 | 123,780,272 | 0.21% |
| 2023-09-21 | 29.40 | 29.51 | 29.00 | 29.04 | 29.04 | qfq | 2,595,056 | 75,745,991 | -1.59% |
| 2023-09-20 | 29.51 | 29.90 | 29.51 | 29.51 | 29.51 | qfq | 2,486,576 | 73,804,727 | -0.77% |
| 2023-09-19 | 30.16 | 30.27 | 29.43 | 29.74 | 29.74 | qfq | 3,538,405 | 105,099,142 | -0.87% |
| 2023-09-18 | 30.61 | 30.61 | 29.81 | 30.00 | 30.00 | qfq | 4,635,493 | 139,775,501 | -0.27% |
| 2023-09-15 | 29.98 | 30.36 | 29.61 | 30.08 | 30.08 | qfq | 3,905,992 | 117,448,629 | 0.87% |
| 2023-09-14 | 29.80 | 30.08 | 29.60 | 29.82 | 29.82 | qfq | 2,936,371 | 87,561,220 | -0.40% |
| 2023-09-13 | 30.33 | 30.69 | 29.72 | 29.94 | 29.94 | qfq | 3,270,618 | 98,211,202 | -1.29% |
| 2023-09-12 | 30.41 | 30.74 | 30.20 | 30.33 | 30.33 | qfq | 3,539,921 | 107,824,284 | -0.16% |
| 2023-09-11 | 29.48 | 30.58 | 29.48 | 30.38 | 30.38 | qfq | 6,015,839 | 181,641,977 | 3.26% |
| 2023-09-08 | 29.45 | 29.63 | 29.36 | 29.42 | 29.42 | qfq | 2,160,100 | 63,671,909 | -0.20% |
| 2023-09-07 | 30.07 | 30.07 | 29.45 | 29.48 | 29.48 | qfq | 3,246,900 | 96,438,103 | -1.70% |
| 2023-09-06 | 30.46 | 30.52 | 29.95 | 29.99 | 29.99 | qfq | 3,688,798 | 111,262,350 | -1.51% |
| 2023-09-05 | 30.28 | 30.65 | 30.06 | 30.45 | 30.45 | qfq | 4,632,696 | 140,833,687 | 0.56% |
| 2023-09-04 | 30.33 | 30.40 | 30.00 | 30.28 | 30.28 | qfq | 4,477,300 | 135,208,940 | 0.87% |
| 2023-09-01 | 29.96 | 30.07 | 29.66 | 30.02 | 30.02 | qfq | 2,949,365 | 88,266,960 | 0.74% |
| 2023-08-31 | 29.68 | 29.99 | 29.39 | 29.80 | 29.80 | qfq | 3,772,394 | 112,094,544 | 0.40% |
| 2023-08-30 | 30.40 | 30.49 | 29.47 | 29.68 | 29.68 | qfq | 6,718,141 | 200,492,533 | -1.66% |
| 2023-08-29 | 28.67 | 30.19 | 28.64 | 30.18 | 30.18 | qfq | 7,268,000 | 215,293,678 | 5.27% |
| 2023-08-28 | 30.00 | 30.21 | 28.63 | 28.67 | 28.67 | qfq | 6,471,966 | 190,773,715 | -0.49% |
| 2023-08-25 | 29.22 | 29.40 | 28.66 | 28.81 | 28.81 | qfq | 3,446,408 | 99,803,831 | -1.50% |
| 2023-08-24 | 28.74 | 29.47 | 28.61 | 29.25 | 29.25 | qfq | 3,819,528 | 110,914,176 | 1.00% |
| 2023-08-23 | 29.60 | 29.67 | 28.91 | 28.96 | 28.96 | qfq | 4,265,730 | 124,743,094 | -2.59% |
| 2023-08-22 | 29.75 | 30.11 | 29.22 | 29.73 | 29.73 | qfq | 3,934,016 | 116,551,892 | -0.07% |
| 2023-08-21 | 29.52 | 30.36 | 29.38 | 29.75 | 29.75 | qfq | 5,061,586 | 151,255,810 | 0.44% |
| 2023-08-18 | 31.20 | 31.39 | 29.62 | 29.62 | 29.62 | qfq | 10,841,690 | 328,178,102 | -5.58% |
| 2023-08-17 | 31.04 | 31.40 | 31.04 | 31.37 | 31.37 | qfq | 2,790,538 | 87,220,489 | 0.42% |
| 2023-08-16 | 31.71 | 32.06 | 31.18 | 31.24 | 31.24 | qfq | 5,462,723 | 172,983,346 | -1.48% |
| 2023-08-15 | 31.39 | 32.02 | 31.02 | 31.71 | 31.71 | qfq | 5,726,473 | 181,086,059 | 1.02% |
| 2023-08-14 | 31.00 | 31.52 | 30.70 | 31.39 | 31.39 | qfq | 4,747,381 | 147,357,045 | 1.10% |
| 2023-08-11 | 31.66 | 31.92 | 31.03 | 31.05 | 31.05 | qfq | 3,634,686 | 114,573,114 | -2.08% |
| 2023-08-10 | 31.41 | 31.77 | 31.32 | 31.71 | 31.71 | qfq | 3,171,487 | 100,231,619 | 0.44% |
| 2023-08-09 | 31.50 | 31.95 | 31.44 | 31.57 | 31.57 | qfq | 4,023,500 | 127,346,687 | -0.13% |
| 2023-08-08 | 30.92 | 31.88 | 30.50 | 31.61 | 31.61 | qfq | 7,095,412 | 222,003,181 | 1.35% |
| 2023-08-07 | 31.95 | 31.98 | 31.05 | 31.19 | 31.19 | qfq | 5,364,133 | 167,805,851 | -2.38% |
| 2023-08-04 | 31.80 | 32.49 | 31.72 | 31.95 | 31.95 | qfq | 6,190,343 | 199,268,792 | 1.17% |
| 2023-08-03 | 30.84 | 31.78 | 30.80 | 31.58 | 31.58 | qfq | 5,717,496 | 180,433,048 | 1.77% |
| 2023-08-02 | 31.34 | 31.50 | 30.92 | 31.03 | 31.03 | qfq | 3,996,046 | 124,550,785 | -1.12% |
| 2023-08-01 | 31.62 | 31.85 | 31.28 | 31.38 | 31.38 | qfq | 4,429,392 | 139,612,725 | -1.35% |
| 2023-07-31 | 32.50 | 32.58 | 31.68 | 31.81 | 31.81 | qfq | 6,945,393 | 223,133,426 | -0.97% |
| 2023-07-28 | 31.63 | 32.32 | 31.50 | 32.12 | 32.12 | qfq | 6,161,079 | 196,581,189 | 1.48% |
| 2023-07-27 | 31.75 | 32.08 | 31.25 | 31.65 | 31.65 | qfq | 4,055,558 | 128,821,956 | -0.41% |
| 2023-07-26 | 31.56 | 31.95 | 31.53 | 31.78 | 31.78 | qfq | 3,883,728 | 123,377,145 | 0.41% |
| 2023-07-25 | 31.69 | 31.91 | 31.38 | 31.65 | 31.65 | qfq | 5,296,637 | 167,550,513 | 0.64% |
| 2023-07-24 | 31.31 | 31.75 | 31.21 | 31.45 | 31.45 | qfq | 4,200,042 | 132,156,597 | 0.48% |
| 2023-07-21 | 30.80 | 31.54 | 30.59 | 31.30 | 31.30 | qfq | 6,725,478 | 209,610,858 | 1.29% |
| 2023-07-20 | 31.51 | 31.68 | 30.81 | 30.90 | 30.90 | qfq | 5,866,284 | 183,072,764 | -1.94% |
| 2023-07-19 | 31.88 | 31.99 | 31.24 | 31.51 | 31.51 | qfq | 6,638,756 | 209,575,265 | -1.22% |
| 2023-07-18 | 32.25 | 32.48 | 31.80 | 31.90 | 31.90 | qfq | 4,328,034 | 138,658,809 | -1.09% |
| 2023-07-17 | 32.45 | 32.45 | 31.55 | 32.25 | 32.25 | qfq | 6,137,040 | 196,468,251 | -1.13% |