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
上海机电600835.SH
最近收盘价18.962026-07-17
最近交易日2026-07-17
成交量（股）9,978,518
成交额（元）194,500,103
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.44 | — | — | — | 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 | 20.18 | 20.39 | 18.76 | 18.96 | 18.96 | qfq | 9,978,518 | 194,500,103 | -6.51% |
| 2026-07-16 | 20.05 | 20.43 | 20.05 | 20.28 | 20.28 | qfq | 4,039,288 | 81,965,298 | 0.30% |
| 2026-07-15 | 21.01 | 21.08 | 20.17 | 20.22 | 20.22 | qfq | 6,769,300 | 139,108,294 | -3.71% |
| 2026-07-14 | 21.06 | 21.29 | 20.78 | 21.00 | 21.00 | qfq | 4,547,193 | 95,493,730 | 0.00% |
| 2026-07-13 | 21.49 | 21.50 | 20.82 | 21.00 | 21.00 | qfq | 5,530,198 | 116,222,536 | -2.23% |
| 2026-07-10 | 21.67 | 21.96 | 21.23 | 21.48 | 21.48 | qfq | 7,555,589 | 163,044,087 | -0.60% |
| 2026-07-09 | 20.83 | 21.61 | 20.70 | 21.61 | 21.61 | qfq | 8,116,063 | 172,689,939 | 2.71% |
| 2026-07-08 | 20.79 | 21.29 | 20.38 | 21.04 | 21.04 | qfq | 5,373,286 | 112,242,759 | 0.67% |
| 2026-07-07 | 21.51 | 21.93 | 20.88 | 20.90 | 20.90 | qfq | 6,521,447 | 138,222,791 | -3.51% |
| 2026-07-06 | 21.50 | 22.30 | 21.30 | 21.66 | 21.66 | qfq | 8,088,502 | 175,670,089 | -0.78% |
| 2026-07-03 | 20.74 | 22.22 | 20.73 | 21.83 | 21.83 | qfq | 12,395,675 | 268,197,700 | 5.26% |
| 2026-07-02 | 20.73 | 21.33 | 20.60 | 20.74 | 20.74 | qfq | 5,923,464 | 124,114,540 | -1.24% |
| 2026-07-01 | 20.65 | 21.30 | 20.51 | 21.00 | 20.84 | qfq | 7,618,277 | 159,663,083 | 1.94% |
| 2026-06-30 | 20.17 | 21.09 | 20.04 | 20.60 | 20.44 | qfq | 7,090,259 | 145,578,376 | 2.08% |
| 2026-06-29 | 20.52 | 20.52 | 19.80 | 20.18 | 20.03 | qfq | 7,632,030 | 153,458,960 | -3.21% |
| 2026-06-26 | 20.50 | 21.55 | 20.01 | 20.85 | 20.69 | qfq | 9,590,323 | 198,902,140 | 1.66% |
| 2026-06-25 | 20.99 | 21.25 | 20.31 | 20.51 | 20.35 | qfq | 7,972,511 | 164,781,706 | -2.24% |
| 2026-06-24 | 21.41 | 21.44 | 20.90 | 20.98 | 20.82 | qfq | 6,953,361 | 146,656,160 | -1.08% |
| 2026-06-23 | 22.35 | 22.35 | 21.14 | 21.21 | 21.05 | qfq | 11,773,359 | 254,994,653 | -5.57% |
| 2026-06-22 | 23.04 | 23.41 | 22.00 | 22.46 | 22.29 | qfq | 19,267,255 | 437,804,780 | 0.27% |
| 2026-06-18 | 20.29 | 22.40 | 20.23 | 22.40 | 22.23 | qfq | 14,847,224 | 318,206,477 | 10.02% |
| 2026-06-17 | 20.45 | 20.77 | 20.25 | 20.36 | 20.20 | qfq | 4,637,162 | 94,777,478 | -0.49% |
| 2026-06-16 | 20.66 | 20.74 | 20.26 | 20.46 | 20.30 | qfq | 4,872,705 | 99,831,441 | -0.58% |
| 2026-06-15 | 20.32 | 20.93 | 20.23 | 20.58 | 20.42 | qfq | 5,046,455 | 104,017,651 | 2.03% |
| 2026-06-12 | 19.92 | 20.54 | 19.88 | 20.17 | 20.02 | qfq | 5,488,058 | 110,839,065 | 1.87% |
| 2026-06-11 | 20.01 | 20.21 | 19.59 | 19.80 | 19.65 | qfq | 6,357,028 | 126,178,423 | -1.98% |
| 2026-06-10 | 21.15 | 21.20 | 19.91 | 20.20 | 20.05 | qfq | 9,037,450 | 184,043,953 | -4.94% |
| 2026-06-09 | 21.49 | 21.53 | 20.93 | 21.25 | 21.09 | qfq | 6,622,647 | 140,118,380 | -0.47% |
| 2026-06-08 | 21.49 | 21.90 | 21.21 | 21.35 | 21.19 | qfq | 7,910,914 | 169,984,830 | -2.91% |
| 2026-06-05 | 21.78 | 22.50 | 21.18 | 21.99 | 21.82 | qfq | 9,531,038 | 207,622,139 | 0.64% |
| 2026-06-04 | 21.60 | 22.14 | 21.40 | 21.85 | 21.68 | qfq | 7,995,615 | 173,675,049 | 0.74% |
| 2026-06-03 | 22.05 | 22.28 | 21.66 | 21.69 | 21.52 | qfq | 6,309,543 | 138,535,380 | -2.39% |
| 2026-06-02 | 22.00 | 22.38 | 21.26 | 22.22 | 22.05 | qfq | 8,594,850 | 188,148,311 | 1.05% |
| 2026-06-01 | 21.97 | 22.35 | 21.86 | 21.99 | 21.82 | qfq | 6,245,600 | 137,874,457 | 0.37% |
| 2026-05-29 | 23.16 | 23.26 | 21.84 | 21.91 | 21.74 | qfq | 11,075,611 | 247,376,290 | -4.41% |
| 2026-05-28 | 23.03 | 23.35 | 22.50 | 22.92 | 22.75 | qfq | 9,591,584 | 220,360,957 | -1.84% |
| 2026-05-27 | 24.45 | 24.45 | 23.06 | 23.35 | 23.17 | qfq | 13,630,118 | 322,636,165 | -5.35% |
| 2026-05-26 | 24.90 | 25.36 | 24.47 | 24.67 | 24.48 | qfq | 11,261,559 | 279,691,028 | -1.63% |
| 2026-05-25 | 25.71 | 25.81 | 24.90 | 25.08 | 24.89 | qfq | 14,325,412 | 360,506,666 | -3.54% |
| 2026-05-22 | 25.67 | 26.06 | 25.31 | 26.00 | 25.80 | qfq | 14,845,000 | 382,781,006 | 1.25% |
| 2026-05-21 | 26.02 | 26.67 | 25.48 | 25.68 | 25.48 | qfq | 20,654,416 | 538,967,441 | -2.51% |
| 2026-05-20 | 25.35 | 26.90 | 25.08 | 26.34 | 26.14 | qfq | 34,128,534 | 894,370,262 | 1.35% |
| 2026-05-19 | 23.60 | 25.99 | 23.02 | 25.99 | 25.79 | qfq | 28,848,162 | 721,089,913 | 9.99% |
| 2026-05-18 | 23.70 | 24.37 | 23.42 | 23.63 | 23.45 | qfq | 8,998,107 | 214,424,997 | -0.63% |
| 2026-05-15 | 22.93 | 24.58 | 22.90 | 23.78 | 23.60 | qfq | 17,328,234 | 412,124,126 | 3.80% |
| 2026-05-14 | 24.12 | 24.13 | 22.91 | 22.91 | 22.74 | qfq | 9,833,700 | 228,486,328 | -4.06% |
| 2026-05-13 | 23.79 | 24.22 | 23.70 | 23.88 | 23.70 | qfq | 8,103,694 | 193,576,972 | -0.71% |
| 2026-05-12 | 24.52 | 24.72 | 24.01 | 24.05 | 23.87 | qfq | 10,366,710 | 251,631,707 | -2.43% |
| 2026-05-11 | 24.70 | 25.04 | 24.55 | 24.65 | 24.46 | qfq | 12,357,770 | 305,886,137 | -0.68% |
| 2026-05-08 | 25.00 | 25.00 | 24.65 | 24.82 | 24.63 | qfq | 9,129,987 | 226,550,177 | -0.68% |
| 2026-05-07 | 24.47 | 25.16 | 24.34 | 24.99 | 24.80 | qfq | 12,007,724 | 298,829,384 | 2.71% |
| 2026-05-06 | 24.16 | 24.64 | 24.09 | 24.33 | 24.14 | qfq | 11,466,204 | 278,467,194 | 0.75% |
| 2026-04-30 | 23.71 | 24.39 | 23.66 | 24.15 | 23.97 | qfq | 8,609,213 | 207,646,718 | 1.30% |
| 2026-04-29 | 23.29 | 23.93 | 23.24 | 23.84 | 23.66 | qfq | 8,288,747 | 196,767,646 | 1.36% |
| 2026-04-28 | 23.48 | 23.85 | 22.85 | 23.52 | 23.34 | qfq | 11,104,347 | 259,116,845 | 0.00% |
| 2026-04-27 | 23.47 | 23.96 | 23.43 | 23.52 | 23.34 | qfq | 9,040,457 | 213,845,858 | 0.26% |
| 2026-04-24 | 23.51 | 23.88 | 23.32 | 23.46 | 23.28 | qfq | 9,895,347 | 233,072,259 | -0.89% |
| 2026-04-23 | 22.96 | 24.68 | 22.88 | 23.67 | 23.49 | qfq | 22,122,778 | 525,827,598 | 3.09% |
| 2026-04-22 | 22.75 | 23.10 | 22.40 | 22.96 | 22.79 | qfq | 11,313,886 | 257,691,872 | 0.92% |
| 2026-04-21 | 22.55 | 23.18 | 22.48 | 22.75 | 22.58 | qfq | 8,300,138 | 189,946,818 | 0.44% |
| 2026-04-20 | 22.88 | 22.97 | 22.48 | 22.65 | 22.48 | qfq | 8,581,579 | 194,147,248 | -1.01% |
| 2026-04-17 | 22.87 | 23.05 | 22.59 | 22.88 | 22.71 | qfq | 6,718,420 | 153,469,655 | 0.04% |
| 2026-04-16 | 22.65 | 23.07 | 22.48 | 22.87 | 22.70 | qfq | 7,278,993 | 165,577,219 | 1.06% |
| 2026-04-15 | 23.01 | 23.10 | 22.54 | 22.63 | 22.46 | qfq | 7,679,642 | 175,153,839 | -1.52% |
| 2026-04-14 | 23.35 | 23.36 | 22.80 | 22.98 | 22.80 | qfq | 9,978,200 | 229,477,727 | -0.61% |
| 2026-04-13 | 22.31 | 23.93 | 22.21 | 23.12 | 22.94 | qfq | 15,788,952 | 367,202,157 | 2.76% |
| 2026-04-10 | 22.44 | 23.26 | 22.28 | 22.50 | 22.33 | qfq | 10,948,716 | 248,850,972 | 2.04% |
| 2026-04-09 | 21.95 | 22.49 | 21.85 | 22.05 | 21.88 | qfq | 7,367,942 | 163,555,839 | -0.50% |
| 2026-04-08 | 21.80 | 22.20 | 21.77 | 22.16 | 21.99 | qfq | 7,559,560 | 166,254,075 | 4.23% |
| 2026-04-07 | 21.59 | 21.65 | 21.01 | 21.26 | 21.10 | qfq | 4,058,435 | 86,438,802 | -0.89% |
| 2026-04-03 | 21.85 | 21.93 | 21.38 | 21.45 | 21.29 | qfq | 3,422,393 | 73,724,867 | -1.83% |
| 2026-04-02 | 22.03 | 22.20 | 21.72 | 21.85 | 21.68 | qfq | 4,476,140 | 98,148,981 | -1.71% |
| 2026-04-01 | 22.28 | 22.49 | 22.01 | 22.23 | 22.06 | qfq | 4,753,300 | 105,408,453 | 1.55% |
| 2026-03-31 | 21.88 | 22.44 | 21.85 | 21.89 | 21.72 | qfq | 6,623,741 | 146,366,888 | -0.18% |
| 2026-03-30 | 21.34 | 22.08 | 21.12 | 21.93 | 21.76 | qfq | 7,621,709 | 165,623,836 | 1.20% |
| 2026-03-27 | 21.21 | 21.78 | 21.08 | 21.67 | 21.50 | qfq | 6,094,300 | 131,325,755 | 0.70% |
| 2026-03-26 | 22.21 | 22.30 | 21.46 | 21.52 | 21.36 | qfq | 5,875,509 | 127,939,424 | -3.11% |
| 2026-03-25 | 21.39 | 22.48 | 21.39 | 22.21 | 22.04 | qfq | 10,214,463 | 225,286,657 | 4.47% |
| 2026-03-24 | 21.20 | 21.34 | 20.70 | 21.26 | 21.10 | qfq | 8,692,031 | 182,672,434 | 2.11% |
| 2026-03-23 | 22.05 | 22.35 | 20.62 | 20.82 | 20.66 | qfq | 15,096,665 | 322,731,718 | -7.84% |
| 2026-03-20 | 23.44 | 23.44 | 22.56 | 22.59 | 22.42 | qfq | 7,699,400 | 177,044,384 | -2.25% |
| 2026-03-19 | 23.57 | 23.57 | 23.02 | 23.11 | 22.93 | qfq | 7,025,372 | 163,520,503 | -2.90% |
| 2026-03-18 | 24.02 | 24.11 | 23.53 | 23.80 | 23.62 | qfq | 7,107,700 | 168,716,459 | -0.46% |
| 2026-03-17 | 24.34 | 24.46 | 23.91 | 23.91 | 23.73 | qfq | 5,767,968 | 139,508,012 | -1.28% |
| 2026-03-16 | 24.60 | 24.65 | 24.06 | 24.22 | 24.04 | qfq | 6,274,330 | 151,978,704 | -1.46% |
| 2026-03-13 | 24.38 | 24.95 | 24.36 | 24.58 | 24.39 | qfq | 5,914,767 | 146,056,624 | 0.24% |
| 2026-03-12 | 24.75 | 24.89 | 24.35 | 24.52 | 24.33 | qfq | 5,368,600 | 131,990,040 | -1.25% |
| 2026-03-11 | 24.89 | 25.22 | 24.74 | 24.83 | 24.64 | qfq | 6,004,405 | 149,753,688 | -0.24% |
| 2026-03-10 | 24.80 | 25.09 | 24.70 | 24.89 | 24.70 | qfq | 6,500,879 | 161,704,087 | 1.10% |
| 2026-03-09 | 24.69 | 24.75 | 24.11 | 24.62 | 24.43 | qfq | 9,134,657 | 223,090,594 | -2.07% |
| 2026-03-06 | 25.21 | 25.88 | 25.07 | 25.14 | 24.95 | qfq | 8,756,776 | 221,654,079 | -0.79% |
| 2026-03-05 | 24.38 | 26.20 | 24.35 | 25.34 | 25.15 | qfq | 19,526,722 | 491,947,293 | 5.89% |
| 2026-03-04 | 24.55 | 24.55 | 23.60 | 23.93 | 23.75 | qfq | 14,214,816 | 342,674,591 | -2.88% |
| 2026-03-03 | 26.31 | 26.49 | 24.47 | 24.64 | 24.45 | qfq | 19,321,652 | 487,802,835 | -6.38% |
| 2026-03-02 | 27.00 | 27.25 | 26.32 | 26.32 | 26.12 | qfq | 13,340,983 | 356,217,770 | -4.12% |
| 2026-02-27 | 27.79 | 27.79 | 27.30 | 27.45 | 27.24 | qfq | 9,705,871 | 267,197,877 | -1.44% |
| 2026-02-26 | 27.70 | 28.06 | 27.50 | 27.85 | 27.64 | qfq | 7,639,613 | 212,231,760 | 0.11% |
| 2026-02-25 | 27.60 | 28.11 | 27.60 | 27.82 | 27.61 | qfq | 7,555,890 | 210,553,406 | 0.51% |
| 2026-02-24 | 28.39 | 28.39 | 27.35 | 27.68 | 27.47 | qfq | 8,072,449 | 224,132,233 | -1.84% |
| 2026-02-13 | 28.27 | 28.64 | 28.05 | 28.20 | 27.99 | qfq | 7,136,852 | 202,331,726 | -0.25% |
| 2026-02-12 | 28.13 | 28.48 | 28.01 | 28.27 | 28.05 | qfq | 6,370,923 | 180,270,880 | 0.46% |
| 2026-02-11 | 28.10 | 28.44 | 27.90 | 28.14 | 27.93 | qfq | 5,882,303 | 166,140,087 | 0.18% |
| 2026-02-10 | 27.92 | 28.29 | 27.92 | 28.09 | 27.88 | qfq | 6,837,031 | 192,093,422 | 0.00% |
| 2026-02-09 | 28.20 | 28.20 | 27.71 | 28.09 | 27.88 | qfq | 9,498,601 | 264,899,037 | 0.14% |
| 2026-02-06 | 27.93 | 28.64 | 27.53 | 28.05 | 27.84 | qfq | 10,932,176 | 306,859,022 | -0.18% |
| 2026-02-05 | 29.21 | 29.21 | 27.80 | 28.10 | 27.89 | qfq | 14,924,622 | 421,833,199 | -2.67% |
| 2026-02-04 | 27.80 | 29.28 | 27.62 | 28.87 | 28.65 | qfq | 20,587,916 | 586,838,059 | 3.51% |
| 2026-02-03 | 27.20 | 27.96 | 26.94 | 27.89 | 27.68 | qfq | 10,931,048 | 300,096,243 | 3.56% |
| 2026-02-02 | 27.14 | 28.26 | 26.88 | 26.93 | 26.72 | qfq | 13,202,786 | 362,991,243 | -0.81% |
| 2026-01-30 | 27.43 | 27.65 | 26.85 | 27.15 | 26.94 | qfq | 9,037,372 | 245,540,564 | -1.06% |
| 2026-01-29 | 27.61 | 28.02 | 27.24 | 27.44 | 27.23 | qfq | 13,369,106 | 368,555,392 | -0.62% |
| 2026-01-28 | 28.30 | 28.38 | 27.46 | 27.61 | 27.40 | qfq | 14,223,666 | 394,001,991 | -2.88% |
| 2026-01-27 | 28.42 | 28.75 | 28.00 | 28.43 | 28.21 | qfq | 10,530,341 | 299,137,287 | 0.14% |
| 2026-01-26 | 29.48 | 29.86 | 28.35 | 28.39 | 28.17 | qfq | 13,961,658 | 402,515,049 | -3.24% |
| 2026-01-23 | 29.40 | 29.78 | 29.18 | 29.34 | 29.12 | qfq | 10,089,442 | 296,622,665 | -0.20% |
| 2026-01-22 | 29.46 | 30.00 | 29.32 | 29.40 | 29.18 | qfq | 10,424,218 | 308,484,307 | 0.10% |
| 2026-01-21 | 28.95 | 29.85 | 28.77 | 29.37 | 29.15 | qfq | 10,444,190 | 307,467,597 | 0.41% |
| 2026-01-20 | 29.82 | 30.38 | 28.75 | 29.25 | 29.03 | qfq | 15,561,735 | 455,857,261 | -1.88% |
| 2026-01-19 | 30.65 | 30.65 | 29.40 | 29.81 | 29.58 | qfq | 19,741,996 | 587,298,746 | -2.93% |
| 2026-01-16 | 30.24 | 30.90 | 29.92 | 30.71 | 30.48 | qfq | 18,101,899 | 549,923,048 | 1.55% |
| 2026-01-15 | 29.88 | 30.31 | 29.70 | 30.24 | 30.01 | qfq | 11,651,000 | 349,625,053 | 0.40% |
| 2026-01-14 | 30.26 | 31.69 | 29.78 | 30.12 | 29.89 | qfq | 22,400,048 | 685,099,461 | -0.53% |
| 2026-01-13 | 30.47 | 30.85 | 29.88 | 30.28 | 30.05 | qfq | 16,743,419 | 507,505,578 | -1.05% |
| 2026-01-12 | 30.57 | 30.84 | 30.30 | 30.60 | 30.37 | qfq | 18,344,384 | 560,565,938 | 0.07% |
| 2026-01-09 | 30.80 | 30.88 | 30.04 | 30.58 | 30.35 | qfq | 19,006,942 | 579,664,463 | -0.71% |
| 2026-01-08 | 29.20 | 31.30 | 29.05 | 30.80 | 30.57 | qfq | 30,170,318 | 913,152,427 | 4.83% |
| 2026-01-07 | 29.66 | 29.96 | 29.14 | 29.38 | 29.16 | qfq | 15,408,345 | 454,973,225 | -0.91% |
| 2026-01-06 | 29.55 | 30.30 | 29.50 | 29.65 | 29.42 | qfq | 19,849,147 | 590,059,252 | 0.41% |
| 2026-01-05 | 29.58 | 29.85 | 29.04 | 29.53 | 29.31 | qfq | 19,066,622 | 560,431,835 | -1.60% |
| 2025-12-31 | 29.70 | 30.72 | 29.58 | 30.01 | 29.78 | qfq | 22,044,542 | 663,505,357 | -0.07% |
| 2025-12-30 | 28.93 | 30.29 | 28.45 | 30.03 | 29.80 | qfq | 21,769,474 | 641,322,876 | 3.80% |
| 2025-12-29 | 28.62 | 29.41 | 28.36 | 28.93 | 28.71 | qfq | 17,539,930 | 505,322,566 | -0.31% |
| 2025-12-26 | 27.50 | 29.50 | 27.31 | 29.02 | 28.80 | qfq | 26,319,041 | 758,881,759 | 5.53% |
| 2025-12-25 | 26.91 | 27.63 | 26.81 | 27.50 | 27.29 | qfq | 11,764,676 | 321,680,292 | 2.19% |
| 2025-12-24 | 26.53 | 27.08 | 26.48 | 26.91 | 26.70 | qfq | 8,243,863 | 221,694,494 | 0.90% |
| 2025-12-23 | 26.78 | 26.93 | 26.56 | 26.67 | 26.47 | qfq | 6,917,048 | 184,843,539 | -0.49% |
| 2025-12-22 | 26.60 | 26.94 | 26.39 | 26.80 | 26.60 | qfq | 8,570,036 | 229,518,932 | 0.00% |
| 2025-12-19 | 26.37 | 26.80 | 26.37 | 26.80 | 26.60 | qfq | 8,992,124 | 239,262,859 | 1.55% |
| 2025-12-18 | 26.36 | 26.85 | 26.35 | 26.39 | 26.19 | qfq | 7,053,900 | 187,504,008 | -0.38% |
| 2025-12-17 | 26.10 | 26.56 | 26.00 | 26.49 | 26.29 | qfq | 7,752,599 | 203,647,403 | 1.18% |
| 2025-12-16 | 27.21 | 27.26 | 26.10 | 26.18 | 25.98 | qfq | 12,618,861 | 334,143,933 | -4.00% |
| 2025-12-15 | 27.60 | 27.79 | 27.21 | 27.27 | 27.06 | qfq | 10,465,749 | 287,441,435 | -2.33% |
| 2025-12-12 | 27.99 | 28.27 | 27.61 | 27.92 | 27.71 | qfq | 12,526,035 | 349,359,270 | -0.29% |
| 2025-12-11 | 28.28 | 28.57 | 28.00 | 28.00 | 27.79 | qfq | 9,097,083 | 256,632,763 | -1.30% |
| 2025-12-10 | 28.20 | 28.61 | 28.00 | 28.37 | 28.15 | qfq | 13,328,915 | 376,232,564 | 0.07% |
| 2025-12-09 | 28.80 | 29.19 | 28.00 | 28.35 | 28.13 | qfq | 18,319,360 | 524,922,566 | -2.28% |
| 2025-12-08 | 29.32 | 29.65 | 29.00 | 29.01 | 28.79 | qfq | 14,541,886 | 424,508,852 | -0.99% |
| 2025-12-05 | 29.08 | 29.42 | 28.70 | 29.30 | 29.08 | qfq | 14,156,195 | 410,788,915 | 1.17% |
| 2025-12-04 | 28.90 | 29.40 | 28.77 | 28.96 | 28.74 | qfq | 14,699,709 | 426,636,967 | 0.56% |
| 2025-12-03 | 29.47 | 29.49 | 28.55 | 28.80 | 28.58 | qfq | 17,153,163 | 495,891,966 | -2.87% |
| 2025-12-02 | 30.00 | 30.04 | 29.18 | 29.65 | 29.42 | qfq | 21,448,503 | 632,030,522 | -1.30% |
| 2025-12-01 | 30.41 | 30.58 | 29.71 | 30.04 | 29.81 | qfq | 27,591,018 | 828,785,455 | -2.72% |
| 2025-11-28 | 30.30 | 31.75 | 29.68 | 30.88 | 30.64 | qfq | 35,892,845 | 1,095,353,971 | 0.95% |
| 2025-11-27 | 33.00 | 33.80 | 30.50 | 30.59 | 30.36 | qfq | 63,400,983 | 2,008,031,349 | -7.30% |
| 2025-11-26 | 29.63 | 33.00 | 29.63 | 33.00 | 32.75 | qfq | 53,754,676 | 1,703,275,849 | 10.00% |
| 2025-11-25 | 29.59 | 31.50 | 28.89 | 30.00 | 29.77 | qfq | 38,268,776 | 1,152,838,639 | -1.74% |
| 2025-11-24 | 29.00 | 30.99 | 28.69 | 30.53 | 30.30 | qfq | 49,001,758 | 1,464,362,088 | 7.92% |
| 2025-11-21 | 26.71 | 29.57 | 26.70 | 28.29 | 28.07 | qfq | 42,726,218 | 1,206,936,465 | 4.89% |
| 2025-11-20 | 26.90 | 27.68 | 26.74 | 26.97 | 26.76 | qfq | 10,481,931 | 283,358,794 | 0.33% |
| 2025-11-19 | 26.35 | 27.18 | 26.35 | 26.88 | 26.68 | qfq | 13,308,625 | 357,020,426 | 1.47% |
| 2025-11-18 | 26.08 | 26.76 | 25.97 | 26.49 | 26.29 | qfq | 12,756,379 | 338,285,303 | 1.15% |
| 2025-11-17 | 25.67 | 26.44 | 25.30 | 26.19 | 25.99 | qfq | 10,126,578 | 262,393,559 | 2.03% |
| 2025-11-14 | 25.53 | 25.90 | 25.38 | 25.67 | 25.47 | qfq | 5,154,064 | 132,320,045 | -0.04% |
| 2025-11-13 | 25.52 | 25.70 | 25.37 | 25.68 | 25.48 | qfq | 5,522,866 | 141,004,905 | 0.20% |
| 2025-11-12 | 26.15 | 26.17 | 25.49 | 25.63 | 25.43 | qfq | 8,017,198 | 206,676,529 | -2.40% |
| 2025-11-11 | 26.14 | 26.78 | 26.06 | 26.26 | 26.06 | qfq | 9,572,039 | 252,598,001 | 0.23% |
| 2025-11-10 | 26.16 | 26.51 | 26.01 | 26.20 | 26.00 | qfq | 9,861,505 | 258,459,021 | -0.64% |
| 2025-11-07 | 25.82 | 26.96 | 25.52 | 26.37 | 26.17 | qfq | 14,379,477 | 379,080,131 | 2.17% |
| 2025-11-06 | 25.75 | 26.26 | 25.69 | 25.81 | 25.61 | qfq | 8,709,368 | 225,795,884 | 0.39% |
| 2025-11-05 | 25.20 | 25.96 | 25.12 | 25.71 | 25.51 | qfq | 7,139,976 | 183,303,171 | 0.23% |
| 2025-11-04 | 26.16 | 26.45 | 25.58 | 25.65 | 25.45 | qfq | 10,030,671 | 258,928,132 | -3.17% |
| 2025-11-03 | 26.80 | 26.89 | 25.90 | 26.49 | 26.29 | qfq | 16,419,600 | 432,260,167 | -2.25% |
| 2025-10-31 | 26.31 | 28.00 | 26.05 | 27.10 | 26.89 | qfq | 34,982,777 | 950,458,407 | 6.36% |
| 2025-10-30 | 25.71 | 25.71 | 25.10 | 25.48 | 25.29 | qfq | 8,916,796 | 225,827,758 | -0.93% |
| 2025-10-29 | 25.29 | 25.77 | 25.18 | 25.72 | 25.52 | qfq | 10,805,516 | 275,236,568 | 1.66% |
| 2025-10-28 | 25.70 | 25.83 | 25.20 | 25.30 | 25.11 | qfq | 9,704,392 | 247,262,912 | -2.17% |
| 2025-10-27 | 26.02 | 26.45 | 25.69 | 25.86 | 25.66 | qfq | 9,849,242 | 255,665,243 | -0.27% |
| 2025-10-24 | 25.45 | 26.11 | 25.31 | 25.93 | 25.73 | qfq | 10,692,000 | 274,441,759 | 1.97% |
| 2025-10-23 | 25.60 | 25.62 | 25.05 | 25.43 | 25.24 | qfq | 11,331,413 | 286,224,175 | -2.19% |
| 2025-10-22 | 25.28 | 26.77 | 24.96 | 26.00 | 25.80 | qfq | 19,692,122 | 514,993,904 | 3.79% |
| 2025-10-21 | 24.63 | 25.22 | 24.53 | 25.05 | 24.86 | qfq | 6,673,165 | 166,374,285 | 1.66% |
| 2025-10-20 | 24.36 | 24.91 | 24.36 | 24.64 | 24.45 | qfq | 6,633,000 | 163,161,480 | 1.44% |
| 2025-10-17 | 25.30 | 25.33 | 24.20 | 24.29 | 24.10 | qfq | 11,579,574 | 284,963,599 | -4.07% |
| 2025-10-16 | 25.78 | 25.80 | 25.12 | 25.32 | 25.13 | qfq | 7,995,083 | 202,935,553 | -1.97% |
| 2025-10-15 | 25.36 | 25.85 | 25.07 | 25.83 | 25.63 | qfq | 9,128,242 | 233,171,547 | 1.81% |
| 2025-10-14 | 26.26 | 26.60 | 25.25 | 25.37 | 25.18 | qfq | 13,550,901 | 350,724,753 | -3.43% |
| 2025-10-13 | 25.40 | 26.32 | 25.00 | 26.27 | 26.07 | qfq | 12,887,995 | 333,246,880 | -0.79% |
| 2025-10-10 | 27.18 | 27.18 | 26.47 | 26.48 | 26.28 | qfq | 15,770,620 | 420,866,320 | -2.68% |
| 2025-10-09 | 27.58 | 27.97 | 26.81 | 27.21 | 27.00 | qfq | 18,577,669 | 510,753,600 | -1.16% |
| 2025-09-30 | 27.64 | 28.15 | 27.23 | 27.53 | 27.32 | qfq | 13,664,351 | 377,631,685 | -0.43% |
| 2025-09-29 | 27.83 | 28.18 | 27.35 | 27.65 | 27.24 | qfq | 14,247,023 | 395,653,172 | -1.25% |
| 2025-09-26 | 29.00 | 29.00 | 28.00 | 28.00 | 27.59 | qfq | 22,433,403 | 638,531,399 | -4.50% |
| 2025-09-25 | 28.05 | 29.78 | 27.60 | 29.32 | 28.89 | qfq | 37,859,668 | 1,091,205,791 | 3.75% |
| 2025-09-24 | 27.23 | 28.43 | 26.83 | 28.26 | 27.84 | qfq | 25,232,181 | 708,408,912 | 1.91% |
| 2025-09-23 | 27.58 | 27.89 | 26.26 | 27.73 | 27.32 | qfq | 18,203,981 | 494,214,159 | 0.58% |
| 2025-09-22 | 28.05 | 28.10 | 27.22 | 27.57 | 27.16 | qfq | 16,162,741 | 445,203,779 | -2.41% |
| 2025-09-19 | 27.51 | 28.50 | 27.05 | 28.25 | 27.83 | qfq | 21,969,864 | 611,455,250 | 2.58% |
| 2025-09-18 | 27.86 | 28.67 | 27.00 | 27.54 | 27.13 | qfq | 28,954,053 | 812,081,819 | -2.06% |
| 2025-09-17 | 27.50 | 28.48 | 27.38 | 28.12 | 27.70 | qfq | 27,246,554 | 762,981,697 | 2.78% |
| 2025-09-16 | 27.66 | 27.70 | 26.70 | 27.36 | 26.96 | qfq | 23,140,064 | 630,318,170 | -1.65% |
| 2025-09-15 | 26.88 | 28.27 | 26.51 | 27.82 | 27.41 | qfq | 29,815,095 | 816,094,994 | 4.12% |
| 2025-09-12 | 26.55 | 26.98 | 26.37 | 26.72 | 26.32 | qfq | 15,046,328 | 402,090,227 | 0.15% |
| 2025-09-11 | 26.05 | 26.84 | 25.40 | 26.68 | 26.29 | qfq | 20,311,980 | 533,055,358 | 3.29% |
| 2025-09-10 | 25.60 | 26.09 | 25.50 | 25.83 | 25.45 | qfq | 10,877,439 | 281,500,260 | 0.82% |
| 2025-09-09 | 26.41 | 26.57 | 25.55 | 25.62 | 25.24 | qfq | 14,248,732 | 370,116,070 | -2.29% |
| 2025-09-08 | 26.27 | 26.70 | 25.96 | 26.22 | 25.83 | qfq | 17,075,261 | 447,213,415 | -1.13% |
| 2025-09-05 | 24.95 | 26.53 | 24.91 | 26.52 | 26.13 | qfq | 23,055,558 | 591,068,033 | 6.42% |
| 2025-09-04 | 25.80 | 26.05 | 24.51 | 24.92 | 24.55 | qfq | 20,650,622 | 521,865,281 | -3.41% |
| 2025-09-03 | 26.70 | 26.98 | 25.53 | 25.80 | 25.42 | qfq | 23,440,696 | 612,408,529 | -3.23% |
| 2025-09-02 | 28.78 | 28.78 | 26.17 | 26.66 | 26.27 | qfq | 39,972,752 | 1,080,137,455 | -7.69% |
| 2025-09-01 | 29.53 | 29.56 | 28.65 | 28.88 | 28.45 | qfq | 23,779,780 | 689,237,307 | -2.92% |
| 2025-08-29 | 28.90 | 29.88 | 28.42 | 29.75 | 29.31 | qfq | 33,601,289 | 987,873,940 | 2.98% |
| 2025-08-28 | 28.01 | 29.33 | 27.63 | 28.89 | 28.46 | qfq | 32,468,098 | 927,208,493 | 2.23% |
| 2025-08-27 | 29.32 | 29.98 | 28.22 | 28.26 | 27.84 | qfq | 29,354,954 | 857,562,922 | -3.52% |
| 2025-08-26 | 29.61 | 29.83 | 29.25 | 29.29 | 28.86 | qfq | 22,952,169 | 677,397,208 | -1.08% |
| 2025-08-25 | 30.27 | 30.36 | 29.38 | 29.61 | 29.17 | qfq | 38,881,628 | 1,159,184,054 | -1.86% |
| 2025-08-22 | 29.75 | 30.46 | 28.99 | 30.17 | 29.72 | qfq | 36,655,104 | 1,088,372,057 | 2.41% |
| 2025-08-21 | 31.59 | 31.63 | 29.43 | 29.46 | 29.02 | qfq | 48,651,588 | 1,460,364,157 | -6.80% |
| 2025-08-20 | 31.55 | 32.58 | 30.99 | 31.61 | 31.14 | qfq | 77,078,172 | 2,450,590,406 | 4.43% |
| 2025-08-19 | 27.58 | 30.27 | 27.50 | 30.27 | 29.82 | qfq | 30,936,107 | 918,288,768 | 9.99% |
| 2025-08-18 | 27.01 | 28.10 | 26.60 | 27.52 | 27.11 | qfq | 37,577,606 | 1,032,008,775 | 2.08% |
| 2025-08-15 | 26.48 | 27.71 | 26.35 | 26.96 | 26.56 | qfq | 31,809,143 | 864,602,443 | 1.81% |
| 2025-08-14 | 27.80 | 27.84 | 26.40 | 26.48 | 26.09 | qfq | 25,629,036 | 690,279,622 | -4.51% |
| 2025-08-13 | 27.45 | 28.64 | 27.10 | 27.73 | 27.32 | qfq | 35,337,375 | 978,317,872 | 0.51% |
| 2025-08-12 | 26.33 | 28.56 | 25.70 | 27.59 | 27.18 | qfq | 43,485,231 | 1,183,271,944 | 5.95% |
| 2025-08-11 | 25.94 | 26.38 | 25.78 | 26.04 | 25.65 | qfq | 21,287,899 | 554,973,024 | -0.80% |
| 2025-08-08 | 27.07 | 27.50 | 26.11 | 26.25 | 25.86 | qfq | 28,222,232 | 750,715,760 | -3.60% |
| 2025-08-07 | 27.80 | 27.90 | 27.08 | 27.23 | 26.83 | qfq | 28,953,691 | 794,167,962 | -2.61% |
| 2025-08-06 | 27.35 | 28.10 | 26.41 | 27.96 | 27.55 | qfq | 41,723,251 | 1,135,322,751 | 3.48% |
| 2025-08-05 | 25.91 | 27.04 | 25.34 | 27.02 | 26.62 | qfq | 37,111,010 | 976,439,594 | 4.93% |
| 2025-08-04 | 25.40 | 26.23 | 25.25 | 25.75 | 25.37 | qfq | 18,665,062 | 479,782,593 | 0.43% |
| 2025-08-01 | 25.55 | 26.02 | 25.42 | 25.64 | 25.26 | qfq | 27,019,052 | 695,169,833 | 1.02% |
| 2025-07-31 | 25.53 | 26.49 | 25.35 | 25.38 | 25.00 | qfq | 27,261,727 | 706,087,210 | -2.38% |
| 2025-07-30 | 26.75 | 26.80 | 25.75 | 26.00 | 25.62 | qfq | 38,446,477 | 1,006,882,290 | -3.77% |
| 2025-07-29 | 27.30 | 28.38 | 26.70 | 27.02 | 26.62 | qfq | 52,005,122 | 1,430,058,224 | -3.15% |
| 2025-07-28 | 26.90 | 29.00 | 26.50 | 27.90 | 27.49 | qfq | 67,387,252 | 1,861,160,825 | 5.84% |
| 2025-07-25 | 24.42 | 26.36 | 23.74 | 26.36 | 25.97 | qfq | 44,640,239 | 1,118,376,232 | 10.02% |
| 2025-07-24 | 23.25 | 24.45 | 23.13 | 23.96 | 23.61 | qfq | 29,452,753 | 706,529,297 | 3.59% |
| 2025-07-23 | 22.31 | 23.56 | 22.20 | 23.13 | 22.79 | qfq | 29,063,868 | 666,981,255 | 3.77% |
| 2025-07-22 | 22.49 | 22.66 | 22.22 | 22.29 | 21.96 | qfq | 10,949,663 | 245,016,466 | -0.93% |
| 2025-07-21 | 22.61 | 22.98 | 22.20 | 22.50 | 22.17 | qfq | 16,869,553 | 380,428,584 | -1.57% |
| 2025-07-18 | 22.62 | 22.99 | 22.48 | 22.86 | 22.52 | qfq | 12,570,900 | 285,364,580 | 0.48% |
| 2025-07-17 | 22.30 | 23.23 | 22.03 | 22.75 | 22.41 | qfq | 27,692,220 | 629,346,585 | 4.41% |
| 2025-07-16 | 21.77 | 22.13 | 21.68 | 21.79 | 21.47 | qfq | 8,414,167 | 183,888,769 | 0.09% |
| 2025-07-15 | 21.88 | 21.90 | 21.58 | 21.77 | 21.45 | qfq | 7,734,532 | 167,972,130 | -0.59% |
| 2025-07-14 | 21.96 | 22.38 | 21.64 | 21.90 | 21.58 | qfq | 13,483,800 | 297,145,248 | 0.64% |
| 2025-07-11 | 21.95 | 21.96 | 21.58 | 21.76 | 21.44 | qfq | 10,122,938 | 220,349,089 | 0.46% |
| 2025-07-10 | 21.46 | 21.87 | 21.25 | 21.66 | 21.34 | qfq | 8,138,038 | 174,854,860 | 0.65% |
| 2025-07-09 | 21.99 | 22.20 | 21.46 | 21.52 | 21.20 | qfq | 10,438,287 | 227,789,895 | -1.06% |
| 2025-07-08 | 20.98 | 22.17 | 20.91 | 21.75 | 21.43 | qfq | 15,711,325 | 340,642,091 | 3.42% |
| 2025-07-07 | 21.77 | 21.82 | 20.86 | 21.03 | 20.72 | qfq | 12,368,757 | 261,202,062 | -3.09% |
| 2025-07-04 | 21.60 | 21.78 | 21.25 | 21.70 | 21.38 | qfq | 9,193,886 | 198,626,419 | 0.46% |
| 2025-07-03 | 21.29 | 21.84 | 21.21 | 21.60 | 21.28 | qfq | 11,233,041 | 242,185,049 | 1.31% |
| 2025-07-02 | 21.58 | 22.24 | 21.26 | 21.32 | 21.00 | qfq | 16,058,400 | 348,399,528 | -1.20% |
| 2025-07-01 | 21.21 | 21.76 | 21.01 | 21.58 | 21.26 | qfq | 12,969,770 | 278,767,534 | 1.55% |
| 2025-06-30 | 21.02 | 21.67 | 20.85 | 21.25 | 20.94 | qfq | 11,464,753 | 243,713,934 | 0.76% |
| 2025-06-27 | 21.24 | 21.39 | 21.01 | 21.09 | 20.78 | qfq | 10,900,281 | 230,727,161 | -0.71% |
| 2025-06-26 | 20.88 | 21.87 | 20.83 | 21.24 | 20.93 | qfq | 21,715,609 | 465,796,678 | 1.77% |
| 2025-06-25 | 20.11 | 21.10 | 20.11 | 20.87 | 20.56 | qfq | 27,037,669 | 562,955,480 | 1.71% |
| 2025-06-24 | 19.28 | 20.75 | 19.28 | 20.52 | 20.22 | qfq | 39,758,486 | 810,476,923 | 8.80% |
| 2025-06-23 | 18.66 | 19.20 | 18.61 | 18.86 | 18.58 | qfq | 8,380,449 | 158,698,346 | 1.02% |
| 2025-06-20 | 18.99 | 19.08 | 18.61 | 18.67 | 18.39 | qfq | 9,532,811 | 179,057,162 | -1.69% |
| 2025-06-19 | 19.41 | 19.72 | 18.86 | 18.99 | 18.71 | qfq | 14,166,319 | 272,508,534 | -2.67% |
| 2025-06-18 | 19.21 | 19.98 | 19.11 | 19.51 | 19.22 | qfq | 16,786,120 | 329,377,220 | 1.72% |
| 2025-06-17 | 19.33 | 19.41 | 19.02 | 19.18 | 18.90 | qfq | 7,065,884 | 135,656,254 | -0.78% |
| 2025-06-16 | 19.38 | 19.65 | 19.28 | 19.33 | 19.04 | qfq | 6,337,900 | 122,927,569 | -0.15% |
| 2025-06-13 | 19.80 | 19.80 | 19.31 | 19.36 | 19.07 | qfq | 8,122,937 | 158,185,026 | -2.71% |
| 2025-06-12 | 20.02 | 20.16 | 19.87 | 19.90 | 19.61 | qfq | 7,698,999 | 153,959,374 | -1.14% |
| 2025-06-11 | 19.64 | 20.46 | 19.59 | 20.13 | 19.83 | qfq | 14,957,448 | 301,115,553 | 1.36% |
| 2025-06-10 | 20.16 | 20.24 | 19.50 | 19.86 | 19.35 | qfq | 13,573,710 | 269,219,823 | -1.93% |
| 2025-06-09 | 20.13 | 20.52 | 20.08 | 20.25 | 19.73 | qfq | 11,490,498 | 232,294,621 | 0.45% |
| 2025-06-06 | 20.46 | 20.48 | 19.99 | 20.16 | 19.64 | qfq | 11,589,335 | 232,874,560 | -1.42% |
| 2025-06-05 | 20.32 | 20.49 | 20.01 | 20.45 | 19.92 | qfq | 8,481,380 | 172,293,054 | 0.99% |
| 2025-06-04 | 20.35 | 20.59 | 20.07 | 20.25 | 19.73 | qfq | 8,226,398 | 167,290,601 | -0.59% |
| 2025-06-03 | 20.31 | 20.54 | 20.23 | 20.37 | 19.85 | qfq | 6,328,826 | 128,961,326 | -0.39% |
| 2025-05-30 | 20.74 | 20.75 | 20.05 | 20.45 | 19.92 | qfq | 14,302,596 | 290,977,328 | -1.59% |
| 2025-05-29 | 20.78 | 21.04 | 20.62 | 20.78 | 20.25 | qfq | 11,306,945 | 235,357,646 | 0.19% |
| 2025-05-28 | 20.37 | 21.07 | 20.31 | 20.74 | 20.21 | qfq | 16,968,174 | 353,836,070 | 1.77% |
| 2025-05-27 | 20.86 | 20.98 | 20.20 | 20.38 | 19.86 | qfq | 12,348,084 | 251,796,370 | -2.11% |
| 2025-05-26 | 20.51 | 21.02 | 20.29 | 20.82 | 20.28 | qfq | 13,842,450 | 286,928,936 | 1.46% |
| 2025-05-23 | 20.65 | 21.13 | 20.52 | 20.52 | 19.99 | qfq | 11,958,585 | 249,402,726 | -1.20% |
| 2025-05-22 | 21.32 | 21.33 | 20.70 | 20.77 | 20.24 | qfq | 17,924,965 | 375,900,297 | -4.20% |
| 2025-05-21 | 21.88 | 21.98 | 21.09 | 21.68 | 21.12 | qfq | 19,842,054 | 425,247,495 | -0.91% |
| 2025-05-20 | 21.86 | 22.04 | 21.52 | 21.88 | 21.32 | qfq | 15,069,198 | 328,958,812 | -0.45% |
| 2025-05-19 | 23.15 | 23.45 | 21.70 | 21.98 | 21.41 | qfq | 28,791,483 | 635,729,133 | -5.30% |
| 2025-05-16 | 22.70 | 23.65 | 22.57 | 23.21 | 22.61 | qfq | 17,453,980 | 403,560,395 | 1.13% |
| 2025-05-15 | 23.69 | 23.69 | 22.86 | 22.95 | 22.36 | qfq | 13,713,554 | 318,202,019 | -1.63% |
| 2025-05-14 | 23.92 | 23.98 | 22.96 | 23.33 | 22.73 | qfq | 16,234,943 | 378,755,239 | -1.77% |
| 2025-05-13 | 23.80 | 24.57 | 23.57 | 23.75 | 23.14 | qfq | 24,603,985 | 591,285,191 | 0.64% |
| 2025-05-12 | 23.42 | 24.10 | 23.21 | 23.60 | 22.99 | qfq | 18,511,374 | 436,748,042 | 2.61% |
| 2025-05-09 | 23.72 | 24.38 | 22.51 | 23.00 | 22.41 | qfq | 23,260,324 | 541,002,728 | -1.96% |
| 2025-05-08 | 22.75 | 23.88 | 22.65 | 23.46 | 22.86 | qfq | 18,987,398 | 443,044,128 | 2.53% |
| 2025-05-07 | 23.23 | 23.56 | 22.62 | 22.88 | 22.29 | qfq | 15,408,300 | 354,841,123 | -1.55% |
| 2025-05-06 | 22.01 | 23.59 | 21.73 | 23.24 | 22.64 | qfq | 25,545,947 | 580,796,617 | 4.87% |
| 2025-04-30 | 21.34 | 22.34 | 21.33 | 22.16 | 21.59 | qfq | 15,192,372 | 333,265,376 | 3.65% |
| 2025-04-29 | 21.42 | 21.85 | 21.24 | 21.38 | 20.83 | qfq | 8,450,786 | 181,456,786 | -0.19% |
| 2025-04-28 | 21.75 | 21.98 | 21.26 | 21.42 | 20.87 | qfq | 10,725,108 | 230,378,400 | -2.46% |
| 2025-04-25 | 22.16 | 22.17 | 21.70 | 21.96 | 21.40 | qfq | 10,950,851 | 239,895,820 | -0.50% |
| 2025-04-24 | 21.73 | 22.77 | 21.32 | 22.07 | 21.50 | qfq | 21,297,736 | 472,023,836 | 1.56% |
| 2025-04-23 | 21.31 | 22.00 | 20.96 | 21.73 | 21.17 | qfq | 20,989,315 | 452,960,323 | 3.38% |
| 2025-04-22 | 20.95 | 21.20 | 20.62 | 21.02 | 20.48 | qfq | 12,921,096 | 270,155,327 | 1.40% |
| 2025-04-21 | 20.02 | 21.01 | 19.65 | 20.73 | 20.20 | qfq | 12,865,872 | 263,584,517 | 2.67% |
| 2025-04-18 | 19.88 | 20.48 | 19.75 | 20.19 | 19.67 | qfq | 11,002,900 | 222,711,683 | 1.30% |
| 2025-04-17 | 19.37 | 20.40 | 19.33 | 19.93 | 19.42 | qfq | 15,529,037 | 311,577,486 | 2.31% |
| 2025-04-16 | 20.06 | 20.17 | 19.25 | 19.48 | 18.98 | qfq | 11,865,937 | 232,843,981 | -3.42% |
| 2025-04-15 | 20.23 | 20.65 | 19.80 | 20.17 | 19.65 | qfq | 13,087,226 | 263,789,454 | -0.20% |
| 2025-04-14 | 20.04 | 20.88 | 20.04 | 20.21 | 19.69 | qfq | 18,506,921 | 377,835,766 | 2.28% |
| 2025-04-11 | 18.90 | 20.07 | 18.80 | 19.76 | 19.25 | qfq | 19,474,927 | 383,124,035 | 3.08% |
| 2025-04-10 | 18.82 | 19.73 | 18.82 | 19.17 | 18.68 | qfq | 25,924,311 | 499,922,835 | 2.95% |
| 2025-04-09 | 17.65 | 18.80 | 16.83 | 18.62 | 18.14 | qfq | 36,647,712 | 661,063,416 | 4.61% |
| 2025-04-08 | 19.20 | 19.45 | 17.77 | 17.80 | 17.34 | qfq | 34,946,500 | 629,085,571 | -9.83% |
| 2025-04-07 | 19.75 | 20.74 | 19.74 | 19.74 | 19.23 | qfq | 10,653,473 | 212,340,259 | -9.99% |
| 2025-04-03 | 21.50 | 22.42 | 21.50 | 21.93 | 21.37 | qfq | 19,603,772 | 431,685,041 | -0.23% |
| 2025-04-02 | 21.00 | 22.26 | 20.90 | 21.98 | 21.41 | qfq | 28,983,596 | 634,087,379 | 5.83% |
| 2025-04-01 | 21.20 | 21.86 | 20.69 | 20.77 | 20.24 | qfq | 13,622,197 | 287,109,932 | -1.00% |
| 2025-03-31 | 21.33 | 21.58 | 20.60 | 20.98 | 20.44 | qfq | 17,507,100 | 366,164,981 | -3.27% |
| 2025-03-28 | 21.78 | 22.15 | 21.41 | 21.69 | 21.13 | qfq | 12,431,845 | 270,247,002 | 0.09% |
| 2025-03-27 | 22.00 | 22.26 | 21.60 | 21.67 | 21.11 | qfq | 13,762,820 | 300,733,754 | -1.95% |
| 2025-03-26 | 22.29 | 22.85 | 22.07 | 22.10 | 21.53 | qfq | 12,764,729 | 285,977,703 | -1.07% |
| 2025-03-25 | 22.40 | 23.19 | 22.25 | 22.34 | 21.77 | qfq | 15,353,012 | 347,104,317 | -0.67% |
| 2025-03-24 | 22.43 | 22.82 | 21.91 | 22.49 | 21.91 | qfq | 18,674,420 | 416,975,034 | 0.90% |
| 2025-03-21 | 23.46 | 23.53 | 22.18 | 22.29 | 21.72 | qfq | 23,055,621 | 523,323,045 | -5.91% |
| 2025-03-20 | 23.27 | 24.20 | 23.03 | 23.69 | 23.08 | qfq | 20,990,245 | 497,378,373 | 1.67% |
| 2025-03-19 | 23.60 | 23.78 | 23.02 | 23.30 | 22.70 | qfq | 15,585,432 | 363,806,335 | -2.06% |
| 2025-03-18 | 24.09 | 24.10 | 23.28 | 23.79 | 23.18 | qfq | 21,619,225 | 511,413,281 | -1.33% |
| 2025-03-17 | 23.80 | 24.55 | 23.48 | 24.11 | 23.49 | qfq | 20,952,393 | 502,374,217 | 1.17% |
| 2025-03-14 | 23.55 | 24.20 | 23.08 | 23.83 | 23.22 | qfq | 24,236,014 | 573,356,466 | 1.40% |
| 2025-03-13 | 24.56 | 24.67 | 23.08 | 23.50 | 22.90 | qfq | 38,376,699 | 904,060,209 | -5.70% |
| 2025-03-12 | 25.10 | 26.15 | 24.70 | 24.92 | 24.28 | qfq | 38,187,709 | 969,984,904 | -1.39% |
| 2025-03-11 | 24.75 | 26.13 | 24.60 | 25.27 | 24.62 | qfq | 38,453,041 | 974,098,227 | -0.82% |
| 2025-03-10 | 24.37 | 25.74 | 23.80 | 25.48 | 24.82 | qfq | 40,622,047 | 1,009,360,060 | 4.04% |
| 2025-03-07 | 25.32 | 25.55 | 24.36 | 24.49 | 23.86 | qfq | 42,951,834 | 1,070,132,615 | -4.34% |
| 2025-03-06 | 24.55 | 25.98 | 24.55 | 25.60 | 24.94 | qfq | 64,333,081 | 1,630,102,088 | 0.23% |
| 2025-03-05 | 24.10 | 25.77 | 23.80 | 25.54 | 24.88 | qfq | 79,132,029 | 1,955,807,634 | 5.84% |
| 2025-03-04 | 21.58 | 24.13 | 21.58 | 24.13 | 23.51 | qfq | 25,958,648 | 606,026,339 | 9.98% |
| 2025-03-03 | 22.85 | 22.86 | 21.55 | 21.94 | 21.38 | qfq | 37,530,942 | 830,763,227 | -4.02% |
| 2025-02-28 | 23.92 | 24.26 | 21.98 | 22.86 | 22.27 | qfq | 61,912,541 | 1,406,960,805 | -4.55% |
| 2025-02-27 | 24.20 | 26.48 | 23.77 | 23.95 | 23.33 | qfq | 96,146,534 | 2,384,946,340 | -0.50% |
| 2025-02-26 | 21.88 | 24.07 | 21.51 | 24.07 | 23.45 | qfq | 49,180,771 | 1,148,524,590 | 10.01% |
| 2025-02-25 | 21.64 | 22.36 | 21.61 | 21.88 | 21.32 | qfq | 40,032,952 | 879,114,233 | -1.53% |
| 2025-02-24 | 22.65 | 22.89 | 21.07 | 22.22 | 21.65 | qfq | 76,515,358 | 1,677,374,268 | -4.55% |
| 2025-02-21 | 21.37 | 23.28 | 20.42 | 23.28 | 22.68 | qfq | 97,426,999 | 2,171,130,379 | 10.02% |
| 2025-02-20 | 19.73 | 21.16 | 19.73 | 21.16 | 20.62 | qfq | 61,167,339 | 1,269,553,733 | 9.98% |
| 2025-02-19 | 17.80 | 19.46 | 17.80 | 19.24 | 18.75 | qfq | 39,670,722 | 747,574,796 | 7.37% |
| 2025-02-18 | 18.16 | 18.49 | 17.81 | 17.92 | 17.46 | qfq | 17,690,449 | 320,171,698 | -1.54% |
| 2025-02-17 | 18.43 | 18.53 | 17.97 | 18.20 | 17.73 | qfq | 17,164,696 | 312,414,783 | -1.83% |
| 2025-02-14 | 18.90 | 19.07 | 18.49 | 18.54 | 18.06 | qfq | 18,719,000 | 349,319,761 | -2.78% |
| 2025-02-13 | 19.06 | 19.73 | 18.45 | 19.07 | 18.58 | qfq | 28,566,000 | 544,336,312 | 0.05% |
| 2025-02-12 | 17.83 | 19.55 | 17.83 | 19.06 | 18.57 | qfq | 32,099,523 | 605,481,305 | 6.12% |
| 2025-02-11 | 18.34 | 18.34 | 17.89 | 17.96 | 17.50 | qfq | 12,713,431 | 229,055,273 | -1.43% |
| 2025-02-10 | 18.45 | 18.60 | 18.13 | 18.22 | 17.75 | qfq | 15,812,553 | 289,148,536 | -1.30% |
| 2025-02-07 | 18.45 | 18.68 | 18.17 | 18.46 | 17.99 | qfq | 17,268,516 | 318,954,855 | -0.27% |
| 2025-02-06 | 17.78 | 18.91 | 17.71 | 18.51 | 18.03 | qfq | 21,754,376 | 402,951,680 | 3.35% |
| 2025-02-05 | 18.03 | 18.36 | 17.52 | 17.91 | 17.45 | qfq | 16,338,177 | 293,468,890 | 0.90% |
| 2025-01-27 | 18.00 | 18.18 | 17.63 | 17.75 | 17.29 | qfq | 13,015,800 | 231,953,170 | -1.17% |
| 2025-01-24 | 17.65 | 18.09 | 17.56 | 17.96 | 17.50 | qfq | 12,485,961 | 223,222,051 | 1.41% |
| 2025-01-23 | 17.90 | 18.48 | 17.65 | 17.71 | 17.25 | qfq | 17,824,300 | 321,355,754 | -0.67% |
| 2025-01-22 | 17.37 | 18.32 | 17.16 | 17.83 | 17.37 | qfq | 24,930,160 | 442,019,304 | 1.94% |
| 2025-01-21 | 17.28 | 17.68 | 16.77 | 17.49 | 17.04 | qfq | 19,959,572 | 344,222,369 | 2.04% |
| 2025-01-20 | 17.20 | 17.50 | 17.02 | 17.14 | 16.70 | qfq | 14,776,400 | 255,074,433 | 1.06% |
| 2025-01-17 | 16.70 | 17.11 | 16.58 | 16.96 | 16.52 | qfq | 12,521,278 | 210,860,340 | 1.13% |
| 2025-01-16 | 17.01 | 17.47 | 16.71 | 16.77 | 16.34 | qfq | 16,045,100 | 272,962,088 | -1.00% |
| 2025-01-15 | 17.30 | 17.45 | 16.86 | 16.94 | 16.50 | qfq | 18,547,189 | 318,167,968 | -1.80% |
| 2025-01-14 | 16.28 | 17.30 | 16.28 | 17.25 | 16.81 | qfq | 23,463,363 | 397,239,270 | 5.50% |
| 2025-01-13 | 16.22 | 16.75 | 16.12 | 16.35 | 15.93 | qfq | 21,624,243 | 355,497,981 | -2.85% |
| 2025-01-10 | 15.88 | 17.49 | 15.82 | 16.83 | 16.40 | qfq | 41,226,211 | 704,524,048 | 5.85% |
| 2025-01-09 | 15.78 | 16.09 | 15.68 | 15.90 | 15.49 | qfq | 9,019,000 | 143,655,867 | -0.13% |
| 2025-01-08 | 15.86 | 16.06 | 15.20 | 15.92 | 15.51 | qfq | 14,350,937 | 225,090,443 | -0.25% |
| 2025-01-07 | 15.79 | 16.06 | 15.74 | 15.96 | 15.55 | qfq | 9,569,491 | 152,265,683 | 1.08% |
| 2025-01-06 | 16.08 | 16.29 | 15.60 | 15.79 | 15.38 | qfq | 12,666,900 | 201,324,837 | -2.29% |
| 2025-01-03 | 17.11 | 17.22 | 16.05 | 16.16 | 15.74 | qfq | 17,241,646 | 284,191,048 | -5.61% |
| 2025-01-02 | 17.69 | 18.08 | 16.88 | 17.12 | 16.68 | qfq | 13,467,556 | 234,818,190 | -4.46% |
| 2024-12-31 | 17.92 | 18.29 | 17.60 | 17.92 | 17.46 | qfq | 15,890,339 | 285,625,633 | 0.00% |
| 2024-12-30 | 18.35 | 18.41 | 17.66 | 17.92 | 17.46 | qfq | 18,281,495 | 328,016,971 | -3.19% |
| 2024-12-27 | 18.41 | 18.84 | 18.25 | 18.51 | 18.03 | qfq | 10,041,900 | 185,951,422 | 0.11% |
| 2024-12-26 | 18.30 | 18.64 | 18.23 | 18.49 | 18.01 | qfq | 10,200,827 | 188,135,871 | 0.98% |
| 2024-12-25 | 18.65 | 18.80 | 18.00 | 18.31 | 17.84 | qfq | 10,640,658 | 194,659,594 | -1.51% |
| 2024-12-24 | 18.71 | 18.94 | 18.35 | 18.59 | 18.11 | qfq | 10,778,512 | 200,153,338 | -0.85% |
| 2024-12-23 | 19.28 | 19.28 | 18.66 | 18.75 | 18.27 | qfq | 11,257,400 | 212,797,444 | -3.00% |
| 2024-12-20 | 18.90 | 19.80 | 18.84 | 19.33 | 18.83 | qfq | 15,099,524 | 292,180,010 | 1.36% |
| 2024-12-19 | 18.79 | 19.32 | 18.48 | 19.07 | 18.58 | qfq | 14,290,436 | 271,049,794 | 0.42% |
| 2024-12-18 | 19.35 | 19.50 | 18.88 | 18.99 | 18.50 | qfq | 13,174,042 | 252,509,023 | -1.56% |
| 2024-12-17 | 19.77 | 19.95 | 19.15 | 19.29 | 18.79 | qfq | 17,335,700 | 337,622,915 | -2.58% |
| 2024-12-16 | 20.00 | 20.50 | 19.63 | 19.80 | 19.29 | qfq | 17,395,236 | 347,080,775 | -2.22% |
| 2024-12-13 | 20.97 | 21.20 | 20.14 | 20.25 | 19.73 | qfq | 24,078,780 | 492,278,595 | -4.26% |
| 2024-12-12 | 21.50 | 21.63 | 20.89 | 21.15 | 20.61 | qfq | 35,422,547 | 751,724,974 | -3.82% |
| 2024-12-11 | 20.89 | 22.30 | 20.57 | 21.99 | 21.42 | qfq | 60,585,911 | 1,306,419,597 | 8.49% |
| 2024-12-10 | 20.99 | 21.24 | 20.17 | 20.27 | 19.75 | qfq | 29,142,849 | 603,297,152 | -0.15% |
| 2024-12-09 | 20.70 | 21.77 | 20.00 | 20.30 | 19.78 | qfq | 34,296,722 | 714,887,717 | -4.02% |
| 2024-12-06 | 20.60 | 21.55 | 19.46 | 21.15 | 20.61 | qfq | 48,054,237 | 987,329,105 | 4.50% |
| 2024-12-05 | 18.94 | 20.24 | 18.66 | 20.24 | 19.72 | qfq | 38,940,362 | 760,511,867 | 6.41% |
| 2024-12-04 | 18.88 | 19.91 | 18.76 | 19.02 | 18.53 | qfq | 30,097,101 | 580,148,869 | 0.37% |
| 2024-12-03 | 19.38 | 19.48 | 18.59 | 18.95 | 18.46 | qfq | 22,514,362 | 428,425,513 | -1.46% |
| 2024-12-02 | 18.65 | 19.46 | 18.42 | 19.23 | 18.74 | qfq | 31,972,010 | 609,455,082 | 3.44% |
| 2024-11-29 | 18.38 | 18.99 | 17.70 | 18.59 | 18.11 | qfq | 28,540,400 | 522,361,398 | 0.00% |
| 2024-11-28 | 18.12 | 19.07 | 17.76 | 18.59 | 18.11 | qfq | 30,068,060 | 556,725,935 | 2.93% |
| 2024-11-27 | 17.77 | 18.24 | 17.40 | 18.06 | 17.60 | qfq | 23,300,000 | 414,651,474 | -0.22% |
| 2024-11-26 | 18.89 | 19.00 | 18.03 | 18.10 | 17.63 | qfq | 24,619,224 | 452,959,587 | -4.74% |
| 2024-11-25 | 20.00 | 20.03 | 18.40 | 19.00 | 18.51 | qfq | 35,014,203 | 666,085,462 | -5.75% |
| 2024-11-22 | 20.12 | 21.44 | 19.75 | 20.16 | 19.64 | qfq | 50,907,543 | 1,040,257,231 | -1.66% |
| 2024-11-21 | 18.99 | 20.65 | 18.79 | 20.50 | 19.97 | qfq | 56,979,898 | 1,131,634,423 | 9.10% |
| 2024-11-20 | 17.56 | 19.30 | 17.28 | 18.79 | 18.31 | qfq | 40,521,621 | 751,470,540 | 6.70% |
| 2024-11-19 | 17.50 | 17.94 | 17.03 | 17.61 | 17.16 | qfq | 20,572,654 | 359,493,493 | 0.11% |
| 2024-11-18 | 18.17 | 18.75 | 17.44 | 17.59 | 17.14 | qfq | 26,337,533 | 474,499,065 | -3.25% |
| 2024-11-15 | 18.83 | 19.00 | 18.11 | 18.18 | 17.71 | qfq | 32,059,730 | 591,080,051 | -4.92% |
| 2024-11-14 | 19.55 | 20.40 | 19.03 | 19.12 | 18.63 | qfq | 49,671,525 | 974,115,368 | -3.53% |
| 2024-11-13 | 18.36 | 19.82 | 18.20 | 19.82 | 19.31 | qfq | 55,279,709 | 1,055,762,130 | 9.99% |
| 2024-11-12 | 18.70 | 19.19 | 17.83 | 18.02 | 17.56 | qfq | 40,991,270 | 754,980,418 | -4.66% |
| 2024-11-11 | 19.80 | 19.80 | 18.20 | 18.90 | 18.41 | qfq | 46,454,815 | 869,852,182 | -4.40% |
| 2024-11-08 | 19.05 | 20.99 | 19.05 | 19.77 | 19.26 | qfq | 61,388,896 | 1,233,476,820 | -1.15% |
| 2024-11-07 | 20.80 | 22.30 | 18.81 | 20.00 | 19.49 | qfq | 82,115,593 | 1,659,850,116 | -4.08% |
| 2024-11-06 | 20.00 | 20.85 | 20.00 | 20.85 | 20.31 | qfq | 32,810,488 | 679,166,997 | 10.03% |
| 2024-11-05 | 18.30 | 19.28 | 17.61 | 18.95 | 18.46 | qfq | 61,533,118 | 1,138,204,824 | 7.06% |
| 2024-11-04 | 16.42 | 18.28 | 16.30 | 17.70 | 17.24 | qfq | 52,473,961 | 920,961,409 | 4.30% |
| 2024-11-01 | 19.23 | 19.23 | 16.97 | 16.97 | 16.53 | qfq | 47,211,886 | 826,134,611 | -9.97% |
| 2024-10-31 | 17.14 | 19.13 | 17.13 | 18.85 | 18.37 | qfq | 55,618,558 | 1,037,837,769 | 8.40% |
| 2024-10-30 | 17.75 | 17.75 | 16.88 | 17.39 | 16.94 | qfq | 37,436,679 | 646,474,036 | -2.30% |
| 2024-10-29 | 18.00 | 18.62 | 17.32 | 17.80 | 17.34 | qfq | 56,265,701 | 1,004,020,858 | -2.25% |
| 2024-10-28 | 17.05 | 18.21 | 17.00 | 18.21 | 17.74 | qfq | 54,623,800 | 971,597,162 | 10.03% |
| 2024-10-25 | 15.21 | 16.74 | 15.10 | 16.55 | 16.12 | qfq | 34,256,195 | 550,289,451 | 8.74% |
| 2024-10-24 | 15.16 | 15.65 | 15.00 | 15.22 | 14.83 | qfq | 16,429,710 | 250,874,638 | -1.23% |
| 2024-10-23 | 15.38 | 15.77 | 15.13 | 15.41 | 14.82 | qfq | 19,033,242 | 293,497,768 | -0.52% |
| 2024-10-22 | 15.06 | 15.98 | 14.65 | 15.49 | 14.90 | qfq | 32,768,045 | 503,663,808 | 2.86% |
| 2024-10-21 | 14.48 | 15.68 | 14.45 | 15.06 | 14.48 | qfq | 27,938,367 | 420,110,220 | 4.73% |
| 2024-10-18 | 14.40 | 14.66 | 14.05 | 14.38 | 13.83 | qfq | 27,189,200 | 392,181,561 | -0.28% |
| 2024-10-17 | 14.09 | 14.97 | 14.01 | 14.42 | 13.87 | qfq | 25,244,197 | 367,811,707 | 3.00% |
| 2024-10-16 | 13.35 | 14.06 | 13.28 | 14.00 | 13.46 | qfq | 17,042,057 | 235,296,737 | 4.24% |
| 2024-10-15 | 13.93 | 13.95 | 13.38 | 13.43 | 12.91 | qfq | 14,296,399 | 195,597,618 | -3.80% |
| 2024-10-14 | 13.61 | 14.30 | 13.40 | 13.96 | 13.42 | qfq | 19,548,033 | 270,286,703 | 3.25% |
| 2024-10-11 | 13.95 | 13.95 | 13.42 | 13.52 | 13.00 | qfq | 13,299,340 | 181,197,356 | -3.64% |
| 2024-10-10 | 13.38 | 14.43 | 13.18 | 14.03 | 13.49 | qfq | 20,679,196 | 287,040,833 | 5.25% |
| 2024-10-09 | 14.40 | 14.40 | 13.22 | 13.33 | 12.82 | qfq | 25,733,941 | 353,426,741 | -8.26% |
| 2024-10-08 | 15.40 | 15.40 | 13.90 | 14.53 | 13.97 | qfq | 25,240,873 | 368,681,861 | 3.79% |
| 2024-09-30 | 13.72 | 14.15 | 13.34 | 14.00 | 13.46 | qfq | 25,100,197 | 345,653,070 | 8.19% |
| 2024-09-27 | 13.03 | 13.25 | 12.70 | 12.94 | 12.44 | qfq | 15,418,509 | 199,450,456 | 0.31% |
| 2024-09-26 | 11.80 | 12.92 | 11.77 | 12.90 | 12.41 | qfq | 22,201,003 | 276,108,212 | 9.51% |
| 2024-09-25 | 11.68 | 12.09 | 11.66 | 11.78 | 11.33 | qfq | 17,366,601 | 206,706,411 | 2.70% |
| 2024-09-24 | 10.99 | 11.49 | 10.95 | 11.47 | 11.03 | qfq | 9,175,592 | 103,170,791 | 5.04% |
| 2024-09-23 | 10.89 | 11.02 | 10.82 | 10.92 | 10.50 | qfq | 2,724,194 | 29,774,287 | 0.18% |
| 2024-09-20 | 10.87 | 10.98 | 10.80 | 10.90 | 10.48 | qfq | 4,571,843 | 49,754,728 | 0.28% |
| 2024-09-19 | 10.70 | 10.94 | 10.65 | 10.87 | 10.45 | qfq | 5,473,548 | 59,098,875 | 1.68% |
| 2024-09-18 | 10.57 | 10.71 | 10.50 | 10.69 | 10.28 | qfq | 4,192,010 | 44,440,186 | 1.14% |
| 2024-09-13 | 10.74 | 10.76 | 10.56 | 10.57 | 10.16 | qfq | 3,488,200 | 37,098,189 | -1.58% |
| 2024-09-12 | 10.71 | 10.93 | 10.71 | 10.74 | 10.33 | qfq | 3,453,683 | 37,285,432 | -0.19% |
| 2024-09-11 | 10.80 | 10.82 | 10.67 | 10.76 | 10.35 | qfq | 4,019,760 | 43,179,163 | -1.10% |
| 2024-09-10 | 10.84 | 10.91 | 10.62 | 10.88 | 10.46 | qfq | 4,799,800 | 51,652,344 | 0.74% |
| 2024-09-09 | 10.85 | 10.88 | 10.74 | 10.80 | 10.39 | qfq | 4,415,600 | 47,684,261 | -0.37% |
| 2024-09-06 | 10.95 | 11.02 | 10.81 | 10.84 | 10.42 | qfq | 3,902,500 | 42,570,178 | -1.09% |
| 2024-09-05 | 10.93 | 11.04 | 10.93 | 10.96 | 10.54 | qfq | 3,479,681 | 38,145,506 | 0.00% |
| 2024-09-04 | 10.93 | 11.06 | 10.91 | 10.96 | 10.54 | qfq | 3,724,400 | 40,902,914 | -0.27% |
| 2024-09-03 | 10.92 | 11.05 | 10.88 | 10.99 | 10.57 | qfq | 4,206,411 | 46,175,534 | 0.55% |
| 2024-09-02 | 11.20 | 11.28 | 10.91 | 10.93 | 10.51 | qfq | 7,839,100 | 86,972,074 | -2.41% |
| 2024-08-30 | 11.05 | 11.43 | 10.88 | 11.20 | 10.77 | qfq | 10,471,054 | 117,182,029 | 0.99% |
| 2024-08-29 | 10.88 | 11.14 | 10.81 | 11.09 | 10.66 | qfq | 5,620,230 | 61,982,478 | 1.46% |
| 2024-08-28 | 10.95 | 11.10 | 10.90 | 10.93 | 10.51 | qfq | 4,244,153 | 46,670,359 | -0.91% |
| 2024-08-27 | 11.09 | 11.14 | 10.91 | 11.03 | 10.61 | qfq | 5,326,853 | 58,649,231 | -1.08% |
| 2024-08-26 | 11.14 | 11.20 | 10.99 | 11.15 | 10.72 | qfq | 5,422,501 | 60,290,986 | 0.18% |
| 2024-08-23 | 11.19 | 11.28 | 11.06 | 11.13 | 10.70 | qfq | 5,005,105 | 55,731,364 | -0.18% |
| 2024-08-22 | 11.24 | 11.28 | 11.09 | 11.15 | 10.72 | qfq | 3,884,000 | 43,372,143 | -0.62% |
| 2024-08-21 | 11.36 | 11.42 | 11.14 | 11.22 | 10.79 | qfq | 6,117,900 | 68,788,805 | -1.41% |
| 2024-08-20 | 11.43 | 11.47 | 11.24 | 11.38 | 10.94 | qfq | 8,181,565 | 92,741,128 | 0.00% |
| 2024-08-19 | 11.43 | 11.58 | 11.37 | 11.38 | 10.94 | qfq | 9,382,711 | 107,647,298 | 0.26% |
| 2024-08-16 | 11.57 | 11.62 | 11.34 | 11.35 | 10.91 | qfq | 8,354,300 | 95,486,696 | -2.24% |
| 2024-08-15 | 11.66 | 11.83 | 11.51 | 11.61 | 11.16 | qfq | 10,464,200 | 121,927,399 | -1.02% |
| 2024-08-14 | 11.77 | 11.94 | 11.73 | 11.73 | 11.28 | qfq | 8,053,716 | 95,268,447 | -0.76% |
| 2024-08-13 | 11.68 | 11.86 | 11.59 | 11.82 | 11.37 | qfq | 8,559,500 | 100,222,487 | 0.77% |
| 2024-08-12 | 11.62 | 11.83 | 11.50 | 11.73 | 11.28 | qfq | 9,930,200 | 116,143,623 | 0.95% |
| 2024-08-09 | 11.66 | 11.85 | 11.60 | 11.62 | 11.17 | qfq | 7,085,600 | 82,827,876 | 0.00% |
| 2024-08-08 | 11.39 | 11.66 | 11.36 | 11.62 | 11.17 | qfq | 10,523,485 | 121,425,853 | 1.48% |
| 2024-08-07 | 11.43 | 11.65 | 11.41 | 11.45 | 11.01 | qfq | 7,250,500 | 83,351,606 | -0.17% |
| 2024-08-06 | 11.38 | 11.57 | 11.36 | 11.47 | 11.03 | qfq | 7,491,400 | 85,711,488 | 1.33% |
| 2024-08-05 | 11.47 | 11.67 | 11.32 | 11.32 | 10.89 | qfq | 11,102,900 | 127,562,666 | -2.25% |
| 2024-08-02 | 11.41 | 11.72 | 11.33 | 11.58 | 11.14 | qfq | 13,183,001 | 152,213,650 | 0.70% |
| 2024-08-01 | 11.59 | 11.69 | 11.46 | 11.50 | 11.06 | qfq | 10,577,023 | 122,126,720 | -0.95% |
| 2024-07-31 | 11.15 | 11.67 | 11.08 | 11.61 | 11.16 | qfq | 14,735,566 | 168,770,127 | 4.13% |
| 2024-07-30 | 11.09 | 11.25 | 10.98 | 11.15 | 10.72 | qfq | 9,717,796 | 107,852,688 | -0.36% |
| 2024-07-29 | 11.28 | 11.40 | 11.07 | 11.19 | 10.76 | qfq | 12,761,174 | 143,290,398 | 0.00% |
| 2024-07-26 | 10.76 | 11.32 | 10.72 | 11.19 | 10.76 | qfq | 17,885,639 | 198,514,155 | 5.47% |
| 2024-07-25 | 10.88 | 10.95 | 10.47 | 10.61 | 10.20 | qfq | 7,678,458 | 81,954,455 | -0.75% |
| 2024-07-24 | 10.60 | 10.79 | 10.55 | 10.69 | 10.28 | qfq | 6,128,800 | 65,371,373 | 0.75% |
| 2024-07-23 | 11.03 | 11.06 | 10.61 | 10.61 | 10.20 | qfq | 8,548,524 | 92,456,358 | -4.50% |
| 2024-07-22 | 11.01 | 11.19 | 10.93 | 11.11 | 10.68 | qfq | 11,208,674 | 124,174,892 | 2.49% |
| 2024-07-19 | 10.81 | 10.92 | 10.77 | 10.84 | 10.42 | qfq | 5,318,116 | 57,735,789 | -0.18% |
| 2024-07-18 | 10.66 | 10.89 | 10.51 | 10.86 | 10.44 | qfq | 7,246,776 | 77,712,689 | 1.50% |
| 2024-07-17 | 10.69 | 10.78 | 10.58 | 10.70 | 10.29 | qfq | 5,643,932 | 60,326,586 | 0.19% |
| 2024-07-16 | 10.79 | 10.80 | 10.60 | 10.68 | 10.27 | qfq | 3,021,532 | 32,235,636 | -0.93% |
| 2024-07-15 | 10.85 | 10.86 | 10.71 | 10.78 | 10.37 | qfq | 3,312,484 | 35,680,629 | -0.74% |
| 2024-07-12 | 10.89 | 10.95 | 10.80 | 10.86 | 10.44 | qfq | 4,026,349 | 43,764,388 | -0.73% |
| 2024-07-11 | 10.97 | 11.02 | 10.85 | 10.94 | 10.52 | qfq | 7,119,320 | 77,744,201 | 1.39% |
| 2024-07-10 | 10.93 | 10.95 | 10.73 | 10.79 | 10.38 | qfq | 4,037,500 | 43,809,949 | -1.64% |
| 2024-07-09 | 10.65 | 10.99 | 10.49 | 10.97 | 10.55 | qfq | 6,744,700 | 72,433,150 | 2.62% |
| 2024-07-08 | 10.89 | 10.91 | 10.67 | 10.69 | 10.28 | qfq | 4,965,453 | 53,411,223 | -2.46% |
| 2024-07-05 | 11.01 | 11.04 | 10.86 | 10.96 | 10.54 | qfq | 6,457,553 | 70,643,930 | -0.45% |
| 2024-07-04 | 11.12 | 11.30 | 10.96 | 11.01 | 10.59 | qfq | 7,735,501 | 86,046,849 | -1.52% |
| 2024-07-03 | 11.80 | 11.89 | 11.12 | 11.18 | 10.75 | qfq | 11,223,404 | 127,597,185 | -4.12% |
| 2024-07-02 | 11.68 | 11.75 | 11.61 | 11.66 | 11.21 | qfq | 3,453,991 | 40,288,133 | -0.60% |
| 2024-07-01 | 11.45 | 11.74 | 11.45 | 11.73 | 11.28 | qfq | 5,400,300 | 62,734,824 | 1.91% |
| 2024-06-28 | 11.44 | 11.62 | 11.21 | 11.51 | 11.07 | qfq | 8,175,099 | 93,968,601 | 2.04% |
| 2024-06-27 | 11.48 | 11.48 | 11.20 | 11.28 | 10.85 | qfq | 6,685,815 | 75,785,779 | -1.83% |
| 2024-06-26 | 11.41 | 11.59 | 11.30 | 11.49 | 11.05 | qfq | 5,106,086 | 58,503,762 | 0.26% |
| 2024-06-25 | 11.35 | 11.58 | 11.34 | 11.46 | 11.02 | qfq | 4,166,675 | 47,747,253 | 1.42% |
| 2024-06-24 | 11.52 | 11.61 | 11.28 | 11.30 | 10.87 | qfq | 5,677,600 | 64,880,366 | -2.25% |
| 2024-06-21 | 11.76 | 11.81 | 11.56 | 11.56 | 11.12 | qfq | 4,821,461 | 56,359,081 | -0.69% |
| 2024-06-20 | 11.74 | 11.87 | 11.60 | 11.64 | 11.19 | qfq | 4,219,218 | 49,245,939 | -0.94% |
| 2024-06-19 | 12.13 | 12.15 | 11.74 | 11.75 | 11.30 | qfq | 5,612,826 | 66,828,615 | -2.89% |
| 2024-06-18 | 12.05 | 12.18 | 11.98 | 12.10 | 11.64 | qfq | 6,332,129 | 76,670,749 | 0.67% |
| 2024-06-17 | 12.17 | 12.32 | 11.96 | 12.02 | 11.56 | qfq | 7,010,051 | 85,188,328 | -1.48% |
| 2024-06-14 | 12.14 | 12.24 | 12.01 | 12.20 | 11.73 | qfq | 4,854,672 | 58,934,566 | 0.66% |
| 2024-06-13 | 12.20 | 12.20 | 11.97 | 12.12 | 11.66 | qfq | 4,479,514 | 54,065,499 | -0.16% |
| 2024-06-12 | 11.94 | 12.25 | 11.90 | 12.14 | 11.67 | qfq | 6,976,819 | 84,579,994 | 1.42% |
| 2024-06-11 | 12.10 | 12.15 | 11.85 | 11.97 | 11.51 | qfq | 5,460,777 | 65,402,202 | -1.72% |
| 2024-06-07 | 12.22 | 12.26 | 12.04 | 12.18 | 11.71 | qfq | 4,156,668 | 50,431,717 | 0.50% |
| 2024-06-06 | 12.26 | 12.44 | 12.04 | 12.12 | 11.66 | qfq | 5,204,600 | 63,424,460 | -0.66% |
| 2024-06-05 | 12.63 | 12.70 | 12.19 | 12.20 | 11.73 | qfq | 5,821,189 | 72,133,110 | -3.25% |
| 2024-06-04 | 12.49 | 12.70 | 12.35 | 12.61 | 12.13 | qfq | 4,644,818 | 58,311,847 | -2.47% |
| 2024-06-03 | 13.20 | 13.22 | 12.81 | 12.93 | 12.01 | qfq | 5,181,632 | 67,408,363 | -1.97% |
| 2024-05-31 | 13.13 | 13.31 | 13.11 | 13.19 | 12.25 | qfq | 6,004,532 | 79,328,115 | 0.61% |
| 2024-05-30 | 12.96 | 13.20 | 12.88 | 13.11 | 12.18 | qfq | 4,751,700 | 62,132,929 | 1.24% |
| 2024-05-29 | 12.91 | 13.04 | 12.88 | 12.95 | 12.03 | qfq | 4,154,000 | 53,803,716 | 0.23% |
| 2024-05-28 | 13.26 | 13.27 | 12.89 | 12.92 | 12.00 | qfq | 5,111,135 | 66,566,839 | -2.56% |
| 2024-05-27 | 12.98 | 13.26 | 12.85 | 13.26 | 12.32 | qfq | 6,196,335 | 81,094,951 | 2.16% |
| 2024-05-24 | 13.04 | 13.14 | 12.97 | 12.98 | 12.06 | qfq | 3,349,600 | 43,663,601 | -0.46% |
| 2024-05-23 | 13.10 | 13.24 | 12.96 | 13.04 | 12.11 | qfq | 4,279,842 | 55,972,361 | -1.14% |
| 2024-05-22 | 13.28 | 13.37 | 13.06 | 13.19 | 12.25 | qfq | 6,667,548 | 88,018,863 | -0.98% |
| 2024-05-21 | 13.63 | 13.64 | 13.30 | 13.32 | 12.37 | qfq | 6,009,578 | 80,509,819 | -2.13% |
| 2024-05-20 | 13.40 | 13.81 | 13.40 | 13.61 | 12.64 | qfq | 8,870,476 | 120,282,021 | 1.04% |
| 2024-05-17 | 13.59 | 13.59 | 13.27 | 13.47 | 12.51 | qfq | 12,210,302 | 163,579,903 | -1.10% |
| 2024-05-16 | 13.43 | 13.81 | 13.31 | 13.62 | 12.65 | qfq | 14,417,606 | 196,216,279 | 1.41% |
| 2024-05-15 | 14.08 | 14.08 | 13.35 | 13.43 | 12.48 | qfq | 24,750,264 | 335,976,403 | -5.16% |
| 2024-05-14 | 13.95 | 14.58 | 13.92 | 14.16 | 13.15 | qfq | 14,992,419 | 213,384,063 | 0.85% |
| 2024-05-13 | 13.44 | 14.07 | 13.36 | 14.04 | 13.04 | qfq | 19,345,975 | 268,725,285 | 3.46% |
| 2024-05-10 | 13.43 | 13.74 | 13.27 | 13.57 | 12.61 | qfq | 13,258,400 | 179,396,846 | 1.12% |
| 2024-05-09 | 13.29 | 13.45 | 13.15 | 13.42 | 12.47 | qfq | 5,106,685 | 68,187,118 | 1.59% |
| 2024-05-08 | 13.46 | 13.46 | 13.19 | 13.21 | 12.27 | qfq | 6,164,700 | 81,971,619 | -1.86% |
| 2024-05-07 | 13.35 | 13.69 | 13.33 | 13.46 | 12.50 | qfq | 11,563,306 | 156,159,483 | 0.37% |
| 2024-05-06 | 13.00 | 13.56 | 13.00 | 13.41 | 12.46 | qfq | 15,195,307 | 201,541,773 | 4.11% |
| 2024-04-30 | 13.13 | 13.15 | 12.80 | 12.88 | 11.96 | qfq | 8,839,358 | 114,069,884 | -2.35% |
| 2024-04-29 | 12.89 | 13.25 | 12.52 | 13.19 | 12.25 | qfq | 14,293,759 | 184,596,803 | 2.89% |
| 2024-04-26 | 12.70 | 12.83 | 12.65 | 12.82 | 11.91 | qfq | 6,684,111 | 85,328,615 | 0.79% |
| 2024-04-25 | 12.75 | 12.92 | 12.65 | 12.72 | 11.82 | qfq | 6,900,914 | 87,879,094 | -0.70% |
| 2024-04-24 | 12.73 | 12.86 | 12.63 | 12.81 | 11.90 | qfq | 7,774,570 | 98,932,303 | 0.63% |
| 2024-04-23 | 13.04 | 13.20 | 12.67 | 12.73 | 11.83 | qfq | 10,819,147 | 139,039,240 | -2.82% |
| 2024-04-22 | 13.36 | 13.53 | 13.05 | 13.10 | 12.17 | qfq | 9,948,560 | 131,679,677 | -1.50% |
| 2024-04-19 | 13.05 | 13.39 | 12.99 | 13.30 | 12.35 | qfq | 11,890,382 | 157,777,258 | 1.60% |
| 2024-04-18 | 13.00 | 13.42 | 12.97 | 13.09 | 12.16 | qfq | 16,327,590 | 216,052,057 | 0.69% |
| 2024-04-17 | 12.71 | 13.02 | 12.71 | 13.00 | 12.08 | qfq | 11,876,304 | 153,222,615 | 3.01% |
| 2024-04-16 | 12.92 | 12.96 | 12.60 | 12.62 | 11.72 | qfq | 12,179,218 | 155,592,018 | -2.32% |
| 2024-04-15 | 12.72 | 12.97 | 12.55 | 12.92 | 12.00 | qfq | 15,263,777 | 196,039,017 | 0.94% |
| 2024-04-12 | 12.55 | 13.05 | 12.51 | 12.80 | 11.89 | qfq | 16,345,263 | 210,401,669 | 1.43% |
| 2024-04-11 | 12.01 | 12.65 | 11.99 | 12.62 | 11.72 | qfq | 13,232,600 | 164,631,164 | 4.38% |
| 2024-04-10 | 12.23 | 12.35 | 12.00 | 12.09 | 11.23 | qfq | 5,006,400 | 60,852,677 | -0.98% |
| 2024-04-09 | 11.95 | 12.29 | 11.95 | 12.21 | 11.34 | qfq | 5,658,720 | 68,825,430 | 1.50% |
| 2024-04-08 | 12.11 | 12.25 | 12.03 | 12.03 | 11.17 | qfq | 6,523,248 | 79,285,691 | -0.91% |
| 2024-04-03 | 12.01 | 12.17 | 11.98 | 12.14 | 11.28 | qfq | 4,568,544 | 55,186,374 | 0.41% |
| 2024-04-02 | 12.19 | 12.24 | 12.00 | 12.09 | 11.23 | qfq | 4,675,646 | 56,492,136 | -0.82% |
| 2024-04-01 | 12.10 | 12.21 | 12.06 | 12.19 | 11.32 | qfq | 6,035,273 | 73,355,928 | 1.33% |
| 2024-03-29 | 11.92 | 12.05 | 11.78 | 12.03 | 11.17 | qfq | 5,345,148 | 63,561,202 | 1.09% |
| 2024-03-28 | 11.68 | 11.96 | 11.61 | 11.90 | 11.05 | qfq | 6,415,351 | 75,852,384 | 1.88% |
| 2024-03-27 | 12.00 | 12.00 | 11.68 | 11.68 | 10.85 | qfq | 5,738,111 | 67,784,656 | -2.26% |
| 2024-03-26 | 12.08 | 12.10 | 11.79 | 11.95 | 11.10 | qfq | 8,521,657 | 101,578,362 | -0.99% |
| 2024-03-25 | 12.47 | 12.52 | 12.06 | 12.07 | 11.21 | qfq | 14,322,850 | 175,220,469 | -3.44% |
| 2024-03-22 | 12.69 | 12.72 | 12.46 | 12.50 | 11.61 | qfq | 6,443,200 | 81,015,825 | -1.81% |
| 2024-03-21 | 12.82 | 12.85 | 12.63 | 12.73 | 11.83 | qfq | 6,594,707 | 84,009,498 | -0.70% |
| 2024-03-20 | 12.80 | 12.93 | 12.75 | 12.82 | 11.91 | qfq | 6,763,602 | 86,783,400 | 0.39% |
| 2024-03-19 | 12.91 | 12.97 | 12.77 | 12.77 | 11.86 | qfq | 6,614,100 | 85,155,107 | -1.92% |
| 2024-03-18 | 13.03 | 13.04 | 12.84 | 13.02 | 12.09 | qfq | 12,039,326 | 155,788,290 | 0.54% |
| 2024-03-15 | 12.80 | 12.96 | 12.74 | 12.95 | 12.03 | qfq | 7,171,352 | 92,350,623 | 1.09% |
| 2024-03-14 | 12.79 | 13.09 | 12.69 | 12.81 | 11.90 | qfq | 6,808,650 | 87,578,607 | 0.16% |
| 2024-03-13 | 12.84 | 12.90 | 12.68 | 12.79 | 11.88 | qfq | 5,217,840 | 66,655,714 | -0.31% |
| 2024-03-12 | 12.98 | 12.98 | 12.75 | 12.83 | 11.92 | qfq | 6,892,077 | 88,422,295 | -1.16% |
| 2024-03-11 | 13.14 | 13.15 | 12.86 | 12.98 | 12.06 | qfq | 7,719,845 | 100,168,370 | -0.31% |
| 2024-03-08 | 12.97 | 13.06 | 12.81 | 13.02 | 12.09 | qfq | 6,511,362 | 84,235,298 | 0.23% |
| 2024-03-07 | 12.93 | 13.17 | 12.88 | 12.99 | 12.07 | qfq | 14,572,741 | 189,964,109 | 1.33% |
| 2024-03-06 | 12.54 | 12.95 | 12.50 | 12.82 | 11.91 | qfq | 12,587,895 | 161,098,234 | 2.23% |
| 2024-03-05 | 12.55 | 12.62 | 12.43 | 12.54 | 11.65 | qfq | 6,315,476 | 79,195,694 | -0.48% |
| 2024-03-04 | 12.64 | 12.67 | 12.44 | 12.60 | 11.70 | qfq | 6,756,344 | 84,885,492 | -0.32% |
| 2024-03-01 | 12.58 | 12.72 | 12.50 | 12.64 | 11.74 | qfq | 7,765,793 | 97,719,662 | 0.40% |
| 2024-02-29 | 12.11 | 12.59 | 12.06 | 12.59 | 11.70 | qfq | 11,094,923 | 138,144,943 | 3.54% |
| 2024-02-28 | 12.86 | 12.88 | 12.16 | 12.16 | 11.30 | qfq | 15,587,909 | 195,399,313 | -5.22% |
| 2024-02-27 | 12.40 | 12.84 | 12.31 | 12.83 | 11.92 | qfq | 17,299,283 | 217,986,185 | 1.99% |
| 2024-02-26 | 12.57 | 12.84 | 12.42 | 12.58 | 11.69 | qfq | 21,618,030 | 273,101,486 | 2.19% |
| 2024-02-23 | 12.05 | 12.31 | 11.84 | 12.31 | 11.44 | qfq | 10,537,589 | 127,056,205 | 2.41% |
| 2024-02-22 | 11.91 | 12.02 | 11.77 | 12.02 | 11.17 | qfq | 8,100,141 | 96,453,759 | 0.59% |
| 2024-02-21 | 11.79 | 12.38 | 11.68 | 11.95 | 11.10 | qfq | 14,819,868 | 180,340,834 | 0.59% |
| 2024-02-20 | 11.88 | 11.93 | 11.72 | 11.88 | 11.04 | qfq | 6,027,905 | 71,293,013 | 0.00% |
| 2024-02-19 | 11.98 | 12.11 | 11.71 | 11.88 | 11.04 | qfq | 10,357,377 | 123,414,178 | 0.00% |
| 2024-02-08 | 11.58 | 12.10 | 11.56 | 11.88 | 11.04 | qfq | 12,770,919 | 152,945,105 | 2.77% |
| 2024-02-07 | 11.14 | 11.70 | 11.14 | 11.56 | 10.74 | qfq | 11,245,825 | 129,742,007 | 3.40% |
| 2024-02-06 | 10.05 | 11.27 | 9.93 | 11.18 | 10.39 | qfq | 11,736,688 | 125,298,303 | 9.07% |
| 2024-02-05 | 10.50 | 10.75 | 9.92 | 10.25 | 9.52 | qfq | 10,182,655 | 104,683,331 | -3.76% |
| 2024-02-02 | 11.05 | 11.20 | 10.40 | 10.65 | 9.89 | qfq | 7,953,186 | 85,665,076 | -3.27% |
| 2024-02-01 | 10.91 | 11.22 | 10.83 | 11.01 | 10.23 | qfq | 6,498,807 | 71,476,026 | 0.09% |
| 2024-01-31 | 11.30 | 11.47 | 10.99 | 11.00 | 10.22 | qfq | 6,397,895 | 71,615,179 | -2.91% |
| 2024-01-30 | 11.51 | 11.69 | 11.30 | 11.33 | 10.52 | qfq | 5,585,698 | 64,328,526 | -2.33% |
| 2024-01-29 | 11.77 | 11.85 | 11.52 | 11.60 | 10.78 | qfq | 8,560,309 | 99,865,542 | -1.61% |
| 2024-01-26 | 11.74 | 11.93 | 11.64 | 11.79 | 10.95 | qfq | 9,609,493 | 113,227,067 | 0.17% |
| 2024-01-25 | 11.45 | 11.78 | 11.36 | 11.77 | 10.93 | qfq | 12,813,399 | 148,378,004 | 2.88% |
| 2024-01-24 | 10.88 | 11.44 | 10.87 | 11.44 | 10.63 | qfq | 9,686,876 | 108,128,374 | 5.24% |
| 2024-01-23 | 10.50 | 10.92 | 10.41 | 10.87 | 10.10 | qfq | 6,018,601 | 64,452,495 | 3.72% |
| 2024-01-22 | 11.01 | 11.05 | 10.38 | 10.48 | 9.74 | qfq | 7,483,560 | 80,586,195 | -5.16% |
| 2024-01-19 | 11.08 | 11.13 | 10.98 | 11.05 | 10.26 | qfq | 4,545,040 | 50,273,352 | -0.54% |
| 2024-01-18 | 11.12 | 11.13 | 10.79 | 11.11 | 10.32 | qfq | 7,885,279 | 86,380,214 | -0.18% |
| 2024-01-17 | 11.34 | 11.39 | 11.13 | 11.13 | 10.34 | qfq | 4,639,437 | 52,349,045 | -2.02% |
| 2024-01-16 | 11.39 | 11.43 | 11.22 | 11.36 | 10.55 | qfq | 5,371,456 | 60,753,482 | -0.26% |
| 2024-01-15 | 11.41 | 11.43 | 11.26 | 11.39 | 10.58 | qfq | 5,028,927 | 57,096,054 | -0.18% |
| 2024-01-12 | 11.53 | 11.62 | 11.40 | 11.41 | 10.60 | qfq | 5,717,600 | 65,755,448 | -1.38% |
| 2024-01-11 | 11.52 | 11.61 | 11.45 | 11.57 | 10.75 | qfq | 5,010,900 | 57,777,691 | 0.35% |
| 2024-01-10 | 11.63 | 11.68 | 11.43 | 11.53 | 10.71 | qfq | 3,195,885 | 36,956,188 | -0.69% |
| 2024-01-09 | 11.51 | 11.71 | 11.48 | 11.61 | 10.78 | qfq | 5,401,514 | 62,697,028 | 1.13% |
| 2024-01-08 | 11.73 | 11.73 | 11.47 | 11.48 | 10.66 | qfq | 5,083,300 | 58,802,172 | -2.21% |
| 2024-01-05 | 11.90 | 11.97 | 11.69 | 11.74 | 10.91 | qfq | 6,115,900 | 72,465,045 | -1.43% |
| 2024-01-04 | 11.97 | 11.98 | 11.85 | 11.91 | 11.06 | qfq | 3,794,000 | 45,207,127 | -0.58% |
| 2024-01-03 | 11.94 | 12.04 | 11.86 | 11.98 | 11.13 | qfq | 6,589,201 | 78,671,208 | 0.34% |
| 2024-01-02 | 11.88 | 12.04 | 11.80 | 11.94 | 11.09 | qfq | 7,520,600 | 89,856,624 | 0.59% |
| 2023-12-29 | 11.86 | 11.98 | 11.81 | 11.87 | 11.03 | qfq | 8,741,680 | 103,774,133 | 0.17% |
| 2023-12-28 | 11.70 | 11.92 | 11.58 | 11.85 | 11.01 | qfq | 6,972,701 | 82,311,981 | 1.20% |
| 2023-12-27 | 11.74 | 11.82 | 11.63 | 11.71 | 10.88 | qfq | 5,207,042 | 60,903,768 | -0.09% |
| 2023-12-26 | 11.96 | 11.96 | 11.70 | 11.72 | 10.89 | qfq | 3,534,167 | 41,651,176 | -2.01% |
| 2023-12-25 | 11.91 | 12.02 | 11.87 | 11.96 | 11.11 | qfq | 3,521,600 | 42,058,270 | -0.08% |
| 2023-12-22 | 12.04 | 12.13 | 11.91 | 11.97 | 11.12 | qfq | 4,266,866 | 51,257,203 | -0.66% |
| 2023-12-21 | 12.07 | 12.12 | 11.85 | 12.05 | 11.19 | qfq | 3,849,463 | 46,187,944 | 0.00% |
| 2023-12-20 | 12.10 | 12.23 | 12.05 | 12.05 | 11.19 | qfq | 3,686,845 | 44,781,283 | -0.17% |
| 2023-12-19 | 12.14 | 12.18 | 11.94 | 12.07 | 11.21 | qfq | 4,190,379 | 50,317,826 | -0.25% |
| 2023-12-18 | 12.34 | 12.34 | 12.09 | 12.10 | 11.24 | qfq | 5,301,076 | 64,592,393 | -1.94% |
| 2023-12-15 | 12.33 | 12.39 | 12.20 | 12.34 | 11.46 | qfq | 7,300,519 | 90,005,324 | -0.08% |
| 2023-12-14 | 12.32 | 12.45 | 12.28 | 12.35 | 11.47 | qfq | 7,240,600 | 89,557,058 | 0.32% |
| 2023-12-13 | 12.34 | 12.51 | 12.27 | 12.31 | 11.44 | qfq | 4,741,200 | 58,717,913 | -0.24% |
| 2023-12-12 | 12.32 | 12.37 | 12.22 | 12.34 | 11.46 | qfq | 3,002,378 | 36,966,008 | -0.16% |
| 2023-12-11 | 12.17 | 12.39 | 12.00 | 12.36 | 11.48 | qfq | 4,546,555 | 55,480,939 | 1.15% |
| 2023-12-08 | 12.30 | 12.41 | 12.22 | 12.22 | 11.35 | qfq | 3,385,466 | 41,711,002 | -0.73% |
| 2023-12-07 | 12.34 | 12.36 | 12.18 | 12.31 | 11.44 | qfq | 3,805,831 | 46,662,059 | 0.00% |
| 2023-12-06 | 12.32 | 12.40 | 12.28 | 12.31 | 11.44 | qfq | 3,355,519 | 41,349,980 | -0.08% |
| 2023-12-05 | 12.52 | 12.56 | 12.32 | 12.32 | 11.44 | qfq | 4,748,115 | 58,870,365 | -1.75% |
| 2023-12-04 | 12.68 | 12.73 | 12.49 | 12.54 | 11.65 | qfq | 5,527,421 | 69,616,289 | -1.03% |
| 2023-12-01 | 12.70 | 12.70 | 12.53 | 12.67 | 11.77 | qfq | 4,118,310 | 51,919,336 | 0.08% |
| 2023-11-30 | 12.75 | 12.82 | 12.58 | 12.66 | 11.76 | qfq | 4,615,800 | 58,631,230 | -0.39% |
| 2023-11-29 | 12.90 | 12.92 | 12.67 | 12.71 | 11.81 | qfq | 3,783,700 | 48,379,796 | -1.32% |
| 2023-11-28 | 12.74 | 12.90 | 12.65 | 12.88 | 11.96 | qfq | 3,595,000 | 46,068,179 | 0.94% |
| 2023-11-27 | 12.82 | 12.83 | 12.59 | 12.76 | 11.85 | qfq | 4,782,702 | 60,727,449 | -0.55% |
| 2023-11-24 | 13.01 | 13.01 | 12.79 | 12.83 | 11.92 | qfq | 4,813,051 | 62,008,181 | -1.38% |
| 2023-11-23 | 12.83 | 13.03 | 12.78 | 13.01 | 12.09 | qfq | 5,692,285 | 73,565,960 | 1.40% |
| 2023-11-22 | 13.03 | 13.09 | 12.83 | 12.83 | 11.92 | qfq | 4,905,422 | 63,419,466 | -1.69% |
| 2023-11-21 | 13.15 | 13.20 | 12.99 | 13.05 | 12.12 | qfq | 6,989,287 | 91,580,237 | -0.38% |
| 2023-11-20 | 12.88 | 13.20 | 12.85 | 13.10 | 12.17 | qfq | 9,629,182 | 125,593,399 | 1.95% |
| 2023-11-17 | 12.73 | 12.86 | 12.65 | 12.85 | 11.94 | qfq | 4,219,107 | 53,750,366 | 0.78% |
| 2023-11-16 | 12.88 | 12.91 | 12.72 | 12.75 | 11.84 | qfq | 5,656,209 | 72,494,468 | -0.78% |
| 2023-11-15 | 12.86 | 12.92 | 12.71 | 12.85 | 11.94 | qfq | 8,053,903 | 103,172,601 | 1.02% |
| 2023-11-14 | 12.67 | 12.78 | 12.64 | 12.72 | 11.82 | qfq | 8,413,822 | 107,035,750 | 0.16% |
| 2023-11-13 | 12.65 | 12.74 | 12.60 | 12.70 | 11.80 | qfq | 6,213,849 | 78,749,683 | 0.40% |
| 2023-11-10 | 12.68 | 12.71 | 12.58 | 12.65 | 11.75 | qfq | 5,124,694 | 64,711,976 | -0.78% |
| 2023-11-09 | 12.71 | 12.84 | 12.66 | 12.75 | 11.84 | qfq | 5,082,061 | 64,722,398 | 0.31% |
| 2023-11-08 | 12.82 | 12.83 | 12.66 | 12.71 | 11.81 | qfq | 6,121,400 | 77,927,820 | -1.17% |
| 2023-11-07 | 12.94 | 12.94 | 12.71 | 12.86 | 11.95 | qfq | 6,496,432 | 83,179,575 | -0.54% |
| 2023-11-06 | 12.77 | 12.97 | 12.77 | 12.93 | 12.01 | qfq | 7,787,341 | 100,355,807 | 1.81% |
| 2023-11-03 | 12.50 | 12.77 | 12.50 | 12.70 | 11.80 | qfq | 8,153,739 | 103,211,971 | 3.00% |
| 2023-11-02 | 12.45 | 12.49 | 12.32 | 12.33 | 11.45 | qfq | 4,148,600 | 51,421,280 | -0.48% |
| 2023-11-01 | 12.52 | 12.58 | 12.35 | 12.39 | 11.51 | qfq | 6,171,953 | 76,753,358 | -0.96% |
| 2023-10-31 | 12.74 | 12.80 | 12.45 | 12.51 | 11.62 | qfq | 5,440,550 | 68,399,447 | -2.42% |
| 2023-10-30 | 12.85 | 12.86 | 12.42 | 12.82 | 11.91 | qfq | 5,904,154 | 74,961,101 | -0.16% |
| 2023-10-27 | 12.89 | 12.94 | 12.76 | 12.84 | 11.93 | qfq | 5,113,147 | 65,650,042 | -0.39% |
| 2023-10-26 | 12.86 | 13.02 | 12.67 | 12.89 | 11.97 | qfq | 4,765,936 | 61,233,034 | -0.15% |
| 2023-10-25 | 13.02 | 13.24 | 12.89 | 12.91 | 11.99 | qfq | 5,000,601 | 65,171,606 | -1.30% |
| 2023-10-24 | 13.00 | 13.18 | 12.92 | 13.08 | 12.15 | qfq | 3,803,255 | 49,745,278 | 0.85% |
| 2023-10-23 | 13.17 | 13.22 | 12.89 | 12.97 | 12.05 | qfq | 3,197,520 | 41,714,543 | -1.74% |
| 2023-10-20 | 13.22 | 13.40 | 13.19 | 13.20 | 12.26 | qfq | 2,680,019 | 35,586,959 | -0.90% |
| 2023-10-19 | 13.42 | 13.59 | 13.32 | 13.32 | 12.37 | qfq | 3,228,843 | 43,347,111 | -0.97% |
| 2023-10-18 | 13.56 | 13.60 | 13.42 | 13.45 | 12.49 | qfq | 2,674,553 | 36,079,223 | -1.18% |
| 2023-10-17 | 13.56 | 13.63 | 13.41 | 13.61 | 12.64 | qfq | 4,068,626 | 55,134,322 | 0.89% |
| 2023-10-16 | 13.48 | 13.66 | 13.42 | 13.49 | 12.53 | qfq | 4,320,549 | 58,518,419 | 0.07% |
| 2023-10-13 | 13.75 | 13.75 | 13.44 | 13.48 | 12.52 | qfq | 4,901,730 | 66,413,217 | -1.82% |
| 2023-10-12 | 13.94 | 14.13 | 13.70 | 13.73 | 12.75 | qfq | 5,365,832 | 74,104,579 | -1.44% |
| 2023-10-11 | 13.89 | 14.18 | 13.70 | 13.93 | 12.94 | qfq | 6,003,800 | 83,526,960 | 0.36% |
| 2023-10-10 | 14.86 | 14.95 | 13.64 | 13.88 | 12.89 | qfq | 11,858,524 | 167,753,533 | -6.97% |
| 2023-10-09 | 15.06 | 15.09 | 14.90 | 14.92 | 13.86 | qfq | 2,410,567 | 36,111,705 | -0.86% |
| 2023-09-28 | 14.99 | 15.11 | 14.90 | 15.05 | 13.98 | qfq | 2,763,895 | 41,573,737 | 0.33% |
| 2023-09-27 | 14.87 | 15.04 | 14.86 | 15.00 | 13.93 | qfq | 2,322,167 | 34,787,533 | 0.54% |
| 2023-09-26 | 14.80 | 15.02 | 14.73 | 14.92 | 13.86 | qfq | 3,355,928 | 50,039,177 | 0.67% |
| 2023-09-25 | 14.88 | 14.97 | 14.75 | 14.82 | 13.77 | qfq | 2,220,780 | 32,981,336 | -0.07% |
| 2023-09-22 | 14.49 | 14.83 | 14.49 | 14.83 | 13.78 | qfq | 3,318,668 | 48,862,551 | 2.13% |
| 2023-09-21 | 14.66 | 14.77 | 14.52 | 14.52 | 13.49 | qfq | 3,411,400 | 49,821,752 | -0.75% |
| 2023-09-20 | 14.68 | 14.77 | 14.60 | 14.63 | 13.59 | qfq | 2,126,900 | 31,203,148 | -0.20% |
| 2023-09-19 | 14.83 | 14.84 | 14.61 | 14.66 | 13.62 | qfq | 2,850,600 | 41,865,114 | -0.88% |
| 2023-09-18 | 14.70 | 14.87 | 14.37 | 14.79 | 13.74 | qfq | 4,195,922 | 61,780,653 | -1.27% |
| 2023-09-15 | 14.91 | 15.09 | 14.73 | 14.98 | 13.92 | qfq | 5,834,985 | 86,720,371 | 1.70% |
| 2023-09-14 | 14.73 | 14.85 | 14.62 | 14.73 | 13.68 | qfq | 3,797,800 | 55,945,673 | -0.20% |
| 2023-09-13 | 15.36 | 15.40 | 14.61 | 14.76 | 13.71 | qfq | 6,911,441 | 102,833,600 | -3.53% |
| 2023-09-12 | 14.99 | 15.37 | 14.91 | 15.30 | 14.21 | qfq | 6,645,000 | 100,963,333 | 2.41% |
| 2023-09-11 | 15.06 | 15.17 | 14.87 | 14.94 | 13.88 | qfq | 4,585,002 | 68,742,719 | -0.53% |
| 2023-09-08 | 14.88 | 15.15 | 14.88 | 15.02 | 13.95 | qfq | 2,157,597 | 32,516,383 | 0.07% |
| 2023-09-07 | 15.38 | 15.40 | 14.98 | 15.01 | 13.94 | qfq | 3,479,202 | 52,695,902 | -2.41% |
| 2023-09-06 | 15.52 | 15.52 | 15.26 | 15.38 | 14.29 | qfq | 3,109,917 | 47,793,581 | -0.84% |
| 2023-09-05 | 15.50 | 15.65 | 15.39 | 15.51 | 14.41 | qfq | 3,925,759 | 60,843,385 | -0.58% |
| 2023-09-04 | 15.35 | 15.63 | 15.30 | 15.60 | 14.49 | qfq | 6,143,718 | 95,031,246 | 2.77% |
| 2023-09-01 | 15.03 | 15.28 | 14.90 | 15.18 | 14.10 | qfq | 3,917,015 | 59,262,109 | 1.27% |
| 2023-08-31 | 15.13 | 15.36 | 14.99 | 14.99 | 13.92 | qfq | 4,030,909 | 60,918,018 | -1.64% |
| 2023-08-30 | 15.38 | 15.45 | 15.14 | 15.24 | 14.16 | qfq | 4,848,394 | 74,046,283 | -1.04% |
| 2023-08-29 | 14.72 | 15.41 | 14.43 | 15.40 | 14.31 | qfq | 8,345,346 | 126,147,931 | 5.26% |
| 2023-08-28 | 15.20 | 15.39 | 14.49 | 14.63 | 13.59 | qfq | 7,491,179 | 111,043,051 | 1.32% |
| 2023-08-25 | 15.01 | 15.17 | 14.33 | 14.44 | 13.41 | qfq | 10,214,500 | 148,582,112 | -3.93% |
| 2023-08-24 | 14.95 | 15.17 | 14.92 | 15.03 | 13.96 | qfq | 3,656,845 | 55,030,130 | 0.47% |
| 2023-08-23 | 14.95 | 15.14 | 14.81 | 14.96 | 13.90 | qfq | 3,834,282 | 57,501,989 | -0.73% |
| 2023-08-22 | 15.03 | 15.20 | 14.71 | 15.07 | 14.00 | qfq | 4,792,140 | 71,578,841 | 0.47% |
| 2023-08-21 | 15.55 | 15.59 | 14.99 | 15.00 | 13.93 | qfq | 3,450,545 | 52,466,265 | -2.09% |
| 2023-08-18 | 15.43 | 15.68 | 15.32 | 15.32 | 14.23 | qfq | 4,022,042 | 62,159,936 | -1.16% |
| 2023-08-17 | 14.89 | 15.55 | 14.80 | 15.50 | 14.40 | qfq | 6,143,492 | 93,966,205 | 4.03% |
| 2023-08-16 | 15.20 | 15.22 | 14.89 | 14.90 | 13.84 | qfq | 4,021,607 | 60,412,250 | -1.97% |
| 2023-08-15 | 15.21 | 15.53 | 15.07 | 15.20 | 14.12 | qfq | 3,667,706 | 56,101,283 | -1.17% |
| 2023-08-14 | 15.20 | 15.42 | 15.17 | 15.38 | 14.29 | qfq | 4,024,665 | 61,527,115 | -0.84% |
| 2023-08-11 | 15.76 | 15.88 | 15.50 | 15.51 | 14.41 | qfq | 5,499,428 | 86,355,538 | -1.46% |
| 2023-08-10 | 15.77 | 15.90 | 15.66 | 15.74 | 14.62 | qfq | 4,017,511 | 63,247,505 | -0.38% |
| 2023-08-09 | 16.15 | 16.35 | 15.73 | 15.80 | 14.68 | qfq | 9,722,861 | 155,017,686 | -2.89% |
| 2023-08-08 | 16.55 | 16.58 | 16.12 | 16.27 | 15.11 | qfq | 7,666,754 | 125,026,369 | -2.11% |
| 2023-08-07 | 16.53 | 16.65 | 16.27 | 16.62 | 15.44 | qfq | 6,245,115 | 102,927,988 | 0.24% |
| 2023-08-04 | 16.18 | 16.60 | 16.18 | 16.58 | 15.40 | qfq | 11,724,932 | 193,558,695 | 2.60% |
| 2023-08-03 | 16.05 | 16.17 | 15.92 | 16.16 | 15.01 | qfq | 5,159,121 | 82,848,026 | 0.37% |
| 2023-08-02 | 16.10 | 16.23 | 16.00 | 16.10 | 14.96 | qfq | 4,817,403 | 77,551,811 | 0.00% |
| 2023-08-01 | 16.09 | 16.33 | 15.91 | 16.10 | 14.96 | qfq | 8,268,512 | 133,205,175 | 0.00% |
| 2023-07-31 | 15.56 | 16.31 | 15.48 | 16.10 | 14.96 | qfq | 15,596,104 | 249,600,629 | 3.80% |
| 2023-07-28 | 15.38 | 15.57 | 15.25 | 15.51 | 14.41 | qfq | 6,544,300 | 101,115,309 | 0.45% |
| 2023-07-27 | 15.31 | 15.64 | 15.23 | 15.44 | 14.34 | qfq | 8,931,881 | 138,198,726 | 1.25% |
| 2023-07-26 | 15.45 | 15.47 | 15.17 | 15.25 | 14.17 | qfq | 6,128,553 | 93,681,682 | -0.91% |
| 2023-07-25 | 15.75 | 15.78 | 15.35 | 15.39 | 14.30 | qfq | 10,985,777 | 170,099,118 | -0.71% |
| 2023-07-24 | 15.10 | 15.73 | 15.08 | 15.50 | 14.40 | qfq | 16,128,555 | 250,077,673 | 3.82% |
| 2023-07-21 | 14.96 | 15.00 | 14.75 | 14.93 | 13.87 | qfq | 8,137,922 | 121,112,623 | -0.86% |
| 2023-07-20 | 15.00 | 15.29 | 14.95 | 15.06 | 13.99 | qfq | 10,294,533 | 155,866,234 | 0.27% |
| 2023-07-19 | 14.94 | 15.10 | 14.88 | 15.02 | 13.95 | qfq | 6,809,019 | 101,963,511 | 0.00% |
| 2023-07-18 | 15.13 | 15.25 | 14.93 | 15.02 | 13.95 | qfq | 8,231,826 | 124,257,106 | -0.66% |
| 2023-07-17 | 14.99 | 15.13 | 14.86 | 15.12 | 14.05 | qfq | 6,233,175 | 93,640,309 | 0.80% |