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
爱柯迪600933.SH
最近收盘价13.302026-07-17
最近交易日2026-07-17
成交量（股）10,797,652
成交额（元）145,912,820
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 13.65 | 13.79 | 13.26 | 13.30 | 13.30 | qfq | 10,797,652 | 145,912,820 | -2.49% |
| 2026-07-16 | 13.83 | 13.89 | 13.58 | 13.64 | 13.64 | qfq | 6,855,116 | 94,210,873 | -0.58% |
| 2026-07-15 | 13.65 | 13.91 | 13.55 | 13.72 | 13.72 | qfq | 8,459,758 | 116,556,850 | 0.96% |
| 2026-07-14 | 13.22 | 13.63 | 13.18 | 13.59 | 13.59 | qfq | 11,299,807 | 151,999,530 | 2.26% |
| 2026-07-13 | 13.83 | 13.83 | 13.06 | 13.29 | 13.29 | qfq | 15,634,642 | 208,386,831 | -4.11% |
| 2026-07-10 | 13.50 | 14.17 | 13.49 | 13.86 | 13.86 | qfq | 14,450,989 | 200,437,986 | 2.59% |
| 2026-07-09 | 14.00 | 14.02 | 13.35 | 13.51 | 13.51 | qfq | 14,893,245 | 202,475,584 | -3.50% |
| 2026-07-08 | 14.64 | 14.64 | 13.96 | 14.00 | 14.00 | qfq | 12,211,089 | 172,769,202 | -4.37% |
| 2026-07-07 | 15.11 | 15.26 | 14.53 | 14.64 | 14.64 | qfq | 10,600,400 | 157,170,602 | -3.11% |
| 2026-07-06 | 15.41 | 15.60 | 15.11 | 15.11 | 15.11 | qfq | 13,174,065 | 201,762,609 | -1.82% |
| 2026-07-03 | 14.80 | 15.71 | 14.72 | 15.39 | 15.39 | qfq | 23,445,050 | 360,756,013 | 5.34% |
| 2026-07-02 | 14.58 | 15.21 | 14.53 | 14.61 | 14.61 | qfq | 13,402,239 | 198,815,111 | -0.34% |
| 2026-07-01 | 14.73 | 14.87 | 14.41 | 14.66 | 14.66 | qfq | 11,452,500 | 167,479,924 | -0.81% |
| 2026-06-30 | 14.47 | 14.96 | 14.28 | 14.78 | 14.78 | qfq | 13,985,521 | 204,621,265 | 2.57% |
| 2026-06-29 | 14.12 | 14.71 | 13.57 | 14.41 | 14.41 | qfq | 20,205,412 | 287,790,440 | 2.05% |
| 2026-06-26 | 14.60 | 14.60 | 14.11 | 14.12 | 14.12 | qfq | 12,272,200 | 174,641,306 | -3.62% |
| 2026-06-25 | 14.91 | 14.98 | 14.51 | 14.65 | 14.65 | qfq | 11,750,914 | 172,104,356 | -1.61% |
| 2026-06-24 | 15.18 | 15.35 | 14.87 | 14.89 | 14.89 | qfq | 10,099,985 | 151,793,370 | -1.85% |
| 2026-06-23 | 15.30 | 15.63 | 14.98 | 15.17 | 15.17 | qfq | 13,931,010 | 213,486,280 | -1.69% |
| 2026-06-22 | 15.83 | 15.83 | 15.07 | 15.43 | 15.43 | qfq | 19,453,025 | 298,717,008 | -1.91% |
| 2026-06-18 | 15.44 | 15.96 | 15.35 | 15.73 | 15.73 | qfq | 18,135,412 | 285,288,597 | 1.88% |
| 2026-06-17 | 14.80 | 16.00 | 14.67 | 15.44 | 15.44 | qfq | 23,673,183 | 363,455,639 | 4.39% |
| 2026-06-16 | 14.88 | 14.98 | 14.57 | 14.79 | 14.79 | qfq | 12,512,319 | 185,103,601 | -1.20% |
| 2026-06-15 | 14.77 | 15.05 | 14.77 | 14.97 | 14.57 | qfq | 10,620,300 | 158,580,780 | 1.56% |
| 2026-06-12 | 14.59 | 14.87 | 14.43 | 14.74 | 14.35 | qfq | 10,050,233 | 147,259,518 | 2.36% |
| 2026-06-11 | 14.57 | 14.57 | 14.16 | 14.40 | 14.02 | qfq | 11,340,360 | 162,315,635 | -1.30% |
| 2026-06-10 | 14.90 | 14.96 | 14.41 | 14.59 | 14.20 | qfq | 11,597,866 | 169,248,889 | -2.73% |
| 2026-06-09 | 15.23 | 15.27 | 14.73 | 15.00 | 14.60 | qfq | 12,806,814 | 190,762,772 | -0.66% |
| 2026-06-08 | 15.00 | 15.28 | 14.84 | 15.10 | 14.70 | qfq | 14,944,703 | 225,125,144 | -1.88% |
| 2026-06-05 | 15.37 | 15.75 | 14.93 | 15.39 | 14.98 | qfq | 21,708,776 | 330,628,516 | -0.39% |
| 2026-06-04 | 15.47 | 15.79 | 15.32 | 15.45 | 15.04 | qfq | 10,207,647 | 158,347,743 | -0.64% |
| 2026-06-03 | 15.60 | 15.92 | 15.38 | 15.55 | 15.13 | qfq | 13,004,630 | 202,422,895 | -0.38% |
| 2026-06-02 | 15.95 | 16.04 | 15.60 | 15.61 | 15.19 | qfq | 10,324,482 | 163,013,189 | -0.95% |
| 2026-06-01 | 15.81 | 16.09 | 15.64 | 15.76 | 15.34 | qfq | 11,962,945 | 189,535,279 | -1.25% |
| 2026-05-29 | 16.62 | 16.85 | 15.79 | 15.96 | 15.53 | qfq | 22,256,422 | 359,392,728 | -3.62% |
| 2026-05-28 | 16.96 | 16.97 | 16.30 | 16.56 | 16.12 | qfq | 15,356,722 | 254,013,460 | -2.30% |
| 2026-05-27 | 17.48 | 17.70 | 16.80 | 16.95 | 16.50 | qfq | 19,043,383 | 325,368,912 | -3.75% |
| 2026-05-26 | 17.67 | 17.83 | 17.29 | 17.61 | 17.14 | qfq | 16,079,631 | 282,559,323 | -0.79% |
| 2026-05-25 | 17.70 | 17.98 | 17.58 | 17.75 | 17.28 | qfq | 14,746,515 | 261,399,015 | 0.80% |
| 2026-05-22 | 17.71 | 17.76 | 17.36 | 17.61 | 17.14 | qfq | 18,178,120 | 319,888,981 | 0.63% |
| 2026-05-21 | 16.87 | 18.25 | 16.87 | 17.50 | 17.03 | qfq | 38,734,950 | 686,731,174 | 3.98% |
| 2026-05-20 | 17.38 | 17.40 | 16.66 | 16.83 | 16.38 | qfq | 20,481,583 | 346,178,427 | -3.83% |
| 2026-05-19 | 17.36 | 17.82 | 17.36 | 17.50 | 17.03 | qfq | 14,057,133 | 247,107,290 | 0.81% |
| 2026-05-18 | 17.68 | 17.68 | 17.31 | 17.36 | 16.90 | qfq | 16,839,857 | 293,940,173 | -1.59% |
| 2026-05-15 | 17.91 | 18.25 | 17.09 | 17.64 | 17.17 | qfq | 33,759,908 | 599,443,851 | 1.50% |
| 2026-05-14 | 17.92 | 17.93 | 17.37 | 17.38 | 16.92 | qfq | 12,770,933 | 224,347,108 | -3.01% |
| 2026-05-13 | 17.65 | 17.95 | 17.33 | 17.92 | 17.44 | qfq | 14,489,919 | 256,087,357 | 1.19% |
| 2026-05-12 | 17.95 | 18.06 | 17.55 | 17.71 | 17.24 | qfq | 14,801,045 | 262,553,400 | -1.45% |
| 2026-05-11 | 17.95 | 18.08 | 17.63 | 17.97 | 17.49 | qfq | 18,620,509 | 333,411,311 | 0.56% |
| 2026-05-08 | 17.49 | 18.14 | 17.46 | 17.87 | 17.39 | qfq | 25,164,552 | 448,653,916 | 1.71% |
| 2026-05-07 | 17.11 | 17.63 | 16.95 | 17.57 | 17.10 | qfq | 26,333,443 | 456,652,656 | 2.57% |
| 2026-05-06 | 17.10 | 17.36 | 16.90 | 17.13 | 16.67 | qfq | 23,077,844 | 394,620,633 | 0.94% |
| 2026-04-30 | 16.70 | 17.48 | 16.55 | 16.97 | 16.52 | qfq | 30,858,188 | 525,733,192 | 2.85% |
| 2026-04-29 | 16.12 | 16.56 | 15.92 | 16.50 | 16.06 | qfq | 19,701,489 | 321,562,222 | 1.98% |
| 2026-04-28 | 17.00 | 17.01 | 16.04 | 16.18 | 15.75 | qfq | 32,086,631 | 524,472,055 | -4.94% |
| 2026-04-27 | 16.74 | 17.34 | 16.73 | 17.02 | 16.57 | qfq | 18,723,200 | 320,442,961 | 1.67% |
| 2026-04-24 | 16.83 | 16.90 | 16.52 | 16.74 | 16.29 | qfq | 10,802,922 | 180,470,732 | -0.48% |
| 2026-04-23 | 16.94 | 17.14 | 16.73 | 16.82 | 16.37 | qfq | 19,466,387 | 328,651,922 | -0.77% |
| 2026-04-22 | 16.86 | 17.17 | 16.81 | 16.95 | 16.50 | qfq | 14,442,259 | 245,264,179 | 0.12% |
| 2026-04-21 | 16.87 | 17.04 | 16.73 | 16.93 | 16.48 | qfq | 10,215,801 | 172,467,864 | 0.06% |
| 2026-04-20 | 17.02 | 17.09 | 16.86 | 16.92 | 16.47 | qfq | 11,461,384 | 194,545,636 | -0.82% |
| 2026-04-17 | 17.30 | 17.31 | 16.90 | 17.06 | 16.60 | qfq | 12,930,600 | 220,276,459 | -1.61% |
| 2026-04-16 | 17.46 | 17.54 | 17.23 | 17.34 | 16.88 | qfq | 11,365,782 | 197,151,445 | 0.29% |
| 2026-04-15 | 17.17 | 17.67 | 17.17 | 17.29 | 16.83 | qfq | 12,849,047 | 224,047,665 | 1.23% |
| 2026-04-14 | 17.06 | 17.27 | 16.92 | 17.08 | 16.62 | qfq | 8,878,089 | 151,620,701 | 0.71% |
| 2026-04-13 | 17.24 | 17.24 | 16.76 | 16.96 | 16.51 | qfq | 11,018,565 | 186,839,447 | -1.74% |
| 2026-04-10 | 17.28 | 17.55 | 17.24 | 17.26 | 16.80 | qfq | 10,416,579 | 181,361,428 | 0.64% |
| 2026-04-09 | 17.01 | 17.28 | 16.89 | 17.15 | 16.69 | qfq | 9,722,180 | 166,643,731 | 0.06% |
| 2026-04-08 | 16.63 | 17.25 | 16.62 | 17.14 | 16.68 | qfq | 13,839,090 | 235,755,662 | 5.09% |
| 2026-04-07 | 16.57 | 16.65 | 16.25 | 16.31 | 15.87 | qfq | 7,960,969 | 130,482,474 | -1.45% |
| 2026-04-03 | 16.90 | 16.90 | 16.42 | 16.55 | 16.11 | qfq | 5,869,561 | 97,577,379 | -1.72% |
| 2026-04-02 | 17.03 | 17.03 | 16.71 | 16.84 | 16.39 | qfq | 6,181,446 | 104,110,477 | -1.12% |
| 2026-04-01 | 17.06 | 17.15 | 16.99 | 17.03 | 16.57 | qfq | 7,168,801 | 122,316,565 | 1.01% |
| 2026-03-31 | 16.91 | 17.10 | 16.81 | 16.86 | 16.41 | qfq | 7,455,323 | 126,222,882 | -0.24% |
| 2026-03-30 | 16.80 | 17.18 | 16.72 | 16.90 | 16.45 | qfq | 9,432,202 | 159,933,216 | -0.18% |
| 2026-03-27 | 16.70 | 16.97 | 16.65 | 16.93 | 16.48 | qfq | 8,272,852 | 139,090,962 | 0.18% |
| 2026-03-26 | 16.64 | 17.18 | 16.54 | 16.90 | 16.45 | qfq | 11,817,846 | 199,277,769 | 1.32% |
| 2026-03-25 | 16.55 | 16.87 | 16.53 | 16.68 | 16.23 | qfq | 11,808,614 | 197,460,018 | 0.79% |
| 2026-03-24 | 16.74 | 16.80 | 16.26 | 16.55 | 16.11 | qfq | 8,681,035 | 142,703,567 | 0.49% |
| 2026-03-23 | 16.84 | 16.84 | 16.28 | 16.47 | 16.03 | qfq | 15,675,170 | 259,875,887 | -2.54% |
| 2026-03-20 | 17.25 | 17.35 | 16.90 | 16.90 | 16.45 | qfq | 9,659,502 | 164,717,833 | -1.80% |
| 2026-03-19 | 17.14 | 17.32 | 17.00 | 17.21 | 16.75 | qfq | 8,753,980 | 150,159,490 | -1.15% |
| 2026-03-18 | 17.57 | 17.68 | 17.25 | 17.41 | 16.94 | qfq | 8,964,666 | 156,131,320 | -0.91% |
| 2026-03-17 | 17.68 | 18.10 | 17.53 | 17.57 | 17.10 | qfq | 11,945,982 | 212,320,425 | -0.34% |
| 2026-03-16 | 17.52 | 17.75 | 17.33 | 17.63 | 17.16 | qfq | 9,623,762 | 168,833,527 | 0.17% |
| 2026-03-13 | 17.81 | 17.90 | 17.55 | 17.60 | 17.13 | qfq | 10,547,337 | 186,626,866 | -1.79% |
| 2026-03-12 | 17.70 | 18.37 | 17.63 | 17.92 | 17.44 | qfq | 16,084,330 | 289,825,938 | 1.53% |
| 2026-03-11 | 17.62 | 17.76 | 17.55 | 17.65 | 17.18 | qfq | 7,714,074 | 136,189,621 | 0.23% |
| 2026-03-10 | 17.50 | 17.85 | 17.50 | 17.61 | 17.14 | qfq | 10,451,394 | 184,371,163 | 2.74% |
| 2026-03-09 | 17.29 | 17.30 | 16.61 | 17.14 | 16.68 | qfq | 13,613,687 | 229,836,850 | -1.72% |
| 2026-03-06 | 17.00 | 17.58 | 17.00 | 17.44 | 16.97 | qfq | 8,563,506 | 148,956,154 | 2.17% |
| 2026-03-05 | 17.20 | 17.28 | 16.97 | 17.07 | 16.61 | qfq | 7,527,500 | 128,823,993 | 0.83% |
| 2026-03-04 | 17.06 | 17.35 | 16.88 | 16.93 | 16.48 | qfq | 12,369,320 | 211,347,954 | -1.57% |
| 2026-03-03 | 17.85 | 18.03 | 17.19 | 17.20 | 16.74 | qfq | 14,249,560 | 249,628,788 | -3.64% |
| 2026-03-02 | 18.26 | 18.35 | 17.78 | 17.85 | 17.37 | qfq | 19,007,323 | 342,179,312 | -3.20% |
| 2026-02-27 | 18.42 | 18.47 | 18.27 | 18.44 | 17.95 | qfq | 8,673,672 | 159,155,301 | 0.00% |
| 2026-02-26 | 18.69 | 18.72 | 18.30 | 18.44 | 17.95 | qfq | 13,340,254 | 246,394,055 | -1.28% |
| 2026-02-25 | 18.57 | 18.86 | 18.50 | 18.68 | 18.18 | qfq | 10,106,863 | 189,178,506 | 0.59% |
| 2026-02-24 | 18.80 | 18.90 | 18.38 | 18.57 | 18.07 | qfq | 10,667,780 | 198,632,316 | 0.54% |
| 2026-02-13 | 18.45 | 18.78 | 18.30 | 18.47 | 17.98 | qfq | 13,518,718 | 251,882,406 | 0.38% |
| 2026-02-12 | 18.33 | 18.65 | 18.00 | 18.40 | 17.91 | qfq | 13,806,924 | 254,143,764 | 0.38% |
| 2026-02-11 | 18.64 | 18.69 | 18.20 | 18.33 | 17.84 | qfq | 12,079,529 | 222,620,896 | -1.29% |
| 2026-02-10 | 18.80 | 18.99 | 18.39 | 18.57 | 18.07 | qfq | 15,317,918 | 284,310,948 | -1.59% |
| 2026-02-09 | 19.35 | 19.42 | 18.69 | 18.87 | 18.37 | qfq | 17,063,116 | 323,164,322 | -1.46% |
| 2026-02-06 | 19.23 | 19.44 | 18.81 | 19.15 | 18.64 | qfq | 12,678,700 | 242,362,705 | -0.73% |
| 2026-02-05 | 19.65 | 19.70 | 19.07 | 19.29 | 18.77 | qfq | 10,875,837 | 209,991,975 | -1.53% |
| 2026-02-04 | 18.71 | 19.91 | 18.68 | 19.59 | 19.07 | qfq | 27,591,271 | 532,628,261 | 4.48% |
| 2026-02-03 | 18.60 | 18.93 | 18.21 | 18.75 | 18.25 | qfq | 16,299,162 | 301,321,898 | 1.57% |
| 2026-02-02 | 19.08 | 19.25 | 18.45 | 18.46 | 17.97 | qfq | 13,083,403 | 246,070,122 | -3.75% |
| 2026-01-30 | 19.28 | 19.45 | 18.75 | 19.18 | 18.67 | qfq | 11,189,200 | 213,638,438 | -0.67% |
| 2026-01-29 | 19.10 | 19.94 | 18.92 | 19.31 | 18.79 | qfq | 17,473,986 | 340,815,244 | 1.26% |
| 2026-01-28 | 19.45 | 19.52 | 18.98 | 19.07 | 18.56 | qfq | 11,230,950 | 214,815,304 | -1.85% |
| 2026-01-27 | 19.57 | 19.66 | 18.96 | 19.43 | 18.91 | qfq | 12,406,400 | 238,986,779 | -1.07% |
| 2026-01-26 | 20.58 | 20.69 | 19.40 | 19.64 | 19.12 | qfq | 23,150,979 | 460,328,234 | -4.15% |
| 2026-01-23 | 19.99 | 20.64 | 19.99 | 20.49 | 19.94 | qfq | 24,298,810 | 495,370,463 | 2.60% |
| 2026-01-22 | 20.35 | 20.48 | 19.91 | 19.97 | 19.44 | qfq | 15,335,873 | 307,732,279 | -1.53% |
| 2026-01-21 | 19.95 | 20.59 | 19.90 | 20.28 | 19.74 | qfq | 13,818,930 | 281,015,325 | 1.05% |
| 2026-01-20 | 20.29 | 20.48 | 19.87 | 20.07 | 19.53 | qfq | 13,111,305 | 263,347,056 | -1.08% |
| 2026-01-19 | 20.46 | 20.68 | 20.24 | 20.29 | 19.75 | qfq | 16,962,291 | 346,113,771 | 0.00% |
| 2026-01-16 | 19.67 | 20.58 | 19.57 | 20.29 | 19.75 | qfq | 30,374,086 | 611,569,583 | 3.52% |
| 2026-01-15 | 19.55 | 19.79 | 19.42 | 19.60 | 19.08 | qfq | 8,906,256 | 174,608,733 | 0.15% |
| 2026-01-14 | 19.94 | 20.08 | 19.42 | 19.57 | 19.05 | qfq | 16,304,409 | 322,366,494 | -1.86% |
| 2026-01-13 | 20.20 | 20.36 | 19.82 | 19.94 | 19.41 | qfq | 14,639,792 | 293,303,295 | -1.19% |
| 2026-01-12 | 20.29 | 20.40 | 20.05 | 20.18 | 19.64 | qfq | 14,774,235 | 297,999,644 | -0.59% |
| 2026-01-09 | 20.37 | 20.83 | 20.15 | 20.30 | 19.76 | qfq | 16,207,914 | 330,832,179 | -0.73% |
| 2026-01-08 | 19.82 | 20.60 | 19.81 | 20.45 | 19.90 | qfq | 18,118,306 | 367,429,367 | 2.66% |
| 2026-01-07 | 20.00 | 20.13 | 19.88 | 19.92 | 19.39 | qfq | 13,617,340 | 272,018,949 | -0.99% |
| 2026-01-06 | 20.11 | 20.35 | 20.00 | 20.12 | 19.58 | qfq | 16,065,495 | 323,749,263 | -0.74% |
| 2026-01-05 | 20.07 | 20.36 | 19.88 | 20.27 | 19.73 | qfq | 17,011,980 | 342,082,793 | 0.85% |
| 2025-12-31 | 20.16 | 20.38 | 19.87 | 20.10 | 19.56 | qfq | 21,224,253 | 426,823,943 | 1.16% |
| 2025-12-30 | 19.12 | 20.06 | 19.09 | 19.87 | 19.34 | qfq | 19,292,000 | 379,040,115 | 3.44% |
| 2025-12-29 | 19.37 | 19.58 | 19.18 | 19.21 | 18.70 | qfq | 9,630,745 | 186,362,587 | -0.93% |
| 2025-12-26 | 19.24 | 19.75 | 19.15 | 19.39 | 18.87 | qfq | 14,115,323 | 275,378,870 | 0.67% |
| 2025-12-25 | 18.95 | 19.46 | 18.89 | 19.26 | 18.75 | qfq | 17,921,936 | 343,525,724 | 1.64% |
| 2025-12-24 | 18.60 | 19.09 | 18.55 | 18.95 | 18.44 | qfq | 9,968,234 | 188,182,899 | 1.50% |
| 2025-12-23 | 18.54 | 18.89 | 18.49 | 18.67 | 18.17 | qfq | 8,763,465 | 163,931,658 | 0.70% |
| 2025-12-22 | 18.52 | 18.67 | 18.20 | 18.54 | 18.04 | qfq | 17,014,645 | 313,318,052 | -1.85% |
| 2025-12-19 | 18.65 | 19.17 | 18.65 | 18.89 | 18.39 | qfq | 9,360,540 | 177,479,988 | 1.29% |
| 2025-12-18 | 18.56 | 18.88 | 18.50 | 18.65 | 18.15 | qfq | 8,344,882 | 156,202,504 | -0.16% |
| 2025-12-17 | 18.80 | 18.99 | 18.34 | 18.68 | 18.18 | qfq | 11,765,909 | 219,212,783 | -0.64% |
| 2025-12-16 | 19.23 | 19.25 | 18.65 | 18.80 | 18.30 | qfq | 7,459,500 | 140,245,298 | -1.57% |
| 2025-12-15 | 19.01 | 19.22 | 18.95 | 19.10 | 18.59 | qfq | 9,366,685 | 178,641,551 | -0.21% |
| 2025-12-12 | 18.99 | 19.24 | 18.82 | 19.14 | 18.63 | qfq | 8,710,965 | 166,210,066 | 0.47% |
| 2025-12-11 | 19.21 | 19.38 | 19.01 | 19.05 | 18.54 | qfq | 9,947,746 | 190,858,083 | -0.78% |
| 2025-12-10 | 19.21 | 19.31 | 18.95 | 19.20 | 18.69 | qfq | 10,457,543 | 200,102,978 | -0.57% |
| 2025-12-09 | 19.41 | 19.67 | 19.24 | 19.31 | 18.79 | qfq | 9,046,123 | 175,871,809 | -0.72% |
| 2025-12-08 | 19.75 | 19.75 | 19.38 | 19.45 | 18.93 | qfq | 14,357,179 | 280,263,691 | -0.92% |
| 2025-12-05 | 19.21 | 19.69 | 19.06 | 19.63 | 19.11 | qfq | 11,607,986 | 225,956,507 | 1.55% |
| 2025-12-04 | 18.99 | 19.38 | 18.81 | 19.33 | 18.81 | qfq | 11,242,222 | 215,647,821 | 2.28% |
| 2025-12-03 | 19.05 | 19.15 | 18.72 | 18.90 | 18.39 | qfq | 10,434,300 | 197,079,881 | -0.74% |
| 2025-12-02 | 19.25 | 19.25 | 19.01 | 19.04 | 18.53 | qfq | 10,177,343 | 194,416,493 | -1.09% |
| 2025-12-01 | 19.23 | 19.43 | 18.93 | 19.25 | 18.74 | qfq | 13,940,317 | 267,079,848 | 0.16% |
| 2025-11-28 | 19.40 | 19.47 | 19.00 | 19.22 | 18.71 | qfq | 10,772,172 | 206,854,932 | -0.93% |
| 2025-11-27 | 19.46 | 19.79 | 19.35 | 19.40 | 18.88 | qfq | 15,214,087 | 296,499,603 | -0.41% |
| 2025-11-26 | 19.20 | 19.70 | 19.03 | 19.48 | 18.96 | qfq | 10,705,064 | 208,224,966 | 1.09% |
| 2025-11-25 | 19.29 | 19.64 | 19.14 | 19.27 | 18.76 | qfq | 10,145,100 | 197,042,143 | 0.94% |
| 2025-11-24 | 19.39 | 19.39 | 18.70 | 19.09 | 18.58 | qfq | 9,831,806 | 187,208,663 | -0.10% |
| 2025-11-21 | 19.19 | 19.47 | 18.92 | 19.11 | 18.60 | qfq | 12,544,786 | 240,377,633 | -1.34% |
| 2025-11-20 | 19.61 | 19.70 | 19.16 | 19.37 | 18.85 | qfq | 9,777,273 | 189,012,914 | -0.67% |
| 2025-11-19 | 19.49 | 19.63 | 19.33 | 19.50 | 18.98 | qfq | 9,762,186 | 190,012,187 | 0.15% |
| 2025-11-18 | 19.40 | 19.61 | 19.33 | 19.47 | 18.95 | qfq | 9,635,400 | 187,447,656 | -0.10% |
| 2025-11-17 | 19.90 | 20.01 | 19.40 | 19.49 | 18.97 | qfq | 21,604,913 | 423,643,687 | -3.03% |
| 2025-11-14 | 20.06 | 20.42 | 19.98 | 20.10 | 19.56 | qfq | 9,575,500 | 193,352,472 | -0.40% |
| 2025-11-13 | 20.16 | 20.44 | 20.04 | 20.18 | 19.64 | qfq | 11,802,200 | 238,434,806 | 0.20% |
| 2025-11-12 | 20.37 | 20.46 | 19.98 | 20.14 | 19.60 | qfq | 11,028,410 | 222,433,001 | -1.66% |
| 2025-11-11 | 20.76 | 20.81 | 20.17 | 20.48 | 19.93 | qfq | 15,471,170 | 316,662,138 | -0.97% |
| 2025-11-10 | 21.40 | 21.43 | 20.58 | 20.68 | 20.13 | qfq | 20,323,378 | 424,263,080 | -3.59% |
| 2025-11-07 | 22.29 | 22.30 | 21.36 | 21.45 | 20.88 | qfq | 22,973,527 | 495,808,344 | -4.16% |
| 2025-11-06 | 21.75 | 22.56 | 21.36 | 22.38 | 21.78 | qfq | 21,516,242 | 473,724,259 | 3.13% |
| 2025-11-05 | 20.77 | 21.90 | 20.70 | 21.70 | 21.12 | qfq | 19,616,612 | 422,380,427 | 2.75% |
| 2025-11-04 | 21.95 | 22.25 | 20.88 | 21.12 | 20.56 | qfq | 20,933,400 | 445,574,261 | -3.30% |
| 2025-11-03 | 22.75 | 22.88 | 21.30 | 21.84 | 21.26 | qfq | 31,125,203 | 683,287,958 | -3.36% |
| 2025-10-31 | 22.20 | 23.27 | 21.86 | 22.60 | 22.00 | qfq | 30,644,221 | 696,617,598 | 3.39% |
| 2025-10-30 | 22.95 | 23.20 | 21.76 | 21.86 | 21.28 | qfq | 28,494,140 | 633,533,463 | -3.40% |
| 2025-10-29 | 22.22 | 22.90 | 22.15 | 22.63 | 22.03 | qfq | 17,022,974 | 385,532,735 | 1.48% |
| 2025-10-28 | 22.38 | 22.77 | 22.01 | 22.30 | 21.70 | qfq | 16,876,638 | 378,330,338 | -0.36% |
| 2025-10-27 | 23.20 | 23.23 | 21.96 | 22.38 | 21.78 | qfq | 25,069,768 | 563,708,504 | -1.28% |
| 2025-10-24 | 21.68 | 23.08 | 21.54 | 22.67 | 22.06 | qfq | 26,233,586 | 591,778,171 | 5.10% |
| 2025-10-23 | 22.00 | 22.00 | 21.19 | 21.57 | 20.99 | qfq | 21,120,150 | 452,800,121 | -2.62% |
| 2025-10-22 | 22.02 | 22.68 | 21.85 | 22.15 | 21.56 | qfq | 20,880,610 | 464,693,010 | -0.45% |
| 2025-10-21 | 21.77 | 22.70 | 21.45 | 22.25 | 21.66 | qfq | 36,882,750 | 814,182,925 | 2.20% |
| 2025-10-20 | 20.69 | 22.10 | 20.69 | 21.77 | 21.19 | qfq | 52,321,116 | 1,136,594,245 | 8.36% |
| 2025-10-17 | 20.68 | 20.68 | 19.87 | 20.09 | 19.55 | qfq | 18,820,400 | 380,103,217 | -2.85% |
| 2025-10-16 | 20.70 | 21.49 | 20.43 | 20.68 | 20.13 | qfq | 29,794,411 | 622,547,262 | 1.47% |
| 2025-10-15 | 19.84 | 20.58 | 19.36 | 20.38 | 19.84 | qfq | 27,097,888 | 541,374,837 | 3.24% |
| 2025-10-14 | 20.85 | 21.15 | 19.58 | 19.74 | 19.21 | qfq | 29,141,253 | 590,668,383 | -4.55% |
| 2025-10-13 | 20.79 | 21.35 | 20.30 | 20.68 | 20.13 | qfq | 28,323,453 | 585,780,921 | -5.48% |
| 2025-10-10 | 22.52 | 22.97 | 21.70 | 21.88 | 21.30 | qfq | 17,994,652 | 398,464,535 | -2.41% |
| 2025-10-09 | 22.66 | 22.72 | 22.12 | 22.42 | 21.82 | qfq | 19,476,751 | 434,417,653 | -1.36% |
| 2025-09-30 | 23.00 | 23.46 | 22.60 | 22.73 | 22.12 | qfq | 18,112,634 | 414,248,188 | -1.39% |
| 2025-09-29 | 22.92 | 23.16 | 22.67 | 23.05 | 22.43 | qfq | 17,068,875 | 391,774,906 | 0.57% |
| 2025-09-26 | 23.99 | 24.48 | 22.80 | 22.92 | 22.31 | qfq | 32,277,139 | 756,527,226 | -3.98% |
| 2025-09-25 | 23.60 | 24.49 | 23.60 | 23.87 | 23.23 | qfq | 30,418,606 | 732,685,683 | 1.14% |
| 2025-09-24 | 23.59 | 24.08 | 23.30 | 23.60 | 22.97 | qfq | 30,362,099 | 716,770,855 | 0.04% |
| 2025-09-23 | 22.44 | 24.28 | 22.44 | 23.59 | 22.96 | qfq | 44,795,340 | 1,056,445,652 | 3.92% |
| 2025-09-22 | 23.12 | 23.40 | 22.16 | 22.70 | 22.09 | qfq | 41,025,141 | 928,334,632 | -1.65% |
| 2025-09-19 | 21.52 | 23.38 | 21.20 | 23.08 | 22.46 | qfq | 45,299,396 | 1,017,693,735 | 6.61% |
| 2025-09-18 | 22.64 | 23.22 | 21.32 | 21.65 | 21.07 | qfq | 50,275,589 | 1,128,925,219 | -4.71% |
| 2025-09-17 | 22.82 | 23.98 | 22.45 | 22.72 | 22.11 | qfq | 52,033,794 | 1,199,680,512 | -0.31% |
| 2025-09-16 | 21.07 | 22.79 | 20.90 | 22.79 | 22.18 | qfq | 41,891,371 | 927,107,803 | 9.99% |
| 2025-09-15 | 19.67 | 21.19 | 19.67 | 20.72 | 20.17 | qfq | 30,503,066 | 630,057,944 | 5.39% |
| 2025-09-12 | 19.97 | 20.10 | 19.60 | 19.66 | 19.13 | qfq | 13,302,509 | 263,075,832 | -1.65% |
| 2025-09-11 | 19.60 | 20.18 | 19.46 | 19.99 | 19.46 | qfq | 16,465,272 | 327,732,885 | 1.11% |
| 2025-09-10 | 19.80 | 20.55 | 19.72 | 19.77 | 19.24 | qfq | 15,296,304 | 306,990,193 | -0.30% |
| 2025-09-09 | 20.11 | 20.20 | 19.73 | 19.83 | 19.30 | qfq | 12,179,842 | 242,484,298 | -1.88% |
| 2025-09-08 | 19.23 | 20.47 | 19.05 | 20.21 | 19.67 | qfq | 28,438,411 | 567,645,967 | 5.43% |
| 2025-09-05 | 18.29 | 19.20 | 18.29 | 19.17 | 18.66 | qfq | 14,519,500 | 274,459,069 | 4.75% |
| 2025-09-04 | 18.80 | 19.08 | 17.96 | 18.30 | 17.81 | qfq | 17,974,352 | 332,534,775 | -3.07% |
| 2025-09-03 | 19.48 | 19.59 | 18.78 | 18.88 | 18.38 | qfq | 14,080,410 | 268,809,851 | -2.68% |
| 2025-09-02 | 19.26 | 19.90 | 18.53 | 19.40 | 18.88 | qfq | 25,590,432 | 490,382,570 | 0.78% |
| 2025-09-01 | 19.98 | 20.07 | 19.03 | 19.25 | 18.74 | qfq | 23,179,782 | 448,568,872 | -2.14% |
| 2025-08-29 | 20.20 | 20.40 | 19.11 | 19.67 | 19.14 | qfq | 30,442,218 | 600,678,822 | 0.61% |
| 2025-08-28 | 19.67 | 19.96 | 18.87 | 19.55 | 19.03 | qfq | 22,151,600 | 430,420,266 | 0.67% |
| 2025-08-27 | 20.27 | 20.40 | 19.30 | 19.42 | 18.90 | qfq | 19,333,554 | 384,018,932 | -2.80% |
| 2025-08-26 | 19.70 | 20.21 | 19.55 | 19.98 | 19.45 | qfq | 16,816,939 | 334,671,060 | 1.42% |
| 2025-08-25 | 19.80 | 20.20 | 19.51 | 19.70 | 19.17 | qfq | 16,189,853 | 320,005,628 | -0.25% |
| 2025-08-22 | 19.55 | 19.97 | 19.49 | 19.75 | 19.22 | qfq | 15,709,222 | 309,771,549 | 0.92% |
| 2025-08-21 | 19.55 | 20.00 | 19.27 | 19.57 | 19.05 | qfq | 16,485,765 | 322,601,486 | -0.91% |
| 2025-08-20 | 19.65 | 19.89 | 19.41 | 19.75 | 19.22 | qfq | 17,277,246 | 339,111,393 | -1.00% |
| 2025-08-19 | 18.96 | 20.39 | 18.81 | 19.95 | 19.42 | qfq | 35,000,058 | 688,817,652 | 6.06% |
| 2025-08-18 | 18.50 | 19.50 | 18.42 | 18.81 | 18.31 | qfq | 30,197,590 | 573,232,091 | 4.33% |
| 2025-08-15 | 17.65 | 18.21 | 17.65 | 18.03 | 17.55 | qfq | 13,389,199 | 241,636,223 | 2.21% |
| 2025-08-14 | 18.19 | 18.30 | 17.55 | 17.64 | 17.17 | qfq | 17,778,411 | 317,069,956 | -2.97% |
| 2025-08-13 | 18.30 | 18.43 | 18.10 | 18.18 | 17.69 | qfq | 14,423,427 | 263,188,790 | -0.87% |
| 2025-08-12 | 18.30 | 18.44 | 18.13 | 18.34 | 17.85 | qfq | 10,690,330 | 195,557,166 | 0.22% |
| 2025-08-11 | 18.34 | 18.61 | 18.12 | 18.30 | 17.81 | qfq | 14,965,524 | 274,203,437 | 0.49% |
| 2025-08-08 | 18.45 | 18.60 | 18.02 | 18.21 | 17.72 | qfq | 14,407,100 | 262,571,596 | -1.78% |
| 2025-08-07 | 18.68 | 19.05 | 17.95 | 18.54 | 18.04 | qfq | 32,958,134 | 608,657,128 | -0.75% |
| 2025-08-06 | 19.00 | 19.06 | 18.50 | 18.68 | 18.18 | qfq | 22,521,893 | 421,070,186 | -1.16% |
| 2025-08-05 | 17.81 | 18.93 | 17.72 | 18.90 | 18.39 | qfq | 39,274,962 | 725,877,981 | 6.12% |
| 2025-08-04 | 17.60 | 18.00 | 17.30 | 17.81 | 17.33 | qfq | 20,964,937 | 371,951,252 | 1.60% |
| 2025-08-01 | 17.48 | 18.15 | 17.35 | 17.53 | 17.06 | qfq | 29,119,381 | 516,937,254 | 1.21% |
| 2025-07-31 | 16.98 | 17.61 | 16.84 | 17.32 | 16.86 | qfq | 27,725,375 | 480,297,156 | 2.36% |
| 2025-07-30 | 17.10 | 17.45 | 16.80 | 16.92 | 16.47 | qfq | 22,576,199 | 386,816,728 | -0.47% |
| 2025-07-29 | 16.12 | 17.15 | 16.03 | 17.00 | 16.55 | qfq | 27,580,990 | 459,682,398 | 5.52% |
| 2025-07-28 | 16.38 | 16.40 | 16.10 | 16.11 | 15.68 | qfq | 10,383,710 | 168,410,474 | -1.53% |
| 2025-07-25 | 16.26 | 16.44 | 16.11 | 16.36 | 15.92 | qfq | 10,126,000 | 164,819,635 | 0.68% |
| 2025-07-24 | 16.22 | 16.40 | 16.10 | 16.25 | 15.82 | qfq | 10,021,881 | 162,732,206 | 0.74% |
| 2025-07-23 | 16.03 | 16.26 | 15.97 | 16.13 | 15.70 | qfq | 10,871,195 | 175,151,298 | 0.37% |
| 2025-07-22 | 16.05 | 16.13 | 15.94 | 16.07 | 15.64 | qfq | 10,693,058 | 171,239,712 | -0.25% |
| 2025-07-21 | 16.18 | 16.26 | 16.04 | 16.11 | 15.68 | qfq | 8,551,200 | 137,844,437 | 0.00% |
| 2025-07-18 | 16.35 | 16.38 | 16.01 | 16.11 | 15.68 | qfq | 9,127,579 | 146,984,400 | -1.04% |
| 2025-07-17 | 16.03 | 16.36 | 15.92 | 16.28 | 15.84 | qfq | 11,300,100 | 182,826,290 | 1.56% |
| 2025-07-16 | 15.86 | 16.33 | 15.81 | 16.03 | 15.60 | qfq | 14,756,100 | 236,983,907 | 1.07% |
| 2025-07-15 | 15.76 | 16.03 | 15.70 | 15.86 | 15.44 | qfq | 11,721,453 | 185,762,314 | -0.13% |
| 2025-07-14 | 15.74 | 15.95 | 15.57 | 15.88 | 15.46 | qfq | 9,167,110 | 144,830,098 | 0.95% |
| 2025-07-11 | 15.58 | 15.82 | 15.52 | 15.73 | 15.31 | qfq | 8,143,400 | 127,958,938 | 1.03% |
| 2025-07-10 | 15.60 | 15.71 | 15.52 | 15.57 | 15.15 | qfq | 5,815,000 | 90,657,505 | -0.32% |
| 2025-07-09 | 15.90 | 16.02 | 15.58 | 15.62 | 15.20 | qfq | 9,275,851 | 146,270,411 | -1.64% |
| 2025-07-08 | 15.50 | 16.04 | 15.50 | 15.88 | 15.46 | qfq | 12,142,093 | 192,470,873 | 1.60% |
| 2025-07-07 | 15.51 | 15.69 | 15.31 | 15.63 | 15.21 | qfq | 7,364,420 | 114,124,531 | 0.84% |
| 2025-07-04 | 15.61 | 15.68 | 15.36 | 15.50 | 15.09 | qfq | 8,284,630 | 128,456,032 | -1.02% |
| 2025-07-03 | 15.58 | 15.80 | 15.58 | 15.66 | 15.24 | qfq | 6,711,000 | 105,439,897 | 0.26% |
| 2025-07-02 | 15.83 | 15.83 | 15.53 | 15.62 | 15.20 | qfq | 10,419,900 | 162,882,873 | -1.58% |
| 2025-07-01 | 16.01 | 16.03 | 15.73 | 15.87 | 15.45 | qfq | 8,917,055 | 141,246,177 | -0.87% |
| 2025-06-30 | 15.91 | 16.02 | 15.78 | 16.01 | 15.58 | qfq | 10,440,669 | 165,981,845 | 0.57% |
| 2025-06-27 | 15.76 | 16.07 | 15.64 | 15.92 | 15.49 | qfq | 10,882,773 | 173,059,483 | 1.14% |
| 2025-06-26 | 15.80 | 15.98 | 15.68 | 15.74 | 15.32 | qfq | 12,083,150 | 191,375,538 | -0.88% |
| 2025-06-25 | 15.79 | 15.98 | 15.58 | 15.88 | 15.46 | qfq | 14,674,565 | 231,363,220 | -0.63% |
| 2025-06-24 | 15.59 | 16.10 | 15.54 | 15.98 | 15.26 | qfq | 16,503,315 | 262,223,565 | 3.43% |
| 2025-06-23 | 15.11 | 15.59 | 15.05 | 15.45 | 14.75 | qfq | 9,185,004 | 141,129,935 | 0.85% |
| 2025-06-20 | 15.70 | 15.75 | 15.30 | 15.32 | 14.63 | qfq | 13,190,500 | 203,544,769 | -2.85% |
| 2025-06-19 | 15.80 | 16.05 | 15.59 | 15.77 | 15.06 | qfq | 22,851,128 | 361,778,286 | 1.55% |
| 2025-06-18 | 15.50 | 15.79 | 15.41 | 15.53 | 14.83 | qfq | 9,007,369 | 140,054,656 | 0.19% |
| 2025-06-17 | 15.15 | 15.63 | 15.00 | 15.50 | 14.80 | qfq | 18,193,596 | 281,002,112 | 2.65% |
| 2025-06-16 | 14.96 | 15.20 | 14.90 | 15.10 | 14.42 | qfq | 8,381,200 | 126,228,595 | 0.40% |
| 2025-06-13 | 15.25 | 15.35 | 15.00 | 15.04 | 14.36 | qfq | 11,003,900 | 166,469,323 | -2.08% |
| 2025-06-12 | 15.30 | 15.49 | 15.05 | 15.36 | 14.67 | qfq | 8,985,800 | 137,641,920 | 0.33% |
| 2025-06-11 | 15.07 | 15.80 | 15.07 | 15.31 | 14.62 | qfq | 19,480,031 | 300,588,698 | 2.48% |
| 2025-06-10 | 15.18 | 15.28 | 14.82 | 14.94 | 14.27 | qfq | 10,294,210 | 154,582,563 | -1.58% |
| 2025-06-09 | 15.26 | 15.26 | 15.08 | 15.18 | 14.50 | qfq | 8,519,065 | 129,227,493 | -0.20% |
| 2025-06-06 | 15.50 | 15.50 | 15.06 | 15.21 | 14.53 | qfq | 10,650,500 | 161,608,885 | -2.19% |
| 2025-06-05 | 15.35 | 15.61 | 15.22 | 15.55 | 14.85 | qfq | 8,241,600 | 127,361,980 | 1.30% |
| 2025-06-04 | 15.30 | 15.45 | 15.18 | 15.35 | 14.66 | qfq | 8,694,500 | 133,235,288 | 1.19% |
| 2025-06-03 | 15.31 | 15.53 | 15.12 | 15.17 | 14.49 | qfq | 10,981,339 | 167,444,599 | -1.81% |
| 2025-05-30 | 15.99 | 16.00 | 15.33 | 15.45 | 14.75 | qfq | 12,229,450 | 189,880,660 | -3.38% |
| 2025-05-29 | 15.68 | 16.25 | 15.67 | 15.99 | 15.27 | qfq | 10,726,870 | 172,335,596 | 1.85% |
| 2025-05-28 | 15.85 | 16.03 | 15.67 | 15.70 | 14.99 | qfq | 5,818,900 | 92,102,220 | -0.88% |
| 2025-05-27 | 16.10 | 16.16 | 15.66 | 15.84 | 15.13 | qfq | 11,703,474 | 184,837,885 | -1.55% |
| 2025-05-26 | 16.14 | 16.34 | 15.93 | 16.09 | 15.37 | qfq | 7,732,011 | 124,797,545 | -0.43% |
| 2025-05-23 | 16.30 | 16.64 | 16.16 | 16.16 | 15.43 | qfq | 10,314,040 | 168,864,350 | -1.16% |
| 2025-05-22 | 16.42 | 16.69 | 16.33 | 16.35 | 15.61 | qfq | 8,228,250 | 135,519,860 | -0.85% |
| 2025-05-21 | 16.60 | 16.86 | 16.29 | 16.49 | 15.75 | qfq | 11,821,700 | 194,969,975 | -1.08% |
| 2025-05-20 | 16.56 | 16.75 | 16.23 | 16.67 | 15.92 | qfq | 10,670,754 | 176,632,356 | 0.85% |
| 2025-05-19 | 16.79 | 16.79 | 16.30 | 16.53 | 15.79 | qfq | 12,634,200 | 207,907,635 | -0.96% |
| 2025-05-16 | 16.53 | 17.06 | 16.49 | 16.69 | 15.94 | qfq | 15,910,304 | 266,580,636 | 0.85% |
| 2025-05-15 | 16.86 | 16.90 | 16.29 | 16.55 | 15.81 | qfq | 14,701,596 | 242,751,351 | -2.30% |
| 2025-05-14 | 17.28 | 17.28 | 16.72 | 16.94 | 16.18 | qfq | 24,663,105 | 417,923,532 | -2.31% |
| 2025-05-13 | 17.67 | 17.98 | 17.25 | 17.34 | 16.56 | qfq | 20,022,883 | 351,800,119 | -0.06% |
| 2025-05-12 | 17.40 | 17.55 | 17.14 | 17.35 | 16.57 | qfq | 15,867,508 | 275,285,911 | 1.34% |
| 2025-05-09 | 17.81 | 17.83 | 16.93 | 17.12 | 16.35 | qfq | 20,955,550 | 360,946,183 | -4.46% |
| 2025-05-08 | 17.21 | 18.08 | 17.15 | 17.92 | 17.11 | qfq | 25,532,213 | 451,857,826 | 4.49% |
| 2025-05-07 | 17.55 | 17.69 | 17.01 | 17.15 | 16.38 | qfq | 21,518,308 | 372,711,384 | -0.29% |
| 2025-05-06 | 16.90 | 17.34 | 16.74 | 17.20 | 16.43 | qfq | 24,575,857 | 418,287,011 | 3.55% |
| 2025-04-30 | 15.90 | 16.74 | 15.79 | 16.61 | 15.86 | qfq | 23,841,367 | 390,636,036 | 6.34% |
| 2025-04-29 | 15.23 | 15.74 | 15.15 | 15.62 | 14.92 | qfq | 16,975,153 | 263,691,311 | 2.56% |
| 2025-04-28 | 15.42 | 15.53 | 15.12 | 15.23 | 14.54 | qfq | 11,424,507 | 174,810,654 | -1.55% |
| 2025-04-25 | 15.32 | 15.63 | 15.11 | 15.47 | 14.77 | qfq | 14,141,338 | 217,859,194 | 2.04% |
| 2025-04-24 | 15.14 | 15.77 | 15.02 | 15.16 | 14.48 | qfq | 21,191,061 | 325,061,845 | 0.73% |
| 2025-04-23 | 14.60 | 15.30 | 14.60 | 15.05 | 14.37 | qfq | 24,908,441 | 373,887,873 | 5.17% |
| 2025-04-22 | 14.52 | 14.58 | 14.31 | 14.31 | 13.67 | qfq | 11,383,228 | 164,117,725 | -1.51% |
| 2025-04-21 | 14.01 | 14.63 | 13.80 | 14.53 | 13.88 | qfq | 12,538,124 | 179,340,302 | 3.49% |
| 2025-04-18 | 13.91 | 14.10 | 13.78 | 14.04 | 13.41 | qfq | 7,240,100 | 101,082,502 | 0.36% |
| 2025-04-17 | 13.96 | 14.11 | 13.82 | 13.99 | 13.36 | qfq | 12,328,294 | 172,225,063 | -0.36% |
| 2025-04-16 | 14.44 | 14.45 | 13.86 | 14.04 | 13.41 | qfq | 12,930,200 | 182,084,223 | -2.57% |
| 2025-04-15 | 14.72 | 15.16 | 14.40 | 14.41 | 13.76 | qfq | 13,256,400 | 194,040,224 | -0.83% |
| 2025-04-14 | 14.69 | 14.86 | 14.46 | 14.53 | 13.88 | qfq | 16,633,743 | 243,359,816 | 0.41% |
| 2025-04-11 | 13.77 | 14.72 | 13.65 | 14.47 | 13.82 | qfq | 24,029,657 | 342,709,133 | 4.63% |
| 2025-04-10 | 13.74 | 14.27 | 13.67 | 13.83 | 13.21 | qfq | 25,934,657 | 361,872,700 | 3.91% |
| 2025-04-09 | 12.61 | 13.41 | 12.00 | 13.31 | 12.71 | qfq | 37,336,193 | 477,762,102 | 2.31% |
| 2025-04-08 | 13.76 | 13.93 | 13.01 | 13.01 | 12.42 | qfq | 39,221,500 | 517,228,826 | -9.97% |
| 2025-04-07 | 14.67 | 15.00 | 14.45 | 14.45 | 13.80 | qfq | 9,047,300 | 131,129,891 | -9.97% |
| 2025-04-03 | 16.40 | 16.80 | 16.04 | 16.05 | 15.33 | qfq | 17,623,492 | 288,340,207 | -3.08% |
| 2025-04-02 | 16.30 | 16.80 | 16.16 | 16.56 | 15.81 | qfq | 16,926,442 | 279,343,071 | 1.28% |
| 2025-04-01 | 16.45 | 16.64 | 16.30 | 16.35 | 15.61 | qfq | 17,136,374 | 281,786,180 | 0.25% |
| 2025-03-31 | 16.90 | 17.00 | 16.11 | 16.31 | 15.58 | qfq | 32,220,222 | 530,195,136 | -6.48% |
| 2025-03-28 | 17.81 | 17.81 | 16.86 | 17.44 | 16.66 | qfq | 22,864,557 | 396,092,903 | -1.75% |
| 2025-03-27 | 17.70 | 18.14 | 17.61 | 17.75 | 16.95 | qfq | 16,758,177 | 298,780,427 | -0.73% |
| 2025-03-26 | 17.41 | 18.32 | 17.41 | 17.88 | 17.08 | qfq | 28,564,237 | 514,114,345 | 1.76% |
| 2025-03-25 | 18.50 | 18.64 | 17.43 | 17.57 | 16.78 | qfq | 30,559,051 | 545,545,691 | -5.03% |
| 2025-03-24 | 18.81 | 19.12 | 17.96 | 18.50 | 17.67 | qfq | 23,748,483 | 439,337,567 | -2.43% |
| 2025-03-21 | 19.75 | 19.78 | 18.86 | 18.96 | 18.11 | qfq | 19,100,371 | 367,288,037 | -4.68% |
| 2025-03-20 | 20.00 | 20.30 | 19.71 | 19.89 | 19.00 | qfq | 13,773,887 | 275,241,789 | -1.34% |
| 2025-03-19 | 20.25 | 20.45 | 19.77 | 20.16 | 19.25 | qfq | 16,340,500 | 328,452,126 | -1.18% |
| 2025-03-18 | 20.49 | 20.68 | 19.82 | 20.40 | 19.48 | qfq | 20,999,251 | 424,708,345 | -1.02% |
| 2025-03-17 | 20.00 | 21.20 | 20.00 | 20.61 | 19.68 | qfq | 33,206,151 | 687,425,962 | 2.28% |
| 2025-03-14 | 19.47 | 20.33 | 18.90 | 20.15 | 19.24 | qfq | 26,120,203 | 513,642,919 | 3.44% |
| 2025-03-13 | 20.00 | 20.35 | 19.35 | 19.48 | 18.60 | qfq | 25,002,873 | 495,535,683 | -3.13% |
| 2025-03-12 | 19.61 | 21.00 | 19.61 | 20.11 | 19.21 | qfq | 34,810,837 | 707,654,145 | 2.81% |
| 2025-03-11 | 19.49 | 19.70 | 18.80 | 19.56 | 18.68 | qfq | 28,042,235 | 538,253,468 | -0.96% |
| 2025-03-10 | 19.85 | 20.34 | 19.41 | 19.75 | 18.86 | qfq | 22,620,188 | 450,002,900 | 0.10% |
| 2025-03-07 | 19.70 | 20.13 | 19.36 | 19.73 | 18.84 | qfq | 20,900,543 | 411,325,219 | 0.15% |
| 2025-03-06 | 19.49 | 19.98 | 19.30 | 19.70 | 18.81 | qfq | 23,060,506 | 455,249,474 | 2.60% |
| 2025-03-05 | 18.90 | 19.26 | 18.81 | 19.20 | 18.34 | qfq | 18,610,742 | 354,722,777 | 1.59% |
| 2025-03-04 | 18.51 | 19.45 | 18.36 | 18.90 | 18.05 | qfq | 21,689,017 | 412,236,355 | 1.29% |
| 2025-03-03 | 19.20 | 19.30 | 18.51 | 18.66 | 17.82 | qfq | 20,905,500 | 393,642,146 | -1.79% |
| 2025-02-28 | 20.79 | 20.95 | 18.80 | 19.00 | 18.15 | qfq | 32,828,987 | 644,440,054 | -8.87% |
| 2025-02-27 | 21.52 | 21.65 | 20.33 | 20.85 | 19.91 | qfq | 26,552,344 | 554,050,867 | -3.11% |
| 2025-02-26 | 21.13 | 22.70 | 20.90 | 21.52 | 20.55 | qfq | 40,237,500 | 875,823,519 | 1.37% |
| 2025-02-25 | 20.00 | 21.79 | 19.87 | 21.23 | 20.27 | qfq | 35,532,782 | 746,549,223 | 4.27% |
| 2025-02-24 | 20.95 | 21.25 | 20.20 | 20.36 | 19.44 | qfq | 32,265,003 | 666,125,284 | -0.24% |
| 2025-02-21 | 20.68 | 20.80 | 19.91 | 20.41 | 19.49 | qfq | 32,520,173 | 660,241,864 | -1.31% |
| 2025-02-20 | 19.70 | 21.19 | 19.50 | 20.68 | 19.75 | qfq | 65,820,144 | 1,350,633,051 | 6.87% |
| 2025-02-19 | 17.50 | 19.35 | 17.46 | 19.35 | 18.48 | qfq | 36,519,303 | 678,915,801 | 10.01% |
| 2025-02-18 | 17.75 | 17.94 | 17.48 | 17.59 | 16.80 | qfq | 10,589,645 | 187,562,175 | -0.90% |
| 2025-02-17 | 17.59 | 17.88 | 16.94 | 17.75 | 16.95 | qfq | 13,359,787 | 233,292,718 | 1.84% |
| 2025-02-14 | 17.37 | 17.84 | 17.26 | 17.43 | 16.65 | qfq | 17,619,833 | 310,020,455 | 0.00% |
| 2025-02-13 | 17.57 | 18.03 | 17.41 | 17.43 | 16.65 | qfq | 15,925,607 | 281,483,545 | -0.97% |
| 2025-02-12 | 17.70 | 17.93 | 17.40 | 17.60 | 16.81 | qfq | 18,359,227 | 322,576,954 | -0.56% |
| 2025-02-11 | 17.80 | 17.98 | 17.36 | 17.70 | 16.90 | qfq | 25,158,164 | 444,099,023 | -4.32% |
| 2025-02-10 | 18.85 | 18.89 | 18.36 | 18.50 | 17.67 | qfq | 15,576,300 | 289,280,142 | -1.54% |
| 2025-02-07 | 18.80 | 19.15 | 18.46 | 18.79 | 17.94 | qfq | 23,631,595 | 444,394,638 | -0.21% |
| 2025-02-06 | 17.83 | 18.99 | 17.63 | 18.83 | 17.98 | qfq | 28,201,475 | 525,055,826 | 5.61% |
| 2025-02-05 | 17.72 | 17.95 | 17.37 | 17.83 | 17.03 | qfq | 14,854,300 | 263,033,611 | 0.68% |
| 2025-01-27 | 18.32 | 18.48 | 17.70 | 17.71 | 16.91 | qfq | 9,324,900 | 166,960,550 | -3.17% |
| 2025-01-24 | 17.73 | 18.85 | 17.51 | 18.29 | 17.47 | qfq | 22,789,405 | 416,016,064 | 3.16% |
| 2025-01-23 | 17.80 | 18.29 | 17.67 | 17.73 | 16.93 | qfq | 19,078,695 | 342,305,761 | 0.28% |
| 2025-01-22 | 18.43 | 18.60 | 17.51 | 17.68 | 16.88 | qfq | 33,166,952 | 593,297,710 | -5.96% |
| 2025-01-21 | 18.12 | 18.86 | 18.12 | 18.80 | 17.95 | qfq | 29,784,796 | 550,544,786 | 3.87% |
| 2025-01-20 | 17.20 | 18.29 | 17.19 | 18.10 | 17.29 | qfq | 33,507,401 | 594,639,095 | 2.78% |
| 2025-01-17 | 16.68 | 18.35 | 16.60 | 17.61 | 16.82 | qfq | 56,474,148 | 990,000,746 | 5.58% |
| 2025-01-16 | 16.68 | 16.68 | 16.68 | 16.68 | 15.93 | qfq | 8,052,844 | 134,321,438 | 10.03% |
| 2025-01-03 | 15.49 | 16.03 | 15.02 | 15.16 | 14.48 | qfq | 12,884,000 | 199,133,490 | -1.62% |
| 2025-01-02 | 16.18 | 16.29 | 15.22 | 15.41 | 14.72 | qfq | 13,501,720 | 212,446,085 | -5.46% |
| 2024-12-31 | 17.02 | 17.09 | 16.30 | 16.30 | 15.57 | qfq | 10,343,073 | 171,474,284 | -4.17% |
| 2024-12-30 | 17.48 | 17.48 | 16.66 | 17.01 | 16.24 | qfq | 13,391,259 | 228,224,727 | -3.02% |
| 2024-12-27 | 17.92 | 18.00 | 17.40 | 17.54 | 16.75 | qfq | 9,581,533 | 168,989,133 | -2.07% |
| 2024-12-26 | 17.35 | 17.92 | 17.03 | 17.91 | 17.10 | qfq | 12,866,397 | 227,305,975 | 3.23% |
| 2024-12-25 | 17.20 | 17.56 | 16.93 | 17.35 | 16.57 | qfq | 10,993,149 | 190,006,274 | 0.35% |
| 2024-12-24 | 16.93 | 17.40 | 16.79 | 17.29 | 16.51 | qfq | 15,143,680 | 258,246,102 | 1.59% |
| 2024-12-23 | 18.00 | 18.05 | 16.80 | 17.02 | 16.25 | qfq | 19,842,549 | 343,169,340 | -6.12% |
| 2024-12-20 | 18.08 | 18.42 | 17.77 | 18.13 | 17.31 | qfq | 16,429,840 | 297,327,010 | -0.33% |
| 2024-12-19 | 17.90 | 18.65 | 17.49 | 18.19 | 17.37 | qfq | 22,603,384 | 407,365,761 | -0.16% |
| 2024-12-18 | 17.70 | 18.22 | 17.60 | 18.22 | 17.40 | qfq | 25,789,082 | 463,091,024 | 1.00% |
| 2024-12-17 | 17.47 | 18.55 | 17.47 | 18.04 | 17.23 | qfq | 38,631,202 | 698,218,796 | 3.26% |
| 2024-12-16 | 17.71 | 17.71 | 17.07 | 17.47 | 16.68 | qfq | 36,885,978 | 642,543,780 | -2.29% |
| 2024-12-13 | 16.40 | 17.88 | 16.34 | 17.88 | 17.08 | qfq | 50,035,173 | 876,486,988 | 10.03% |
| 2024-12-12 | 16.10 | 16.60 | 15.93 | 16.25 | 15.52 | qfq | 10,526,913 | 170,741,756 | 0.87% |
| 2024-12-11 | 16.08 | 16.13 | 15.93 | 16.11 | 15.39 | qfq | 9,000,538 | 144,334,931 | 0.19% |
| 2024-12-10 | 16.45 | 16.59 | 16.03 | 16.08 | 15.36 | qfq | 11,641,500 | 190,042,062 | -0.12% |
| 2024-12-09 | 16.14 | 16.25 | 15.92 | 16.10 | 15.38 | qfq | 8,084,100 | 130,004,376 | -0.56% |
| 2024-12-06 | 16.22 | 16.30 | 15.89 | 16.19 | 15.46 | qfq | 11,672,600 | 187,991,684 | -0.18% |
| 2024-12-05 | 16.35 | 16.66 | 16.14 | 16.22 | 15.49 | qfq | 10,222,746 | 167,379,912 | -1.40% |
| 2024-12-04 | 16.66 | 16.89 | 16.35 | 16.45 | 15.71 | qfq | 13,514,600 | 223,825,096 | -1.73% |
| 2024-12-03 | 16.21 | 16.98 | 16.21 | 16.74 | 15.99 | qfq | 21,699,320 | 362,449,912 | 3.27% |
| 2024-12-02 | 16.07 | 16.47 | 15.92 | 16.21 | 15.48 | qfq | 18,464,884 | 298,828,148 | 0.93% |
| 2024-11-29 | 15.41 | 16.25 | 15.41 | 16.06 | 15.34 | qfq | 19,278,300 | 306,737,608 | 4.08% |
| 2024-11-28 | 15.55 | 15.94 | 15.40 | 15.43 | 14.74 | qfq | 10,643,800 | 166,509,749 | -1.09% |
| 2024-11-27 | 15.32 | 15.65 | 14.73 | 15.60 | 14.90 | qfq | 14,928,635 | 225,956,348 | 0.39% |
| 2024-11-26 | 16.20 | 16.20 | 15.38 | 15.54 | 14.84 | qfq | 22,703,737 | 353,967,352 | -5.19% |
| 2024-11-25 | 15.58 | 16.40 | 15.50 | 16.39 | 15.65 | qfq | 24,691,203 | 395,549,328 | 6.15% |
| 2024-11-22 | 16.00 | 16.58 | 15.42 | 15.44 | 14.75 | qfq | 23,164,424 | 369,961,015 | -4.10% |
| 2024-11-21 | 15.25 | 16.45 | 15.15 | 16.10 | 15.38 | qfq | 27,670,885 | 443,835,772 | 5.85% |
| 2024-11-20 | 15.32 | 15.35 | 15.08 | 15.21 | 14.53 | qfq | 9,443,226 | 143,383,822 | -1.36% |
| 2024-11-19 | 15.20 | 15.43 | 15.05 | 15.42 | 14.73 | qfq | 6,038,249 | 92,313,023 | 2.12% |
| 2024-11-18 | 15.46 | 15.62 | 14.99 | 15.10 | 14.42 | qfq | 12,058,346 | 183,609,980 | -1.82% |
| 2024-11-15 | 15.72 | 15.84 | 15.32 | 15.38 | 14.69 | qfq | 9,708,908 | 151,393,475 | -2.41% |
| 2024-11-14 | 15.92 | 16.11 | 15.70 | 15.76 | 15.05 | qfq | 9,572,430 | 152,058,843 | -1.62% |
| 2024-11-13 | 15.97 | 16.05 | 15.50 | 16.02 | 15.30 | qfq | 13,663,887 | 215,784,123 | -0.44% |
| 2024-11-12 | 16.13 | 16.81 | 15.94 | 16.09 | 15.37 | qfq | 21,210,792 | 346,431,895 | 0.06% |
| 2024-11-11 | 15.25 | 16.12 | 15.15 | 16.08 | 15.36 | qfq | 20,970,696 | 329,451,522 | 4.62% |
| 2024-11-08 | 15.48 | 15.68 | 15.31 | 15.37 | 14.68 | qfq | 17,051,448 | 264,496,009 | -0.45% |
| 2024-11-07 | 15.55 | 15.55 | 15.12 | 15.44 | 14.75 | qfq | 20,531,446 | 314,618,939 | -1.59% |
| 2024-11-06 | 16.34 | 16.54 | 15.05 | 15.69 | 14.98 | qfq | 36,612,630 | 579,751,293 | -4.15% |
| 2024-11-05 | 16.33 | 16.39 | 15.95 | 16.37 | 15.63 | qfq | 19,915,740 | 322,099,275 | -0.18% |
| 2024-11-04 | 15.51 | 16.48 | 15.51 | 16.40 | 15.66 | qfq | 26,834,517 | 432,008,303 | 4.46% |
| 2024-11-01 | 15.28 | 15.98 | 15.01 | 15.70 | 14.99 | qfq | 30,148,895 | 466,288,298 | 2.21% |
| 2024-10-31 | 15.42 | 15.65 | 14.95 | 15.36 | 14.67 | qfq | 34,510,517 | 527,876,046 | -0.78% |
| 2024-10-30 | 14.50 | 15.48 | 14.50 | 15.48 | 14.78 | qfq | 39,683,680 | 608,843,684 | 10.02% |
| 2024-10-29 | 14.42 | 14.60 | 14.00 | 14.07 | 13.44 | qfq | 12,581,800 | 179,920,975 | -2.43% |
| 2024-10-28 | 14.65 | 14.69 | 14.30 | 14.42 | 13.77 | qfq | 13,337,414 | 192,545,128 | -1.57% |
| 2024-10-25 | 14.08 | 14.91 | 13.97 | 14.65 | 13.99 | qfq | 18,883,933 | 274,608,474 | 4.20% |
| 2024-10-24 | 14.20 | 14.48 | 13.82 | 14.06 | 13.43 | qfq | 12,422,964 | 174,874,559 | 0.07% |
| 2024-10-23 | 14.02 | 14.19 | 13.88 | 14.05 | 13.42 | qfq | 8,602,100 | 120,903,985 | 0.29% |
| 2024-10-22 | 13.90 | 14.15 | 13.78 | 14.01 | 13.38 | qfq | 8,101,680 | 113,215,386 | 0.21% |
| 2024-10-21 | 14.11 | 14.25 | 13.62 | 13.98 | 13.35 | qfq | 13,141,396 | 182,944,763 | 0.22% |
| 2024-10-18 | 13.16 | 14.26 | 13.06 | 13.95 | 13.32 | qfq | 15,897,304 | 217,509,717 | 6.16% |
| 2024-10-17 | 13.32 | 13.49 | 13.13 | 13.14 | 12.55 | qfq | 9,259,239 | 122,927,188 | -1.20% |
| 2024-10-16 | 13.34 | 13.45 | 13.10 | 13.30 | 12.70 | qfq | 9,035,208 | 119,878,495 | -1.48% |
| 2024-10-15 | 14.01 | 14.06 | 13.48 | 13.50 | 12.89 | qfq | 11,838,508 | 162,854,103 | -3.85% |
| 2024-10-14 | 13.61 | 14.05 | 13.20 | 14.04 | 13.41 | qfq | 12,592,331 | 171,231,360 | 3.24% |
| 2024-10-11 | 14.82 | 14.82 | 13.49 | 13.60 | 12.99 | qfq | 15,535,810 | 216,941,747 | -8.29% |
| 2024-10-10 | 15.13 | 15.43 | 14.60 | 14.83 | 14.16 | qfq | 12,583,456 | 189,384,972 | -1.13% |
| 2024-10-09 | 15.99 | 15.99 | 14.55 | 15.00 | 14.33 | qfq | 16,519,069 | 250,130,548 | -6.83% |
| 2024-10-08 | 17.11 | 17.11 | 15.08 | 16.10 | 15.38 | qfq | 23,899,100 | 385,582,063 | 3.54% |
| 2024-09-30 | 15.18 | 15.69 | 14.70 | 15.55 | 14.85 | qfq | 21,115,412 | 322,045,661 | 7.69% |
| 2024-09-27 | 13.70 | 14.47 | 13.68 | 14.44 | 13.79 | qfq | 8,233,900 | 115,119,751 | 6.18% |
| 2024-09-26 | 12.48 | 13.63 | 12.46 | 13.60 | 12.99 | qfq | 16,435,705 | 215,657,342 | 8.45% |
| 2024-09-25 | 12.90 | 13.10 | 12.52 | 12.54 | 11.98 | qfq | 13,483,890 | 173,263,668 | -1.80% |
| 2024-09-24 | 12.36 | 12.77 | 12.11 | 12.77 | 12.20 | qfq | 8,878,465 | 110,933,283 | 3.40% |
| 2024-09-23 | 12.51 | 12.89 | 12.32 | 12.35 | 11.79 | qfq | 6,075,400 | 76,109,573 | -1.67% |
| 2024-09-20 | 12.76 | 13.04 | 12.36 | 12.56 | 11.99 | qfq | 7,247,070 | 91,266,563 | -1.57% |
| 2024-09-19 | 12.63 | 13.03 | 12.53 | 12.76 | 12.19 | qfq | 5,557,682 | 71,208,296 | 1.43% |
| 2024-09-18 | 12.55 | 12.63 | 12.35 | 12.58 | 12.01 | qfq | 3,329,600 | 41,618,209 | 0.24% |
| 2024-09-13 | 12.88 | 12.97 | 12.52 | 12.55 | 11.99 | qfq | 4,888,643 | 61,902,913 | -3.09% |
| 2024-09-12 | 13.27 | 13.42 | 12.92 | 12.95 | 12.37 | qfq | 4,999,612 | 65,483,901 | -1.22% |
| 2024-09-11 | 12.91 | 13.28 | 12.91 | 13.11 | 12.52 | qfq | 4,739,800 | 62,178,180 | 0.23% |
| 2024-09-10 | 13.20 | 13.29 | 12.90 | 13.08 | 12.49 | qfq | 5,243,139 | 68,432,435 | -0.83% |
| 2024-09-09 | 13.44 | 13.48 | 13.10 | 13.19 | 12.60 | qfq | 7,417,467 | 98,045,068 | -1.86% |
| 2024-09-06 | 13.79 | 13.96 | 13.40 | 13.44 | 12.84 | qfq | 7,607,112 | 103,611,838 | -2.18% |
| 2024-09-05 | 13.16 | 13.96 | 13.16 | 13.74 | 13.12 | qfq | 14,100,768 | 192,631,825 | 4.33% |
| 2024-09-04 | 13.07 | 13.28 | 12.81 | 13.17 | 12.58 | qfq | 9,590,692 | 125,640,464 | 1.00% |
| 2024-09-03 | 12.38 | 13.23 | 12.30 | 13.04 | 12.45 | qfq | 15,091,086 | 194,854,686 | 5.33% |
| 2024-09-02 | 12.31 | 12.73 | 12.06 | 12.38 | 11.82 | qfq | 12,926,891 | 161,490,971 | 0.65% |
| 2024-08-30 | 12.23 | 12.50 | 11.84 | 12.30 | 11.75 | qfq | 7,022,698 | 86,191,576 | 0.41% |
| 2024-08-29 | 11.71 | 12.36 | 11.64 | 12.25 | 11.70 | qfq | 6,191,500 | 74,958,652 | 4.61% |
| 2024-08-28 | 11.75 | 11.84 | 11.60 | 11.71 | 11.18 | qfq | 3,491,708 | 40,848,697 | -0.68% |
| 2024-08-27 | 11.72 | 11.92 | 11.60 | 11.79 | 11.26 | qfq | 3,472,900 | 40,821,887 | -0.42% |
| 2024-08-26 | 11.87 | 12.09 | 11.72 | 11.84 | 11.31 | qfq | 4,640,356 | 54,994,976 | -0.17% |
| 2024-08-23 | 11.60 | 11.87 | 11.59 | 11.86 | 11.33 | qfq | 4,222,060 | 49,693,762 | 1.80% |
| 2024-08-22 | 11.84 | 11.90 | 11.63 | 11.65 | 11.13 | qfq | 3,378,436 | 39,578,924 | -1.85% |
| 2024-08-21 | 11.95 | 12.09 | 11.76 | 11.87 | 11.34 | qfq | 5,137,149 | 60,964,766 | -1.17% |
| 2024-08-20 | 12.35 | 12.41 | 11.92 | 12.01 | 11.47 | qfq | 6,139,632 | 73,785,731 | -2.75% |
| 2024-08-19 | 12.39 | 12.57 | 12.29 | 12.35 | 11.79 | qfq | 4,129,486 | 51,335,599 | -0.24% |
| 2024-08-16 | 12.52 | 12.60 | 12.28 | 12.38 | 11.82 | qfq | 3,866,300 | 47,901,088 | -1.04% |
| 2024-08-15 | 12.50 | 12.80 | 12.30 | 12.51 | 11.95 | qfq | 7,001,141 | 87,855,907 | -0.16% |
| 2024-08-14 | 12.65 | 12.69 | 12.44 | 12.53 | 11.97 | qfq | 3,110,932 | 39,002,963 | -0.87% |
| 2024-08-13 | 12.65 | 12.80 | 12.48 | 12.64 | 12.07 | qfq | 3,836,506 | 48,278,073 | -0.94% |
| 2024-08-12 | 12.71 | 12.77 | 12.61 | 12.76 | 12.19 | qfq | 3,486,817 | 44,300,036 | 0.39% |
| 2024-08-09 | 12.97 | 13.13 | 12.71 | 12.71 | 12.14 | qfq | 3,463,912 | 44,600,482 | -1.70% |
| 2024-08-08 | 12.83 | 13.00 | 12.55 | 12.93 | 12.35 | qfq | 5,181,787 | 66,410,442 | 0.31% |
| 2024-08-07 | 12.96 | 13.03 | 12.83 | 12.89 | 12.31 | qfq | 4,538,020 | 58,506,058 | -0.85% |
| 2024-08-06 | 12.93 | 13.19 | 12.88 | 13.00 | 12.42 | qfq | 4,974,706 | 64,561,006 | 1.01% |
| 2024-08-05 | 12.93 | 13.40 | 12.83 | 12.87 | 12.29 | qfq | 7,289,507 | 95,583,756 | -0.85% |
| 2024-08-02 | 13.23 | 13.30 | 12.92 | 12.98 | 12.40 | qfq | 6,851,668 | 89,505,029 | -2.63% |
| 2024-08-01 | 13.85 | 13.92 | 13.25 | 13.33 | 12.73 | qfq | 8,971,682 | 120,270,365 | -3.68% |
| 2024-07-31 | 13.07 | 13.85 | 13.03 | 13.84 | 13.22 | qfq | 6,694,863 | 90,941,384 | 5.89% |
| 2024-07-30 | 13.02 | 13.20 | 12.90 | 13.07 | 12.48 | qfq | 4,159,155 | 54,237,019 | -0.31% |
| 2024-07-29 | 13.52 | 13.56 | 13.01 | 13.11 | 12.52 | qfq | 5,045,955 | 66,246,736 | -2.89% |
| 2024-07-26 | 13.33 | 13.58 | 13.29 | 13.50 | 12.89 | qfq | 4,751,530 | 63,827,719 | 3.05% |
| 2024-07-25 | 13.01 | 13.18 | 12.80 | 13.10 | 12.51 | qfq | 4,308,700 | 56,181,323 | 0.69% |
| 2024-07-24 | 13.46 | 13.52 | 12.95 | 13.01 | 12.42 | qfq | 7,951,242 | 104,407,137 | -3.49% |
| 2024-07-23 | 14.21 | 14.21 | 13.48 | 13.48 | 12.87 | qfq | 5,694,800 | 78,108,050 | -4.60% |
| 2024-07-22 | 13.98 | 14.65 | 13.91 | 14.13 | 13.49 | qfq | 8,207,884 | 117,078,031 | 1.15% |
| 2024-07-19 | 13.71 | 14.04 | 13.62 | 13.97 | 13.34 | qfq | 5,504,900 | 76,464,485 | 1.38% |
| 2024-07-18 | 13.73 | 13.84 | 13.52 | 13.78 | 13.16 | qfq | 3,758,147 | 51,496,357 | 0.00% |
| 2024-07-17 | 13.98 | 13.99 | 13.61 | 13.78 | 13.16 | qfq | 4,927,749 | 67,735,383 | -0.07% |
| 2024-07-16 | 13.93 | 14.10 | 13.70 | 13.79 | 13.17 | qfq | 7,596,196 | 105,101,683 | -1.71% |
| 2024-07-15 | 14.34 | 14.34 | 13.98 | 14.03 | 13.40 | qfq | 5,186,584 | 73,156,663 | -2.57% |
| 2024-07-12 | 14.14 | 14.43 | 13.94 | 14.40 | 13.75 | qfq | 6,441,985 | 91,635,787 | 1.12% |
| 2024-07-11 | 14.25 | 14.47 | 13.98 | 14.24 | 13.60 | qfq | 9,502,062 | 134,772,384 | 0.92% |
| 2024-07-10 | 13.54 | 14.43 | 13.43 | 14.11 | 13.48 | qfq | 9,248,799 | 130,566,243 | 2.10% |
| 2024-07-09 | 13.40 | 13.88 | 13.28 | 13.82 | 12.92 | qfq | 6,797,419 | 92,546,981 | 2.83% |
| 2024-07-08 | 13.80 | 13.81 | 13.38 | 13.44 | 12.57 | qfq | 4,777,246 | 64,737,941 | -2.47% |
| 2024-07-05 | 13.79 | 13.83 | 13.56 | 13.78 | 12.88 | qfq | 5,113,547 | 69,957,993 | -0.07% |
| 2024-07-04 | 14.00 | 14.24 | 13.66 | 13.79 | 12.89 | qfq | 9,434,000 | 131,443,003 | -1.43% |
| 2024-07-03 | 14.20 | 14.46 | 13.92 | 13.99 | 13.08 | qfq | 5,653,600 | 79,726,665 | -1.62% |
| 2024-07-02 | 14.88 | 14.88 | 14.11 | 14.22 | 13.30 | qfq | 8,028,000 | 114,884,825 | -3.53% |
| 2024-07-01 | 14.87 | 15.00 | 14.51 | 14.74 | 13.78 | qfq | 6,584,056 | 96,480,352 | -0.34% |
| 2024-06-28 | 14.95 | 15.22 | 14.69 | 14.79 | 13.83 | qfq | 6,347,019 | 95,123,951 | -0.67% |
| 2024-06-27 | 15.48 | 15.48 | 14.81 | 14.89 | 13.92 | qfq | 9,380,673 | 140,621,288 | -3.75% |
| 2024-06-26 | 15.45 | 15.50 | 15.16 | 15.47 | 14.46 | qfq | 4,855,469 | 74,474,719 | -0.26% |
| 2024-06-25 | 15.48 | 15.86 | 15.40 | 15.51 | 14.50 | qfq | 5,318,826 | 83,157,094 | 1.04% |
| 2024-06-24 | 15.78 | 15.90 | 15.31 | 15.35 | 14.35 | qfq | 6,542,157 | 101,558,662 | -4.00% |
| 2024-06-21 | 15.78 | 16.14 | 15.58 | 15.99 | 14.95 | qfq | 7,469,492 | 118,257,488 | 0.63% |
| 2024-06-20 | 16.22 | 16.31 | 15.84 | 15.89 | 14.86 | qfq | 6,042,422 | 96,720,313 | -1.97% |
| 2024-06-19 | 17.10 | 17.10 | 16.21 | 16.21 | 15.16 | qfq | 7,668,738 | 126,458,395 | -4.59% |
| 2024-06-18 | 16.84 | 17.05 | 16.84 | 16.99 | 15.89 | qfq | 4,493,400 | 76,314,221 | 0.95% |
| 2024-06-17 | 16.50 | 17.01 | 16.50 | 16.83 | 15.74 | qfq | 5,673,719 | 95,624,485 | 1.02% |
| 2024-06-14 | 16.96 | 16.96 | 16.47 | 16.66 | 15.58 | qfq | 10,750,939 | 178,838,958 | -1.88% |
| 2024-06-13 | 16.95 | 17.07 | 16.63 | 16.98 | 15.88 | qfq | 5,354,349 | 90,625,428 | 0.71% |
| 2024-06-12 | 16.69 | 17.22 | 16.65 | 16.86 | 15.76 | qfq | 9,227,824 | 156,824,842 | 0.90% |
| 2024-06-11 | 16.90 | 16.90 | 16.55 | 16.71 | 15.62 | qfq | 5,155,158 | 86,335,638 | -1.30% |
| 2024-06-07 | 17.50 | 17.60 | 16.84 | 16.93 | 15.83 | qfq | 6,948,735 | 118,627,751 | -3.26% |
| 2024-06-06 | 17.40 | 17.62 | 17.18 | 17.50 | 16.36 | qfq | 6,326,586 | 110,089,715 | 0.00% |
| 2024-06-05 | 17.03 | 17.92 | 16.83 | 17.50 | 16.36 | qfq | 9,699,736 | 169,616,754 | 2.76% |
| 2024-06-04 | 17.19 | 17.30 | 16.90 | 17.03 | 15.92 | qfq | 5,535,662 | 94,375,248 | -0.47% |
| 2024-06-03 | 17.32 | 17.45 | 16.96 | 17.11 | 16.00 | qfq | 4,962,400 | 85,231,807 | -1.50% |
| 2024-05-31 | 17.40 | 17.75 | 17.34 | 17.37 | 16.24 | qfq | 3,624,211 | 63,285,153 | 0.29% |
| 2024-05-30 | 17.28 | 17.46 | 17.16 | 17.32 | 16.19 | qfq | 4,077,205 | 70,679,735 | -0.35% |
| 2024-05-29 | 17.29 | 17.55 | 17.09 | 17.38 | 16.25 | qfq | 4,219,895 | 73,051,977 | 1.05% |
| 2024-05-28 | 17.35 | 17.48 | 17.15 | 17.20 | 16.08 | qfq | 5,898,184 | 102,040,275 | -1.38% |
| 2024-05-27 | 17.59 | 17.74 | 17.23 | 17.44 | 16.31 | qfq | 6,097,581 | 106,277,776 | -0.85% |
| 2024-05-24 | 17.71 | 18.19 | 17.58 | 17.59 | 16.45 | qfq | 5,990,579 | 106,695,768 | -1.07% |
| 2024-05-23 | 18.15 | 18.20 | 17.71 | 17.78 | 16.62 | qfq | 4,929,463 | 88,192,911 | -2.41% |
| 2024-05-22 | 18.19 | 18.46 | 18.10 | 18.22 | 17.04 | qfq | 4,746,992 | 86,664,551 | -0.11% |
| 2024-05-21 | 18.30 | 18.52 | 17.70 | 18.24 | 17.05 | qfq | 5,910,256 | 106,883,110 | -1.41% |
| 2024-05-20 | 18.30 | 18.62 | 18.30 | 18.50 | 17.30 | qfq | 3,270,900 | 60,444,180 | 0.00% |
| 2024-05-17 | 18.58 | 18.58 | 18.18 | 18.50 | 17.30 | qfq | 3,793,300 | 69,511,114 | 1.26% |
| 2024-05-16 | 18.80 | 18.84 | 18.21 | 18.27 | 17.08 | qfq | 4,794,299 | 88,082,157 | -2.66% |
| 2024-05-15 | 19.33 | 19.45 | 18.75 | 18.77 | 17.55 | qfq | 4,601,600 | 87,607,016 | -1.31% |
| 2024-05-14 | 19.14 | 19.48 | 19.02 | 19.02 | 17.78 | qfq | 2,685,400 | 51,440,772 | -0.63% |
| 2024-05-13 | 19.12 | 19.36 | 18.85 | 19.14 | 17.90 | qfq | 3,861,000 | 73,982,926 | 0.10% |
| 2024-05-10 | 19.21 | 19.37 | 19.00 | 19.12 | 17.88 | qfq | 4,616,300 | 88,484,017 | -0.26% |
| 2024-05-09 | 18.82 | 19.34 | 18.82 | 19.17 | 17.92 | qfq | 4,400,265 | 84,193,405 | 1.43% |
| 2024-05-08 | 19.08 | 19.40 | 18.81 | 18.90 | 17.67 | qfq | 4,842,556 | 92,313,140 | -1.36% |
| 2024-05-07 | 19.45 | 19.45 | 19.05 | 19.16 | 17.91 | qfq | 5,466,241 | 104,712,801 | -1.79% |
| 2024-05-06 | 19.51 | 20.06 | 19.42 | 19.51 | 18.24 | qfq | 7,289,400 | 143,619,406 | 1.30% |
| 2024-04-30 | 19.68 | 19.83 | 19.24 | 19.26 | 18.01 | qfq | 6,629,599 | 129,034,097 | -2.63% |
| 2024-04-29 | 19.20 | 19.98 | 19.07 | 19.78 | 18.49 | qfq | 12,056,096 | 235,608,362 | 5.83% |
| 2024-04-26 | 18.12 | 18.77 | 18.12 | 18.69 | 17.47 | qfq | 4,557,105 | 84,628,060 | 2.52% |
| 2024-04-25 | 18.98 | 18.98 | 18.21 | 18.23 | 17.04 | qfq | 4,098,259 | 75,997,596 | -2.77% |
| 2024-04-24 | 18.12 | 18.93 | 18.12 | 18.75 | 17.53 | qfq | 6,208,355 | 115,572,896 | 4.40% |
| 2024-04-23 | 17.82 | 18.10 | 17.72 | 17.96 | 16.79 | qfq | 4,102,682 | 73,529,152 | 0.62% |
| 2024-04-22 | 17.88 | 18.12 | 17.46 | 17.85 | 16.69 | qfq | 4,920,961 | 88,020,477 | -1.22% |
| 2024-04-19 | 18.46 | 18.60 | 18.00 | 18.07 | 16.89 | qfq | 5,331,000 | 96,844,277 | -3.58% |
| 2024-04-18 | 18.24 | 19.02 | 17.90 | 18.74 | 17.52 | qfq | 6,731,268 | 124,855,728 | 2.13% |
| 2024-04-17 | 18.35 | 18.78 | 18.03 | 18.35 | 17.16 | qfq | 5,518,888 | 100,949,790 | 0.00% |
| 2024-04-16 | 18.52 | 18.65 | 17.95 | 18.35 | 17.16 | qfq | 6,066,536 | 111,052,939 | -0.70% |
| 2024-04-15 | 18.75 | 19.06 | 18.30 | 18.48 | 17.28 | qfq | 5,090,660 | 94,399,921 | -1.65% |
| 2024-04-12 | 18.74 | 19.18 | 18.73 | 18.79 | 17.57 | qfq | 4,364,489 | 82,989,618 | 0.05% |
| 2024-04-11 | 18.89 | 18.98 | 18.60 | 18.78 | 17.56 | qfq | 3,233,805 | 60,845,558 | -0.58% |
| 2024-04-10 | 19.07 | 19.07 | 18.75 | 18.89 | 17.66 | qfq | 2,246,652 | 42,382,097 | -1.00% |
| 2024-04-09 | 18.74 | 19.14 | 18.71 | 19.08 | 17.84 | qfq | 2,606,173 | 49,394,146 | 1.22% |
| 2024-04-08 | 18.85 | 19.23 | 18.60 | 18.85 | 17.62 | qfq | 5,587,350 | 105,706,494 | 0.00% |
| 2024-04-03 | 19.20 | 19.28 | 18.84 | 18.85 | 17.62 | qfq | 4,349,799 | 82,425,430 | -2.33% |
| 2024-04-02 | 19.50 | 19.55 | 18.85 | 19.30 | 18.04 | qfq | 4,495,345 | 86,077,123 | -0.87% |
| 2024-04-01 | 19.43 | 19.75 | 19.31 | 19.47 | 18.20 | qfq | 4,055,903 | 79,065,685 | 0.72% |
| 2024-03-29 | 19.17 | 19.40 | 19.06 | 19.33 | 18.07 | qfq | 6,296,800 | 121,053,303 | 1.47% |
| 2024-03-28 | 18.96 | 19.27 | 18.92 | 19.05 | 17.81 | qfq | 3,705,453 | 70,785,370 | -0.21% |
| 2024-03-27 | 19.41 | 19.52 | 19.05 | 19.09 | 17.85 | qfq | 3,216,897 | 61,959,127 | -2.10% |
| 2024-03-26 | 19.19 | 19.73 | 19.19 | 19.50 | 18.23 | qfq | 3,699,235 | 72,183,993 | 1.35% |
| 2024-03-25 | 19.13 | 19.62 | 19.08 | 19.24 | 17.99 | qfq | 5,385,552 | 104,463,450 | -0.36% |
| 2024-03-22 | 19.55 | 19.65 | 19.12 | 19.31 | 18.05 | qfq | 4,237,281 | 82,131,689 | -1.93% |
| 2024-03-21 | 19.40 | 19.96 | 19.30 | 19.69 | 18.41 | qfq | 8,508,604 | 167,963,289 | 1.23% |
| 2024-03-20 | 19.77 | 19.86 | 19.40 | 19.45 | 18.19 | qfq | 5,627,249 | 110,056,400 | -1.77% |
| 2024-03-19 | 19.78 | 19.95 | 18.95 | 19.80 | 18.51 | qfq | 13,089,298 | 256,391,026 | -0.40% |
| 2024-03-18 | 20.51 | 20.66 | 19.65 | 19.88 | 18.59 | qfq | 11,922,870 | 236,719,335 | -2.79% |
| 2024-03-15 | 19.69 | 20.51 | 19.46 | 20.45 | 19.12 | qfq | 7,102,163 | 142,054,540 | 3.13% |
| 2024-03-14 | 20.68 | 20.68 | 19.53 | 19.83 | 18.54 | qfq | 7,049,500 | 140,323,601 | -3.36% |
| 2024-03-13 | 20.50 | 20.80 | 20.41 | 20.52 | 19.19 | qfq | 4,035,042 | 83,070,771 | -0.44% |
| 2024-03-12 | 20.82 | 20.91 | 20.49 | 20.61 | 19.27 | qfq | 3,313,661 | 68,367,432 | -0.58% |
| 2024-03-11 | 19.82 | 20.91 | 19.67 | 20.73 | 19.38 | qfq | 6,029,935 | 122,285,658 | 4.49% |
| 2024-03-08 | 20.02 | 20.16 | 19.66 | 19.84 | 18.55 | qfq | 3,158,810 | 62,638,300 | -1.24% |
| 2024-03-07 | 20.44 | 20.69 | 20.06 | 20.09 | 18.78 | qfq | 4,283,600 | 86,885,361 | -2.05% |
| 2024-03-06 | 20.30 | 20.75 | 20.00 | 20.51 | 19.18 | qfq | 3,642,000 | 74,371,676 | 0.98% |
| 2024-03-05 | 20.22 | 20.56 | 19.97 | 20.31 | 18.99 | qfq | 4,207,103 | 85,267,055 | -0.44% |
| 2024-03-04 | 20.37 | 20.51 | 19.92 | 20.40 | 19.07 | qfq | 5,173,981 | 104,537,292 | -1.21% |
| 2024-03-01 | 20.69 | 20.69 | 20.10 | 20.65 | 19.31 | qfq | 5,030,100 | 102,644,153 | 0.19% |
| 2024-02-29 | 19.95 | 20.61 | 19.86 | 20.61 | 19.27 | qfq | 5,226,156 | 106,141,575 | 2.38% |
| 2024-02-28 | 21.11 | 21.24 | 20.13 | 20.13 | 18.82 | qfq | 6,056,781 | 124,652,260 | -5.23% |
| 2024-02-27 | 20.98 | 21.55 | 20.90 | 21.24 | 19.86 | qfq | 6,625,394 | 139,965,621 | 0.52% |
| 2024-02-26 | 20.43 | 21.79 | 20.33 | 21.13 | 19.76 | qfq | 9,073,990 | 192,783,285 | 3.58% |
| 2024-02-23 | 19.90 | 20.41 | 19.61 | 20.40 | 19.07 | qfq | 5,067,488 | 101,487,483 | 2.62% |
| 2024-02-22 | 19.90 | 20.19 | 19.59 | 19.88 | 18.59 | qfq | 6,218,430 | 123,633,330 | -0.05% |
| 2024-02-21 | 19.53 | 20.57 | 19.33 | 19.89 | 18.60 | qfq | 6,997,456 | 140,818,539 | 0.20% |
| 2024-02-20 | 20.13 | 20.13 | 19.01 | 19.85 | 18.56 | qfq | 9,473,150 | 184,943,622 | -2.22% |
| 2024-02-19 | 20.97 | 21.19 | 19.98 | 20.30 | 18.98 | qfq | 7,062,004 | 143,680,524 | -3.38% |
| 2024-02-08 | 20.98 | 21.90 | 20.70 | 21.01 | 19.64 | qfq | 6,992,399 | 148,838,740 | 1.74% |
| 2024-02-07 | 20.10 | 21.13 | 19.79 | 20.65 | 19.31 | qfq | 7,388,767 | 152,768,285 | 4.40% |
| 2024-02-06 | 18.02 | 20.15 | 17.80 | 19.78 | 18.49 | qfq | 6,152,909 | 118,488,400 | 7.33% |
| 2024-02-05 | 18.37 | 18.79 | 17.13 | 18.43 | 17.23 | qfq | 6,300,747 | 113,491,093 | -0.22% |
| 2024-02-02 | 19.08 | 19.48 | 18.01 | 18.47 | 17.27 | qfq | 4,799,231 | 90,123,392 | -3.95% |
| 2024-02-01 | 18.64 | 19.80 | 18.31 | 19.23 | 17.98 | qfq | 5,903,750 | 113,435,876 | 3.39% |
| 2024-01-31 | 18.40 | 19.33 | 18.40 | 18.60 | 17.39 | qfq | 4,989,230 | 93,565,086 | -0.75% |
| 2024-01-30 | 18.73 | 19.33 | 18.65 | 18.74 | 17.52 | qfq | 3,321,876 | 63,027,766 | -0.95% |
| 2024-01-29 | 19.15 | 19.40 | 18.66 | 18.92 | 17.69 | qfq | 4,659,481 | 88,168,660 | -1.61% |
| 2024-01-26 | 20.10 | 20.17 | 19.16 | 19.23 | 17.98 | qfq | 4,115,257 | 80,071,250 | -3.37% |
| 2024-01-25 | 19.55 | 20.20 | 18.99 | 19.90 | 18.61 | qfq | 8,086,694 | 159,760,888 | 2.79% |
| 2024-01-24 | 19.55 | 20.24 | 18.82 | 19.36 | 18.10 | qfq | 8,638,637 | 166,842,874 | 5.22% |
| 2024-01-23 | 17.91 | 18.58 | 17.75 | 18.40 | 17.20 | qfq | 5,102,600 | 93,000,701 | 1.94% |
| 2024-01-22 | 19.01 | 19.22 | 17.88 | 18.05 | 16.88 | qfq | 4,469,813 | 82,890,704 | -4.29% |
| 2024-01-19 | 19.08 | 19.36 | 18.80 | 18.86 | 17.63 | qfq | 3,816,198 | 72,338,614 | -2.68% |
| 2024-01-18 | 19.33 | 19.62 | 18.80 | 19.38 | 18.12 | qfq | 6,011,977 | 114,825,554 | -0.26% |
| 2024-01-17 | 20.23 | 20.23 | 19.43 | 19.43 | 18.17 | qfq | 3,258,400 | 64,575,721 | -3.91% |
| 2024-01-16 | 20.17 | 20.49 | 19.86 | 20.22 | 18.91 | qfq | 3,345,421 | 67,724,257 | 1.46% |
| 2024-01-15 | 20.30 | 20.44 | 19.90 | 19.93 | 18.63 | qfq | 5,514,000 | 110,675,926 | -1.97% |
| 2024-01-12 | 19.96 | 20.53 | 19.96 | 20.33 | 19.01 | qfq | 6,746,700 | 137,293,592 | 1.50% |
| 2024-01-11 | 19.96 | 20.20 | 19.65 | 20.03 | 18.73 | qfq | 3,485,454 | 69,699,351 | 0.25% |
| 2024-01-10 | 20.08 | 20.18 | 19.57 | 19.98 | 18.68 | qfq | 6,187,889 | 123,237,021 | -0.05% |
| 2024-01-09 | 19.98 | 20.56 | 19.80 | 19.99 | 18.69 | qfq | 10,557,421 | 212,415,316 | 0.45% |
| 2024-01-08 | 20.50 | 20.51 | 19.80 | 19.90 | 18.61 | qfq | 6,769,371 | 135,739,401 | -3.35% |
| 2024-01-05 | 21.26 | 21.48 | 20.45 | 20.59 | 19.25 | qfq | 7,538,555 | 156,490,953 | -3.38% |
| 2024-01-04 | 21.65 | 21.65 | 21.08 | 21.31 | 19.92 | qfq | 2,948,686 | 62,801,193 | -0.88% |
| 2024-01-03 | 21.62 | 21.66 | 21.26 | 21.50 | 20.10 | qfq | 4,909,920 | 105,356,439 | -0.69% |
| 2024-01-02 | 22.02 | 22.17 | 21.63 | 21.65 | 20.24 | qfq | 2,397,232 | 52,464,533 | -1.32% |
| 2023-12-29 | 21.69 | 22.04 | 21.41 | 21.94 | 20.51 | qfq | 3,592,933 | 78,202,012 | 1.48% |
| 2023-12-28 | 20.90 | 21.80 | 20.90 | 21.62 | 20.21 | qfq | 4,389,045 | 94,199,994 | 2.46% |
| 2023-12-27 | 20.54 | 21.25 | 20.50 | 21.10 | 19.73 | qfq | 3,111,800 | 65,233,799 | 2.73% |
| 2023-12-26 | 21.10 | 21.16 | 20.40 | 20.54 | 19.20 | qfq | 3,214,400 | 66,241,460 | -1.72% |
| 2023-12-25 | 20.53 | 21.00 | 19.62 | 20.90 | 19.54 | qfq | 7,132,866 | 145,401,555 | 1.41% |
| 2023-12-22 | 20.85 | 20.85 | 20.14 | 20.61 | 19.27 | qfq | 4,923,000 | 100,870,655 | -1.20% |
| 2023-12-21 | 20.30 | 21.10 | 20.20 | 20.86 | 19.50 | qfq | 5,866,995 | 121,340,392 | 2.76% |
| 2023-12-20 | 21.50 | 21.59 | 20.23 | 20.30 | 18.98 | qfq | 7,248,449 | 149,308,983 | -5.54% |
| 2023-12-19 | 21.70 | 21.71 | 21.28 | 21.49 | 20.09 | qfq | 1,686,691 | 36,189,355 | -0.97% |
| 2023-12-18 | 21.57 | 22.01 | 21.50 | 21.70 | 20.29 | qfq | 1,470,200 | 31,924,372 | 0.42% |
| 2023-12-15 | 22.05 | 22.29 | 21.56 | 21.61 | 20.20 | qfq | 2,494,070 | 54,377,172 | -2.13% |
| 2023-12-14 | 22.19 | 22.35 | 21.95 | 22.08 | 20.64 | qfq | 2,403,300 | 53,245,255 | 0.14% |
| 2023-12-13 | 22.28 | 22.31 | 21.73 | 22.05 | 20.62 | qfq | 2,133,033 | 47,090,141 | -0.85% |
| 2023-12-12 | 22.28 | 22.45 | 21.90 | 22.24 | 20.79 | qfq | 1,641,722 | 36,478,576 | 0.27% |
| 2023-12-11 | 21.40 | 22.30 | 21.20 | 22.18 | 20.74 | qfq | 4,761,315 | 104,370,966 | 2.88% |
| 2023-12-08 | 22.08 | 22.18 | 21.41 | 21.56 | 20.16 | qfq | 4,728,376 | 102,376,048 | -2.31% |
| 2023-12-07 | 22.47 | 22.47 | 21.95 | 22.07 | 20.63 | qfq | 2,050,530 | 45,314,567 | -1.21% |
| 2023-12-06 | 22.48 | 22.97 | 22.30 | 22.34 | 20.89 | qfq | 2,613,899 | 58,880,857 | -0.58% |
| 2023-12-05 | 22.70 | 22.80 | 22.22 | 22.47 | 21.01 | qfq | 3,224,600 | 72,352,584 | -1.10% |
| 2023-12-04 | 22.78 | 22.98 | 22.50 | 22.72 | 21.24 | qfq | 1,575,058 | 35,757,700 | -0.66% |
| 2023-12-01 | 23.08 | 23.31 | 22.58 | 22.87 | 21.38 | qfq | 2,758,967 | 62,954,668 | -0.91% |
| 2023-11-30 | 23.59 | 23.59 | 22.81 | 23.08 | 21.58 | qfq | 2,651,985 | 61,231,372 | -1.79% |
| 2023-11-29 | 23.25 | 23.63 | 23.01 | 23.50 | 21.97 | qfq | 3,792,723 | 88,772,554 | 0.86% |
| 2023-11-28 | 22.55 | 23.42 | 22.55 | 23.30 | 21.78 | qfq | 6,099,516 | 141,185,462 | 2.24% |
| 2023-11-27 | 22.55 | 23.05 | 22.51 | 22.79 | 21.31 | qfq | 4,931,570 | 112,124,237 | 0.44% |
| 2023-11-24 | 22.88 | 22.91 | 22.46 | 22.69 | 21.21 | qfq | 4,412,620 | 99,791,600 | -1.05% |
| 2023-11-23 | 22.12 | 23.20 | 22.09 | 22.93 | 21.44 | qfq | 6,042,733 | 138,072,163 | 3.62% |
| 2023-11-22 | 22.66 | 22.72 | 22.13 | 22.13 | 20.69 | qfq | 3,337,859 | 74,526,678 | -2.34% |
| 2023-11-21 | 22.82 | 23.00 | 22.52 | 22.66 | 21.19 | qfq | 3,585,171 | 81,512,036 | -0.70% |
| 2023-11-20 | 22.82 | 22.96 | 22.38 | 22.82 | 21.34 | qfq | 4,671,981 | 105,848,626 | 0.18% |
| 2023-11-17 | 22.01 | 22.95 | 21.81 | 22.78 | 21.30 | qfq | 7,915,709 | 178,686,770 | 2.94% |
| 2023-11-16 | 22.34 | 22.34 | 21.70 | 22.13 | 20.69 | qfq | 5,200,558 | 114,780,088 | -1.25% |
| 2023-11-15 | 21.12 | 22.49 | 21.10 | 22.41 | 20.95 | qfq | 13,349,978 | 292,401,746 | 6.82% |
| 2023-11-14 | 21.10 | 21.28 | 20.80 | 20.98 | 19.62 | qfq | 6,531,794 | 137,173,756 | -0.52% |
| 2023-11-13 | 21.40 | 21.48 | 20.78 | 21.09 | 19.72 | qfq | 7,283,818 | 152,930,489 | -0.99% |
| 2023-11-10 | 21.36 | 21.46 | 21.06 | 21.30 | 19.91 | qfq | 3,471,564 | 73,743,792 | -0.47% |
| 2023-11-09 | 21.46 | 21.52 | 21.06 | 21.40 | 20.01 | qfq | 5,760,940 | 122,406,505 | -0.47% |
| 2023-11-08 | 22.06 | 22.06 | 21.24 | 21.50 | 20.10 | qfq | 7,307,867 | 156,873,324 | -2.58% |
| 2023-11-07 | 22.19 | 22.75 | 22.04 | 22.07 | 20.63 | qfq | 6,369,292 | 142,156,434 | -0.32% |
| 2023-11-06 | 21.97 | 22.31 | 21.76 | 22.14 | 20.70 | qfq | 3,731,802 | 82,399,040 | 1.23% |
| 2023-11-03 | 21.36 | 22.05 | 21.21 | 21.87 | 20.45 | qfq | 6,140,792 | 133,828,941 | 2.39% |
| 2023-11-02 | 21.80 | 22.02 | 21.19 | 21.36 | 19.97 | qfq | 5,132,574 | 110,305,853 | -2.02% |
| 2023-11-01 | 21.26 | 22.20 | 21.15 | 21.80 | 20.38 | qfq | 7,620,280 | 165,939,313 | 2.49% |
| 2023-10-31 | 21.82 | 22.05 | 21.07 | 21.27 | 19.89 | qfq | 10,654,530 | 227,351,536 | -2.92% |
| 2023-10-30 | 22.22 | 22.36 | 21.80 | 21.91 | 20.49 | qfq | 7,712,709 | 169,974,627 | -2.27% |
| 2023-10-27 | 22.80 | 23.67 | 22.20 | 22.42 | 20.96 | qfq | 8,272,634 | 187,784,837 | -2.65% |
| 2023-10-26 | 22.22 | 23.07 | 22.02 | 23.03 | 21.53 | qfq | 6,481,787 | 147,235,613 | 3.27% |
| 2023-10-25 | 21.99 | 22.70 | 21.92 | 22.30 | 20.85 | qfq | 5,300,064 | 118,427,741 | 2.01% |
| 2023-10-24 | 21.21 | 22.05 | 21.09 | 21.86 | 20.44 | qfq | 5,943,109 | 128,530,027 | 2.63% |
| 2023-10-23 | 22.11 | 22.20 | 20.98 | 21.30 | 19.91 | qfq | 6,313,757 | 135,123,067 | -3.75% |
| 2023-10-20 | 22.27 | 22.61 | 22.00 | 22.13 | 20.69 | qfq | 3,000,905 | 66,723,243 | -1.25% |
| 2023-10-19 | 23.33 | 23.37 | 22.35 | 22.41 | 20.95 | qfq | 5,192,345 | 117,606,590 | -4.56% |
| 2023-10-18 | 23.48 | 23.80 | 23.32 | 23.48 | 21.95 | qfq | 2,290,910 | 53,903,410 | -0.25% |
| 2023-10-17 | 24.16 | 24.18 | 23.17 | 23.54 | 22.01 | qfq | 3,701,383 | 87,001,166 | -1.59% |
| 2023-10-16 | 24.07 | 24.30 | 23.70 | 23.92 | 22.36 | qfq | 2,628,200 | 62,841,199 | -0.42% |
| 2023-10-13 | 24.20 | 24.55 | 23.90 | 24.02 | 22.46 | qfq | 3,080,594 | 74,198,167 | -1.15% |
| 2023-10-12 | 24.35 | 24.70 | 23.97 | 24.30 | 22.72 | qfq | 2,783,008 | 67,952,917 | 0.16% |
| 2023-10-11 | 24.79 | 24.91 | 24.00 | 24.26 | 22.68 | qfq | 3,730,504 | 90,597,887 | -2.14% |
| 2023-10-10 | 25.25 | 25.32 | 24.43 | 24.79 | 23.18 | qfq | 3,913,048 | 96,996,640 | -1.86% |
| 2023-10-09 | 24.49 | 25.80 | 24.45 | 25.26 | 23.62 | qfq | 6,101,285 | 153,999,218 | 3.14% |
| 2023-09-28 | 24.25 | 24.65 | 23.91 | 24.49 | 22.90 | qfq | 3,591,316 | 87,691,677 | 2.00% |
| 2023-09-27 | 24.00 | 24.13 | 23.50 | 24.01 | 22.45 | qfq | 3,534,536 | 84,623,104 | 0.54% |
| 2023-09-26 | 23.90 | 24.10 | 23.48 | 23.88 | 22.33 | qfq | 2,134,231 | 50,977,865 | 0.34% |
| 2023-09-25 | 23.93 | 24.19 | 23.55 | 23.80 | 22.25 | qfq | 2,379,900 | 56,641,002 | -0.42% |
| 2023-09-22 | 23.76 | 23.96 | 23.50 | 23.90 | 22.35 | qfq | 3,178,617 | 75,406,602 | 0.59% |
| 2023-09-21 | 24.01 | 24.24 | 23.70 | 23.76 | 22.21 | qfq | 2,341,923 | 55,855,498 | -1.70% |
| 2023-09-20 | 24.22 | 25.00 | 24.05 | 24.17 | 22.60 | qfq | 3,414,779 | 83,396,894 | -0.21% |
| 2023-09-19 | 24.01 | 24.57 | 23.80 | 24.22 | 22.64 | qfq | 3,448,654 | 83,371,475 | 0.21% |
| 2023-09-18 | 23.70 | 24.60 | 23.53 | 24.17 | 22.60 | qfq | 3,373,894 | 81,777,197 | 1.85% |
| 2023-09-15 | 23.60 | 23.87 | 23.14 | 23.73 | 22.19 | qfq | 3,754,244 | 88,176,054 | 0.55% |
| 2023-09-14 | 24.14 | 24.29 | 23.38 | 23.60 | 22.07 | qfq | 6,073,955 | 143,893,656 | -2.56% |
| 2023-09-13 | 24.73 | 24.73 | 23.90 | 24.22 | 22.64 | qfq | 4,046,848 | 97,964,657 | -2.02% |
| 2023-09-12 | 24.48 | 25.08 | 24.30 | 24.72 | 23.11 | qfq | 4,115,515 | 101,789,850 | 0.73% |
| 2023-09-11 | 23.81 | 24.80 | 23.65 | 24.54 | 22.94 | qfq | 5,830,775 | 142,444,876 | 2.34% |
| 2023-09-08 | 24.23 | 24.31 | 23.70 | 23.98 | 22.42 | qfq | 4,170,536 | 100,020,806 | -1.11% |
| 2023-09-07 | 24.99 | 24.99 | 24.08 | 24.25 | 22.67 | qfq | 3,993,079 | 97,257,960 | -2.73% |
| 2023-09-06 | 24.28 | 24.99 | 24.26 | 24.93 | 23.31 | qfq | 5,352,100 | 132,736,707 | 1.96% |
| 2023-09-05 | 24.57 | 25.05 | 24.35 | 24.45 | 22.86 | qfq | 4,028,097 | 99,009,132 | -0.97% |
| 2023-09-04 | 24.97 | 25.43 | 24.35 | 24.69 | 23.08 | qfq | 5,421,725 | 133,955,587 | -0.28% |
| 2023-09-01 | 24.85 | 25.02 | 24.26 | 24.76 | 23.15 | qfq | 3,968,165 | 97,580,144 | 0.04% |
| 2023-08-31 | 24.03 | 25.08 | 24.03 | 24.75 | 23.14 | qfq | 10,297,584 | 254,005,865 | 3.13% |
| 2023-08-30 | 23.90 | 24.50 | 23.76 | 24.00 | 22.44 | qfq | 11,203,148 | 270,727,931 | 0.54% |
| 2023-08-29 | 22.05 | 24.10 | 21.93 | 23.87 | 22.32 | qfq | 12,844,595 | 300,836,710 | 7.72% |
| 2023-08-28 | 22.48 | 22.71 | 21.56 | 22.16 | 20.72 | qfq | 7,829,302 | 172,918,798 | 2.69% |
| 2023-08-25 | 21.88 | 21.94 | 21.33 | 21.58 | 20.18 | qfq | 4,254,450 | 91,662,784 | -1.91% |
| 2023-08-24 | 21.72 | 22.34 | 21.52 | 22.00 | 20.57 | qfq | 4,939,080 | 108,670,802 | 1.34% |
| 2023-08-23 | 22.18 | 22.20 | 21.65 | 21.71 | 20.30 | qfq | 2,645,992 | 57,825,743 | -2.38% |
| 2023-08-22 | 22.30 | 22.75 | 21.79 | 22.24 | 20.79 | qfq | 2,809,308 | 62,299,034 | 0.32% |
| 2023-08-21 | 22.13 | 22.62 | 22.00 | 22.17 | 20.73 | qfq | 3,059,510 | 68,110,163 | -0.14% |
| 2023-08-18 | 22.70 | 22.82 | 22.17 | 22.20 | 20.76 | qfq | 2,678,479 | 60,036,481 | -2.20% |
| 2023-08-17 | 21.50 | 22.80 | 21.28 | 22.70 | 21.22 | qfq | 5,212,000 | 116,424,979 | 5.34% |
| 2023-08-16 | 22.01 | 22.18 | 21.45 | 21.55 | 20.15 | qfq | 2,520,800 | 54,685,395 | -2.62% |
| 2023-08-15 | 22.60 | 22.70 | 22.00 | 22.13 | 20.69 | qfq | 2,771,756 | 61,513,004 | -2.30% |
| 2023-08-14 | 22.70 | 22.76 | 22.00 | 22.65 | 21.18 | qfq | 3,665,347 | 82,035,633 | -0.26% |
| 2023-08-11 | 23.14 | 23.19 | 22.71 | 22.71 | 21.23 | qfq | 2,229,698 | 51,080,386 | -1.26% |
| 2023-08-10 | 23.36 | 23.36 | 22.97 | 23.00 | 21.50 | qfq | 3,478,414 | 80,430,165 | -1.88% |
| 2023-08-09 | 23.38 | 23.65 | 22.85 | 23.44 | 21.92 | qfq | 3,814,644 | 88,789,582 | 0.26% |
| 2023-08-08 | 23.12 | 23.65 | 23.01 | 23.38 | 21.86 | qfq | 3,350,325 | 78,105,204 | 1.34% |
| 2023-08-07 | 23.03 | 23.33 | 22.82 | 23.07 | 21.57 | qfq | 3,032,554 | 70,040,692 | -0.09% |
| 2023-08-04 | 22.69 | 23.30 | 22.37 | 23.09 | 21.59 | qfq | 5,179,413 | 118,659,034 | 1.32% |
| 2023-08-03 | 23.17 | 23.17 | 22.68 | 22.79 | 21.31 | qfq | 4,346,993 | 99,431,510 | -2.19% |
| 2023-08-02 | 22.91 | 23.85 | 22.65 | 23.30 | 21.78 | qfq | 6,160,271 | 143,644,076 | 1.39% |
| 2023-08-01 | 22.91 | 23.75 | 22.86 | 22.98 | 21.49 | qfq | 4,955,452 | 115,338,349 | -1.03% |
| 2023-07-31 | 23.32 | 23.92 | 22.83 | 23.22 | 21.71 | qfq | 5,204,400 | 121,774,132 | -0.43% |
| 2023-07-28 | 22.63 | 23.90 | 22.32 | 23.32 | 21.80 | qfq | 6,076,146 | 141,000,846 | 1.75% |
| 2023-07-27 | 23.02 | 23.74 | 22.76 | 22.92 | 21.43 | qfq | 5,823,158 | 134,571,577 | 0.31% |
| 2023-07-26 | 23.68 | 23.68 | 22.76 | 22.85 | 21.36 | qfq | 5,516,512 | 126,967,824 | -3.79% |
| 2023-07-25 | 22.52 | 24.00 | 22.37 | 23.75 | 22.21 | qfq | 13,807,240 | 321,415,183 | 5.74% |
| 2023-07-24 | 21.92 | 22.87 | 21.87 | 22.46 | 21.00 | qfq | 6,605,971 | 148,259,737 | 2.56% |
| 2023-07-21 | 22.37 | 22.50 | 21.47 | 21.90 | 20.48 | qfq | 10,353,814 | 226,393,137 | -3.10% |
| 2023-07-20 | 23.34 | 23.50 | 22.54 | 22.60 | 21.13 | qfq | 4,378,008 | 100,371,129 | -2.96% |
| 2023-07-19 | 23.56 | 23.66 | 23.11 | 23.29 | 21.78 | qfq | 4,631,494 | 107,951,080 | -2.35% |
| 2023-07-18 | 23.20 | 24.15 | 22.61 | 23.85 | 22.30 | qfq | 12,891,401 | 302,333,393 | 2.67% |
| 2023-07-17 | 23.00 | 23.40 | 22.57 | 23.23 | 21.72 | qfq | 6,176,636 | 142,566,123 | 1.49% |