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
四创电子600990.SH
最近收盘价16.872026-07-17
最近交易日2026-07-17
成交量（股）6,298,818
成交额（元）105,964,001
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.37 | 17.30 | 16.37 | 16.87 | 16.87 | qfq | 6,298,818 | 105,964,001 | 1.50% |
| 2026-07-16 | 16.48 | 16.78 | 16.35 | 16.62 | 16.62 | qfq | 3,026,883 | 50,222,003 | 0.06% |
| 2026-07-15 | 16.30 | 17.44 | 16.17 | 16.61 | 16.61 | qfq | 4,299,774 | 72,100,588 | -0.12% |
| 2026-07-14 | 17.33 | 17.33 | 16.06 | 16.63 | 16.63 | qfq | 6,689,330 | 110,650,088 | -4.04% |
| 2026-07-13 | 18.90 | 18.96 | 17.33 | 17.33 | 17.33 | qfq | 9,517,099 | 169,643,443 | -10.02% |
| 2026-07-10 | 19.08 | 19.80 | 18.73 | 19.26 | 19.26 | qfq | 11,831,642 | 228,687,280 | 0.52% |
| 2026-07-09 | 19.00 | 19.88 | 18.59 | 19.16 | 19.16 | qfq | 10,848,094 | 207,056,757 | -0.52% |
| 2026-07-08 | 20.17 | 20.35 | 19.08 | 19.26 | 19.26 | qfq | 12,391,533 | 242,185,306 | -4.84% |
| 2026-07-07 | 19.43 | 20.58 | 18.72 | 20.24 | 20.24 | qfq | 16,028,533 | 315,329,284 | 5.14% |
| 2026-07-06 | 19.78 | 20.00 | 18.63 | 19.25 | 19.25 | qfq | 14,606,648 | 281,028,936 | 0.63% |
| 2026-07-03 | 17.36 | 19.13 | 17.36 | 19.13 | 19.13 | qfq | 7,914,757 | 145,507,068 | 10.01% |
| 2026-07-02 | 17.84 | 18.06 | 17.33 | 17.39 | 17.39 | qfq | 4,096,903 | 72,547,262 | -2.74% |
| 2026-07-01 | 17.63 | 18.12 | 17.49 | 17.88 | 17.88 | qfq | 5,365,755 | 95,587,506 | 1.42% |
| 2026-06-30 | 17.11 | 17.72 | 17.02 | 17.63 | 17.63 | qfq | 5,103,599 | 89,375,811 | 2.80% |
| 2026-06-29 | 17.16 | 17.50 | 16.78 | 17.15 | 17.15 | qfq | 4,913,511 | 84,392,358 | -0.81% |
| 2026-06-26 | 17.78 | 17.85 | 17.13 | 17.29 | 17.29 | qfq | 4,488,114 | 78,189,939 | -2.76% |
| 2026-06-25 | 17.86 | 18.00 | 17.31 | 17.78 | 17.78 | qfq | 4,355,924 | 77,151,563 | -1.33% |
| 2026-06-24 | 18.33 | 18.45 | 17.65 | 18.02 | 18.02 | qfq | 4,231,655 | 75,789,574 | -1.96% |
| 2026-06-23 | 18.36 | 18.94 | 18.32 | 18.38 | 18.38 | qfq | 2,962,198 | 55,148,361 | -1.50% |
| 2026-06-22 | 18.92 | 19.15 | 17.98 | 18.66 | 18.66 | qfq | 5,065,620 | 92,879,053 | -1.37% |
| 2026-06-18 | 19.19 | 19.30 | 18.63 | 18.92 | 18.92 | qfq | 3,125,666 | 59,479,443 | -0.63% |
| 2026-06-17 | 19.17 | 19.22 | 18.81 | 19.04 | 19.04 | qfq | 3,486,992 | 66,093,990 | -0.94% |
| 2026-06-16 | 19.07 | 19.35 | 18.92 | 19.22 | 19.22 | qfq | 3,854,184 | 73,829,627 | 1.16% |
| 2026-06-15 | 18.80 | 19.05 | 18.66 | 19.00 | 19.00 | qfq | 4,044,273 | 76,287,993 | 0.53% |
| 2026-06-12 | 18.47 | 19.30 | 18.35 | 18.90 | 18.90 | qfq | 6,141,999 | 116,031,686 | 4.13% |
| 2026-06-11 | 18.00 | 18.34 | 17.86 | 18.15 | 18.15 | qfq | 2,627,200 | 47,526,906 | -0.71% |
| 2026-06-10 | 18.16 | 18.82 | 18.06 | 18.28 | 18.28 | qfq | 3,501,369 | 64,548,439 | -0.60% |
| 2026-06-09 | 17.97 | 18.60 | 17.97 | 18.39 | 18.39 | qfq | 2,990,416 | 54,732,245 | 1.49% |
| 2026-06-08 | 18.31 | 18.88 | 17.82 | 18.12 | 18.12 | qfq | 4,858,401 | 89,026,383 | -4.48% |
| 2026-06-05 | 18.64 | 19.25 | 18.31 | 18.97 | 18.97 | qfq | 4,650,263 | 87,850,714 | 2.76% |
| 2026-06-04 | 18.76 | 18.86 | 18.39 | 18.46 | 18.46 | qfq | 2,647,756 | 49,141,453 | -1.60% |
| 2026-06-03 | 18.80 | 19.10 | 18.64 | 18.76 | 18.76 | qfq | 2,675,229 | 50,507,672 | -0.64% |
| 2026-06-02 | 19.28 | 19.34 | 18.52 | 18.88 | 18.88 | qfq | 3,200,037 | 60,176,402 | -1.87% |
| 2026-06-01 | 19.08 | 19.49 | 19.02 | 19.24 | 19.24 | qfq | 2,845,313 | 54,842,245 | 0.84% |
| 2026-05-29 | 20.03 | 20.14 | 18.94 | 19.08 | 19.08 | qfq | 4,743,219 | 91,878,719 | -4.84% |
| 2026-05-28 | 19.66 | 20.28 | 19.50 | 20.05 | 20.05 | qfq | 4,132,676 | 82,736,287 | 1.93% |
| 2026-05-27 | 20.12 | 20.22 | 19.53 | 19.67 | 19.67 | qfq | 3,014,876 | 59,715,626 | -2.48% |
| 2026-05-26 | 20.70 | 20.70 | 19.84 | 20.17 | 20.17 | qfq | 4,651,950 | 93,426,032 | -3.17% |
| 2026-05-25 | 20.80 | 21.06 | 20.53 | 20.83 | 20.83 | qfq | 3,630,909 | 75,508,250 | 0.39% |
| 2026-05-22 | 20.61 | 20.90 | 20.30 | 20.75 | 20.75 | qfq | 3,857,692 | 79,251,529 | 0.97% |
| 2026-05-21 | 21.67 | 21.78 | 20.50 | 20.55 | 20.55 | qfq | 4,888,700 | 103,458,188 | -4.95% |
| 2026-05-20 | 21.78 | 22.09 | 21.55 | 21.62 | 21.62 | qfq | 4,590,044 | 99,942,779 | -0.60% |
| 2026-05-19 | 21.34 | 21.76 | 21.11 | 21.75 | 21.75 | qfq | 3,686,951 | 79,069,162 | 1.92% |
| 2026-05-18 | 21.30 | 21.50 | 21.01 | 21.34 | 21.34 | qfq | 3,493,914 | 74,407,963 | 0.57% |
| 2026-05-15 | 21.84 | 22.06 | 21.07 | 21.22 | 21.22 | qfq | 5,248,532 | 112,511,103 | -2.84% |
| 2026-05-14 | 23.05 | 23.08 | 21.84 | 21.84 | 21.84 | qfq | 6,170,944 | 136,951,180 | -5.00% |
| 2026-05-13 | 22.89 | 23.05 | 22.67 | 22.99 | 22.99 | qfq | 3,444,034 | 78,911,314 | 0.44% |
| 2026-05-12 | 23.42 | 23.42 | 22.76 | 22.89 | 22.89 | qfq | 4,282,997 | 98,443,241 | -1.97% |
| 2026-05-11 | 23.78 | 23.95 | 23.31 | 23.35 | 23.35 | qfq | 5,326,831 | 125,222,686 | -1.06% |
| 2026-05-08 | 23.00 | 23.70 | 22.86 | 23.60 | 23.60 | qfq | 5,373,832 | 125,734,884 | 2.52% |
| 2026-05-07 | 23.29 | 23.34 | 22.88 | 23.02 | 23.02 | qfq | 3,935,730 | 90,675,632 | -0.73% |
| 2026-05-06 | 23.25 | 23.55 | 23.09 | 23.19 | 23.19 | qfq | 3,965,868 | 92,710,514 | 0.30% |
| 2026-04-30 | 22.85 | 23.33 | 22.70 | 23.12 | 23.12 | qfq | 3,664,817 | 84,721,325 | 1.31% |
| 2026-04-29 | 22.19 | 22.85 | 22.10 | 22.82 | 22.82 | qfq | 3,799,899 | 85,710,292 | 0.04% |
| 2026-04-28 | 23.30 | 23.30 | 22.62 | 22.81 | 22.81 | qfq | 4,627,947 | 105,955,137 | -2.23% |
| 2026-04-27 | 22.93 | 23.38 | 22.75 | 23.33 | 23.33 | qfq | 3,520,678 | 81,628,850 | 1.79% |
| 2026-04-24 | 23.67 | 23.71 | 22.88 | 22.92 | 22.92 | qfq | 4,538,399 | 104,703,425 | -3.37% |
| 2026-04-23 | 24.15 | 24.37 | 23.59 | 23.72 | 23.72 | qfq | 5,976,304 | 143,110,016 | -1.82% |
| 2026-04-22 | 24.12 | 24.40 | 23.97 | 24.16 | 24.16 | qfq | 3,310,804 | 80,086,130 | -0.58% |
| 2026-04-21 | 24.71 | 24.75 | 24.23 | 24.30 | 24.30 | qfq | 3,464,586 | 84,478,278 | -1.58% |
| 2026-04-20 | 24.38 | 24.83 | 24.29 | 24.69 | 24.69 | qfq | 4,727,664 | 116,212,649 | 1.65% |
| 2026-04-17 | 24.15 | 24.35 | 23.78 | 24.29 | 24.29 | qfq | 4,223,356 | 101,751,155 | 0.96% |
| 2026-04-16 | 23.86 | 24.23 | 23.51 | 24.06 | 24.06 | qfq | 4,781,663 | 114,201,701 | 1.31% |
| 2026-04-15 | 24.00 | 24.18 | 23.64 | 23.75 | 23.75 | qfq | 4,373,252 | 104,462,331 | -0.71% |
| 2026-04-14 | 23.72 | 24.15 | 23.32 | 23.92 | 23.92 | qfq | 5,553,911 | 131,034,994 | 0.89% |
| 2026-04-13 | 23.01 | 23.78 | 22.90 | 23.71 | 23.71 | qfq | 5,237,081 | 122,682,254 | 2.37% |
| 2026-04-10 | 23.00 | 23.62 | 23.00 | 23.16 | 23.16 | qfq | 4,725,906 | 109,891,379 | 0.35% |
| 2026-04-09 | 22.50 | 23.51 | 22.39 | 23.08 | 23.08 | qfq | 8,310,206 | 192,141,269 | 2.17% |
| 2026-04-08 | 22.04 | 22.59 | 22.00 | 22.59 | 22.59 | qfq | 4,130,969 | 92,615,644 | 3.86% |
| 2026-04-07 | 21.50 | 21.98 | 21.50 | 21.75 | 21.75 | qfq | 2,254,234 | 48,890,100 | 0.46% |
| 2026-04-03 | 22.23 | 22.34 | 21.56 | 21.65 | 21.65 | qfq | 3,225,288 | 70,146,188 | -2.61% |
| 2026-04-02 | 22.85 | 22.92 | 22.12 | 22.23 | 22.23 | qfq | 2,704,883 | 60,694,384 | -2.84% |
| 2026-04-01 | 22.98 | 22.99 | 22.55 | 22.88 | 22.88 | qfq | 2,857,030 | 64,961,097 | 1.15% |
| 2026-03-31 | 22.82 | 23.28 | 22.57 | 22.62 | 22.62 | qfq | 3,933,609 | 90,325,918 | -0.88% |
| 2026-03-30 | 22.30 | 22.87 | 22.25 | 22.82 | 22.82 | qfq | 3,447,409 | 78,069,860 | 1.11% |
| 2026-03-27 | 22.13 | 22.62 | 22.01 | 22.57 | 22.57 | qfq | 4,425,140 | 99,113,004 | 0.31% |
| 2026-03-26 | 23.47 | 23.80 | 22.33 | 22.50 | 22.50 | qfq | 7,567,852 | 173,591,195 | -1.10% |
| 2026-03-25 | 22.49 | 22.88 | 22.49 | 22.75 | 22.75 | qfq | 4,611,766 | 104,574,988 | 0.66% |
| 2026-03-24 | 22.27 | 22.64 | 21.91 | 22.60 | 22.60 | qfq | 5,513,476 | 122,948,306 | 3.48% |
| 2026-03-23 | 22.70 | 23.01 | 21.76 | 21.84 | 21.84 | qfq | 5,749,942 | 128,653,683 | -6.31% |
| 2026-03-20 | 24.12 | 24.33 | 23.31 | 23.31 | 23.31 | qfq | 3,873,955 | 91,958,925 | -3.40% |
| 2026-03-19 | 24.60 | 24.60 | 24.00 | 24.13 | 24.13 | qfq | 3,867,000 | 93,620,473 | -3.01% |
| 2026-03-18 | 24.57 | 24.89 | 24.32 | 24.88 | 24.88 | qfq | 3,305,001 | 81,178,294 | 1.30% |
| 2026-03-17 | 25.20 | 25.25 | 24.56 | 24.56 | 24.56 | qfq | 3,334,541 | 83,095,358 | -2.38% |
| 2026-03-16 | 25.00 | 25.18 | 24.76 | 25.16 | 25.16 | qfq | 2,827,111 | 70,616,917 | 0.64% |
| 2026-03-13 | 25.47 | 25.49 | 25.00 | 25.00 | 25.00 | qfq | 3,816,969 | 96,181,512 | -1.85% |
| 2026-03-12 | 25.88 | 25.93 | 25.35 | 25.47 | 25.47 | qfq | 4,448,671 | 113,908,127 | -2.04% |
| 2026-03-11 | 26.41 | 26.55 | 25.95 | 26.00 | 26.00 | qfq | 4,207,611 | 110,016,125 | -1.55% |
| 2026-03-10 | 26.18 | 26.60 | 26.18 | 26.41 | 26.41 | qfq | 4,169,002 | 110,077,124 | 0.96% |
| 2026-03-09 | 25.83 | 26.21 | 25.40 | 26.16 | 26.16 | qfq | 5,385,300 | 138,784,038 | -0.34% |
| 2026-03-06 | 25.91 | 26.40 | 25.74 | 26.25 | 26.25 | qfq | 4,978,557 | 130,199,180 | 1.04% |
| 2026-03-05 | 26.18 | 26.25 | 25.81 | 25.98 | 25.98 | qfq | 4,570,357 | 118,843,170 | -0.31% |
| 2026-03-04 | 25.51 | 26.62 | 25.11 | 26.06 | 26.06 | qfq | 6,036,391 | 156,350,817 | 0.23% |
| 2026-03-03 | 27.77 | 27.80 | 25.99 | 26.00 | 26.00 | qfq | 12,229,510 | 325,294,777 | -6.98% |
| 2026-03-02 | 27.66 | 28.19 | 27.39 | 27.95 | 27.95 | qfq | 15,551,077 | 432,332,757 | 3.06% |
| 2026-02-27 | 27.15 | 27.40 | 27.03 | 27.12 | 27.12 | qfq | 4,538,151 | 123,299,928 | -0.70% |
| 2026-02-26 | 27.32 | 27.36 | 27.09 | 27.31 | 27.31 | qfq | 5,100,730 | 138,851,597 | -0.40% |
| 2026-02-25 | 27.18 | 27.57 | 27.12 | 27.42 | 27.42 | qfq | 4,618,633 | 126,607,949 | 0.85% |
| 2026-02-24 | 27.09 | 27.48 | 26.97 | 27.19 | 27.19 | qfq | 4,707,128 | 128,274,460 | 0.70% |
| 2026-02-13 | 27.48 | 27.64 | 26.91 | 27.00 | 27.00 | qfq | 7,067,732 | 192,530,253 | -1.82% |
| 2026-02-12 | 27.49 | 27.74 | 27.25 | 27.50 | 27.50 | qfq | 4,853,367 | 133,744,269 | 0.04% |
| 2026-02-11 | 27.81 | 27.94 | 27.40 | 27.49 | 27.49 | qfq | 3,793,300 | 105,102,820 | -1.01% |
| 2026-02-10 | 27.94 | 27.99 | 27.50 | 27.77 | 27.77 | qfq | 3,975,784 | 110,155,925 | -0.32% |
| 2026-02-09 | 27.28 | 28.28 | 27.28 | 27.86 | 27.86 | qfq | 6,378,012 | 177,222,484 | 3.03% |
| 2026-02-06 | 27.00 | 27.37 | 26.81 | 27.04 | 27.04 | qfq | 3,434,451 | 93,141,391 | -0.62% |
| 2026-02-05 | 27.71 | 27.73 | 27.15 | 27.21 | 27.21 | qfq | 4,436,490 | 121,588,972 | -1.09% |
| 2026-02-04 | 27.40 | 27.80 | 27.19 | 27.51 | 27.51 | qfq | 5,104,985 | 140,427,557 | 0.15% |
| 2026-02-03 | 26.60 | 27.50 | 26.60 | 27.47 | 27.47 | qfq | 6,446,684 | 175,167,797 | 3.54% |
| 2026-02-02 | 26.90 | 27.34 | 26.49 | 26.53 | 26.53 | qfq | 4,568,333 | 122,986,625 | -1.56% |
| 2026-01-30 | 27.10 | 27.44 | 26.71 | 26.95 | 26.95 | qfq | 5,020,916 | 135,371,722 | -1.03% |
| 2026-01-29 | 27.87 | 27.98 | 27.11 | 27.23 | 27.23 | qfq | 6,560,054 | 180,409,066 | -2.72% |
| 2026-01-28 | 28.01 | 28.64 | 27.79 | 27.99 | 27.99 | qfq | 8,705,941 | 244,599,489 | -0.99% |
| 2026-01-27 | 27.40 | 28.27 | 26.28 | 28.27 | 28.27 | qfq | 13,454,865 | 366,301,957 | 2.39% |
| 2026-01-26 | 29.00 | 29.10 | 27.38 | 27.61 | 27.61 | qfq | 12,815,305 | 359,798,693 | -5.28% |
| 2026-01-23 | 28.37 | 29.39 | 28.14 | 29.15 | 29.15 | qfq | 14,576,122 | 422,794,040 | 2.75% |
| 2026-01-22 | 27.79 | 28.50 | 27.79 | 28.37 | 28.37 | qfq | 10,164,850 | 287,395,303 | 2.12% |
| 2026-01-21 | 28.02 | 28.34 | 27.76 | 27.78 | 27.78 | qfq | 9,379,485 | 262,553,693 | -2.32% |
| 2026-01-20 | 28.80 | 29.27 | 27.81 | 28.44 | 28.44 | qfq | 12,794,831 | 362,491,024 | -1.86% |
| 2026-01-19 | 28.60 | 29.28 | 28.50 | 28.98 | 28.98 | qfq | 10,358,656 | 300,008,052 | 0.35% |
| 2026-01-16 | 29.61 | 29.80 | 28.65 | 28.88 | 28.88 | qfq | 15,731,143 | 456,430,332 | -1.77% |
| 2026-01-15 | 29.06 | 29.99 | 28.95 | 29.40 | 29.40 | qfq | 19,633,042 | 576,239,134 | -1.84% |
| 2026-01-14 | 30.06 | 31.35 | 29.93 | 29.95 | 29.95 | qfq | 46,340,657 | 1,403,401,196 | -9.92% |
| 2026-01-13 | 34.37 | 34.37 | 33.25 | 33.25 | 33.25 | qfq | 9,230,500 | 311,060,982 | -9.99% |
| 2026-01-12 | 35.01 | 38.28 | 34.28 | 36.94 | 36.94 | qfq | 43,472,205 | 1,573,523,613 | 5.57% |
| 2026-01-09 | 34.18 | 35.99 | 33.50 | 34.99 | 34.99 | qfq | 38,810,335 | 1,335,903,132 | 2.79% |
| 2026-01-08 | 32.60 | 34.26 | 32.18 | 34.04 | 34.04 | qfq | 28,877,421 | 968,479,441 | 3.47% |
| 2026-01-07 | 32.65 | 33.67 | 32.05 | 32.90 | 32.90 | qfq | 19,873,831 | 654,313,234 | -0.81% |
| 2026-01-06 | 31.15 | 33.73 | 31.15 | 33.17 | 33.17 | qfq | 28,871,628 | 935,312,568 | 5.23% |
| 2026-01-05 | 31.96 | 32.25 | 31.10 | 31.52 | 31.52 | qfq | 20,664,664 | 654,875,360 | -0.41% |
| 2025-12-31 | 31.44 | 33.03 | 30.71 | 31.65 | 31.65 | qfq | 23,118,348 | 732,097,704 | 1.80% |
| 2025-12-30 | 31.90 | 32.19 | 30.83 | 31.09 | 31.09 | qfq | 19,077,397 | 599,845,531 | -3.15% |
| 2025-12-29 | 32.55 | 33.03 | 32.00 | 32.10 | 32.10 | qfq | 22,598,997 | 731,456,654 | -2.82% |
| 2025-12-26 | 33.49 | 34.56 | 32.76 | 33.03 | 33.03 | qfq | 33,866,592 | 1,134,202,374 | -1.37% |
| 2025-12-25 | 33.73 | 35.80 | 33.10 | 33.49 | 33.49 | qfq | 48,953,521 | 1,689,263,679 | 2.26% |
| 2025-12-24 | 30.35 | 33.70 | 30.00 | 32.75 | 32.75 | qfq | 41,317,925 | 1,335,184,579 | 6.89% |
| 2025-12-23 | 31.69 | 31.80 | 30.09 | 30.64 | 30.64 | qfq | 24,537,218 | 754,719,375 | -3.80% |
| 2025-12-22 | 31.32 | 33.30 | 30.22 | 31.85 | 31.85 | qfq | 46,757,788 | 1,478,835,560 | 2.12% |
| 2025-12-19 | 28.80 | 31.19 | 28.73 | 31.19 | 31.19 | qfq | 18,481,869 | 564,717,606 | 10.02% |
| 2025-12-18 | 28.12 | 29.15 | 27.61 | 28.35 | 28.35 | qfq | 16,109,674 | 461,767,807 | -0.14% |
| 2025-12-17 | 29.30 | 30.20 | 27.66 | 28.39 | 28.39 | qfq | 23,547,174 | 670,499,296 | -4.73% |
| 2025-12-16 | 29.70 | 31.50 | 28.52 | 29.80 | 29.80 | qfq | 26,691,680 | 799,529,492 | -1.97% |
| 2025-12-15 | 31.82 | 33.66 | 29.84 | 30.40 | 30.40 | qfq | 39,303,986 | 1,234,688,760 | -2.35% |
| 2025-12-12 | 28.50 | 31.13 | 28.14 | 31.13 | 31.13 | qfq | 18,064,742 | 548,455,429 | 10.00% |
| 2025-12-11 | 28.80 | 29.19 | 28.05 | 28.30 | 28.30 | qfq | 11,612,197 | 329,908,373 | -1.39% |
| 2025-12-10 | 29.00 | 29.49 | 28.19 | 28.70 | 28.70 | qfq | 14,806,318 | 423,956,622 | -3.07% |
| 2025-12-09 | 27.61 | 31.00 | 27.45 | 29.61 | 29.61 | qfq | 27,847,955 | 813,459,712 | 4.93% |
| 2025-12-08 | 27.15 | 29.40 | 26.72 | 28.22 | 28.22 | qfq | 23,096,745 | 644,270,162 | 5.38% |
| 2025-12-05 | 25.95 | 26.86 | 25.76 | 26.78 | 26.78 | qfq | 11,487,415 | 304,479,331 | 2.61% |
| 2025-12-04 | 25.06 | 26.92 | 24.85 | 26.10 | 26.10 | qfq | 11,377,723 | 295,176,392 | 3.82% |
| 2025-12-03 | 26.09 | 26.16 | 25.00 | 25.14 | 25.14 | qfq | 6,548,404 | 165,636,230 | -3.60% |
| 2025-12-02 | 25.84 | 26.27 | 25.57 | 26.08 | 26.08 | qfq | 4,948,017 | 128,355,770 | 0.35% |
| 2025-12-01 | 25.86 | 26.45 | 25.86 | 25.99 | 25.99 | qfq | 6,337,034 | 165,557,209 | 0.54% |
| 2025-11-28 | 25.30 | 25.97 | 25.10 | 25.85 | 25.85 | qfq | 5,199,743 | 132,770,758 | 2.50% |
| 2025-11-27 | 25.16 | 25.39 | 24.92 | 25.22 | 25.22 | qfq | 4,310,300 | 108,677,130 | 0.08% |
| 2025-11-26 | 26.00 | 26.22 | 25.16 | 25.20 | 25.20 | qfq | 6,183,008 | 157,691,747 | -3.37% |
| 2025-11-25 | 26.00 | 26.24 | 25.80 | 26.08 | 26.08 | qfq | 7,136,772 | 185,985,759 | -0.46% |
| 2025-11-24 | 24.30 | 26.50 | 24.29 | 26.20 | 26.20 | qfq | 12,786,810 | 328,132,306 | 7.82% |
| 2025-11-21 | 25.10 | 25.38 | 24.30 | 24.30 | 24.30 | qfq | 5,539,779 | 136,469,390 | -4.18% |
| 2025-11-20 | 25.34 | 26.08 | 25.08 | 25.36 | 25.36 | qfq | 5,731,144 | 146,630,310 | 0.32% |
| 2025-11-19 | 25.20 | 25.39 | 24.91 | 25.28 | 25.28 | qfq | 3,724,500 | 93,754,886 | 0.16% |
| 2025-11-18 | 25.67 | 25.67 | 25.18 | 25.24 | 25.24 | qfq | 3,592,569 | 90,987,191 | -1.83% |
| 2025-11-17 | 25.31 | 25.90 | 25.31 | 25.71 | 25.71 | qfq | 5,421,544 | 139,516,919 | 1.70% |
| 2025-11-14 | 25.25 | 25.65 | 25.02 | 25.28 | 25.28 | qfq | 3,304,190 | 83,768,317 | -0.20% |
| 2025-11-13 | 25.29 | 25.57 | 25.22 | 25.33 | 25.33 | qfq | 3,738,703 | 94,940,661 | 0.00% |
| 2025-11-12 | 25.83 | 25.90 | 25.05 | 25.33 | 25.33 | qfq | 5,013,179 | 127,057,918 | -1.90% |
| 2025-11-11 | 26.09 | 26.39 | 25.73 | 25.82 | 25.82 | qfq | 5,260,174 | 136,793,846 | -0.35% |
| 2025-11-10 | 26.08 | 26.29 | 25.84 | 25.91 | 25.91 | qfq | 3,820,335 | 99,331,104 | -0.42% |
| 2025-11-07 | 26.05 | 26.32 | 25.75 | 26.02 | 26.02 | qfq | 4,259,081 | 110,927,817 | -0.46% |
| 2025-11-06 | 26.23 | 26.31 | 25.97 | 26.14 | 26.14 | qfq | 3,989,600 | 104,329,762 | -0.49% |
| 2025-11-05 | 26.03 | 26.37 | 25.92 | 26.27 | 26.27 | qfq | 3,327,476 | 87,045,198 | 0.31% |
| 2025-11-04 | 26.56 | 26.56 | 26.04 | 26.19 | 26.19 | qfq | 4,618,325 | 120,957,840 | -1.54% |
| 2025-11-03 | 26.51 | 26.60 | 25.95 | 26.60 | 26.60 | qfq | 4,755,952 | 125,185,410 | 0.87% |
| 2025-10-31 | 26.30 | 26.53 | 26.05 | 26.37 | 26.37 | qfq | 4,312,200 | 113,620,059 | 0.69% |
| 2025-10-30 | 26.62 | 26.64 | 25.90 | 26.19 | 26.19 | qfq | 7,680,110 | 201,521,851 | -2.13% |
| 2025-10-29 | 27.40 | 27.42 | 26.64 | 26.76 | 26.76 | qfq | 10,602,017 | 285,009,487 | -3.04% |
| 2025-10-28 | 27.60 | 27.77 | 27.27 | 27.60 | 27.60 | qfq | 5,895,754 | 162,419,927 | -0.43% |
| 2025-10-27 | 27.66 | 28.16 | 27.46 | 27.72 | 27.72 | qfq | 7,732,527 | 214,624,799 | 1.54% |
| 2025-10-24 | 27.38 | 27.77 | 27.12 | 27.30 | 27.30 | qfq | 7,009,413 | 192,089,112 | 1.00% |
| 2025-10-23 | 27.33 | 27.46 | 26.30 | 27.03 | 27.03 | qfq | 7,085,300 | 189,186,670 | -1.71% |
| 2025-10-22 | 28.02 | 28.02 | 27.30 | 27.50 | 27.50 | qfq | 8,286,750 | 228,402,086 | -2.34% |
| 2025-10-21 | 28.25 | 28.67 | 27.99 | 28.16 | 28.16 | qfq | 8,815,342 | 249,707,047 | -1.23% |
| 2025-10-20 | 27.18 | 28.94 | 27.00 | 28.51 | 28.51 | qfq | 14,109,799 | 399,744,054 | 5.75% |
| 2025-10-17 | 28.07 | 29.43 | 26.66 | 26.96 | 26.96 | qfq | 16,357,816 | 460,187,405 | -3.71% |
| 2025-10-16 | 29.29 | 29.29 | 27.92 | 28.00 | 28.00 | qfq | 8,416,251 | 238,639,601 | -3.95% |
| 2025-10-15 | 29.41 | 29.44 | 28.47 | 29.15 | 29.15 | qfq | 7,753,464 | 224,139,373 | -0.85% |
| 2025-10-14 | 30.30 | 31.17 | 29.26 | 29.40 | 29.40 | qfq | 12,357,889 | 373,716,988 | -2.62% |
| 2025-10-13 | 28.36 | 30.44 | 28.26 | 30.19 | 30.19 | qfq | 9,763,509 | 288,657,847 | 1.48% |
| 2025-10-10 | 30.50 | 30.52 | 29.37 | 29.75 | 29.75 | qfq | 11,685,821 | 350,082,184 | -1.06% |
| 2025-10-09 | 28.75 | 30.54 | 28.63 | 30.07 | 30.07 | qfq | 18,607,551 | 557,299,579 | 6.03% |
| 2025-09-30 | 28.15 | 28.68 | 28.07 | 28.36 | 28.36 | qfq | 7,254,851 | 205,883,638 | 0.57% |
| 2025-09-29 | 28.64 | 28.71 | 28.01 | 28.20 | 28.20 | qfq | 8,733,067 | 246,876,855 | -2.02% |
| 2025-09-26 | 28.80 | 29.40 | 28.24 | 28.78 | 28.78 | qfq | 10,333,282 | 297,945,601 | -0.17% |
| 2025-09-25 | 28.80 | 29.11 | 28.43 | 28.83 | 28.83 | qfq | 12,140,989 | 349,153,254 | -1.94% |
| 2025-09-24 | 27.61 | 29.84 | 27.04 | 29.40 | 29.40 | qfq | 15,794,520 | 448,881,658 | 5.98% |
| 2025-09-23 | 28.43 | 28.69 | 26.80 | 27.74 | 27.74 | qfq | 10,030,822 | 275,531,263 | -2.15% |
| 2025-09-22 | 27.47 | 28.79 | 27.23 | 28.35 | 28.35 | qfq | 13,356,930 | 376,511,885 | 3.20% |
| 2025-09-19 | 26.75 | 28.12 | 26.68 | 27.47 | 27.47 | qfq | 10,667,885 | 294,254,323 | 2.69% |
| 2025-09-18 | 27.37 | 27.65 | 26.51 | 26.75 | 26.75 | qfq | 9,846,812 | 267,132,175 | -2.30% |
| 2025-09-17 | 27.09 | 27.81 | 26.89 | 27.38 | 27.38 | qfq | 8,914,656 | 244,365,637 | 1.07% |
| 2025-09-16 | 27.18 | 27.47 | 26.79 | 27.09 | 27.09 | qfq | 6,314,286 | 170,933,993 | 0.04% |
| 2025-09-15 | 27.30 | 27.60 | 26.86 | 27.08 | 27.08 | qfq | 6,773,359 | 183,480,592 | -1.24% |
| 2025-09-12 | 27.06 | 27.94 | 26.79 | 27.42 | 27.42 | qfq | 12,885,947 | 352,957,908 | 1.82% |
| 2025-09-11 | 26.47 | 26.95 | 26.13 | 26.93 | 26.93 | qfq | 6,756,969 | 180,086,336 | 1.78% |
| 2025-09-10 | 26.34 | 26.78 | 26.34 | 26.46 | 26.46 | qfq | 4,668,592 | 123,864,519 | -0.53% |
| 2025-09-09 | 26.85 | 27.07 | 26.26 | 26.60 | 26.60 | qfq | 7,235,069 | 193,132,314 | -0.97% |
| 2025-09-08 | 26.92 | 27.00 | 26.30 | 26.86 | 26.86 | qfq | 8,305,306 | 221,173,340 | -0.26% |
| 2025-09-05 | 26.20 | 27.08 | 25.60 | 26.93 | 26.93 | qfq | 11,884,053 | 316,021,305 | 2.36% |
| 2025-09-04 | 27.25 | 27.59 | 25.87 | 26.31 | 26.31 | qfq | 12,373,033 | 331,957,585 | -3.27% |
| 2025-09-03 | 30.58 | 30.65 | 27.20 | 27.20 | 27.20 | qfq | 18,980,321 | 539,950,640 | -9.99% |
| 2025-09-02 | 31.36 | 31.36 | 29.92 | 30.22 | 30.22 | qfq | 12,167,896 | 369,240,975 | -3.30% |
| 2025-09-01 | 31.80 | 31.90 | 30.97 | 31.25 | 31.25 | qfq | 11,414,128 | 356,511,613 | -1.76% |
| 2025-08-29 | 31.68 | 32.64 | 30.92 | 31.81 | 31.81 | qfq | 19,051,058 | 602,279,964 | 0.41% |
| 2025-08-28 | 30.50 | 31.75 | 30.50 | 31.68 | 31.68 | qfq | 16,381,026 | 512,689,178 | 3.50% |
| 2025-08-27 | 32.22 | 32.22 | 30.59 | 30.61 | 30.61 | qfq | 16,795,707 | 530,402,048 | -5.11% |
| 2025-08-26 | 32.65 | 32.80 | 32.08 | 32.26 | 32.26 | qfq | 11,565,644 | 373,038,778 | -1.07% |
| 2025-08-25 | 33.09 | 33.09 | 32.10 | 32.61 | 32.61 | qfq | 18,012,341 | 586,466,040 | -0.40% |
| 2025-08-22 | 33.00 | 33.07 | 32.28 | 32.74 | 32.74 | qfq | 16,079,595 | 524,636,933 | -0.64% |
| 2025-08-21 | 33.49 | 34.48 | 32.50 | 32.95 | 32.95 | qfq | 21,598,618 | 714,955,453 | -3.80% |
| 2025-08-20 | 35.01 | 36.85 | 33.66 | 34.25 | 34.25 | qfq | 38,334,142 | 1,335,778,151 | -2.34% |
| 2025-08-19 | 34.37 | 35.07 | 32.00 | 35.07 | 35.07 | qfq | 42,036,397 | 1,405,839,327 | 10.01% |
| 2025-08-18 | 28.98 | 31.88 | 28.98 | 31.88 | 31.88 | qfq | 14,807,192 | 457,818,924 | 10.01% |
| 2025-08-15 | 28.30 | 29.28 | 28.15 | 28.98 | 28.98 | qfq | 10,864,973 | 313,047,042 | 2.15% |
| 2025-08-14 | 29.69 | 29.74 | 28.37 | 28.37 | 28.37 | qfq | 14,061,532 | 405,693,970 | -3.47% |
| 2025-08-13 | 29.40 | 29.94 | 28.95 | 29.39 | 29.39 | qfq | 16,327,400 | 479,815,939 | 0.07% |
| 2025-08-12 | 29.53 | 30.17 | 29.21 | 29.37 | 29.37 | qfq | 14,890,885 | 441,360,577 | -0.94% |
| 2025-08-11 | 28.88 | 29.85 | 28.86 | 29.65 | 29.65 | qfq | 17,517,447 | 516,309,568 | 2.67% |
| 2025-08-08 | 29.20 | 29.86 | 28.85 | 28.88 | 28.88 | qfq | 19,200,642 | 561,825,068 | -0.65% |
| 2025-08-07 | 28.75 | 29.45 | 27.89 | 29.07 | 29.07 | qfq | 22,070,739 | 636,488,902 | 1.08% |
| 2025-08-06 | 27.69 | 29.05 | 27.60 | 28.76 | 28.76 | qfq | 23,592,728 | 673,786,827 | 3.49% |
| 2025-08-05 | 27.28 | 28.05 | 27.06 | 27.79 | 27.79 | qfq | 12,876,205 | 355,775,910 | 1.83% |
| 2025-08-04 | 26.16 | 27.35 | 26.02 | 27.29 | 27.29 | qfq | 11,166,081 | 301,463,247 | 3.37% |
| 2025-08-01 | 27.09 | 27.09 | 25.75 | 26.40 | 26.40 | qfq | 13,997,051 | 369,825,620 | -2.58% |
| 2025-07-31 | 27.01 | 28.09 | 26.90 | 27.10 | 27.10 | qfq | 11,911,279 | 326,419,039 | -0.66% |
| 2025-07-30 | 28.35 | 28.47 | 26.98 | 27.28 | 27.28 | qfq | 17,319,872 | 478,355,796 | -3.71% |
| 2025-07-29 | 27.87 | 28.33 | 27.51 | 28.33 | 28.33 | qfq | 12,413,675 | 347,090,665 | 1.21% |
| 2025-07-28 | 27.33 | 28.33 | 27.22 | 27.99 | 27.99 | qfq | 12,207,094 | 341,709,994 | 2.04% |
| 2025-07-25 | 27.97 | 28.09 | 27.38 | 27.43 | 27.43 | qfq | 7,532,446 | 207,681,984 | -1.33% |
| 2025-07-24 | 26.91 | 27.94 | 26.89 | 27.80 | 27.80 | qfq | 9,679,536 | 267,266,281 | 1.31% |
| 2025-07-23 | 28.21 | 28.52 | 27.34 | 27.44 | 27.44 | qfq | 13,468,787 | 374,155,117 | -2.66% |
| 2025-07-22 | 28.08 | 28.75 | 27.80 | 28.19 | 28.19 | qfq | 17,625,419 | 498,614,526 | 0.39% |
| 2025-07-21 | 28.00 | 28.20 | 27.57 | 28.08 | 28.08 | qfq | 14,506,625 | 404,993,213 | 0.39% |
| 2025-07-18 | 27.68 | 28.29 | 27.50 | 27.97 | 27.97 | qfq | 17,615,739 | 490,495,603 | 1.93% |
| 2025-07-17 | 26.49 | 27.49 | 26.35 | 27.44 | 27.44 | qfq | 13,395,611 | 361,907,871 | 3.59% |
| 2025-07-16 | 26.37 | 27.09 | 26.21 | 26.49 | 26.49 | qfq | 9,446,516 | 251,314,551 | 0.46% |
| 2025-07-15 | 27.11 | 27.11 | 26.02 | 26.37 | 26.37 | qfq | 17,106,446 | 452,325,114 | -4.63% |
| 2025-07-14 | 27.77 | 28.24 | 27.46 | 27.65 | 27.65 | qfq | 10,038,448 | 278,560,030 | -0.43% |
| 2025-07-11 | 27.08 | 28.08 | 27.08 | 27.77 | 27.77 | qfq | 13,708,843 | 380,066,141 | 1.39% |
| 2025-07-10 | 27.70 | 27.90 | 26.96 | 27.39 | 27.39 | qfq | 15,169,757 | 414,629,531 | -2.87% |
| 2025-07-09 | 27.54 | 28.85 | 27.39 | 28.20 | 28.20 | qfq | 26,929,612 | 762,811,730 | 2.40% |
| 2025-07-08 | 27.58 | 27.89 | 27.27 | 27.54 | 27.54 | qfq | 13,743,694 | 377,919,617 | -0.94% |
| 2025-07-07 | 27.68 | 28.11 | 27.46 | 27.80 | 27.80 | qfq | 13,843,023 | 385,584,875 | 0.43% |
| 2025-07-04 | 28.86 | 29.12 | 27.62 | 27.68 | 27.68 | qfq | 25,911,593 | 729,755,161 | -4.35% |
| 2025-07-03 | 28.63 | 30.24 | 28.63 | 28.94 | 28.94 | qfq | 31,452,686 | 925,103,055 | 0.59% |
| 2025-07-02 | 30.84 | 31.30 | 28.62 | 28.77 | 28.77 | qfq | 43,064,599 | 1,289,196,644 | -6.71% |
| 2025-07-01 | 29.18 | 30.84 | 29.08 | 30.84 | 30.84 | qfq | 16,697,300 | 507,385,132 | 9.99% |
| 2025-06-30 | 25.52 | 28.04 | 25.50 | 28.04 | 28.04 | qfq | 22,341,046 | 599,921,991 | 10.00% |
| 2025-06-27 | 25.50 | 26.10 | 25.36 | 25.49 | 25.49 | qfq | 12,067,833 | 310,046,695 | -0.12% |
| 2025-06-26 | 25.06 | 26.31 | 24.93 | 25.52 | 25.52 | qfq | 19,436,946 | 500,972,850 | 1.35% |
| 2025-06-25 | 24.81 | 25.48 | 24.71 | 25.18 | 25.18 | qfq | 15,281,975 | 384,756,765 | 1.29% |
| 2025-06-24 | 24.44 | 25.20 | 24.32 | 24.86 | 24.86 | qfq | 12,279,852 | 304,368,209 | -0.16% |
| 2025-06-23 | 24.30 | 24.95 | 24.16 | 24.90 | 24.90 | qfq | 12,615,019 | 310,719,882 | 1.97% |
| 2025-06-20 | 24.68 | 24.80 | 24.24 | 24.42 | 24.42 | qfq | 12,496,918 | 305,623,850 | -1.89% |
| 2025-06-19 | 26.42 | 26.42 | 24.30 | 24.89 | 24.89 | qfq | 23,927,405 | 599,508,087 | -6.78% |
| 2025-06-18 | 27.01 | 27.77 | 26.45 | 26.70 | 26.70 | qfq | 19,332,921 | 522,657,483 | -0.52% |
| 2025-06-17 | 27.50 | 27.83 | 26.48 | 26.84 | 26.84 | qfq | 15,171,375 | 407,865,868 | -1.97% |
| 2025-06-16 | 27.80 | 28.51 | 26.81 | 27.38 | 27.38 | qfq | 21,789,456 | 603,525,679 | -1.51% |
| 2025-06-13 | 27.43 | 28.47 | 26.73 | 27.80 | 27.80 | qfq | 29,777,569 | 826,032,688 | 1.35% |
| 2025-06-12 | 26.03 | 28.20 | 25.65 | 27.43 | 27.43 | qfq | 25,846,997 | 706,078,650 | 5.30% |
| 2025-06-11 | 26.41 | 26.46 | 25.72 | 26.05 | 26.05 | qfq | 15,299,442 | 397,133,375 | -1.33% |
| 2025-06-10 | 28.38 | 28.57 | 26.39 | 26.40 | 26.40 | qfq | 24,111,924 | 655,467,688 | -6.78% |
| 2025-06-09 | 26.78 | 29.00 | 26.78 | 28.32 | 28.32 | qfq | 27,448,650 | 767,339,629 | 6.87% |
| 2025-06-06 | 26.95 | 27.23 | 26.16 | 26.50 | 26.50 | qfq | 18,191,638 | 484,946,643 | -1.49% |
| 2025-06-05 | 26.56 | 27.71 | 26.56 | 26.90 | 26.90 | qfq | 28,783,646 | 779,189,806 | -2.18% |
| 2025-06-04 | 28.49 | 30.59 | 26.66 | 27.50 | 27.50 | qfq | 45,672,232 | 1,309,179,380 | -4.81% |
| 2025-06-03 | 27.68 | 29.69 | 27.50 | 28.89 | 28.89 | qfq | 45,730,719 | 1,320,137,198 | 7.04% |
| 2025-05-30 | 29.56 | 29.68 | 26.77 | 26.99 | 26.99 | qfq | 41,441,662 | 1,144,909,710 | -7.25% |
| 2025-05-29 | 26.00 | 29.10 | 25.61 | 29.10 | 29.10 | qfq | 46,848,224 | 1,285,896,603 | 10.02% |
| 2025-05-28 | 25.59 | 28.18 | 25.11 | 26.45 | 26.45 | qfq | 44,088,839 | 1,180,128,153 | 3.20% |
| 2025-05-27 | 23.53 | 25.63 | 23.37 | 25.63 | 25.63 | qfq | 33,416,557 | 818,685,311 | 10.00% |
| 2025-05-26 | 22.89 | 23.67 | 22.43 | 23.30 | 23.30 | qfq | 22,281,801 | 514,593,809 | -1.48% |
| 2025-05-23 | 22.80 | 24.50 | 22.43 | 23.65 | 23.65 | qfq | 39,939,120 | 936,394,179 | 4.05% |
| 2025-05-22 | 20.52 | 22.73 | 20.45 | 22.73 | 22.73 | qfq | 13,649,603 | 299,580,682 | 10.02% |
| 2025-05-21 | 20.87 | 20.92 | 20.54 | 20.66 | 20.66 | qfq | 7,302,542 | 150,990,180 | -1.62% |
| 2025-05-20 | 21.62 | 21.62 | 20.90 | 21.00 | 21.00 | qfq | 12,256,229 | 259,118,136 | -3.27% |
| 2025-05-19 | 21.31 | 22.19 | 21.10 | 21.71 | 21.71 | qfq | 19,216,581 | 416,882,177 | 3.88% |
| 2025-05-16 | 21.12 | 22.20 | 20.86 | 20.90 | 20.90 | qfq | 13,752,951 | 292,220,544 | -1.55% |
| 2025-05-15 | 21.82 | 22.01 | 21.20 | 21.23 | 21.23 | qfq | 9,317,232 | 200,026,319 | -3.10% |
| 2025-05-14 | 22.23 | 22.71 | 21.71 | 21.91 | 21.91 | qfq | 14,975,375 | 329,351,765 | -2.62% |
| 2025-05-13 | 23.60 | 23.60 | 22.45 | 22.50 | 22.50 | qfq | 24,788,197 | 567,886,766 | -6.25% |
| 2025-05-12 | 21.72 | 24.58 | 21.46 | 24.00 | 24.00 | qfq | 37,402,694 | 876,853,301 | 6.29% |
| 2025-05-09 | 22.92 | 24.39 | 21.95 | 22.58 | 22.58 | qfq | 36,224,928 | 831,133,662 | 1.67% |
| 2025-05-08 | 20.43 | 22.21 | 20.25 | 22.21 | 22.21 | qfq | 19,381,076 | 412,629,048 | 10.00% |
| 2025-05-07 | 19.63 | 20.50 | 19.63 | 20.19 | 20.19 | qfq | 9,782,935 | 196,038,599 | 4.18% |
| 2025-05-06 | 18.68 | 19.38 | 18.68 | 19.38 | 19.38 | qfq | 4,151,277 | 79,285,357 | 4.14% |
| 2025-04-30 | 18.22 | 18.85 | 18.18 | 18.61 | 18.61 | qfq | 3,788,497 | 70,410,934 | 1.20% |
| 2025-04-29 | 18.36 | 18.58 | 18.07 | 18.39 | 18.39 | qfq | 2,261,746 | 41,654,246 | 0.66% |
| 2025-04-28 | 18.70 | 18.70 | 18.25 | 18.27 | 18.27 | qfq | 2,975,138 | 54,662,204 | -2.04% |
| 2025-04-25 | 18.89 | 18.95 | 18.63 | 18.65 | 18.65 | qfq | 2,994,910 | 56,172,873 | -0.90% |
| 2025-04-24 | 19.10 | 19.15 | 18.70 | 18.82 | 18.82 | qfq | 3,027,539 | 57,220,858 | -1.72% |
| 2025-04-23 | 19.00 | 19.25 | 18.90 | 19.15 | 19.15 | qfq | 3,508,400 | 66,874,173 | 1.06% |
| 2025-04-22 | 19.07 | 19.12 | 18.87 | 18.95 | 18.95 | qfq | 2,395,398 | 45,484,220 | -0.68% |
| 2025-04-21 | 18.56 | 19.10 | 18.50 | 19.08 | 19.08 | qfq | 2,792,639 | 52,861,902 | 2.69% |
| 2025-04-18 | 18.69 | 18.80 | 18.35 | 18.58 | 18.58 | qfq | 2,038,063 | 37,708,315 | -0.54% |
| 2025-04-17 | 18.50 | 18.99 | 18.50 | 18.68 | 18.68 | qfq | 2,521,219 | 47,419,980 | 0.32% |
| 2025-04-16 | 19.15 | 19.15 | 18.31 | 18.62 | 18.62 | qfq | 2,679,137 | 50,039,996 | -2.00% |
| 2025-04-15 | 19.19 | 19.27 | 18.80 | 19.00 | 19.00 | qfq | 2,675,979 | 50,776,958 | -1.20% |
| 2025-04-14 | 19.27 | 19.46 | 19.06 | 19.23 | 19.23 | qfq | 3,051,087 | 58,597,937 | 0.94% |
| 2025-04-11 | 18.58 | 19.40 | 18.58 | 19.05 | 19.05 | qfq | 3,861,065 | 73,689,974 | 1.06% |
| 2025-04-10 | 18.76 | 19.27 | 18.62 | 18.85 | 18.85 | qfq | 5,473,129 | 103,885,186 | 1.34% |
| 2025-04-09 | 17.20 | 18.76 | 16.70 | 18.60 | 18.60 | qfq | 7,358,371 | 132,146,789 | 5.50% |
| 2025-04-08 | 18.19 | 18.60 | 17.04 | 17.63 | 17.63 | qfq | 8,092,874 | 143,487,107 | -3.92% |
| 2025-04-07 | 19.44 | 19.45 | 18.35 | 18.35 | 18.35 | qfq | 4,842,471 | 90,133,850 | -10.00% |
| 2025-04-03 | 20.35 | 20.90 | 20.18 | 20.39 | 20.39 | qfq | 3,374,619 | 69,258,806 | -0.59% |
| 2025-04-02 | 21.12 | 21.12 | 20.34 | 20.51 | 20.51 | qfq | 5,423,873 | 111,581,735 | -2.89% |
| 2025-04-01 | 20.25 | 21.20 | 20.25 | 21.12 | 21.12 | qfq | 6,115,467 | 127,132,426 | 4.97% |
| 2025-03-31 | 20.32 | 20.42 | 19.77 | 20.12 | 20.12 | qfq | 2,954,503 | 59,203,578 | -1.03% |
| 2025-03-28 | 20.60 | 20.82 | 20.32 | 20.33 | 20.33 | qfq | 2,350,667 | 48,143,665 | -1.55% |
| 2025-03-27 | 20.93 | 21.10 | 20.38 | 20.65 | 20.65 | qfq | 3,423,612 | 70,818,914 | -1.29% |
| 2025-03-26 | 21.00 | 21.30 | 20.60 | 20.92 | 20.92 | qfq | 2,677,121 | 56,295,534 | -1.04% |
| 2025-03-25 | 20.67 | 21.71 | 20.61 | 21.14 | 21.14 | qfq | 6,191,051 | 132,110,024 | 1.68% |
| 2025-03-24 | 21.46 | 21.50 | 20.23 | 20.79 | 20.79 | qfq | 6,035,209 | 125,029,456 | -3.12% |
| 2025-03-21 | 21.79 | 21.86 | 21.36 | 21.46 | 21.46 | qfq | 3,956,627 | 85,475,507 | -1.47% |
| 2025-03-20 | 21.66 | 22.14 | 21.43 | 21.78 | 21.78 | qfq | 4,070,413 | 89,003,656 | 0.55% |
| 2025-03-19 | 22.18 | 22.18 | 21.54 | 21.66 | 21.66 | qfq | 4,700,613 | 102,432,779 | -2.34% |
| 2025-03-18 | 22.24 | 22.60 | 22.07 | 22.18 | 22.18 | qfq | 4,764,999 | 106,132,867 | -0.22% |
| 2025-03-17 | 22.30 | 22.52 | 22.17 | 22.23 | 22.23 | qfq | 4,070,802 | 90,900,302 | -0.49% |
| 2025-03-14 | 22.24 | 22.38 | 21.61 | 22.34 | 22.34 | qfq | 5,137,273 | 113,112,126 | 0.40% |
| 2025-03-13 | 22.81 | 22.85 | 21.88 | 22.25 | 22.25 | qfq | 6,630,697 | 147,094,336 | -2.46% |
| 2025-03-12 | 22.80 | 23.37 | 22.75 | 22.81 | 22.81 | qfq | 6,946,713 | 160,111,538 | 0.04% |
| 2025-03-11 | 22.00 | 23.04 | 21.98 | 22.80 | 22.80 | qfq | 8,095,382 | 183,281,530 | 2.38% |
| 2025-03-10 | 22.38 | 22.66 | 22.20 | 22.27 | 22.27 | qfq | 5,688,668 | 127,360,426 | -0.85% |
| 2025-03-07 | 22.30 | 23.35 | 22.10 | 22.46 | 22.46 | qfq | 10,113,744 | 229,346,896 | 0.58% |
| 2025-03-06 | 23.00 | 23.05 | 22.06 | 22.33 | 22.33 | qfq | 11,839,285 | 266,099,550 | -2.79% |
| 2025-03-05 | 22.80 | 23.05 | 22.55 | 22.97 | 22.97 | qfq | 4,439,280 | 101,394,527 | 0.75% |
| 2025-03-04 | 22.00 | 22.85 | 21.85 | 22.80 | 22.80 | qfq | 4,530,759 | 102,467,089 | 2.75% |
| 2025-03-03 | 21.92 | 22.59 | 21.85 | 22.19 | 22.19 | qfq | 4,343,633 | 96,738,826 | 1.42% |
| 2025-02-28 | 23.00 | 23.07 | 21.76 | 21.88 | 21.88 | qfq | 5,426,553 | 120,871,295 | -5.49% |
| 2025-02-27 | 23.34 | 23.54 | 22.69 | 23.15 | 23.15 | qfq | 5,427,447 | 125,173,687 | -0.86% |
| 2025-02-26 | 23.30 | 23.64 | 23.13 | 23.35 | 23.35 | qfq | 4,394,463 | 102,515,059 | 0.21% |
| 2025-02-25 | 23.06 | 23.72 | 22.82 | 23.30 | 23.30 | qfq | 5,213,899 | 121,873,213 | 0.34% |
| 2025-02-24 | 23.44 | 23.80 | 23.00 | 23.22 | 23.22 | qfq | 6,503,759 | 152,272,995 | -0.73% |
| 2025-02-21 | 23.20 | 23.55 | 22.95 | 23.39 | 23.39 | qfq | 4,697,719 | 109,466,744 | -0.13% |
| 2025-02-20 | 22.80 | 23.74 | 22.71 | 23.42 | 23.42 | qfq | 5,540,522 | 129,085,511 | 2.63% |
| 2025-02-19 | 22.50 | 22.99 | 22.40 | 22.82 | 22.82 | qfq | 4,599,451 | 105,006,473 | 1.88% |
| 2025-02-18 | 23.50 | 23.61 | 22.35 | 22.40 | 22.40 | qfq | 6,789,604 | 155,738,249 | -5.17% |
| 2025-02-17 | 23.69 | 24.10 | 23.34 | 23.62 | 23.62 | qfq | 5,322,707 | 126,045,007 | -0.51% |
| 2025-02-14 | 23.90 | 23.92 | 23.15 | 23.74 | 23.74 | qfq | 8,578,249 | 201,475,087 | -1.04% |
| 2025-02-13 | 23.90 | 24.80 | 23.90 | 23.99 | 23.99 | qfq | 11,976,925 | 292,856,773 | 1.14% |
| 2025-02-12 | 23.40 | 23.95 | 23.36 | 23.72 | 23.72 | qfq | 5,808,360 | 137,498,209 | 0.81% |
| 2025-02-11 | 24.31 | 24.31 | 23.39 | 23.53 | 23.53 | qfq | 8,649,945 | 204,860,506 | -3.88% |
| 2025-02-10 | 22.90 | 24.56 | 22.90 | 24.48 | 24.48 | qfq | 12,846,208 | 308,255,522 | 6.20% |
| 2025-02-07 | 22.35 | 23.69 | 22.35 | 23.05 | 23.05 | qfq | 13,112,548 | 301,772,852 | 3.46% |
| 2025-02-06 | 21.25 | 22.40 | 20.98 | 22.28 | 22.28 | qfq | 10,588,295 | 232,761,624 | 4.60% |
| 2025-02-05 | 20.29 | 21.55 | 20.29 | 21.30 | 21.30 | qfq | 8,682,357 | 182,034,461 | 3.90% |
| 2025-01-27 | 19.69 | 20.95 | 19.44 | 20.50 | 20.50 | qfq | 9,710,857 | 197,117,500 | 4.43% |
| 2025-01-24 | 19.80 | 19.86 | 19.48 | 19.63 | 19.63 | qfq | 4,697,161 | 92,201,293 | -1.16% |
| 2025-01-23 | 19.69 | 20.50 | 19.69 | 19.86 | 19.86 | qfq | 6,923,651 | 139,420,046 | 1.64% |
| 2025-01-22 | 19.59 | 19.63 | 19.19 | 19.54 | 19.54 | qfq | 3,164,724 | 61,390,491 | -0.41% |
| 2025-01-21 | 19.86 | 19.95 | 19.21 | 19.62 | 19.62 | qfq | 3,489,730 | 67,978,458 | -0.46% |
| 2025-01-20 | 19.61 | 19.97 | 19.25 | 19.71 | 19.71 | qfq | 4,200,277 | 82,678,673 | 1.55% |
| 2025-01-17 | 18.80 | 19.71 | 18.80 | 19.41 | 19.41 | qfq | 7,126,001 | 137,353,867 | -3.24% |
| 2025-01-16 | 20.09 | 20.50 | 19.88 | 20.06 | 20.06 | qfq | 3,692,490 | 74,447,202 | 0.15% |
| 2025-01-15 | 20.06 | 20.32 | 19.93 | 20.03 | 20.03 | qfq | 3,767,270 | 75,742,554 | -0.55% |
| 2025-01-14 | 19.40 | 20.15 | 19.31 | 20.14 | 20.14 | qfq | 4,917,336 | 97,392,163 | 4.62% |
| 2025-01-13 | 18.83 | 19.64 | 18.71 | 19.25 | 19.25 | qfq | 3,982,660 | 76,437,737 | -0.05% |
| 2025-01-10 | 19.82 | 20.12 | 19.22 | 19.26 | 19.26 | qfq | 4,117,176 | 81,126,080 | -2.83% |
| 2025-01-09 | 19.29 | 19.94 | 19.19 | 19.82 | 19.82 | qfq | 4,037,550 | 79,574,376 | 2.01% |
| 2025-01-08 | 19.59 | 19.73 | 18.76 | 19.43 | 19.43 | qfq | 4,431,479 | 85,301,661 | -1.22% |
| 2025-01-07 | 19.15 | 19.68 | 19.15 | 19.67 | 19.67 | qfq | 4,064,731 | 79,009,328 | 2.72% |
| 2025-01-06 | 19.23 | 19.42 | 18.70 | 19.15 | 19.15 | qfq | 4,961,963 | 94,954,032 | -1.34% |
| 2025-01-03 | 20.50 | 20.62 | 19.28 | 19.41 | 19.41 | qfq | 5,716,123 | 113,375,396 | -5.32% |
| 2025-01-02 | 21.33 | 21.39 | 20.20 | 20.50 | 20.50 | qfq | 4,912,394 | 102,090,153 | -3.67% |
| 2024-12-31 | 22.10 | 22.10 | 21.26 | 21.28 | 21.28 | qfq | 3,902,450 | 84,245,411 | -3.18% |
| 2024-12-30 | 22.12 | 22.27 | 21.54 | 21.98 | 21.98 | qfq | 3,815,467 | 83,999,026 | -0.63% |
| 2024-12-27 | 22.18 | 22.53 | 22.00 | 22.12 | 22.12 | qfq | 5,363,349 | 119,644,993 | 0.96% |
| 2024-12-26 | 21.56 | 22.17 | 21.56 | 21.91 | 21.91 | qfq | 4,033,099 | 88,755,876 | 1.58% |
| 2024-12-25 | 21.80 | 21.97 | 21.14 | 21.57 | 21.57 | qfq | 4,644,587 | 99,678,587 | -1.73% |
| 2024-12-24 | 21.87 | 22.28 | 21.68 | 21.95 | 21.95 | qfq | 4,536,999 | 99,611,258 | 0.60% |
| 2024-12-23 | 22.88 | 22.92 | 21.68 | 21.82 | 21.82 | qfq | 5,977,515 | 132,506,933 | -4.38% |
| 2024-12-20 | 22.60 | 23.06 | 22.47 | 22.82 | 22.82 | qfq | 4,552,769 | 103,996,555 | 0.75% |
| 2024-12-19 | 22.47 | 22.79 | 22.28 | 22.65 | 22.65 | qfq | 3,966,660 | 89,469,683 | -0.83% |
| 2024-12-18 | 22.50 | 23.02 | 22.00 | 22.84 | 22.84 | qfq | 5,917,469 | 133,835,205 | 2.98% |
| 2024-12-17 | 23.48 | 23.58 | 22.04 | 22.18 | 22.18 | qfq | 8,725,170 | 197,273,400 | -5.70% |
| 2024-12-16 | 23.80 | 24.09 | 23.40 | 23.52 | 23.52 | qfq | 5,721,952 | 135,414,862 | -1.59% |
| 2024-12-13 | 24.70 | 24.70 | 23.88 | 23.90 | 23.90 | qfq | 7,983,499 | 192,651,284 | -4.32% |
| 2024-12-12 | 25.32 | 25.36 | 24.19 | 24.98 | 24.98 | qfq | 9,007,715 | 223,010,853 | -0.64% |
| 2024-12-11 | 25.07 | 25.37 | 24.75 | 25.14 | 25.14 | qfq | 8,605,494 | 215,671,028 | -0.40% |
| 2024-12-10 | 24.69 | 25.66 | 24.17 | 25.24 | 25.24 | qfq | 16,282,097 | 408,246,884 | 5.30% |
| 2024-12-09 | 24.71 | 24.71 | 23.74 | 23.97 | 23.97 | qfq | 8,048,529 | 193,469,407 | -2.64% |
| 2024-12-06 | 24.46 | 24.96 | 24.02 | 24.62 | 24.62 | qfq | 12,843,459 | 316,279,184 | 2.37% |
| 2024-12-05 | 23.58 | 24.10 | 23.51 | 24.05 | 24.05 | qfq | 4,811,099 | 114,647,074 | 1.48% |
| 2024-12-04 | 23.91 | 24.29 | 23.53 | 23.70 | 23.70 | qfq | 5,966,122 | 142,877,701 | -1.17% |
| 2024-12-03 | 24.35 | 24.49 | 23.65 | 23.98 | 23.98 | qfq | 6,201,997 | 148,808,090 | -1.48% |
| 2024-12-02 | 23.92 | 24.40 | 23.80 | 24.34 | 24.34 | qfq | 7,640,190 | 184,972,143 | 1.76% |
| 2024-11-29 | 23.61 | 24.50 | 23.13 | 23.92 | 23.92 | qfq | 8,620,868 | 205,118,063 | 1.27% |
| 2024-11-28 | 24.00 | 24.23 | 23.58 | 23.62 | 23.62 | qfq | 6,139,450 | 146,791,390 | -1.01% |
| 2024-11-27 | 22.92 | 23.87 | 22.52 | 23.86 | 23.86 | qfq | 6,928,389 | 160,704,475 | 2.71% |
| 2024-11-26 | 23.26 | 23.59 | 23.02 | 23.23 | 23.23 | qfq | 6,296,100 | 146,731,997 | 0.30% |
| 2024-11-25 | 23.20 | 23.59 | 22.67 | 23.16 | 23.16 | qfq | 6,934,299 | 159,498,583 | -1.24% |
| 2024-11-22 | 24.82 | 24.90 | 23.36 | 23.45 | 23.45 | qfq | 11,089,166 | 266,514,830 | -5.97% |
| 2024-11-21 | 24.80 | 25.45 | 24.60 | 24.94 | 24.94 | qfq | 8,543,677 | 213,120,035 | 0.52% |
| 2024-11-20 | 23.80 | 25.20 | 23.68 | 24.81 | 24.81 | qfq | 12,109,102 | 296,809,547 | 4.03% |
| 2024-11-19 | 23.40 | 24.30 | 23.22 | 23.85 | 23.85 | qfq | 13,370,491 | 317,955,919 | 3.65% |
| 2024-11-18 | 23.78 | 24.09 | 22.46 | 23.01 | 23.01 | qfq | 12,666,670 | 292,396,027 | -3.60% |
| 2024-11-15 | 25.30 | 25.72 | 23.82 | 23.87 | 23.87 | qfq | 13,410,600 | 330,661,687 | -6.54% |
| 2024-11-14 | 26.20 | 26.27 | 25.50 | 25.54 | 25.54 | qfq | 8,442,264 | 218,434,327 | -3.59% |
| 2024-11-13 | 26.09 | 26.80 | 25.75 | 26.49 | 26.49 | qfq | 11,860,553 | 311,554,023 | 1.03% |
| 2024-11-12 | 28.64 | 28.80 | 25.91 | 26.22 | 26.22 | qfq | 20,827,559 | 564,140,351 | -8.45% |
| 2024-11-11 | 28.41 | 28.70 | 27.66 | 28.64 | 28.64 | qfq | 13,231,245 | 375,261,801 | 1.34% |
| 2024-11-08 | 27.65 | 28.94 | 27.61 | 28.26 | 28.26 | qfq | 17,105,709 | 483,698,870 | 3.33% |
| 2024-11-07 | 27.39 | 28.15 | 26.60 | 27.35 | 27.35 | qfq | 16,870,944 | 459,040,095 | -2.22% |
| 2024-11-06 | 27.99 | 28.95 | 27.55 | 27.97 | 27.97 | qfq | 20,441,739 | 577,732,713 | 2.15% |
| 2024-11-05 | 26.24 | 27.40 | 26.24 | 27.38 | 27.38 | qfq | 16,912,033 | 455,859,581 | 4.58% |
| 2024-11-04 | 25.77 | 26.62 | 25.28 | 26.18 | 26.18 | qfq | 20,412,260 | 530,253,270 | -3.00% |
| 2024-11-01 | 29.50 | 30.22 | 26.99 | 26.99 | 26.99 | qfq | 21,825,274 | 609,337,991 | -10.00% |
| 2024-10-31 | 28.40 | 30.85 | 28.40 | 29.99 | 29.99 | qfq | 26,504,988 | 792,712,810 | 5.82% |
| 2024-10-30 | 26.80 | 28.91 | 26.28 | 28.34 | 28.34 | qfq | 27,947,773 | 783,376,699 | 4.89% |
| 2024-10-29 | 28.11 | 28.25 | 27.00 | 27.02 | 27.02 | qfq | 22,758,587 | 624,531,662 | -6.25% |
| 2024-10-28 | 27.81 | 29.89 | 26.94 | 28.82 | 28.82 | qfq | 38,881,274 | 1,100,882,091 | 6.07% |
| 2024-10-25 | 27.27 | 28.50 | 26.96 | 27.17 | 27.17 | qfq | 24,814,074 | 688,744,934 | 0.93% |
| 2024-10-24 | 27.44 | 27.80 | 26.34 | 26.92 | 26.92 | qfq | 14,119,134 | 381,050,204 | -1.90% |
| 2024-10-23 | 25.52 | 28.49 | 25.50 | 27.44 | 27.44 | qfq | 29,258,784 | 800,371,871 | 5.54% |
| 2024-10-22 | 28.00 | 28.00 | 25.60 | 26.00 | 26.00 | qfq | 23,225,810 | 618,473,210 | -6.98% |
| 2024-10-21 | 26.82 | 28.80 | 26.45 | 27.95 | 27.95 | qfq | 35,511,077 | 983,897,164 | 1.05% |
| 2024-10-18 | 26.20 | 28.51 | 24.88 | 27.66 | 27.66 | qfq | 44,875,480 | 1,189,695,946 | 6.71% |
| 2024-10-17 | 23.50 | 25.92 | 23.24 | 25.92 | 25.92 | qfq | 30,068,270 | 762,655,933 | 10.02% |
| 2024-10-16 | 22.47 | 24.12 | 22.35 | 23.56 | 23.56 | qfq | 18,407,513 | 428,073,333 | 2.52% |
| 2024-10-15 | 21.95 | 23.73 | 21.50 | 22.98 | 22.98 | qfq | 20,619,902 | 475,196,563 | 2.59% |
| 2024-10-14 | 20.88 | 22.92 | 20.06 | 22.40 | 22.40 | qfq | 16,439,763 | 358,122,146 | 5.91% |
| 2024-10-11 | 23.41 | 23.41 | 21.15 | 21.15 | 21.15 | qfq | 15,371,503 | 332,330,742 | -10.00% |
| 2024-10-10 | 22.03 | 23.87 | 21.39 | 23.50 | 23.50 | qfq | 22,654,145 | 518,609,294 | 7.55% |
| 2024-10-09 | 21.78 | 24.41 | 20.58 | 21.85 | 21.85 | qfq | 20,681,308 | 461,713,507 | -2.93% |
| 2024-10-08 | 22.51 | 22.51 | 20.46 | 22.51 | 22.51 | qfq | 21,014,972 | 461,014,984 | 10.02% |
| 2024-09-30 | 19.22 | 20.46 | 19.15 | 20.46 | 20.46 | qfq | 18,693,821 | 374,226,765 | 10.00% |
| 2024-09-27 | 17.50 | 18.90 | 17.50 | 18.60 | 18.60 | qfq | 13,258,318 | 242,640,672 | 8.20% |
| 2024-09-26 | 16.86 | 17.19 | 16.59 | 17.19 | 17.19 | qfq | 10,126,288 | 171,225,683 | 1.24% |
| 2024-09-25 | 16.65 | 17.17 | 16.65 | 16.98 | 16.98 | qfq | 12,264,689 | 207,323,538 | 1.19% |
| 2024-09-24 | 16.38 | 16.79 | 15.98 | 16.78 | 16.78 | qfq | 12,440,063 | 204,087,862 | 2.07% |
| 2024-09-23 | 15.99 | 17.30 | 15.93 | 16.44 | 16.44 | qfq | 13,067,741 | 216,897,175 | 3.53% |
| 2024-09-20 | 15.71 | 16.10 | 15.65 | 15.88 | 15.88 | qfq | 6,786,556 | 107,848,607 | 0.44% |
| 2024-09-19 | 15.58 | 16.14 | 15.27 | 15.81 | 15.81 | qfq | 8,196,463 | 128,931,940 | 1.67% |
| 2024-09-18 | 15.29 | 15.87 | 14.93 | 15.55 | 15.55 | qfq | 7,689,406 | 118,259,721 | 0.39% |
| 2024-09-13 | 15.29 | 15.74 | 14.97 | 15.49 | 15.49 | qfq | 6,728,567 | 103,655,849 | 2.24% |
| 2024-09-12 | 14.96 | 15.45 | 14.96 | 15.15 | 15.15 | qfq | 3,093,419 | 47,267,209 | 0.80% |
| 2024-09-11 | 15.20 | 15.30 | 14.94 | 15.03 | 15.03 | qfq | 2,735,400 | 41,173,457 | -2.08% |
| 2024-09-10 | 15.16 | 15.38 | 14.89 | 15.35 | 15.35 | qfq | 3,715,640 | 56,466,031 | 1.19% |
| 2024-09-09 | 14.88 | 15.28 | 14.72 | 15.17 | 15.17 | qfq | 3,689,249 | 55,676,483 | 0.73% |
| 2024-09-06 | 15.37 | 15.81 | 15.05 | 15.06 | 15.06 | qfq | 4,972,789 | 76,542,135 | -2.65% |
| 2024-09-05 | 15.23 | 15.69 | 15.08 | 15.47 | 15.47 | qfq | 4,561,090 | 70,541,066 | 1.58% |
| 2024-09-04 | 15.24 | 15.47 | 15.04 | 15.23 | 15.23 | qfq | 4,306,469 | 65,732,267 | -1.30% |
| 2024-09-03 | 15.15 | 15.63 | 15.15 | 15.43 | 15.43 | qfq | 7,622,394 | 117,069,384 | -2.22% |
| 2024-09-02 | 15.43 | 16.86 | 15.20 | 15.78 | 15.78 | qfq | 12,316,586 | 197,228,288 | 2.94% |
| 2024-08-30 | 14.80 | 15.59 | 14.80 | 15.33 | 15.33 | qfq | 5,416,516 | 83,295,436 | 2.82% |
| 2024-08-29 | 14.31 | 15.11 | 14.27 | 14.91 | 14.91 | qfq | 3,956,599 | 58,469,760 | 1.15% |
| 2024-08-28 | 14.75 | 15.07 | 14.68 | 14.74 | 14.74 | qfq | 3,040,950 | 45,201,209 | -0.14% |
| 2024-08-27 | 15.18 | 15.18 | 14.73 | 14.76 | 14.76 | qfq | 4,049,446 | 60,433,757 | -3.34% |
| 2024-08-26 | 15.05 | 15.42 | 14.86 | 15.27 | 15.27 | qfq | 4,491,744 | 68,199,506 | 1.66% |
| 2024-08-23 | 15.31 | 15.31 | 15.00 | 15.02 | 15.02 | qfq | 2,937,510 | 44,395,862 | -1.77% |
| 2024-08-22 | 15.56 | 15.64 | 15.22 | 15.29 | 15.29 | qfq | 3,461,908 | 53,390,604 | -1.35% |
| 2024-08-21 | 15.63 | 15.76 | 15.45 | 15.50 | 15.50 | qfq | 2,113,421 | 32,950,976 | -0.83% |
| 2024-08-20 | 16.00 | 16.14 | 15.60 | 15.63 | 15.63 | qfq | 4,454,091 | 70,286,081 | -2.43% |
| 2024-08-19 | 16.09 | 16.22 | 15.86 | 16.02 | 16.02 | qfq | 3,352,836 | 53,778,048 | -0.44% |
| 2024-08-16 | 16.56 | 16.66 | 16.08 | 16.09 | 16.09 | qfq | 4,133,821 | 67,287,384 | -2.31% |
| 2024-08-15 | 16.40 | 16.70 | 16.18 | 16.47 | 16.47 | qfq | 4,087,313 | 67,351,811 | 0.18% |
| 2024-08-14 | 16.59 | 16.74 | 16.38 | 16.44 | 16.44 | qfq | 3,151,417 | 52,165,169 | -1.67% |
| 2024-08-13 | 16.70 | 16.90 | 16.48 | 16.72 | 16.72 | qfq | 3,186,847 | 53,142,417 | 0.36% |
| 2024-08-12 | 16.98 | 17.00 | 16.51 | 16.66 | 16.66 | qfq | 3,827,069 | 63,934,885 | -2.17% |
| 2024-08-09 | 17.36 | 17.47 | 17.01 | 17.03 | 17.03 | qfq | 4,940,145 | 84,873,217 | -1.05% |
| 2024-08-08 | 17.98 | 17.98 | 17.16 | 17.21 | 17.21 | qfq | 8,335,812 | 145,017,761 | -5.02% |
| 2024-08-07 | 18.05 | 18.50 | 17.88 | 18.12 | 18.12 | qfq | 8,711,465 | 158,720,860 | 0.78% |
| 2024-08-06 | 17.86 | 18.29 | 17.49 | 17.98 | 17.98 | qfq | 8,829,915 | 158,261,678 | 2.16% |
| 2024-08-05 | 18.31 | 18.65 | 17.59 | 17.60 | 17.60 | qfq | 12,012,440 | 217,185,508 | -4.71% |
| 2024-08-02 | 18.46 | 19.45 | 18.20 | 18.47 | 18.47 | qfq | 16,316,201 | 304,808,169 | -2.33% |
| 2024-08-01 | 18.43 | 20.20 | 18.36 | 18.91 | 18.91 | qfq | 22,607,533 | 431,265,199 | 3.00% |
| 2024-07-31 | 16.75 | 18.70 | 16.70 | 18.36 | 18.36 | qfq | 17,381,026 | 310,266,535 | 8.00% |
| 2024-07-30 | 16.85 | 17.02 | 16.57 | 17.00 | 17.00 | qfq | 9,102,908 | 153,151,204 | -0.58% |
| 2024-07-29 | 16.17 | 17.22 | 16.01 | 17.10 | 17.10 | qfq | 10,044,645 | 167,628,997 | 6.34% |
| 2024-07-26 | 15.32 | 16.24 | 15.32 | 16.08 | 16.08 | qfq | 6,274,280 | 99,430,005 | 5.10% |
| 2024-07-25 | 15.08 | 15.45 | 14.93 | 15.30 | 15.30 | qfq | 3,953,051 | 60,050,005 | 1.06% |
| 2024-07-24 | 15.27 | 15.63 | 15.10 | 15.14 | 15.14 | qfq | 3,462,120 | 52,985,795 | -1.88% |
| 2024-07-23 | 15.70 | 15.88 | 15.36 | 15.43 | 15.43 | qfq | 3,254,830 | 50,886,230 | -1.78% |
| 2024-07-22 | 15.40 | 15.84 | 15.40 | 15.71 | 15.71 | qfq | 3,856,692 | 60,472,783 | 1.55% |
| 2024-07-19 | 15.30 | 15.69 | 15.20 | 15.47 | 15.47 | qfq | 3,512,369 | 54,304,994 | 0.91% |
| 2024-07-18 | 15.23 | 15.41 | 14.86 | 15.33 | 15.33 | qfq | 3,236,806 | 48,917,448 | 0.20% |
| 2024-07-17 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | qfq | 2,923,637 | 45,105,612 | -2.49% |
| 2024-07-16 | 15.64 | 15.73 | 15.43 | 15.69 | 15.69 | qfq | 2,978,060 | 46,416,626 | 0.26% |
| 2024-07-15 | 15.90 | 15.99 | 15.53 | 15.65 | 15.65 | qfq | 3,553,817 | 55,766,199 | -1.20% |
| 2024-07-12 | 16.30 | 16.35 | 15.81 | 15.84 | 15.84 | qfq | 4,133,529 | 66,100,431 | -2.70% |
| 2024-07-11 | 16.08 | 16.36 | 16.03 | 16.28 | 16.28 | qfq | 4,322,021 | 70,135,954 | 2.13% |
| 2024-07-10 | 16.11 | 16.20 | 15.62 | 15.94 | 15.94 | qfq | 4,700,983 | 75,009,084 | -2.51% |
| 2024-07-09 | 16.07 | 16.43 | 15.73 | 16.35 | 16.35 | qfq | 5,197,052 | 83,674,197 | 1.30% |
| 2024-07-08 | 16.65 | 16.67 | 16.09 | 16.14 | 16.14 | qfq | 3,708,978 | 60,295,450 | -3.00% |
| 2024-07-05 | 16.52 | 16.70 | 16.18 | 16.64 | 16.64 | qfq | 3,087,708 | 50,919,453 | 0.73% |
| 2024-07-04 | 17.02 | 17.14 | 16.47 | 16.52 | 16.52 | qfq | 3,913,911 | 65,481,508 | -2.88% |
| 2024-07-03 | 17.33 | 17.50 | 16.95 | 17.01 | 17.01 | qfq | 3,501,309 | 59,866,899 | -2.30% |
| 2024-07-02 | 17.40 | 17.75 | 17.30 | 17.41 | 17.41 | qfq | 3,854,270 | 67,513,928 | -0.29% |
| 2024-07-01 | 17.53 | 17.69 | 17.17 | 17.46 | 17.46 | qfq | 3,591,822 | 62,385,717 | -0.51% |
| 2024-06-28 | 17.06 | 17.84 | 17.02 | 17.55 | 17.55 | qfq | 5,760,230 | 101,429,942 | 2.81% |
| 2024-06-27 | 17.51 | 17.60 | 17.00 | 17.07 | 17.07 | qfq | 3,534,777 | 61,121,063 | -2.79% |
| 2024-06-26 | 17.10 | 17.60 | 16.93 | 17.56 | 17.56 | qfq | 5,203,041 | 89,983,428 | 1.44% |
| 2024-06-25 | 17.43 | 17.82 | 17.15 | 17.31 | 17.31 | qfq | 5,338,443 | 93,407,240 | -0.52% |
| 2024-06-24 | 18.12 | 18.26 | 17.36 | 17.40 | 17.40 | qfq | 6,230,204 | 110,566,763 | -5.18% |
| 2024-06-21 | 18.40 | 18.60 | 18.05 | 18.35 | 18.35 | qfq | 4,629,331 | 85,086,556 | 0.44% |
| 2024-06-20 | 19.15 | 19.18 | 18.24 | 18.27 | 18.27 | qfq | 7,547,219 | 140,114,909 | -5.09% |
| 2024-06-19 | 19.07 | 19.59 | 18.81 | 19.25 | 19.25 | qfq | 9,307,093 | 179,943,302 | 0.94% |
| 2024-06-18 | 18.51 | 19.22 | 18.41 | 19.07 | 19.07 | qfq | 7,161,942 | 135,735,000 | 2.91% |
| 2024-06-17 | 18.66 | 18.84 | 18.40 | 18.53 | 18.53 | qfq | 4,708,750 | 87,586,943 | -0.86% |
| 2024-06-14 | 18.68 | 18.70 | 18.34 | 18.69 | 18.69 | qfq | 5,447,456 | 100,871,695 | -0.74% |
| 2024-06-13 | 19.10 | 19.23 | 18.73 | 18.83 | 18.83 | qfq | 6,838,438 | 129,222,326 | -1.93% |
| 2024-06-12 | 18.93 | 19.40 | 18.91 | 19.20 | 19.20 | qfq | 6,555,956 | 125,738,173 | 0.84% |
| 2024-06-11 | 18.31 | 19.18 | 17.81 | 19.04 | 19.04 | qfq | 8,032,525 | 149,402,824 | 3.99% |
| 2024-06-07 | 18.13 | 18.60 | 18.13 | 18.31 | 18.31 | qfq | 6,597,902 | 121,158,852 | 0.99% |
| 2024-06-06 | 19.15 | 19.30 | 17.99 | 18.13 | 18.13 | qfq | 11,510,149 | 211,620,887 | -5.52% |
| 2024-06-05 | 19.20 | 20.00 | 19.13 | 19.19 | 19.19 | qfq | 7,424,071 | 144,893,820 | -0.67% |
| 2024-06-04 | 19.40 | 19.67 | 18.97 | 19.32 | 19.32 | qfq | 9,884,919 | 189,792,642 | -2.23% |
| 2024-06-03 | 20.29 | 20.48 | 19.63 | 19.76 | 19.76 | qfq | 9,397,247 | 188,266,094 | -2.61% |
| 2024-05-31 | 19.84 | 20.58 | 19.70 | 20.29 | 20.29 | qfq | 10,553,742 | 212,922,930 | 2.01% |
| 2024-05-30 | 19.51 | 20.16 | 19.25 | 19.89 | 19.89 | qfq | 8,893,560 | 176,337,184 | -0.40% |
| 2024-05-29 | 20.50 | 21.18 | 19.80 | 19.97 | 19.97 | qfq | 9,974,007 | 201,804,691 | -1.04% |
| 2024-05-28 | 20.35 | 20.70 | 19.93 | 20.18 | 20.18 | qfq | 8,579,638 | 173,674,918 | -1.18% |
| 2024-05-27 | 20.60 | 21.09 | 19.70 | 20.42 | 20.42 | qfq | 15,155,379 | 307,067,820 | -3.18% |
| 2024-05-24 | 21.66 | 22.31 | 21.01 | 21.09 | 21.09 | qfq | 17,796,402 | 381,156,956 | -6.27% |
| 2024-05-23 | 22.43 | 23.75 | 22.07 | 22.50 | 22.50 | qfq | 24,177,536 | 550,906,317 | 2.04% |
| 2024-05-22 | 21.30 | 22.30 | 21.13 | 22.05 | 22.05 | qfq | 18,218,062 | 397,487,504 | 2.85% |
| 2024-05-21 | 21.80 | 21.82 | 21.30 | 21.44 | 21.44 | qfq | 12,398,735 | 266,384,411 | -2.81% |
| 2024-05-20 | 21.60 | 22.28 | 21.44 | 22.06 | 22.06 | qfq | 21,901,686 | 478,445,447 | -1.61% |
| 2024-05-17 | 20.66 | 22.46 | 20.40 | 22.42 | 22.42 | qfq | 30,502,021 | 653,433,076 | 9.79% |
| 2024-05-16 | 20.11 | 20.91 | 20.05 | 20.42 | 20.42 | qfq | 18,423,289 | 378,072,852 | 0.99% |
| 2024-05-15 | 19.90 | 20.62 | 19.70 | 20.22 | 20.22 | qfq | 18,230,021 | 368,845,135 | 0.05% |
| 2024-05-14 | 20.51 | 20.99 | 19.90 | 20.21 | 20.21 | qfq | 20,653,281 | 418,446,312 | -1.41% |
| 2024-05-13 | 20.74 | 21.88 | 20.30 | 20.50 | 20.50 | qfq | 35,873,231 | 751,548,425 | -8.48% |
| 2024-05-10 | 25.97 | 27.29 | 22.40 | 22.40 | 22.40 | qfq | 49,938,247 | 1,221,667,681 | -10.00% |
| 2024-05-09 | 21.89 | 24.89 | 21.85 | 24.89 | 24.89 | qfq | 48,288,410 | 1,136,006,775 | 9.99% |
| 2024-05-08 | 21.82 | 22.63 | 21.42 | 22.63 | 22.63 | qfq | 39,097,224 | 873,806,461 | 10.01% |
| 2024-05-07 | 18.80 | 20.57 | 18.80 | 20.57 | 20.57 | qfq | 7,993,363 | 162,054,623 | 10.00% |
| 2024-05-06 | 18.50 | 19.10 | 18.28 | 18.70 | 18.70 | qfq | 9,827,941 | 183,163,789 | 0.81% |
| 2024-04-30 | 19.19 | 19.55 | 18.42 | 18.55 | 18.55 | qfq | 13,703,899 | 258,469,998 | -6.50% |
| 2024-04-29 | 19.00 | 20.11 | 18.88 | 19.84 | 19.84 | qfq | 22,202,908 | 431,398,589 | 4.42% |
| 2024-04-26 | 17.83 | 19.49 | 17.61 | 19.00 | 19.00 | qfq | 23,880,387 | 443,086,907 | 6.74% |
| 2024-04-25 | 18.52 | 18.80 | 17.44 | 17.80 | 17.80 | qfq | 23,422,889 | 421,324,124 | -6.32% |
| 2024-04-24 | 19.49 | 19.93 | 18.56 | 19.00 | 19.00 | qfq | 33,509,313 | 644,572,945 | -1.14% |
| 2024-04-23 | 19.22 | 19.22 | 18.35 | 19.22 | 19.22 | qfq | 15,880,645 | 303,274,313 | 10.02% |
| 2024-04-22 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | qfq | 3,874,330 | 67,684,545 | 10.01% |
| 2024-04-19 | 15.49 | 16.08 | 15.35 | 15.88 | 15.88 | qfq | 8,223,428 | 130,057,010 | 1.79% |
| 2024-04-18 | 14.99 | 16.27 | 14.99 | 15.60 | 15.60 | qfq | 8,774,327 | 137,401,232 | 4.00% |
| 2024-04-17 | 14.18 | 15.05 | 14.12 | 15.00 | 15.00 | qfq | 6,208,814 | 91,452,819 | 8.30% |
| 2024-04-16 | 15.40 | 15.40 | 13.84 | 13.85 | 13.85 | qfq | 8,091,859 | 116,378,436 | -9.65% |
| 2024-04-15 | 15.63 | 15.91 | 14.91 | 15.33 | 15.33 | qfq | 6,101,757 | 94,041,476 | -2.85% |
| 2024-04-12 | 16.17 | 16.37 | 15.67 | 15.78 | 15.78 | qfq | 6,653,738 | 105,841,937 | -2.35% |
| 2024-04-11 | 16.50 | 16.65 | 16.16 | 16.16 | 16.16 | qfq | 7,130,370 | 116,806,578 | -4.27% |
| 2024-04-10 | 17.25 | 17.30 | 16.41 | 16.88 | 16.88 | qfq | 10,480,781 | 176,238,691 | -3.27% |
| 2024-04-09 | 17.38 | 18.54 | 17.24 | 17.45 | 17.45 | qfq | 11,443,876 | 203,914,520 | 3.56% |
| 2024-04-08 | 17.68 | 17.68 | 16.84 | 16.85 | 16.85 | qfq | 7,393,792 | 126,254,936 | -4.75% |
| 2024-04-03 | 18.05 | 18.10 | 17.20 | 17.69 | 17.69 | qfq | 10,553,914 | 186,286,137 | -3.28% |
| 2024-04-02 | 18.65 | 19.19 | 18.11 | 18.29 | 18.29 | qfq | 13,902,781 | 258,657,981 | -1.88% |
| 2024-04-01 | 18.90 | 19.33 | 18.42 | 18.64 | 18.64 | qfq | 15,931,690 | 297,991,473 | -2.41% |
| 2024-03-29 | 18.88 | 19.34 | 18.30 | 19.10 | 19.10 | qfq | 23,241,312 | 437,768,608 | 5.76% |
| 2024-03-28 | 17.11 | 18.06 | 17.11 | 18.06 | 18.06 | qfq | 7,161,534 | 127,482,492 | 9.99% |
| 2024-03-27 | 17.23 | 17.38 | 16.10 | 16.42 | 16.42 | qfq | 11,147,008 | 185,857,495 | -4.92% |
| 2024-03-26 | 18.00 | 18.11 | 17.10 | 17.27 | 17.27 | qfq | 12,353,677 | 216,969,994 | -4.53% |
| 2024-03-25 | 18.91 | 19.70 | 18.00 | 18.09 | 18.09 | qfq | 15,934,436 | 299,758,253 | -6.27% |
| 2024-03-22 | 20.27 | 20.67 | 18.50 | 19.30 | 19.30 | qfq | 30,788,505 | 605,061,064 | -1.18% |
| 2024-03-21 | 17.81 | 19.53 | 17.46 | 19.53 | 19.53 | qfq | 13,707,982 | 258,752,422 | 10.03% |
| 2024-03-20 | 17.39 | 17.96 | 17.11 | 17.75 | 17.75 | qfq | 12,315,923 | 215,815,283 | 3.56% |
| 2024-03-19 | 17.50 | 17.75 | 17.05 | 17.14 | 17.14 | qfq | 11,029,021 | 191,699,508 | -3.33% |
| 2024-03-18 | 16.77 | 17.98 | 16.77 | 17.73 | 17.73 | qfq | 16,154,309 | 282,058,408 | 6.29% |
| 2024-03-15 | 16.64 | 17.60 | 16.18 | 16.68 | 16.68 | qfq | 11,069,621 | 184,970,875 | 0.48% |
| 2024-03-14 | 16.99 | 17.29 | 16.26 | 16.60 | 16.60 | qfq | 12,349,690 | 206,653,061 | -3.15% |
| 2024-03-13 | 17.46 | 18.58 | 16.83 | 17.14 | 17.14 | qfq | 21,835,064 | 381,742,714 | -2.34% |
| 2024-03-12 | 15.93 | 17.55 | 15.62 | 17.55 | 17.55 | qfq | 13,054,071 | 219,659,658 | 10.03% |
| 2024-03-11 | 15.57 | 16.53 | 15.36 | 15.95 | 15.95 | qfq | 7,746,566 | 123,226,502 | 2.31% |
| 2024-03-08 | 15.54 | 15.78 | 15.38 | 15.59 | 15.59 | qfq | 4,857,650 | 75,536,820 | 0.78% |
| 2024-03-07 | 15.70 | 16.00 | 15.24 | 15.47 | 15.47 | qfq | 8,173,466 | 127,400,655 | -1.72% |
| 2024-03-06 | 15.09 | 15.90 | 15.01 | 15.74 | 15.74 | qfq | 10,634,785 | 165,439,717 | 3.42% |
| 2024-03-05 | 14.92 | 15.70 | 14.77 | 15.22 | 15.22 | qfq | 9,368,931 | 143,384,624 | 2.28% |
| 2024-03-04 | 14.95 | 15.05 | 14.44 | 14.88 | 14.88 | qfq | 4,563,576 | 67,148,780 | -0.67% |
| 2024-03-01 | 14.62 | 15.00 | 14.55 | 14.98 | 14.98 | qfq | 4,151,388 | 61,330,471 | 2.67% |
| 2024-02-29 | 13.74 | 14.59 | 13.73 | 14.59 | 14.59 | qfq | 5,555,965 | 79,629,408 | 4.96% |
| 2024-02-28 | 15.31 | 15.58 | 13.89 | 13.90 | 13.90 | qfq | 8,825,992 | 130,846,732 | -8.97% |
| 2024-02-27 | 14.73 | 15.28 | 14.63 | 15.27 | 15.27 | qfq | 4,097,147 | 61,211,796 | 3.46% |
| 2024-02-26 | 14.67 | 15.03 | 14.41 | 14.76 | 14.76 | qfq | 6,474,087 | 95,125,996 | 0.07% |
| 2024-02-23 | 13.90 | 14.75 | 13.82 | 14.75 | 14.75 | qfq | 5,755,981 | 82,697,802 | 5.96% |
| 2024-02-22 | 13.48 | 13.93 | 13.48 | 13.92 | 13.92 | qfq | 4,423,507 | 60,739,619 | 3.11% |
| 2024-02-21 | 12.98 | 13.95 | 12.97 | 13.50 | 13.50 | qfq | 5,699,986 | 77,573,974 | 2.90% |
| 2024-02-20 | 12.78 | 13.25 | 12.46 | 13.12 | 13.12 | qfq | 4,103,200 | 52,819,677 | 2.50% |
| 2024-02-19 | 12.63 | 13.03 | 12.48 | 12.80 | 12.80 | qfq | 6,793,032 | 86,905,366 | 3.48% |
| 2024-02-08 | 11.28 | 12.41 | 11.00 | 12.37 | 12.37 | qfq | 8,481,263 | 100,407,817 | 8.70% |
| 2024-02-07 | 11.44 | 12.00 | 11.10 | 11.38 | 11.38 | qfq | 9,517,581 | 109,785,603 | 0.71% |
| 2024-02-06 | 10.98 | 11.71 | 10.42 | 11.30 | 11.30 | qfq | 10,926,281 | 120,216,035 | -2.33% |
| 2024-02-05 | 12.91 | 12.97 | 11.57 | 11.57 | 11.57 | qfq | 7,805,780 | 92,077,863 | -9.96% |
| 2024-02-02 | 13.59 | 13.92 | 12.30 | 12.85 | 12.85 | qfq | 7,906,695 | 104,014,706 | -5.51% |
| 2024-02-01 | 13.46 | 13.79 | 13.02 | 13.60 | 13.60 | qfq | 9,213,265 | 123,576,937 | -4.16% |
| 2024-01-31 | 14.19 | 14.35 | 14.19 | 14.19 | 14.19 | qfq | 4,667,016 | 66,304,865 | -10.02% |
| 2024-01-30 | 16.20 | 16.46 | 15.71 | 15.77 | 15.77 | qfq | 2,892,601 | 46,561,827 | -3.61% |
| 2024-01-29 | 16.93 | 16.95 | 16.33 | 16.36 | 16.36 | qfq | 3,637,845 | 60,395,784 | -3.25% |
| 2024-01-26 | 16.93 | 17.40 | 16.87 | 16.91 | 16.91 | qfq | 4,272,865 | 73,196,387 | -0.29% |
| 2024-01-25 | 16.11 | 16.96 | 16.04 | 16.96 | 16.96 | qfq | 5,173,468 | 86,162,753 | 5.74% |
| 2024-01-24 | 15.88 | 16.14 | 15.37 | 16.04 | 16.04 | qfq | 3,486,836 | 54,915,228 | 1.45% |
| 2024-01-23 | 15.70 | 15.91 | 15.46 | 15.81 | 15.81 | qfq | 3,891,876 | 61,175,672 | 0.64% |
| 2024-01-22 | 16.83 | 16.87 | 15.60 | 15.71 | 15.71 | qfq | 4,376,966 | 71,169,955 | -6.65% |
| 2024-01-19 | 17.10 | 17.31 | 16.83 | 16.83 | 16.83 | qfq | 2,603,086 | 44,441,076 | -2.26% |
| 2024-01-18 | 17.21 | 17.29 | 16.68 | 17.22 | 17.22 | qfq | 4,326,430 | 73,481,625 | -0.17% |
| 2024-01-17 | 17.87 | 18.00 | 17.22 | 17.25 | 17.25 | qfq | 3,539,029 | 62,160,937 | -4.01% |
| 2024-01-16 | 18.05 | 18.32 | 17.56 | 17.97 | 17.97 | qfq | 4,906,553 | 87,757,532 | -0.88% |
| 2024-01-15 | 18.64 | 18.64 | 18.08 | 18.13 | 18.13 | qfq | 5,282,756 | 96,371,570 | -3.41% |
| 2024-01-12 | 18.98 | 19.39 | 18.50 | 18.77 | 18.77 | qfq | 8,546,221 | 161,928,436 | 1.73% |
| 2024-01-11 | 18.16 | 18.47 | 18.05 | 18.45 | 18.45 | qfq | 3,273,519 | 60,020,383 | 1.37% |
| 2024-01-10 | 18.32 | 18.50 | 18.00 | 18.20 | 18.20 | qfq | 1,886,852 | 34,406,782 | -0.82% |
| 2024-01-09 | 18.36 | 18.69 | 18.26 | 18.35 | 18.35 | qfq | 2,375,128 | 43,827,919 | 0.27% |
| 2024-01-08 | 18.81 | 18.81 | 18.28 | 18.30 | 18.30 | qfq | 2,739,965 | 50,588,432 | -2.66% |
| 2024-01-05 | 19.63 | 19.68 | 18.70 | 18.80 | 18.80 | qfq | 4,348,391 | 83,009,054 | -4.03% |
| 2024-01-04 | 19.78 | 19.88 | 19.46 | 19.59 | 19.59 | qfq | 2,148,325 | 42,172,051 | -1.26% |
| 2024-01-03 | 19.88 | 19.97 | 19.63 | 19.84 | 19.84 | qfq | 2,710,429 | 53,654,525 | -0.85% |
| 2024-01-02 | 19.95 | 20.30 | 19.83 | 20.01 | 20.01 | qfq | 3,679,641 | 74,001,182 | 0.20% |
| 2023-12-29 | 19.59 | 20.05 | 19.53 | 19.97 | 19.97 | qfq | 3,422,150 | 67,962,391 | 1.84% |
| 2023-12-28 | 19.36 | 19.74 | 19.05 | 19.61 | 19.61 | qfq | 2,610,950 | 50,808,224 | 1.55% |
| 2023-12-27 | 19.20 | 19.34 | 18.95 | 19.31 | 19.31 | qfq | 1,960,236 | 37,553,911 | 0.52% |
| 2023-12-26 | 19.60 | 19.60 | 19.08 | 19.21 | 19.21 | qfq | 1,843,210 | 35,415,320 | -1.64% |
| 2023-12-25 | 19.50 | 19.89 | 19.33 | 19.53 | 19.53 | qfq | 2,313,307 | 45,236,727 | 0.10% |
| 2023-12-22 | 19.46 | 19.82 | 19.36 | 19.51 | 19.51 | qfq | 2,535,187 | 49,678,204 | 0.26% |
| 2023-12-21 | 19.35 | 19.53 | 19.01 | 19.46 | 19.46 | qfq | 2,589,659 | 49,953,372 | 0.57% |
| 2023-12-20 | 19.75 | 19.80 | 19.35 | 19.35 | 19.35 | qfq | 2,152,080 | 42,093,043 | -2.03% |
| 2023-12-19 | 19.59 | 19.91 | 19.58 | 19.75 | 19.75 | qfq | 2,416,191 | 47,705,121 | 0.66% |
| 2023-12-18 | 20.39 | 20.39 | 19.60 | 19.62 | 19.62 | qfq | 4,687,610 | 93,142,181 | -3.92% |
| 2023-12-15 | 20.66 | 20.74 | 20.39 | 20.42 | 20.42 | qfq | 2,184,853 | 44,820,651 | -1.35% |
| 2023-12-14 | 20.85 | 21.33 | 20.62 | 20.70 | 20.70 | qfq | 3,137,589 | 65,748,788 | -0.72% |
| 2023-12-13 | 20.78 | 21.24 | 20.62 | 20.85 | 20.85 | qfq | 3,844,714 | 80,469,874 | 0.39% |
| 2023-12-12 | 20.62 | 21.04 | 20.50 | 20.77 | 20.77 | qfq | 3,214,442 | 66,707,589 | 0.53% |
| 2023-12-11 | 20.40 | 20.66 | 20.08 | 20.66 | 20.66 | qfq | 3,997,573 | 81,274,397 | 0.93% |
| 2023-12-08 | 20.69 | 20.86 | 20.46 | 20.47 | 20.47 | qfq | 3,960,403 | 81,709,227 | -1.02% |
| 2023-12-07 | 20.86 | 20.88 | 20.51 | 20.68 | 20.68 | qfq | 2,837,838 | 58,634,932 | -0.48% |
| 2023-12-06 | 20.94 | 21.12 | 20.70 | 20.78 | 20.78 | qfq | 2,242,457 | 46,809,263 | -0.53% |
| 2023-12-05 | 21.50 | 21.54 | 20.86 | 20.89 | 20.89 | qfq | 3,125,120 | 66,186,444 | -3.38% |
| 2023-12-04 | 21.49 | 21.79 | 21.36 | 21.62 | 21.62 | qfq | 2,849,624 | 61,672,809 | 0.84% |
| 2023-12-01 | 21.37 | 21.54 | 21.20 | 21.44 | 21.44 | qfq | 3,132,878 | 66,932,045 | 0.14% |
| 2023-11-30 | 21.86 | 21.86 | 21.23 | 21.41 | 21.41 | qfq | 2,975,582 | 63,898,483 | -2.06% |
| 2023-11-29 | 21.67 | 22.19 | 21.48 | 21.86 | 21.86 | qfq | 4,502,585 | 98,506,751 | 1.16% |
| 2023-11-28 | 21.47 | 21.73 | 21.46 | 21.61 | 21.61 | qfq | 2,239,625 | 48,345,159 | -0.14% |
| 2023-11-27 | 21.43 | 22.00 | 21.39 | 21.64 | 21.64 | qfq | 4,549,994 | 98,952,743 | 0.89% |
| 2023-11-24 | 22.30 | 22.46 | 21.33 | 21.45 | 21.45 | qfq | 5,849,789 | 127,157,385 | -1.61% |
| 2023-11-23 | 21.70 | 21.98 | 21.55 | 21.80 | 21.80 | qfq | 1,963,352 | 42,759,011 | 0.79% |
| 2023-11-22 | 21.80 | 22.06 | 21.61 | 21.63 | 21.63 | qfq | 2,786,355 | 60,700,020 | -1.77% |
| 2023-11-21 | 22.46 | 22.53 | 21.89 | 22.02 | 22.02 | qfq | 5,953,966 | 131,546,558 | -2.44% |
| 2023-11-20 | 21.98 | 22.58 | 21.83 | 22.57 | 22.57 | qfq | 5,720,531 | 127,339,852 | 2.68% |
| 2023-11-17 | 21.60 | 22.01 | 21.48 | 21.98 | 21.98 | qfq | 3,284,797 | 71,700,635 | 1.71% |
| 2023-11-16 | 21.75 | 21.88 | 21.61 | 21.61 | 21.61 | qfq | 2,000,937 | 43,506,541 | -0.64% |
| 2023-11-15 | 21.90 | 22.07 | 21.56 | 21.75 | 21.75 | qfq | 2,632,144 | 57,180,082 | -0.59% |
| 2023-11-14 | 21.78 | 22.05 | 21.53 | 21.88 | 21.88 | qfq | 3,664,012 | 80,057,282 | 0.51% |
| 2023-11-13 | 21.15 | 21.81 | 21.10 | 21.77 | 21.77 | qfq | 4,472,406 | 96,278,942 | 2.93% |
| 2023-11-10 | 21.07 | 21.21 | 20.87 | 21.15 | 21.15 | qfq | 1,959,966 | 41,278,046 | 0.24% |
| 2023-11-09 | 21.10 | 21.25 | 20.94 | 21.10 | 21.10 | qfq | 3,101,765 | 65,455,477 | 0.00% |
| 2023-11-08 | 20.99 | 21.20 | 20.84 | 21.10 | 21.10 | qfq | 2,760,319 | 58,084,166 | 0.48% |
| 2023-11-07 | 20.76 | 21.11 | 20.72 | 21.00 | 21.00 | qfq | 2,562,964 | 53,629,721 | 0.53% |
| 2023-11-06 | 20.85 | 21.04 | 20.73 | 20.89 | 20.89 | qfq | 4,175,408 | 87,169,926 | 1.06% |
| 2023-11-03 | 20.22 | 20.92 | 20.18 | 20.67 | 20.67 | qfq | 3,556,506 | 73,510,961 | 2.53% |
| 2023-11-02 | 20.60 | 20.77 | 20.13 | 20.16 | 20.16 | qfq | 2,611,404 | 53,186,581 | -2.23% |
| 2023-11-01 | 20.71 | 21.03 | 20.51 | 20.62 | 20.62 | qfq | 2,803,067 | 57,985,091 | -0.63% |
| 2023-10-31 | 20.43 | 21.06 | 20.37 | 20.75 | 20.75 | qfq | 4,371,757 | 90,314,831 | 1.32% |
| 2023-10-30 | 20.42 | 20.52 | 19.80 | 20.48 | 20.48 | qfq | 5,566,547 | 112,638,806 | -2.06% |
| 2023-10-27 | 20.90 | 20.96 | 20.56 | 20.91 | 20.91 | qfq | 2,187,754 | 45,485,595 | -0.38% |
| 2023-10-26 | 20.35 | 21.08 | 20.14 | 20.99 | 20.99 | qfq | 2,633,623 | 54,440,834 | 2.34% |
| 2023-10-25 | 20.29 | 20.84 | 20.11 | 20.51 | 20.51 | qfq | 2,516,675 | 51,785,576 | 1.84% |
| 2023-10-24 | 20.03 | 20.33 | 19.85 | 20.14 | 20.14 | qfq | 2,538,934 | 50,984,777 | 0.95% |
| 2023-10-23 | 20.18 | 20.35 | 19.80 | 19.95 | 19.95 | qfq | 2,548,695 | 51,054,618 | -1.53% |
| 2023-10-20 | 20.88 | 20.94 | 20.23 | 20.26 | 20.26 | qfq | 2,618,739 | 53,592,857 | -2.92% |
| 2023-10-19 | 20.99 | 21.39 | 20.83 | 20.87 | 20.87 | qfq | 2,716,287 | 57,370,984 | -1.46% |
| 2023-10-18 | 21.53 | 21.57 | 21.13 | 21.18 | 21.18 | qfq | 2,245,731 | 47,729,488 | -2.35% |
| 2023-10-17 | 21.32 | 21.74 | 21.18 | 21.69 | 21.69 | qfq | 2,424,229 | 52,060,470 | 1.40% |
| 2023-10-16 | 21.80 | 21.81 | 21.12 | 21.39 | 21.39 | qfq | 3,416,803 | 73,146,834 | -2.06% |
| 2023-10-13 | 21.76 | 21.87 | 21.50 | 21.84 | 21.84 | qfq | 1,892,385 | 41,170,722 | -0.46% |
| 2023-10-12 | 21.80 | 21.99 | 21.56 | 21.94 | 21.94 | qfq | 2,086,776 | 45,417,990 | 0.50% |
| 2023-10-11 | 21.70 | 22.09 | 21.68 | 21.83 | 21.83 | qfq | 2,349,406 | 51,392,966 | 0.97% |
| 2023-10-10 | 21.56 | 21.80 | 21.51 | 21.62 | 21.62 | qfq | 1,810,416 | 39,177,320 | 0.56% |
| 2023-10-09 | 21.64 | 21.82 | 21.40 | 21.50 | 21.50 | qfq | 2,337,952 | 50,464,036 | -0.65% |
| 2023-09-28 | 21.25 | 21.75 | 21.24 | 21.64 | 21.64 | qfq | 2,667,688 | 57,381,191 | 2.46% |
| 2023-09-27 | 21.06 | 21.50 | 20.99 | 21.12 | 21.12 | qfq | 1,691,953 | 35,832,261 | 0.00% |
| 2023-09-26 | 21.24 | 21.28 | 21.02 | 21.12 | 21.12 | qfq | 1,786,677 | 37,758,339 | -0.98% |
| 2023-09-25 | 21.81 | 21.81 | 21.21 | 21.33 | 21.33 | qfq | 2,247,542 | 48,105,008 | -2.29% |
| 2023-09-22 | 21.39 | 21.86 | 21.33 | 21.83 | 21.83 | qfq | 1,733,697 | 37,542,477 | 1.91% |
| 2023-09-21 | 21.46 | 21.70 | 21.35 | 21.42 | 21.42 | qfq | 1,330,002 | 28,565,989 | -0.14% |
| 2023-09-20 | 21.62 | 21.76 | 21.45 | 21.45 | 21.45 | qfq | 1,646,209 | 35,540,174 | -1.38% |
| 2023-09-19 | 22.13 | 22.13 | 21.61 | 21.75 | 21.75 | qfq | 1,607,511 | 34,984,387 | -0.91% |
| 2023-09-18 | 22.13 | 22.33 | 21.87 | 21.95 | 21.95 | qfq | 2,300,318 | 50,622,805 | -1.79% |
| 2023-09-15 | 22.33 | 22.50 | 22.01 | 22.35 | 22.35 | qfq | 1,650,806 | 36,695,164 | 0.59% |
| 2023-09-14 | 22.39 | 22.50 | 22.12 | 22.22 | 22.22 | qfq | 1,349,524 | 30,063,915 | -0.40% |
| 2023-09-13 | 22.50 | 22.68 | 22.16 | 22.31 | 22.31 | qfq | 2,300,580 | 51,433,509 | -1.72% |
| 2023-09-12 | 22.49 | 22.79 | 22.36 | 22.70 | 22.70 | qfq | 2,349,068 | 53,099,035 | 0.75% |
| 2023-09-11 | 22.72 | 22.75 | 22.42 | 22.53 | 22.53 | qfq | 2,741,994 | 61,812,325 | -1.01% |
| 2023-09-08 | 22.03 | 22.84 | 22.03 | 22.76 | 22.76 | qfq | 2,602,877 | 58,995,701 | 2.48% |
| 2023-09-07 | 22.46 | 22.65 | 22.17 | 22.21 | 22.21 | qfq | 1,816,424 | 40,683,437 | -0.94% |
| 2023-09-06 | 21.81 | 22.45 | 21.65 | 22.42 | 22.42 | qfq | 2,226,047 | 49,414,027 | 2.51% |
| 2023-09-05 | 21.85 | 22.12 | 21.75 | 21.87 | 21.87 | qfq | 1,329,834 | 29,165,918 | 0.05% |
| 2023-09-04 | 21.63 | 21.90 | 21.56 | 21.86 | 21.86 | qfq | 1,330,269 | 28,916,945 | 1.44% |
| 2023-09-01 | 21.63 | 21.73 | 21.39 | 21.55 | 21.55 | qfq | 1,201,858 | 25,858,762 | 0.05% |
| 2023-08-31 | 21.55 | 21.75 | 21.48 | 21.54 | 21.54 | qfq | 1,604,177 | 34,654,606 | -0.46% |
| 2023-08-30 | 21.39 | 22.04 | 21.38 | 21.64 | 21.64 | qfq | 1,589,952 | 34,594,211 | 1.07% |
| 2023-08-29 | 20.80 | 21.60 | 20.80 | 21.41 | 21.41 | qfq | 1,990,283 | 42,540,634 | 2.78% |
| 2023-08-28 | 21.63 | 21.79 | 20.81 | 20.83 | 20.83 | qfq | 2,131,566 | 45,389,031 | 0.43% |
| 2023-08-25 | 21.15 | 21.38 | 20.68 | 20.74 | 20.74 | qfq | 1,588,136 | 33,232,583 | -2.95% |
| 2023-08-24 | 21.40 | 21.76 | 21.22 | 21.37 | 21.37 | qfq | 1,479,029 | 31,733,931 | 0.05% |
| 2023-08-23 | 21.80 | 21.88 | 21.33 | 21.36 | 21.36 | qfq | 1,469,242 | 31,668,508 | -2.51% |
| 2023-08-22 | 21.72 | 22.00 | 21.58 | 21.91 | 21.91 | qfq | 1,934,303 | 42,187,458 | 0.92% |
| 2023-08-21 | 21.95 | 22.13 | 21.68 | 21.71 | 21.71 | qfq | 2,326,830 | 50,939,654 | -0.96% |
| 2023-08-18 | 22.61 | 22.68 | 21.91 | 21.92 | 21.92 | qfq | 2,728,166 | 60,956,268 | -2.66% |
| 2023-08-17 | 22.01 | 22.62 | 21.88 | 22.52 | 22.52 | qfq | 2,670,243 | 59,726,025 | 1.95% |
| 2023-08-16 | 22.37 | 22.50 | 22.09 | 22.09 | 22.09 | qfq | 1,126,748 | 25,077,454 | -1.73% |
| 2023-08-15 | 22.79 | 22.80 | 22.25 | 22.48 | 22.48 | qfq | 1,134,877 | 25,508,387 | -0.97% |
| 2023-08-14 | 22.51 | 22.72 | 22.37 | 22.70 | 22.70 | qfq | 1,210,506 | 27,276,020 | 0.09% |
| 2023-08-11 | 23.02 | 23.13 | 22.66 | 22.68 | 22.68 | qfq | 1,541,608 | 35,176,886 | -1.52% |
| 2023-08-10 | 23.05 | 23.19 | 22.81 | 23.03 | 23.03 | qfq | 1,064,720 | 24,496,994 | -0.26% |
| 2023-08-09 | 23.14 | 23.26 | 23.02 | 23.09 | 23.09 | qfq | 1,015,212 | 23,450,034 | -0.30% |
| 2023-08-08 | 23.38 | 23.40 | 23.05 | 23.16 | 23.16 | qfq | 1,285,800 | 29,808,689 | -1.15% |
| 2023-08-07 | 23.39 | 23.52 | 23.28 | 23.43 | 23.43 | qfq | 1,572,440 | 36,779,796 | 0.13% |
| 2023-08-04 | 23.25 | 23.45 | 23.25 | 23.40 | 23.40 | qfq | 1,412,555 | 33,018,963 | 1.08% |
| 2023-08-03 | 23.21 | 23.33 | 23.10 | 23.15 | 23.15 | qfq | 1,058,447 | 24,559,310 | -0.34% |
| 2023-08-02 | 23.25 | 23.36 | 23.18 | 23.23 | 23.23 | qfq | 1,106,434 | 25,725,187 | -0.17% |
| 2023-08-01 | 23.35 | 23.48 | 23.25 | 23.27 | 23.27 | qfq | 1,433,384 | 33,458,575 | -0.60% |
| 2023-07-31 | 23.22 | 23.49 | 23.14 | 23.41 | 23.41 | qfq | 1,864,109 | 43,586,756 | 1.12% |
| 2023-07-28 | 22.93 | 23.22 | 22.74 | 23.15 | 23.15 | qfq | 1,361,217 | 31,360,175 | 0.65% |
| 2023-07-27 | 23.12 | 23.46 | 22.92 | 23.00 | 23.00 | qfq | 1,765,979 | 40,921,992 | -0.52% |
| 2023-07-26 | 23.25 | 23.25 | 23.08 | 23.12 | 23.12 | qfq | 1,184,114 | 27,440,614 | -0.43% |
| 2023-07-25 | 23.10 | 23.26 | 22.95 | 23.22 | 23.22 | qfq | 1,700,402 | 39,361,726 | 1.75% |
| 2023-07-24 | 22.96 | 23.10 | 22.72 | 22.82 | 22.82 | qfq | 1,637,529 | 37,503,331 | -0.70% |
| 2023-07-21 | 23.12 | 23.22 | 22.91 | 22.98 | 22.98 | qfq | 2,270,368 | 52,321,236 | -0.95% |
| 2023-07-20 | 23.88 | 23.95 | 23.17 | 23.20 | 23.20 | qfq | 2,541,847 | 59,694,275 | -2.93% |
| 2023-07-19 | 24.25 | 24.28 | 23.83 | 23.90 | 23.90 | qfq | 1,376,430 | 33,017,070 | -1.28% |
| 2023-07-18 | 24.00 | 24.44 | 23.81 | 24.21 | 24.21 | qfq | 1,745,387 | 42,228,121 | 0.54% |
| 2023-07-17 | 24.29 | 24.29 | 23.92 | 24.08 | 24.08 | qfq | 2,156,013 | 51,749,495 | -0.50% |