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
四方股份601126.SH
最近收盘价44.502026-07-17
最近交易日2026-07-17
成交量（股）30,031,656
成交额（元）1,358,504,360
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.72 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.72 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-22 | 2024-04-26 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 47.17 | 47.17 | 43.93 | 44.50 | 44.50 | qfq | 30,031,656 | 1,358,504,360 | -4.49% |
| 2026-07-16 | 49.00 | 50.10 | 46.30 | 46.59 | 46.59 | qfq | 25,387,886 | 1,213,720,828 | -6.13% |
| 2026-07-15 | 51.88 | 53.00 | 49.40 | 49.63 | 49.63 | qfq | 21,860,987 | 1,101,803,375 | -5.65% |
| 2026-07-14 | 51.36 | 52.60 | 49.20 | 52.60 | 52.60 | qfq | 27,499,915 | 1,405,475,275 | 2.73% |
| 2026-07-13 | 54.33 | 55.50 | 51.00 | 51.20 | 51.20 | qfq | 20,283,833 | 1,070,186,503 | -6.14% |
| 2026-07-10 | 56.10 | 57.20 | 54.49 | 54.55 | 54.55 | qfq | 21,601,151 | 1,206,592,562 | -2.59% |
| 2026-07-09 | 54.63 | 56.28 | 52.70 | 56.00 | 56.00 | qfq | 25,697,667 | 1,401,862,109 | 3.70% |
| 2026-07-08 | 56.98 | 57.77 | 53.90 | 54.00 | 54.00 | qfq | 23,026,696 | 1,268,198,798 | -4.24% |
| 2026-07-07 | 61.94 | 61.94 | 56.00 | 56.39 | 56.39 | qfq | 24,603,080 | 1,417,426,241 | -7.50% |
| 2026-07-06 | 58.88 | 62.67 | 58.73 | 60.96 | 60.96 | qfq | 28,867,124 | 1,761,887,700 | 5.10% |
| 2026-07-03 | 57.99 | 60.66 | 57.75 | 58.00 | 58.00 | qfq | 27,038,038 | 1,595,711,373 | 0.85% |
| 2026-07-02 | 58.10 | 60.48 | 57.00 | 57.51 | 57.51 | qfq | 26,930,621 | 1,572,142,331 | -1.83% |
| 2026-07-01 | 63.20 | 63.59 | 57.97 | 58.58 | 58.58 | qfq | 39,317,396 | 2,341,123,399 | -7.31% |
| 2026-06-30 | 62.88 | 65.10 | 62.01 | 63.20 | 63.20 | qfq | 26,847,203 | 1,699,372,623 | 1.06% |
| 2026-06-29 | 65.38 | 66.00 | 60.50 | 62.54 | 62.54 | qfq | 45,536,198 | 2,846,292,821 | -4.02% |
| 2026-06-26 | 70.01 | 70.50 | 64.55 | 65.16 | 65.16 | qfq | 42,621,780 | 2,804,742,123 | -9.15% |
| 2026-06-25 | 68.82 | 72.40 | 67.12 | 71.72 | 71.72 | qfq | 31,033,014 | 2,194,159,489 | 3.81% |
| 2026-06-24 | 69.25 | 70.89 | 66.79 | 69.09 | 69.09 | qfq | 38,755,711 | 2,650,543,758 | -2.42% |
| 2026-06-23 | 76.71 | 76.80 | 70.03 | 70.80 | 70.80 | qfq | 45,187,945 | 3,287,672,748 | -9.01% |
| 2026-06-22 | 75.00 | 79.79 | 72.17 | 77.81 | 77.81 | qfq | 55,922,386 | 4,271,948,520 | 4.26% |
| 2026-06-18 | 70.50 | 77.82 | 70.30 | 74.63 | 74.63 | qfq | 47,944,037 | 3,585,455,102 | 5.31% |
| 2026-06-17 | 71.74 | 73.36 | 69.54 | 70.87 | 70.87 | qfq | 37,163,573 | 2,648,136,166 | -1.67% |
| 2026-06-16 | 70.88 | 73.90 | 69.89 | 72.07 | 72.07 | qfq | 47,799,816 | 3,445,153,541 | 2.37% |
| 2026-06-15 | 67.99 | 70.66 | 67.41 | 70.40 | 70.40 | qfq | 30,631,145 | 2,127,768,167 | 4.79% |
| 2026-06-12 | 69.50 | 69.50 | 66.88 | 67.18 | 67.18 | qfq | 20,310,914 | 1,382,633,844 | 0.16% |
| 2026-06-11 | 68.75 | 70.25 | 66.01 | 67.07 | 67.07 | qfq | 18,435,078 | 1,254,568,673 | -1.86% |
| 2026-06-10 | 69.67 | 70.52 | 67.00 | 68.34 | 68.34 | qfq | 19,556,890 | 1,341,856,386 | -3.69% |
| 2026-06-09 | 70.38 | 72.26 | 68.50 | 70.96 | 70.96 | qfq | 25,691,607 | 1,809,802,537 | 4.41% |
| 2026-06-08 | 71.40 | 72.50 | 66.33 | 67.96 | 67.96 | qfq | 28,910,832 | 1,997,887,160 | -5.68% |
| 2026-06-05 | 73.96 | 74.57 | 71.19 | 72.05 | 72.05 | qfq | 29,203,073 | 2,123,657,909 | -3.39% |
| 2026-06-04 | 75.55 | 76.49 | 74.30 | 74.58 | 74.58 | qfq | 21,609,634 | 1,626,771,208 | -2.51% |
| 2026-06-03 | 76.59 | 79.68 | 74.52 | 76.50 | 76.50 | qfq | 26,710,271 | 2,060,986,872 | -0.21% |
| 2026-06-02 | 75.32 | 77.63 | 71.33 | 76.66 | 76.66 | qfq | 33,796,225 | 2,525,683,788 | 1.32% |
| 2026-06-01 | 77.95 | 79.95 | 75.00 | 75.66 | 75.66 | qfq | 31,788,086 | 2,451,079,479 | -2.88% |
| 2026-05-29 | 82.03 | 83.92 | 77.00 | 77.90 | 77.90 | qfq | 36,422,762 | 2,924,325,319 | -5.02% |
| 2026-05-28 | 85.20 | 85.83 | 79.83 | 82.02 | 82.02 | qfq | 36,037,425 | 2,955,770,410 | -0.95% |
| 2026-05-27 | 76.00 | 82.81 | 75.50 | 82.81 | 82.81 | qfq | 43,661,628 | 3,556,085,046 | 8.96% |
| 2026-05-26 | 78.76 | 79.90 | 75.01 | 76.00 | 75.28 | qfq | 39,792,279 | 3,058,776,321 | -6.03% |
| 2026-05-25 | 82.50 | 83.59 | 76.40 | 80.88 | 80.11 | qfq | 46,661,085 | 3,677,382,716 | -1.77% |
| 2026-05-22 | 81.99 | 86.56 | 80.80 | 82.34 | 81.56 | qfq | 29,003,883 | 2,418,253,316 | 0.82% |
| 2026-05-21 | 86.80 | 88.87 | 81.06 | 81.67 | 80.90 | qfq | 29,263,393 | 2,503,323,138 | -5.56% |
| 2026-05-20 | 81.60 | 88.88 | 79.16 | 86.48 | 85.66 | qfq | 35,059,107 | 2,931,690,083 | 6.01% |
| 2026-05-19 | 83.32 | 87.40 | 80.89 | 81.58 | 80.81 | qfq | 33,365,595 | 2,763,464,573 | -3.07% |
| 2026-05-18 | 76.51 | 84.16 | 75.51 | 84.16 | 83.36 | qfq | 32,771,849 | 2,636,441,722 | 10.00% |
| 2026-05-15 | 73.40 | 79.55 | 73.10 | 76.51 | 75.79 | qfq | 36,070,605 | 2,736,199,004 | 3.28% |
| 2026-05-14 | 80.00 | 82.99 | 73.94 | 74.08 | 73.38 | qfq | 45,847,428 | 3,538,780,985 | -9.12% |
| 2026-05-13 | 73.36 | 81.51 | 72.06 | 81.51 | 80.74 | qfq | 32,817,178 | 2,581,487,973 | 10.00% |
| 2026-05-12 | 68.30 | 74.52 | 67.22 | 74.10 | 73.40 | qfq | 31,331,014 | 2,215,345,967 | 7.67% |
| 2026-05-11 | 64.22 | 70.62 | 63.81 | 68.82 | 68.17 | qfq | 32,911,022 | 2,211,542,374 | 7.20% |
| 2026-05-08 | 59.75 | 64.20 | 58.06 | 64.20 | 63.59 | qfq | 37,217,709 | 2,283,679,336 | 5.94% |
| 2026-05-07 | 61.04 | 61.30 | 59.22 | 60.60 | 60.03 | qfq | 27,697,946 | 1,660,827,223 | 1.25% |
| 2026-05-06 | 56.99 | 61.66 | 56.63 | 59.85 | 59.28 | qfq | 43,094,914 | 2,590,416,500 | 6.78% |
| 2026-04-30 | 53.98 | 56.36 | 53.50 | 56.05 | 55.52 | qfq | 35,432,059 | 1,951,372,923 | 3.82% |
| 2026-04-29 | 52.00 | 54.68 | 51.40 | 53.99 | 53.48 | qfq | 27,427,274 | 1,454,020,124 | 3.41% |
| 2026-04-28 | 51.23 | 54.08 | 50.88 | 52.21 | 51.72 | qfq | 29,146,973 | 1,535,427,926 | 1.58% |
| 2026-04-27 | 49.95 | 52.80 | 49.91 | 51.40 | 50.91 | qfq | 28,081,445 | 1,448,352,248 | 2.90% |
| 2026-04-24 | 51.70 | 52.41 | 49.31 | 49.95 | 49.48 | qfq | 30,474,478 | 1,540,123,048 | -4.46% |
| 2026-04-23 | 54.09 | 57.80 | 50.31 | 52.28 | 51.78 | qfq | 49,206,077 | 2,601,823,223 | -2.10% |
| 2026-04-22 | 49.53 | 54.89 | 49.30 | 53.40 | 52.89 | qfq | 40,619,958 | 2,129,007,902 | 7.01% |
| 2026-04-21 | 48.65 | 50.34 | 47.11 | 49.90 | 49.43 | qfq | 31,169,922 | 1,520,368,216 | 2.19% |
| 2026-04-20 | 47.65 | 48.88 | 46.98 | 48.83 | 48.37 | qfq | 29,452,514 | 1,411,173,736 | 1.45% |
| 2026-04-17 | 46.45 | 49.00 | 46.13 | 48.13 | 47.67 | qfq | 34,665,205 | 1,652,272,594 | 3.51% |
| 2026-04-16 | 45.71 | 46.50 | 43.80 | 46.50 | 46.06 | qfq | 31,879,247 | 1,446,619,216 | 3.22% |
| 2026-04-15 | 44.38 | 46.30 | 44.15 | 45.05 | 44.62 | qfq | 36,638,741 | 1,665,367,063 | 2.15% |
| 2026-04-14 | 43.95 | 44.75 | 42.60 | 44.10 | 43.68 | qfq | 32,743,609 | 1,434,391,831 | -0.59% |
| 2026-04-13 | 43.01 | 45.80 | 42.65 | 44.36 | 43.94 | qfq | 28,250,269 | 1,250,630,324 | 1.63% |
| 2026-04-10 | 44.15 | 45.22 | 43.07 | 43.65 | 43.24 | qfq | 25,900,111 | 1,138,198,226 | -0.30% |
| 2026-04-09 | 43.00 | 44.79 | 42.59 | 43.78 | 43.37 | qfq | 23,107,250 | 1,011,083,032 | 0.07% |
| 2026-04-08 | 41.66 | 43.80 | 41.48 | 43.75 | 43.34 | qfq | 32,787,143 | 1,399,185,427 | 9.65% |
| 2026-04-07 | 41.86 | 42.15 | 39.70 | 39.90 | 39.52 | qfq | 21,085,908 | 848,712,897 | -4.41% |
| 2026-04-03 | 42.09 | 43.00 | 41.20 | 41.74 | 41.34 | qfq | 18,251,289 | 767,077,492 | 0.36% |
| 2026-04-02 | 44.20 | 44.20 | 41.21 | 41.59 | 41.20 | qfq | 26,771,821 | 1,134,243,737 | -6.35% |
| 2026-04-01 | 44.50 | 44.92 | 43.95 | 44.41 | 43.99 | qfq | 21,470,350 | 953,657,942 | 3.09% |
| 2026-03-31 | 45.30 | 45.61 | 43.00 | 43.08 | 42.67 | qfq | 22,667,196 | 996,191,419 | -3.99% |
| 2026-03-30 | 45.38 | 45.85 | 44.02 | 44.87 | 44.44 | qfq | 21,480,392 | 961,209,121 | -1.99% |
| 2026-03-27 | 44.84 | 46.99 | 44.08 | 45.78 | 45.35 | qfq | 25,635,082 | 1,176,557,458 | 2.10% |
| 2026-03-26 | 44.61 | 46.10 | 44.47 | 44.84 | 44.42 | qfq | 17,809,947 | 802,193,055 | 0.31% |
| 2026-03-25 | 44.39 | 46.40 | 44.25 | 44.70 | 44.28 | qfq | 26,885,006 | 1,215,572,783 | 2.62% |
| 2026-03-24 | 43.80 | 43.94 | 40.34 | 43.56 | 43.15 | qfq | 40,411,391 | 1,700,924,052 | 0.65% |
| 2026-03-23 | 44.97 | 45.99 | 42.76 | 43.28 | 42.87 | qfq | 32,654,987 | 1,445,363,569 | -6.34% |
| 2026-03-20 | 46.69 | 48.08 | 45.81 | 46.21 | 45.77 | qfq | 24,075,418 | 1,128,510,332 | 0.24% |
| 2026-03-19 | 47.20 | 47.78 | 45.72 | 46.10 | 45.66 | qfq | 20,228,147 | 942,388,239 | -4.40% |
| 2026-03-18 | 47.94 | 48.56 | 46.80 | 48.22 | 47.76 | qfq | 21,705,141 | 1,037,771,326 | 1.49% |
| 2026-03-17 | 48.22 | 48.58 | 47.24 | 47.51 | 47.06 | qfq | 24,883,539 | 1,188,456,784 | -1.47% |
| 2026-03-16 | 46.75 | 48.47 | 44.77 | 48.22 | 47.76 | qfq | 39,938,595 | 1,855,495,194 | 3.19% |
| 2026-03-13 | 48.55 | 48.65 | 46.36 | 46.73 | 46.29 | qfq | 33,384,578 | 1,579,603,853 | -4.98% |
| 2026-03-12 | 50.01 | 50.84 | 47.89 | 49.18 | 48.71 | qfq | 28,878,977 | 1,413,515,540 | -1.44% |
| 2026-03-11 | 51.00 | 52.00 | 49.50 | 49.90 | 49.43 | qfq | 26,522,061 | 1,327,400,879 | -2.62% |
| 2026-03-10 | 52.65 | 52.78 | 50.01 | 51.24 | 50.75 | qfq | 29,535,058 | 1,517,069,855 | -3.68% |
| 2026-03-09 | 50.95 | 55.66 | 49.96 | 53.20 | 52.70 | qfq | 41,623,498 | 2,148,825,763 | 0.47% |
| 2026-03-06 | 50.73 | 55.62 | 50.55 | 52.95 | 52.45 | qfq | 35,148,179 | 1,887,183,043 | 1.46% |
| 2026-03-05 | 49.39 | 52.25 | 49.30 | 52.19 | 51.70 | qfq | 35,621,775 | 1,810,779,676 | 7.56% |
| 2026-03-04 | 45.02 | 49.77 | 44.88 | 48.52 | 48.06 | qfq | 33,800,478 | 1,625,010,229 | 4.84% |
| 2026-03-03 | 48.14 | 48.65 | 45.51 | 46.28 | 45.84 | qfq | 27,340,074 | 1,279,622,181 | -3.84% |
| 2026-03-02 | 43.80 | 49.00 | 43.80 | 48.13 | 47.67 | qfq | 32,566,724 | 1,544,299,620 | 7.46% |
| 2026-02-27 | 44.20 | 44.88 | 43.79 | 44.79 | 44.37 | qfq | 17,158,612 | 761,222,324 | -0.20% |
| 2026-02-26 | 42.00 | 45.28 | 41.76 | 44.88 | 44.45 | qfq | 28,238,604 | 1,246,408,218 | 6.30% |
| 2026-02-25 | 43.00 | 43.80 | 41.85 | 42.22 | 41.82 | qfq | 25,053,820 | 1,059,593,504 | -2.72% |
| 2026-02-24 | 42.48 | 44.27 | 41.55 | 43.40 | 42.99 | qfq | 26,056,371 | 1,126,780,037 | 4.83% |
| 2026-02-13 | 42.75 | 42.75 | 40.74 | 41.40 | 41.01 | qfq | 25,876,895 | 1,079,189,473 | -3.23% |
| 2026-02-12 | 39.77 | 42.78 | 38.60 | 42.78 | 42.37 | qfq | 32,113,338 | 1,327,190,215 | 10.00% |
| 2026-02-11 | 39.39 | 40.33 | 38.81 | 38.89 | 38.52 | qfq | 20,590,602 | 810,231,932 | 0.54% |
| 2026-02-10 | 36.60 | 39.63 | 36.17 | 38.68 | 38.31 | qfq | 30,821,615 | 1,183,555,406 | 5.37% |
| 2026-02-09 | 36.72 | 36.88 | 35.15 | 36.71 | 36.36 | qfq | 22,561,454 | 815,263,091 | 3.06% |
| 2026-02-06 | 35.46 | 36.50 | 34.78 | 35.62 | 35.28 | qfq | 25,614,533 | 918,447,918 | -2.20% |
| 2026-02-05 | 40.39 | 40.40 | 36.42 | 36.42 | 36.07 | qfq | 40,917,600 | 1,519,374,246 | -10.01% |
| 2026-02-04 | 40.37 | 41.36 | 39.32 | 40.47 | 40.09 | qfq | 22,314,982 | 898,879,271 | -0.12% |
| 2026-02-03 | 37.75 | 40.67 | 37.32 | 40.52 | 40.14 | qfq | 34,876,967 | 1,368,240,166 | 7.39% |
| 2026-02-02 | 39.00 | 39.30 | 37.37 | 37.73 | 37.37 | qfq | 27,699,036 | 1,062,980,336 | 0.56% |
| 2026-01-30 | 37.54 | 38.03 | 36.00 | 37.52 | 37.16 | qfq | 18,572,848 | 688,827,757 | -0.92% |
| 2026-01-29 | 38.51 | 39.63 | 37.71 | 37.87 | 37.51 | qfq | 21,001,996 | 808,438,231 | -2.40% |
| 2026-01-28 | 38.11 | 39.46 | 37.54 | 38.80 | 38.43 | qfq | 22,217,323 | 857,509,790 | 1.89% |
| 2026-01-27 | 37.15 | 38.35 | 36.53 | 38.08 | 37.72 | qfq | 23,451,411 | 876,505,187 | 1.28% |
| 2026-01-26 | 37.51 | 38.98 | 37.31 | 37.60 | 37.24 | qfq | 25,427,009 | 967,746,382 | -0.77% |
| 2026-01-23 | 37.50 | 39.00 | 37.21 | 37.89 | 37.53 | qfq | 24,306,226 | 926,614,556 | 1.23% |
| 2026-01-22 | 38.90 | 39.49 | 37.26 | 37.43 | 37.08 | qfq | 30,020,977 | 1,135,966,734 | -3.66% |
| 2026-01-21 | 38.88 | 40.51 | 38.04 | 38.85 | 38.48 | qfq | 34,031,856 | 1,332,760,897 | -2.46% |
| 2026-01-20 | 39.79 | 40.60 | 37.50 | 39.83 | 39.45 | qfq | 50,693,881 | 1,981,899,166 | 1.71% |
| 2026-01-19 | 35.61 | 39.16 | 35.61 | 39.16 | 38.79 | qfq | 50,174,628 | 1,916,411,010 | 10.00% |
| 2026-01-16 | 37.60 | 37.75 | 35.13 | 35.60 | 35.26 | qfq | 43,817,293 | 1,589,683,688 | 0.79% |
| 2026-01-15 | 34.66 | 36.20 | 34.21 | 35.32 | 34.99 | qfq | 33,251,340 | 1,162,255,494 | 0.51% |
| 2026-01-14 | 35.85 | 36.89 | 34.10 | 35.14 | 34.81 | qfq | 55,761,344 | 1,984,510,927 | -0.03% |
| 2026-01-13 | 32.74 | 36.45 | 32.00 | 35.15 | 34.82 | qfq | 59,203,007 | 2,022,390,489 | 6.00% |
| 2026-01-12 | 32.97 | 33.33 | 31.93 | 33.16 | 32.85 | qfq | 27,876,788 | 911,709,159 | 0.73% |
| 2026-01-09 | 30.95 | 33.20 | 30.93 | 32.92 | 32.61 | qfq | 33,554,640 | 1,092,795,847 | 5.78% |
| 2026-01-08 | 31.80 | 33.13 | 30.92 | 31.12 | 30.83 | qfq | 30,220,496 | 964,407,748 | -2.78% |
| 2026-01-07 | 30.02 | 32.16 | 29.81 | 32.01 | 31.71 | qfq | 37,029,084 | 1,163,474,964 | 6.59% |
| 2026-01-06 | 30.38 | 30.63 | 29.81 | 30.03 | 29.75 | qfq | 24,147,855 | 726,611,220 | -1.02% |
| 2026-01-05 | 30.33 | 30.84 | 29.63 | 30.34 | 30.05 | qfq | 24,809,387 | 749,329,964 | 0.86% |
| 2025-12-31 | 30.64 | 31.18 | 29.91 | 30.08 | 29.80 | qfq | 14,856,186 | 448,962,499 | -1.25% |
| 2025-12-30 | 30.80 | 31.37 | 30.00 | 30.46 | 30.17 | qfq | 21,274,707 | 651,469,937 | -2.03% |
| 2025-12-29 | 32.00 | 32.15 | 30.77 | 31.09 | 30.80 | qfq | 25,020,011 | 781,991,272 | -3.45% |
| 2025-12-26 | 33.10 | 33.10 | 31.79 | 32.20 | 31.89 | qfq | 29,766,441 | 961,547,337 | -2.57% |
| 2025-12-25 | 31.40 | 33.80 | 31.40 | 33.05 | 32.74 | qfq | 42,346,960 | 1,393,228,439 | 6.34% |
| 2025-12-24 | 30.07 | 31.49 | 29.35 | 31.08 | 30.79 | qfq | 38,432,026 | 1,183,037,357 | 3.05% |
| 2025-12-23 | 30.00 | 30.64 | 29.40 | 30.16 | 29.87 | qfq | 23,326,001 | 701,380,264 | -0.40% |
| 2025-12-22 | 29.21 | 30.80 | 29.21 | 30.28 | 29.99 | qfq | 31,954,245 | 967,037,914 | 2.82% |
| 2025-12-19 | 29.50 | 30.97 | 29.21 | 29.45 | 29.17 | qfq | 26,254,502 | 784,492,501 | 1.17% |
| 2025-12-18 | 29.30 | 29.87 | 28.90 | 29.11 | 28.83 | qfq | 24,488,781 | 715,402,261 | -2.25% |
| 2025-12-17 | 28.85 | 30.31 | 28.52 | 29.78 | 29.50 | qfq | 29,316,171 | 860,770,602 | 2.76% |
| 2025-12-16 | 29.53 | 29.80 | 28.50 | 28.98 | 28.71 | qfq | 28,448,970 | 822,652,708 | -3.08% |
| 2025-12-15 | 30.08 | 30.72 | 29.50 | 29.90 | 29.62 | qfq | 31,503,187 | 947,153,181 | -0.20% |
| 2025-12-12 | 28.51 | 30.74 | 28.51 | 29.96 | 29.68 | qfq | 44,554,206 | 1,332,060,432 | 4.50% |
| 2025-12-11 | 29.86 | 30.28 | 28.12 | 28.67 | 28.40 | qfq | 27,919,709 | 812,780,215 | -2.28% |
| 2025-12-10 | 29.18 | 29.78 | 27.99 | 29.34 | 29.06 | qfq | 27,666,547 | 793,546,428 | 0.20% |
| 2025-12-09 | 29.10 | 30.12 | 28.80 | 29.28 | 29.00 | qfq | 34,787,427 | 1,026,707,857 | 0.03% |
| 2025-12-08 | 29.50 | 30.00 | 28.40 | 29.27 | 28.99 | qfq | 31,608,856 | 920,964,049 | -0.10% |
| 2025-12-05 | 27.61 | 30.00 | 27.47 | 29.30 | 29.02 | qfq | 44,577,638 | 1,291,026,411 | 6.66% |
| 2025-12-04 | 27.63 | 27.97 | 27.30 | 27.47 | 27.21 | qfq | 16,634,814 | 458,312,674 | -0.97% |
| 2025-12-03 | 28.29 | 28.40 | 27.45 | 27.74 | 27.48 | qfq | 19,849,183 | 553,438,445 | -2.29% |
| 2025-12-02 | 28.60 | 28.68 | 27.84 | 28.39 | 28.12 | qfq | 31,295,200 | 884,180,203 | -2.77% |
| 2025-12-01 | 28.08 | 29.30 | 27.82 | 29.20 | 28.92 | qfq | 55,143,621 | 1,578,575,782 | 4.21% |
| 2025-11-28 | 25.93 | 28.62 | 25.80 | 28.02 | 27.75 | qfq | 57,872,593 | 1,609,384,594 | 7.69% |
| 2025-11-27 | 26.30 | 27.00 | 25.95 | 26.02 | 25.77 | qfq | 19,736,886 | 521,661,860 | -0.69% |
| 2025-11-26 | 26.33 | 26.88 | 26.09 | 26.20 | 25.95 | qfq | 23,797,868 | 626,307,018 | -0.95% |
| 2025-11-25 | 25.21 | 27.05 | 25.20 | 26.45 | 26.20 | qfq | 41,213,605 | 1,086,543,814 | 5.67% |
| 2025-11-24 | 24.79 | 25.30 | 24.48 | 25.03 | 24.79 | qfq | 25,438,475 | 634,214,668 | 1.83% |
| 2025-11-21 | 25.50 | 25.89 | 24.49 | 24.58 | 24.35 | qfq | 29,853,100 | 746,962,200 | -6.22% |
| 2025-11-20 | 26.88 | 27.34 | 26.03 | 26.21 | 25.96 | qfq | 19,066,850 | 503,600,475 | -1.28% |
| 2025-11-19 | 27.28 | 27.50 | 26.15 | 26.55 | 26.30 | qfq | 29,857,844 | 794,987,918 | -2.68% |
| 2025-11-18 | 28.27 | 28.39 | 27.17 | 27.28 | 27.02 | qfq | 26,243,979 | 723,812,700 | -2.57% |
| 2025-11-17 | 28.36 | 28.65 | 27.64 | 28.00 | 27.73 | qfq | 29,208,798 | 817,343,957 | -1.23% |
| 2025-11-14 | 28.48 | 29.09 | 28.30 | 28.35 | 28.08 | qfq | 28,327,024 | 811,171,091 | -2.58% |
| 2025-11-13 | 28.92 | 29.71 | 28.60 | 29.10 | 28.82 | qfq | 37,295,624 | 1,088,137,293 | 0.59% |
| 2025-11-12 | 29.36 | 29.58 | 28.40 | 28.93 | 28.66 | qfq | 38,487,800 | 1,110,621,791 | -3.05% |
| 2025-11-11 | 31.23 | 31.50 | 29.42 | 29.84 | 29.56 | qfq | 54,433,742 | 1,637,620,914 | -2.90% |
| 2025-11-10 | 32.25 | 33.00 | 30.55 | 30.73 | 30.44 | qfq | 61,868,239 | 1,947,003,240 | -1.54% |
| 2025-11-07 | 31.98 | 32.88 | 31.17 | 31.21 | 30.91 | qfq | 72,358,462 | 2,304,077,831 | -4.12% |
| 2025-11-06 | 31.72 | 33.95 | 30.90 | 32.55 | 32.24 | qfq | 102,434,810 | 3,277,594,291 | 4.36% |
| 2025-11-05 | 27.70 | 31.71 | 27.15 | 31.19 | 30.89 | qfq | 123,733,271 | 3,670,033,702 | 8.19% |
| 2025-11-04 | 29.00 | 30.75 | 28.44 | 28.83 | 28.56 | qfq | 91,660,146 | 2,721,538,991 | 3.15% |
| 2025-11-03 | 28.28 | 28.76 | 27.70 | 27.95 | 27.69 | qfq | 49,525,439 | 1,392,016,866 | -0.82% |
| 2025-10-31 | 28.90 | 30.18 | 28.14 | 28.18 | 27.91 | qfq | 60,667,117 | 1,751,211,341 | -3.03% |
| 2025-10-30 | 30.06 | 30.96 | 28.57 | 29.06 | 28.78 | qfq | 90,748,093 | 2,690,037,193 | -1.36% |
| 2025-10-29 | 27.01 | 29.46 | 27.00 | 29.46 | 29.18 | qfq | 39,720,549 | 1,134,944,971 | 10.01% |
| 2025-10-28 | 27.43 | 27.80 | 26.50 | 26.78 | 26.53 | qfq | 48,154,761 | 1,293,399,886 | -3.91% |
| 2025-10-27 | 27.30 | 28.20 | 26.30 | 27.87 | 27.61 | qfq | 70,637,518 | 1,920,964,187 | 1.98% |
| 2025-10-24 | 26.20 | 27.35 | 26.18 | 27.33 | 27.07 | qfq | 50,342,921 | 1,360,262,943 | 6.67% |
| 2025-10-23 | 26.00 | 26.39 | 25.40 | 25.62 | 25.38 | qfq | 40,453,931 | 1,041,978,831 | -3.03% |
| 2025-10-22 | 26.22 | 26.98 | 25.01 | 26.42 | 26.17 | qfq | 63,260,193 | 1,639,750,962 | -0.34% |
| 2025-10-21 | 26.50 | 27.45 | 26.18 | 26.51 | 26.26 | qfq | 75,550,280 | 2,022,738,839 | 0.08% |
| 2025-10-20 | 27.01 | 27.72 | 25.70 | 26.49 | 26.24 | qfq | 78,085,756 | 2,078,043,242 | -2.39% |
| 2025-10-17 | 26.47 | 28.48 | 26.10 | 27.14 | 26.88 | qfq | 116,070,367 | 3,161,493,191 | -0.84% |
| 2025-10-16 | 26.66 | 27.37 | 25.38 | 27.37 | 27.11 | qfq | 110,434,201 | 2,940,355,154 | 10.01% |
| 2025-10-15 | 23.20 | 24.88 | 23.20 | 24.88 | 24.64 | qfq | 73,289,130 | 1,771,523,850 | 9.99% |
| 2025-10-14 | 23.92 | 25.18 | 22.39 | 22.62 | 22.41 | qfq | 89,653,712 | 2,106,344,212 | -3.08% |
| 2025-10-13 | 21.40 | 24.77 | 21.26 | 23.34 | 23.12 | qfq | 95,695,351 | 2,209,614,118 | 3.64% |
| 2025-10-10 | 20.65 | 22.52 | 20.56 | 22.52 | 22.31 | qfq | 53,433,777 | 1,167,249,357 | 10.01% |
| 2025-10-09 | 20.19 | 20.93 | 20.10 | 20.47 | 20.28 | qfq | 35,622,908 | 732,862,294 | 1.39% |
| 2025-09-30 | 19.15 | 20.47 | 18.93 | 20.19 | 20.00 | qfq | 40,734,846 | 807,261,991 | 5.65% |
| 2025-09-29 | 19.22 | 19.50 | 18.73 | 19.11 | 18.93 | qfq | 31,114,147 | 593,235,577 | 0.05% |
| 2025-09-26 | 18.00 | 19.77 | 18.00 | 19.10 | 18.92 | qfq | 52,251,908 | 1,003,672,353 | 4.83% |
| 2025-09-25 | 18.30 | 18.49 | 18.02 | 18.22 | 18.05 | qfq | 20,692,500 | 376,786,442 | -0.44% |
| 2025-09-24 | 18.00 | 18.31 | 17.86 | 18.30 | 18.13 | qfq | 15,503,965 | 281,390,975 | 1.39% |
| 2025-09-23 | 17.90 | 18.14 | 17.52 | 18.05 | 17.88 | qfq | 16,738,932 | 299,497,827 | 0.84% |
| 2025-09-22 | 17.85 | 18.00 | 17.63 | 17.90 | 17.73 | qfq | 12,448,106 | 221,588,132 | 0.28% |
| 2025-09-19 | 17.65 | 17.98 | 17.54 | 17.85 | 17.68 | qfq | 16,154,074 | 287,118,232 | 1.13% |
| 2025-09-18 | 17.50 | 18.09 | 17.42 | 17.65 | 17.48 | qfq | 23,566,442 | 420,499,302 | 0.34% |
| 2025-09-17 | 17.19 | 17.76 | 17.11 | 17.59 | 17.42 | qfq | 18,660,904 | 326,519,482 | 2.33% |
| 2025-09-16 | 17.37 | 17.43 | 17.06 | 17.19 | 17.03 | qfq | 13,538,394 | 232,816,751 | -1.32% |
| 2025-09-15 | 17.49 | 17.61 | 17.23 | 17.42 | 17.25 | qfq | 18,944,604 | 329,355,834 | -0.91% |
| 2025-09-12 | 18.03 | 18.50 | 17.53 | 17.58 | 17.41 | qfq | 23,837,700 | 426,385,968 | 0.46% |
| 2025-09-11 | 17.27 | 17.69 | 17.09 | 17.50 | 17.33 | qfq | 16,438,944 | 285,994,512 | 1.21% |
| 2025-09-10 | 17.22 | 17.37 | 16.91 | 17.29 | 17.13 | qfq | 15,269,613 | 261,754,730 | -0.17% |
| 2025-09-09 | 17.15 | 17.73 | 17.02 | 17.32 | 17.16 | qfq | 20,379,126 | 354,295,944 | 1.41% |
| 2025-09-08 | 17.04 | 17.13 | 16.94 | 17.08 | 16.92 | qfq | 14,394,972 | 245,298,388 | 0.47% |
| 2025-09-05 | 16.66 | 17.06 | 16.56 | 17.00 | 16.84 | qfq | 17,640,363 | 297,661,486 | 2.04% |
| 2025-09-04 | 16.76 | 16.95 | 16.40 | 16.66 | 16.50 | qfq | 16,484,894 | 274,784,824 | -0.66% |
| 2025-09-03 | 16.56 | 16.88 | 16.33 | 16.77 | 16.61 | qfq | 22,039,823 | 366,861,217 | 1.51% |
| 2025-09-02 | 17.16 | 17.20 | 16.35 | 16.52 | 16.36 | qfq | 31,490,370 | 523,993,033 | -3.17% |
| 2025-09-01 | 17.60 | 17.71 | 17.00 | 17.06 | 16.90 | qfq | 46,905,842 | 808,910,352 | -5.80% |
| 2025-08-29 | 18.15 | 18.15 | 17.84 | 18.11 | 17.94 | qfq | 14,430,838 | 260,098,067 | 0.22% |
| 2025-08-28 | 17.94 | 18.15 | 17.59 | 18.07 | 17.90 | qfq | 15,601,208 | 278,996,609 | 0.89% |
| 2025-08-27 | 18.53 | 18.60 | 17.91 | 17.91 | 17.74 | qfq | 13,440,712 | 245,757,564 | -2.34% |
| 2025-08-26 | 18.15 | 18.70 | 18.02 | 18.34 | 18.17 | qfq | 17,373,680 | 319,851,401 | 0.60% |
| 2025-08-25 | 17.98 | 18.38 | 17.85 | 18.23 | 18.06 | qfq | 16,633,670 | 302,054,329 | 1.79% |
| 2025-08-22 | 17.90 | 18.07 | 17.76 | 17.91 | 17.74 | qfq | 11,164,256 | 199,732,005 | -0.39% |
| 2025-08-21 | 18.02 | 18.08 | 17.84 | 17.98 | 17.81 | qfq | 12,750,468 | 229,116,628 | -0.06% |
| 2025-08-20 | 17.69 | 18.04 | 17.58 | 17.99 | 17.82 | qfq | 20,345,305 | 364,412,831 | 1.70% |
| 2025-08-19 | 17.65 | 18.07 | 17.65 | 17.69 | 17.52 | qfq | 14,236,913 | 253,359,032 | 0.51% |
| 2025-08-18 | 17.77 | 17.89 | 17.53 | 17.60 | 17.43 | qfq | 16,270,538 | 288,001,987 | 0.00% |
| 2025-08-15 | 17.05 | 17.68 | 17.01 | 17.60 | 17.43 | qfq | 17,426,375 | 304,784,955 | 2.92% |
| 2025-08-14 | 17.22 | 17.38 | 17.09 | 17.10 | 16.94 | qfq | 13,897,139 | 239,537,576 | -0.06% |
| 2025-08-13 | 17.10 | 17.19 | 17.05 | 17.11 | 16.95 | qfq | 12,377,653 | 212,044,609 | 0.06% |
| 2025-08-12 | 17.35 | 17.45 | 17.06 | 17.10 | 16.94 | qfq | 12,006,562 | 206,271,143 | -0.93% |
| 2025-08-11 | 17.40 | 17.41 | 17.21 | 17.26 | 17.10 | qfq | 10,418,342 | 179,919,934 | -0.40% |
| 2025-08-08 | 17.26 | 17.40 | 17.24 | 17.33 | 17.17 | qfq | 6,096,523 | 105,678,552 | -0.23% |
| 2025-08-07 | 17.26 | 17.43 | 17.15 | 17.37 | 17.21 | qfq | 9,345,265 | 161,760,857 | 0.75% |
| 2025-08-06 | 17.01 | 17.33 | 17.01 | 17.24 | 17.08 | qfq | 9,187,231 | 158,053,314 | 0.88% |
| 2025-08-05 | 16.96 | 17.14 | 16.91 | 17.09 | 16.93 | qfq | 8,733,849 | 148,959,467 | 0.71% |
| 2025-08-04 | 16.93 | 16.99 | 16.82 | 16.97 | 16.81 | qfq | 9,069,200 | 153,355,678 | 0.12% |
| 2025-08-01 | 16.93 | 17.03 | 16.87 | 16.95 | 16.79 | qfq | 6,922,894 | 117,404,662 | -0.12% |
| 2025-07-31 | 17.16 | 17.20 | 16.88 | 16.97 | 16.81 | qfq | 7,924,617 | 134,800,831 | -1.22% |
| 2025-07-30 | 17.25 | 17.38 | 17.08 | 17.18 | 17.02 | qfq | 8,237,174 | 142,081,795 | -0.75% |
| 2025-07-29 | 17.09 | 17.40 | 16.89 | 17.31 | 17.15 | qfq | 11,578,094 | 198,455,210 | 1.17% |
| 2025-07-28 | 17.17 | 17.21 | 17.05 | 17.11 | 16.95 | qfq | 8,631,329 | 147,678,243 | -0.52% |
| 2025-07-25 | 17.46 | 17.47 | 17.11 | 17.20 | 17.04 | qfq | 11,227,503 | 193,714,297 | -1.43% |
| 2025-07-24 | 17.32 | 17.48 | 17.21 | 17.45 | 17.28 | qfq | 10,615,817 | 183,965,580 | 0.11% |
| 2025-07-23 | 17.85 | 17.87 | 17.35 | 17.43 | 17.26 | qfq | 16,416,689 | 287,885,530 | -1.36% |
| 2025-07-22 | 17.21 | 17.76 | 17.04 | 17.67 | 17.50 | qfq | 24,648,805 | 430,916,015 | 1.20% |
| 2025-07-21 | 17.22 | 17.58 | 17.02 | 17.46 | 17.29 | qfq | 22,242,000 | 386,343,975 | 3.62% |
| 2025-07-18 | 16.97 | 17.04 | 16.76 | 16.85 | 16.69 | qfq | 8,680,500 | 146,100,877 | -0.71% |
| 2025-07-17 | 17.00 | 17.02 | 16.90 | 16.97 | 16.81 | qfq | 7,348,800 | 124,518,969 | -0.24% |
| 2025-07-16 | 17.22 | 17.30 | 16.95 | 17.01 | 16.85 | qfq | 8,990,842 | 153,514,015 | -0.70% |
| 2025-07-15 | 17.19 | 17.36 | 17.07 | 17.13 | 16.97 | qfq | 10,351,200 | 177,890,347 | -0.35% |
| 2025-07-14 | 16.90 | 17.30 | 16.88 | 17.19 | 17.03 | qfq | 13,210,976 | 226,821,940 | 1.66% |
| 2025-07-11 | 17.03 | 17.03 | 16.76 | 16.91 | 16.75 | qfq | 14,400,912 | 243,044,484 | -1.28% |
| 2025-07-10 | 17.32 | 17.48 | 17.02 | 17.13 | 16.97 | qfq | 18,596,134 | 319,558,759 | 0.06% |
| 2025-07-09 | 16.73 | 17.73 | 16.70 | 17.12 | 16.96 | qfq | 29,504,505 | 509,640,556 | 2.33% |
| 2025-07-08 | 16.70 | 16.76 | 16.53 | 16.73 | 16.57 | qfq | 9,529,379 | 158,916,563 | 0.18% |
| 2025-07-07 | 16.42 | 16.71 | 16.39 | 16.70 | 16.54 | qfq | 11,280,704 | 187,206,959 | 1.71% |
| 2025-07-04 | 16.55 | 16.58 | 16.37 | 16.42 | 16.26 | qfq | 5,949,580 | 97,814,738 | -0.67% |
| 2025-07-03 | 16.53 | 16.65 | 16.41 | 16.53 | 16.37 | qfq | 7,828,184 | 129,387,842 | 0.12% |
| 2025-07-02 | 16.50 | 16.65 | 16.37 | 16.51 | 16.35 | qfq | 9,691,321 | 160,164,541 | 0.49% |
| 2025-07-01 | 16.28 | 16.45 | 16.20 | 16.43 | 16.27 | qfq | 8,747,100 | 143,056,870 | 0.98% |
| 2025-06-30 | 16.12 | 16.31 | 16.10 | 16.27 | 16.12 | qfq | 8,103,553 | 131,639,147 | 0.99% |
| 2025-06-27 | 16.18 | 16.27 | 16.09 | 16.11 | 15.96 | qfq | 7,390,521 | 119,586,241 | -0.06% |
| 2025-06-26 | 16.30 | 16.32 | 16.10 | 16.12 | 15.97 | qfq | 6,950,028 | 112,516,695 | -1.04% |
| 2025-06-25 | 16.12 | 16.42 | 16.12 | 16.29 | 16.14 | qfq | 11,262,060 | 183,478,149 | 0.93% |
| 2025-06-24 | 15.88 | 16.16 | 15.85 | 16.14 | 15.99 | qfq | 7,106,381 | 114,139,820 | 1.83% |
| 2025-06-23 | 15.69 | 15.87 | 15.64 | 15.85 | 15.70 | qfq | 5,517,300 | 87,043,303 | 0.76% |
| 2025-06-20 | 16.18 | 16.19 | 15.69 | 15.73 | 15.58 | qfq | 9,513,436 | 151,066,566 | -2.30% |
| 2025-06-19 | 16.41 | 16.41 | 16.05 | 16.10 | 15.95 | qfq | 9,124,780 | 147,466,418 | -1.89% |
| 2025-06-18 | 16.28 | 16.42 | 16.26 | 16.41 | 16.25 | qfq | 5,246,713 | 85,927,598 | 0.61% |
| 2025-06-17 | 16.25 | 16.43 | 16.18 | 16.31 | 16.16 | qfq | 6,969,411 | 113,764,586 | 0.80% |
| 2025-06-16 | 16.09 | 16.23 | 16.00 | 16.18 | 16.03 | qfq | 4,879,802 | 78,863,638 | 0.12% |
| 2025-06-13 | 16.23 | 16.36 | 16.13 | 16.16 | 16.01 | qfq | 6,273,696 | 101,751,380 | -0.62% |
| 2025-06-12 | 16.20 | 16.28 | 16.09 | 16.26 | 16.11 | qfq | 4,693,562 | 76,134,036 | 0.49% |
| 2025-06-11 | 16.18 | 16.25 | 16.09 | 16.18 | 16.03 | qfq | 4,317,611 | 69,955,748 | 0.12% |
| 2025-06-10 | 16.20 | 16.30 | 16.05 | 16.16 | 16.01 | qfq | 5,247,777 | 84,923,355 | -0.25% |
| 2025-06-09 | 16.20 | 16.30 | 16.14 | 16.20 | 16.05 | qfq | 7,839,000 | 126,980,275 | -0.06% |
| 2025-06-06 | 16.18 | 16.33 | 16.11 | 16.21 | 16.06 | qfq | 6,670,377 | 108,171,633 | 0.06% |
| 2025-06-05 | 16.15 | 16.24 | 16.05 | 16.20 | 16.05 | qfq | 9,508,885 | 153,531,438 | 1.82% |
| 2025-06-04 | 15.82 | 16.03 | 15.80 | 15.91 | 15.76 | qfq | 6,807,348 | 108,512,016 | 0.57% |
| 2025-06-03 | 15.66 | 15.86 | 15.57 | 15.82 | 15.67 | qfq | 7,118,739 | 112,167,307 | 0.76% |
| 2025-05-30 | 15.93 | 15.93 | 15.61 | 15.70 | 15.55 | qfq | 9,547,982 | 149,912,851 | -1.38% |
| 2025-05-29 | 15.86 | 15.97 | 15.81 | 15.92 | 15.77 | qfq | 8,850,140 | 140,705,678 | 0.06% |
| 2025-05-28 | 16.09 | 16.13 | 15.82 | 15.91 | 15.76 | qfq | 6,851,454 | 109,235,406 | -1.00% |
| 2025-05-27 | 16.17 | 16.18 | 16.00 | 16.07 | 15.92 | qfq | 4,817,032 | 77,386,928 | -0.62% |
| 2025-05-26 | 16.03 | 16.27 | 16.03 | 16.17 | 16.02 | qfq | 5,898,600 | 95,314,098 | 0.94% |
| 2025-05-23 | 16.29 | 16.43 | 16.02 | 16.02 | 15.87 | qfq | 7,838,831 | 127,021,297 | -1.54% |
| 2025-05-22 | 16.50 | 16.61 | 16.24 | 16.27 | 16.12 | qfq | 11,287,300 | 185,263,417 | -4.96% |
| 2025-05-21 | 17.08 | 17.25 | 16.99 | 17.12 | 16.24 | qfq | 11,599,542 | 198,604,147 | 0.18% |
| 2025-05-20 | 16.98 | 17.10 | 16.93 | 17.09 | 16.22 | qfq | 7,123,300 | 121,249,808 | 0.59% |
| 2025-05-19 | 16.90 | 17.01 | 16.75 | 16.99 | 16.12 | qfq | 7,405,102 | 125,273,123 | 0.53% |
| 2025-05-16 | 16.76 | 16.95 | 16.72 | 16.90 | 16.04 | qfq | 6,993,959 | 117,949,932 | 0.90% |
| 2025-05-15 | 16.88 | 16.93 | 16.70 | 16.75 | 15.89 | qfq | 6,948,164 | 116,570,669 | -1.00% |
| 2025-05-14 | 17.12 | 17.22 | 16.88 | 16.92 | 16.05 | qfq | 11,588,920 | 197,179,941 | -1.40% |
| 2025-05-13 | 17.11 | 17.23 | 16.89 | 17.16 | 16.28 | qfq | 12,049,202 | 205,716,461 | 0.59% |
| 2025-05-12 | 16.95 | 17.12 | 16.94 | 17.06 | 16.19 | qfq | 8,188,101 | 139,406,476 | 0.65% |
| 2025-05-09 | 17.14 | 17.14 | 16.86 | 16.95 | 16.08 | qfq | 8,778,220 | 148,629,654 | -0.47% |
| 2025-05-08 | 16.91 | 17.48 | 16.90 | 17.03 | 16.16 | qfq | 19,619,270 | 336,363,086 | 1.25% |
| 2025-05-07 | 17.20 | 17.39 | 16.62 | 16.82 | 15.96 | qfq | 40,074,040 | 679,532,230 | -5.24% |
| 2025-05-06 | 17.33 | 17.86 | 17.25 | 17.75 | 16.84 | qfq | 19,130,640 | 335,650,490 | 2.78% |
| 2025-04-30 | 16.92 | 17.53 | 16.91 | 17.27 | 16.39 | qfq | 20,284,799 | 351,115,691 | 1.77% |
| 2025-04-29 | 16.88 | 17.28 | 16.74 | 16.97 | 16.10 | qfq | 41,856,504 | 711,716,143 | 5.53% |
| 2025-04-28 | 16.31 | 16.37 | 16.00 | 16.08 | 15.26 | qfq | 8,694,116 | 140,549,434 | -1.59% |
| 2025-04-25 | 16.21 | 16.38 | 16.21 | 16.34 | 15.50 | qfq | 5,801,922 | 94,656,928 | 0.43% |
| 2025-04-24 | 16.70 | 16.73 | 16.19 | 16.27 | 15.44 | qfq | 10,282,825 | 168,856,514 | -1.21% |
| 2025-04-23 | 16.57 | 16.67 | 16.38 | 16.47 | 15.63 | qfq | 10,463,575 | 172,428,333 | -0.30% |
| 2025-04-22 | 16.70 | 16.79 | 16.51 | 16.52 | 15.68 | qfq | 7,536,000 | 125,243,335 | -1.20% |
| 2025-04-21 | 16.48 | 16.77 | 16.42 | 16.72 | 15.87 | qfq | 9,086,265 | 151,093,831 | 1.15% |
| 2025-04-18 | 16.50 | 16.63 | 16.42 | 16.53 | 15.68 | qfq | 6,858,089 | 113,536,222 | 0.55% |
| 2025-04-17 | 16.22 | 16.65 | 16.15 | 16.44 | 15.60 | qfq | 9,079,300 | 149,003,649 | 0.98% |
| 2025-04-16 | 16.35 | 16.40 | 16.10 | 16.28 | 15.45 | qfq | 6,457,271 | 104,931,942 | -0.85% |
| 2025-04-15 | 16.40 | 16.58 | 16.11 | 16.42 | 15.58 | qfq | 10,404,100 | 169,830,302 | 0.00% |
| 2025-04-14 | 16.40 | 16.53 | 16.28 | 16.42 | 15.58 | qfq | 10,303,699 | 169,142,356 | 0.74% |
| 2025-04-11 | 16.35 | 16.45 | 16.18 | 16.30 | 15.47 | qfq | 13,212,921 | 215,659,249 | -0.43% |
| 2025-04-10 | 16.46 | 16.66 | 16.25 | 16.37 | 15.53 | qfq | 16,859,200 | 277,217,572 | 0.74% |
| 2025-04-09 | 16.00 | 16.41 | 15.62 | 16.25 | 15.42 | qfq | 18,784,658 | 301,747,487 | -0.43% |
| 2025-04-08 | 15.67 | 16.34 | 15.67 | 16.32 | 15.49 | qfq | 25,909,348 | 414,916,968 | 5.29% |
| 2025-04-07 | 16.00 | 16.49 | 15.30 | 15.50 | 14.71 | qfq | 25,641,852 | 404,555,781 | -8.82% |
| 2025-04-03 | 17.02 | 17.38 | 16.98 | 17.00 | 16.13 | qfq | 12,761,939 | 218,691,860 | -1.16% |
| 2025-04-02 | 17.06 | 17.20 | 16.83 | 17.20 | 16.32 | qfq | 9,882,377 | 168,885,502 | 0.82% |
| 2025-04-01 | 17.15 | 17.22 | 16.81 | 17.06 | 16.19 | qfq | 11,849,000 | 201,690,573 | 0.35% |
| 2025-03-31 | 17.20 | 17.52 | 16.98 | 17.00 | 16.13 | qfq | 18,460,302 | 317,595,331 | -2.35% |
| 2025-03-28 | 17.58 | 17.70 | 17.26 | 17.41 | 16.52 | qfq | 12,560,850 | 219,370,535 | -1.08% |
| 2025-03-27 | 17.55 | 17.71 | 17.43 | 17.60 | 16.70 | qfq | 11,050,163 | 194,227,485 | -0.23% |
| 2025-03-26 | 17.44 | 17.73 | 17.25 | 17.64 | 16.74 | qfq | 12,965,393 | 227,557,087 | 0.80% |
| 2025-03-25 | 17.54 | 17.86 | 17.40 | 17.50 | 16.61 | qfq | 14,731,120 | 259,246,166 | -0.79% |
| 2025-03-24 | 17.79 | 17.93 | 17.38 | 17.64 | 16.74 | qfq | 15,644,552 | 276,114,815 | -0.90% |
| 2025-03-21 | 17.91 | 18.32 | 17.70 | 17.80 | 16.89 | qfq | 17,138,900 | 307,707,348 | -1.17% |
| 2025-03-20 | 17.91 | 18.28 | 17.73 | 18.01 | 17.09 | qfq | 15,028,900 | 270,884,740 | 0.06% |
| 2025-03-19 | 17.92 | 18.08 | 17.65 | 18.00 | 17.08 | qfq | 14,346,600 | 256,232,604 | 0.45% |
| 2025-03-18 | 18.00 | 18.09 | 17.75 | 17.92 | 17.00 | qfq | 15,127,510 | 270,787,053 | -0.33% |
| 2025-03-17 | 18.44 | 18.77 | 17.90 | 17.98 | 17.06 | qfq | 20,825,600 | 377,716,440 | -1.69% |
| 2025-03-14 | 18.37 | 18.50 | 17.72 | 18.29 | 17.35 | qfq | 32,889,826 | 596,680,886 | -0.92% |
| 2025-03-13 | 18.27 | 19.12 | 18.18 | 18.46 | 17.52 | qfq | 52,584,412 | 980,446,166 | 1.04% |
| 2025-03-12 | 16.62 | 18.27 | 16.53 | 18.27 | 17.34 | qfq | 62,978,597 | 1,112,327,257 | 9.99% |
| 2025-03-11 | 16.30 | 16.61 | 16.22 | 16.61 | 15.76 | qfq | 12,692,420 | 208,718,937 | 0.91% |
| 2025-03-10 | 16.67 | 16.89 | 16.35 | 16.46 | 15.62 | qfq | 20,641,416 | 343,028,826 | 0.43% |
| 2025-03-07 | 16.25 | 16.64 | 16.12 | 16.39 | 15.55 | qfq | 19,430,417 | 318,325,410 | 1.11% |
| 2025-03-06 | 16.32 | 16.45 | 15.97 | 16.21 | 15.38 | qfq | 23,574,498 | 382,325,903 | 1.00% |
| 2025-03-05 | 16.01 | 16.21 | 15.89 | 16.05 | 15.23 | qfq | 10,781,100 | 172,769,226 | 0.06% |
| 2025-03-04 | 15.69 | 16.09 | 15.67 | 16.04 | 15.22 | qfq | 12,155,041 | 193,995,435 | 1.52% |
| 2025-03-03 | 15.99 | 16.15 | 15.66 | 15.80 | 14.99 | qfq | 21,411,862 | 341,000,934 | -1.13% |
| 2025-02-28 | 16.55 | 16.68 | 15.94 | 15.98 | 15.16 | qfq | 23,716,261 | 385,980,157 | -3.50% |
| 2025-02-27 | 16.89 | 16.89 | 16.36 | 16.56 | 15.71 | qfq | 18,244,330 | 302,438,625 | -1.72% |
| 2025-02-26 | 17.15 | 17.21 | 16.67 | 16.85 | 15.99 | qfq | 24,635,830 | 416,219,244 | -0.88% |
| 2025-02-25 | 17.30 | 17.39 | 16.88 | 17.00 | 16.13 | qfq | 27,292,815 | 465,158,405 | -2.97% |
| 2025-02-24 | 17.96 | 17.96 | 17.41 | 17.52 | 16.62 | qfq | 50,396,308 | 887,068,234 | -1.63% |
| 2025-02-21 | 17.01 | 17.81 | 17.01 | 17.81 | 16.90 | qfq | 54,381,755 | 964,306,627 | 10.01% |
| 2025-02-20 | 15.60 | 16.24 | 15.32 | 16.19 | 15.36 | qfq | 22,946,532 | 364,419,445 | 3.58% |
| 2025-02-19 | 15.58 | 15.70 | 15.36 | 15.63 | 14.83 | qfq | 10,385,216 | 161,428,975 | 0.00% |
| 2025-02-18 | 15.70 | 15.85 | 15.56 | 15.63 | 14.83 | qfq | 10,300,325 | 162,079,864 | 0.26% |
| 2025-02-17 | 15.95 | 16.07 | 15.57 | 15.59 | 14.79 | qfq | 15,345,295 | 241,006,675 | -2.44% |
| 2025-02-14 | 15.71 | 16.18 | 15.70 | 15.98 | 15.16 | qfq | 12,602,435 | 201,933,343 | 1.46% |
| 2025-02-13 | 15.98 | 16.00 | 15.71 | 15.75 | 14.94 | qfq | 11,173,456 | 176,907,110 | -1.69% |
| 2025-02-12 | 15.84 | 16.11 | 15.78 | 16.02 | 15.20 | qfq | 8,945,647 | 142,969,456 | 1.14% |
| 2025-02-11 | 15.98 | 16.05 | 15.68 | 15.84 | 15.03 | qfq | 9,708,018 | 153,488,097 | -0.81% |
| 2025-02-10 | 16.25 | 16.26 | 15.95 | 15.97 | 15.15 | qfq | 11,739,752 | 188,195,131 | -1.48% |
| 2025-02-07 | 16.02 | 16.39 | 15.80 | 16.21 | 15.38 | qfq | 10,503,610 | 170,004,606 | 1.12% |
| 2025-02-06 | 16.02 | 16.04 | 15.82 | 16.03 | 15.21 | qfq | 7,740,800 | 123,400,299 | 0.06% |
| 2025-02-05 | 16.50 | 16.50 | 15.95 | 16.02 | 15.20 | qfq | 8,401,400 | 135,194,012 | -1.78% |
| 2025-01-27 | 16.49 | 16.59 | 16.28 | 16.31 | 15.48 | qfq | 6,063,740 | 99,541,369 | -0.61% |
| 2025-01-24 | 16.25 | 16.74 | 16.23 | 16.41 | 15.57 | qfq | 8,939,802 | 148,010,465 | 0.24% |
| 2025-01-23 | 16.32 | 16.47 | 16.10 | 16.37 | 15.53 | qfq | 7,752,600 | 126,400,750 | 1.55% |
| 2025-01-22 | 16.25 | 16.32 | 15.97 | 16.12 | 15.30 | qfq | 5,705,400 | 92,088,535 | -0.86% |
| 2025-01-21 | 16.60 | 16.68 | 16.23 | 16.26 | 15.43 | qfq | 6,137,900 | 100,393,580 | -1.81% |
| 2025-01-20 | 16.38 | 16.88 | 16.30 | 16.56 | 15.71 | qfq | 8,947,985 | 149,028,064 | 1.72% |
| 2025-01-17 | 15.90 | 16.39 | 15.81 | 16.28 | 15.45 | qfq | 9,451,042 | 152,964,514 | 2.45% |
| 2025-01-16 | 15.62 | 15.95 | 15.53 | 15.89 | 15.08 | qfq | 9,693,994 | 153,381,671 | 2.06% |
| 2025-01-15 | 15.80 | 15.92 | 15.51 | 15.57 | 14.77 | qfq | 7,174,100 | 112,175,232 | -1.77% |
| 2025-01-14 | 15.57 | 15.92 | 15.45 | 15.85 | 15.04 | qfq | 10,528,967 | 165,653,526 | 3.12% |
| 2025-01-13 | 15.80 | 15.92 | 15.30 | 15.37 | 14.58 | qfq | 12,857,437 | 199,546,776 | -4.00% |
| 2025-01-10 | 16.53 | 16.53 | 16.01 | 16.01 | 15.19 | qfq | 5,844,386 | 94,721,170 | -2.50% |
| 2025-01-09 | 16.52 | 16.70 | 16.41 | 16.42 | 15.58 | qfq | 6,596,797 | 109,024,301 | -1.26% |
| 2025-01-08 | 16.28 | 16.72 | 15.95 | 16.63 | 15.78 | qfq | 12,822,176 | 209,500,568 | 1.46% |
| 2025-01-07 | 16.30 | 16.50 | 16.12 | 16.39 | 15.55 | qfq | 7,223,952 | 118,246,141 | 0.74% |
| 2025-01-06 | 16.56 | 16.81 | 16.14 | 16.27 | 15.44 | qfq | 11,585,848 | 190,278,706 | -1.75% |
| 2025-01-03 | 16.76 | 17.05 | 16.54 | 16.56 | 15.71 | qfq | 10,230,800 | 171,502,530 | -1.37% |
| 2025-01-02 | 16.96 | 17.40 | 16.67 | 16.79 | 15.93 | qfq | 13,296,900 | 226,758,645 | -1.00% |
| 2024-12-31 | 17.07 | 17.20 | 16.91 | 16.96 | 16.09 | qfq | 8,115,400 | 138,077,175 | -0.59% |
| 2024-12-30 | 17.14 | 17.46 | 16.97 | 17.06 | 16.19 | qfq | 13,975,720 | 240,302,287 | -0.47% |
| 2024-12-27 | 17.00 | 17.23 | 16.82 | 17.14 | 16.26 | qfq | 7,986,083 | 136,451,023 | 0.94% |
| 2024-12-26 | 16.80 | 17.05 | 16.60 | 16.98 | 16.11 | qfq | 8,921,733 | 150,848,126 | 0.95% |
| 2024-12-25 | 16.87 | 16.87 | 16.68 | 16.82 | 15.96 | qfq | 5,401,893 | 90,574,921 | -0.30% |
| 2024-12-24 | 16.71 | 16.90 | 16.60 | 16.87 | 16.01 | qfq | 8,451,020 | 141,764,229 | 1.44% |
| 2024-12-23 | 16.82 | 17.18 | 16.60 | 16.63 | 15.78 | qfq | 12,881,611 | 217,860,323 | -1.31% |
| 2024-12-20 | 17.12 | 17.20 | 16.82 | 16.85 | 15.99 | qfq | 8,227,555 | 139,501,070 | -1.75% |
| 2024-12-19 | 17.00 | 17.20 | 16.80 | 17.15 | 16.27 | qfq | 7,417,493 | 126,443,383 | 0.29% |
| 2024-12-18 | 17.11 | 17.45 | 17.00 | 17.10 | 16.23 | qfq | 10,008,467 | 172,163,097 | 0.65% |
| 2024-12-17 | 16.92 | 17.32 | 16.86 | 16.99 | 16.12 | qfq | 10,350,062 | 176,877,611 | 0.35% |
| 2024-12-16 | 16.85 | 17.09 | 16.72 | 16.93 | 16.06 | qfq | 6,687,461 | 112,881,484 | 0.47% |
| 2024-12-13 | 17.09 | 17.26 | 16.84 | 16.85 | 15.99 | qfq | 7,729,457 | 131,337,337 | -1.46% |
| 2024-12-12 | 17.13 | 17.16 | 16.86 | 17.10 | 16.23 | qfq | 7,049,930 | 119,916,987 | -0.12% |
| 2024-12-11 | 17.28 | 17.40 | 17.07 | 17.12 | 16.24 | qfq | 8,543,229 | 146,815,142 | -1.04% |
| 2024-12-10 | 17.90 | 17.94 | 17.30 | 17.30 | 16.42 | qfq | 10,395,572 | 182,377,991 | -1.03% |
| 2024-12-09 | 17.28 | 17.53 | 17.22 | 17.48 | 16.59 | qfq | 7,900,674 | 137,422,309 | 1.16% |
| 2024-12-06 | 17.14 | 17.31 | 16.95 | 17.28 | 16.40 | qfq | 6,115,915 | 104,913,277 | 0.88% |
| 2024-12-05 | 17.18 | 17.35 | 17.08 | 17.13 | 16.25 | qfq | 5,957,601 | 102,386,069 | -0.70% |
| 2024-12-04 | 17.53 | 17.56 | 17.12 | 17.25 | 16.37 | qfq | 7,022,889 | 121,500,890 | -1.54% |
| 2024-12-03 | 17.34 | 17.83 | 17.24 | 17.52 | 16.62 | qfq | 11,898,489 | 209,011,146 | 0.75% |
| 2024-12-02 | 16.88 | 17.41 | 16.82 | 17.39 | 16.50 | qfq | 12,441,819 | 213,533,188 | 2.66% |
| 2024-11-29 | 16.81 | 17.06 | 16.64 | 16.94 | 16.07 | qfq | 8,113,898 | 136,963,626 | 0.53% |
| 2024-11-28 | 17.09 | 17.16 | 16.80 | 16.85 | 15.99 | qfq | 8,605,005 | 145,713,917 | -1.00% |
| 2024-11-27 | 16.63 | 17.02 | 16.48 | 17.02 | 16.15 | qfq | 7,097,553 | 118,900,519 | 1.49% |
| 2024-11-26 | 16.90 | 17.04 | 16.72 | 16.77 | 15.91 | qfq | 6,337,548 | 106,903,222 | -0.77% |
| 2024-11-25 | 17.50 | 17.58 | 16.75 | 16.90 | 16.04 | qfq | 13,677,400 | 232,755,120 | -3.59% |
| 2024-11-22 | 18.26 | 18.55 | 17.51 | 17.53 | 16.63 | qfq | 9,712,834 | 174,751,091 | -4.42% |
| 2024-11-21 | 18.26 | 18.55 | 18.18 | 18.34 | 17.40 | qfq | 7,383,462 | 135,569,506 | 0.44% |
| 2024-11-20 | 18.50 | 18.56 | 18.13 | 18.26 | 17.33 | qfq | 11,193,328 | 204,948,010 | -1.30% |
| 2024-11-19 | 17.70 | 18.51 | 17.66 | 18.50 | 17.55 | qfq | 18,680,772 | 339,962,010 | 4.58% |
| 2024-11-18 | 17.48 | 17.95 | 17.42 | 17.69 | 16.79 | qfq | 11,655,593 | 206,021,388 | 1.20% |
| 2024-11-15 | 17.92 | 18.02 | 17.47 | 17.48 | 16.59 | qfq | 12,160,100 | 215,287,995 | -2.89% |
| 2024-11-14 | 18.39 | 18.80 | 17.99 | 18.00 | 17.08 | qfq | 11,280,764 | 206,724,547 | -2.12% |
| 2024-11-13 | 18.09 | 18.44 | 18.02 | 18.39 | 17.45 | qfq | 10,021,077 | 183,164,485 | 1.04% |
| 2024-11-12 | 18.89 | 18.97 | 18.11 | 18.20 | 17.27 | qfq | 23,331,499 | 430,320,665 | -3.40% |
| 2024-11-11 | 18.80 | 18.95 | 18.35 | 18.84 | 17.88 | qfq | 15,618,149 | 291,689,806 | 0.16% |
| 2024-11-08 | 18.92 | 19.52 | 18.73 | 18.81 | 17.85 | qfq | 15,195,269 | 289,250,370 | -0.48% |
| 2024-11-07 | 18.86 | 19.14 | 18.60 | 18.90 | 17.93 | qfq | 16,346,822 | 307,735,249 | 0.32% |
| 2024-11-06 | 18.21 | 19.37 | 18.18 | 18.84 | 17.88 | qfq | 30,860,759 | 585,171,753 | 3.29% |
| 2024-11-05 | 18.10 | 18.33 | 17.68 | 18.24 | 17.31 | qfq | 15,317,695 | 276,605,306 | 0.94% |
| 2024-11-04 | 17.97 | 18.41 | 17.90 | 18.07 | 17.15 | qfq | 9,189,218 | 165,781,416 | 0.44% |
| 2024-11-01 | 18.08 | 18.44 | 17.88 | 17.99 | 17.07 | qfq | 13,981,032 | 253,243,147 | -0.66% |
| 2024-10-31 | 18.73 | 18.90 | 18.03 | 18.11 | 17.18 | qfq | 16,818,872 | 306,458,401 | -2.63% |
| 2024-10-30 | 18.40 | 18.74 | 18.14 | 18.60 | 17.65 | qfq | 14,514,000 | 267,506,514 | 0.65% |
| 2024-10-29 | 18.24 | 18.75 | 18.11 | 18.48 | 17.54 | qfq | 21,793,379 | 402,506,302 | 1.32% |
| 2024-10-28 | 18.02 | 18.47 | 17.74 | 18.24 | 17.31 | qfq | 15,162,595 | 275,009,646 | 0.72% |
| 2024-10-25 | 18.33 | 18.41 | 17.77 | 18.11 | 17.18 | qfq | 20,815,967 | 375,392,048 | -1.20% |
| 2024-10-24 | 18.36 | 18.52 | 18.17 | 18.33 | 17.39 | qfq | 7,317,661 | 133,855,481 | -1.08% |
| 2024-10-23 | 18.88 | 19.06 | 18.37 | 18.53 | 17.58 | qfq | 15,461,723 | 288,041,152 | -2.16% |
| 2024-10-22 | 18.68 | 19.19 | 18.46 | 18.94 | 17.97 | qfq | 13,987,917 | 264,940,703 | 1.39% |
| 2024-10-21 | 19.22 | 19.22 | 18.36 | 18.68 | 17.72 | qfq | 22,244,423 | 415,979,841 | -1.63% |
| 2024-10-18 | 18.40 | 19.29 | 18.20 | 18.99 | 18.02 | qfq | 21,075,149 | 399,306,709 | 3.38% |
| 2024-10-17 | 18.55 | 18.71 | 18.20 | 18.37 | 17.43 | qfq | 12,404,000 | 229,057,450 | -0.43% |
| 2024-10-16 | 18.00 | 18.75 | 17.91 | 18.45 | 17.51 | qfq | 11,321,964 | 208,270,926 | 0.82% |
| 2024-10-15 | 19.38 | 19.38 | 18.20 | 18.30 | 17.36 | qfq | 24,001,433 | 448,339,644 | -5.96% |
| 2024-10-14 | 19.50 | 19.78 | 19.01 | 19.46 | 18.46 | qfq | 13,483,222 | 261,567,986 | 0.78% |
| 2024-10-11 | 20.00 | 20.08 | 19.11 | 19.31 | 18.32 | qfq | 11,934,215 | 233,218,393 | -3.93% |
| 2024-10-10 | 20.11 | 20.87 | 20.01 | 20.10 | 19.07 | qfq | 18,138,838 | 371,286,757 | -0.05% |
| 2024-10-09 | 19.84 | 21.09 | 19.25 | 20.11 | 19.08 | qfq | 27,725,448 | 565,394,550 | 0.35% |
| 2024-10-08 | 21.96 | 21.96 | 19.47 | 20.04 | 19.02 | qfq | 31,282,497 | 638,564,505 | 0.20% |
| 2024-09-30 | 19.55 | 20.28 | 19.30 | 20.00 | 18.98 | qfq | 32,051,447 | 633,944,192 | 5.99% |
| 2024-09-27 | 18.30 | 18.98 | 18.30 | 18.87 | 17.91 | qfq | 7,377,665 | 138,088,195 | 3.11% |
| 2024-09-26 | 18.08 | 18.30 | 17.60 | 18.30 | 17.36 | qfq | 11,385,043 | 204,413,061 | 1.10% |
| 2024-09-25 | 17.76 | 18.66 | 17.66 | 18.10 | 17.17 | qfq | 15,804,840 | 288,656,005 | 2.43% |
| 2024-09-24 | 17.59 | 17.78 | 17.18 | 17.67 | 16.77 | qfq | 11,164,951 | 195,527,290 | 1.09% |
| 2024-09-23 | 17.79 | 18.08 | 17.42 | 17.48 | 16.59 | qfq | 6,493,784 | 114,572,268 | -1.63% |
| 2024-09-20 | 17.59 | 17.82 | 17.45 | 17.77 | 16.86 | qfq | 7,480,332 | 132,175,056 | 1.31% |
| 2024-09-19 | 17.81 | 17.86 | 17.49 | 17.54 | 16.64 | qfq | 8,451,229 | 149,041,478 | -0.96% |
| 2024-09-18 | 16.88 | 17.88 | 16.72 | 17.71 | 16.80 | qfq | 13,597,653 | 238,247,026 | 4.73% |
| 2024-09-13 | 16.92 | 17.10 | 16.77 | 16.91 | 16.05 | qfq | 4,792,397 | 81,360,558 | -0.41% |
| 2024-09-12 | 16.74 | 17.24 | 16.59 | 16.98 | 16.11 | qfq | 9,071,525 | 154,243,110 | 1.31% |
| 2024-09-11 | 16.48 | 16.80 | 16.33 | 16.76 | 15.90 | qfq | 5,396,291 | 89,954,571 | 1.33% |
| 2024-09-10 | 16.40 | 16.59 | 16.26 | 16.54 | 15.69 | qfq | 4,465,905 | 73,332,540 | 0.67% |
| 2024-09-09 | 16.61 | 16.73 | 16.35 | 16.43 | 15.59 | qfq | 4,653,500 | 76,563,006 | -1.32% |
| 2024-09-06 | 16.59 | 16.76 | 16.37 | 16.65 | 15.80 | qfq | 6,135,108 | 101,919,659 | 0.06% |
| 2024-09-05 | 16.98 | 17.04 | 16.22 | 16.64 | 15.79 | qfq | 11,470,401 | 189,825,855 | -2.18% |
| 2024-09-04 | 17.08 | 17.25 | 16.63 | 17.01 | 16.14 | qfq | 7,200,402 | 122,263,823 | -0.76% |
| 2024-09-03 | 16.64 | 17.25 | 16.57 | 17.14 | 16.26 | qfq | 11,464,033 | 195,440,769 | 3.00% |
| 2024-09-02 | 16.59 | 16.90 | 16.51 | 16.64 | 15.79 | qfq | 10,178,617 | 170,190,948 | 0.36% |
| 2024-08-30 | 16.22 | 16.92 | 16.10 | 16.58 | 15.73 | qfq | 12,197,491 | 203,201,919 | 2.54% |
| 2024-08-29 | 15.83 | 16.48 | 15.82 | 16.17 | 15.34 | qfq | 8,371,957 | 135,661,345 | 1.19% |
| 2024-08-28 | 15.91 | 16.28 | 15.82 | 15.98 | 15.16 | qfq | 7,235,315 | 115,860,651 | 0.57% |
| 2024-08-27 | 16.51 | 16.56 | 15.88 | 15.89 | 15.08 | qfq | 10,460,867 | 168,722,269 | -4.51% |
| 2024-08-26 | 16.49 | 16.80 | 16.20 | 16.64 | 15.79 | qfq | 5,767,861 | 95,245,732 | 0.79% |
| 2024-08-23 | 16.83 | 17.22 | 16.35 | 16.51 | 15.67 | qfq | 8,724,694 | 145,661,583 | -2.08% |
| 2024-08-22 | 16.57 | 17.06 | 16.38 | 16.86 | 16.00 | qfq | 7,994,149 | 134,094,160 | 1.75% |
| 2024-08-21 | 16.70 | 16.85 | 16.47 | 16.57 | 15.72 | qfq | 3,923,530 | 65,092,738 | -1.13% |
| 2024-08-20 | 17.11 | 17.17 | 16.43 | 16.76 | 15.90 | qfq | 7,130,831 | 118,767,670 | -1.82% |
| 2024-08-19 | 16.83 | 17.46 | 16.73 | 17.07 | 16.20 | qfq | 5,042,904 | 86,470,783 | 0.77% |
| 2024-08-16 | 17.20 | 17.26 | 16.80 | 16.94 | 16.07 | qfq | 6,437,420 | 109,341,295 | -1.40% |
| 2024-08-15 | 17.29 | 17.49 | 17.00 | 17.18 | 16.30 | qfq | 6,988,143 | 120,333,177 | -0.64% |
| 2024-08-14 | 17.69 | 17.72 | 17.18 | 17.29 | 16.41 | qfq | 6,336,563 | 110,351,830 | -2.26% |
| 2024-08-13 | 17.60 | 17.94 | 17.46 | 17.69 | 16.79 | qfq | 7,841,371 | 138,812,046 | 1.03% |
| 2024-08-12 | 17.70 | 17.82 | 17.38 | 17.51 | 16.61 | qfq | 5,879,525 | 103,158,402 | -0.45% |
| 2024-08-09 | 17.52 | 18.08 | 17.50 | 17.59 | 16.69 | qfq | 6,901,930 | 121,944,355 | 0.06% |
| 2024-08-08 | 17.69 | 17.80 | 16.98 | 17.58 | 16.68 | qfq | 15,616,723 | 271,677,511 | -1.35% |
| 2024-08-07 | 16.92 | 18.18 | 16.85 | 17.82 | 16.91 | qfq | 21,034,903 | 371,825,694 | 6.52% |
| 2024-08-06 | 16.86 | 17.00 | 16.51 | 16.73 | 15.87 | qfq | 7,002,536 | 117,012,691 | 0.42% |
| 2024-08-05 | 16.80 | 17.11 | 16.58 | 16.66 | 15.81 | qfq | 7,851,813 | 132,262,541 | -1.07% |
| 2024-08-02 | 17.32 | 17.52 | 16.79 | 16.84 | 15.98 | qfq | 9,524,265 | 162,019,578 | -3.11% |
| 2024-08-01 | 17.33 | 17.74 | 17.21 | 17.38 | 16.49 | qfq | 9,674,912 | 168,941,873 | -0.11% |
| 2024-07-31 | 17.22 | 17.55 | 16.81 | 17.40 | 16.51 | qfq | 14,134,930 | 244,796,793 | 2.23% |
| 2024-07-30 | 17.22 | 17.45 | 16.63 | 17.02 | 16.15 | qfq | 9,984,253 | 169,908,309 | -1.50% |
| 2024-07-29 | 17.29 | 17.90 | 16.99 | 17.28 | 16.40 | qfq | 14,626,405 | 255,252,696 | 0.64% |
| 2024-07-26 | 16.70 | 17.36 | 16.33 | 17.17 | 16.29 | qfq | 13,025,134 | 221,937,480 | 3.56% |
| 2024-07-25 | 16.45 | 16.71 | 16.11 | 16.58 | 15.73 | qfq | 9,274,558 | 152,744,956 | 0.42% |
| 2024-07-24 | 16.40 | 16.75 | 16.28 | 16.51 | 15.67 | qfq | 8,168,565 | 134,890,341 | 0.36% |
| 2024-07-23 | 17.05 | 17.44 | 16.40 | 16.45 | 15.61 | qfq | 7,858,335 | 131,512,359 | -3.41% |
| 2024-07-22 | 16.90 | 17.45 | 16.75 | 17.03 | 16.16 | qfq | 9,719,539 | 165,805,261 | 0.53% |
| 2024-07-19 | 16.71 | 17.13 | 16.58 | 16.94 | 16.07 | qfq | 8,823,856 | 149,445,863 | 0.41% |
| 2024-07-18 | 16.47 | 17.11 | 16.45 | 16.87 | 16.01 | qfq | 9,658,652 | 162,166,773 | 2.43% |
| 2024-07-17 | 16.70 | 16.84 | 16.47 | 16.47 | 15.63 | qfq | 7,961,547 | 131,716,817 | -1.96% |
| 2024-07-16 | 16.88 | 17.05 | 16.49 | 16.80 | 15.94 | qfq | 10,963,208 | 183,106,087 | -0.59% |
| 2024-07-15 | 17.39 | 17.50 | 16.78 | 16.90 | 16.04 | qfq | 18,694,707 | 317,759,285 | -3.43% |
| 2024-07-12 | 17.49 | 17.73 | 17.20 | 17.50 | 16.61 | qfq | 10,619,045 | 185,236,201 | -0.51% |
| 2024-07-11 | 18.00 | 18.09 | 17.27 | 17.59 | 16.69 | qfq | 15,987,123 | 279,479,430 | -1.35% |
| 2024-07-10 | 18.38 | 18.53 | 17.68 | 17.83 | 16.92 | qfq | 14,972,100 | 268,931,379 | -3.36% |
| 2024-07-09 | 17.61 | 18.52 | 17.36 | 18.45 | 17.51 | qfq | 17,808,439 | 320,968,379 | 4.71% |
| 2024-07-08 | 17.49 | 17.89 | 17.22 | 17.62 | 16.72 | qfq | 13,152,200 | 231,269,141 | 0.28% |
| 2024-07-05 | 17.64 | 17.70 | 16.60 | 17.57 | 16.67 | qfq | 24,911,792 | 428,022,206 | -0.45% |
| 2024-07-04 | 17.70 | 18.17 | 17.62 | 17.65 | 16.75 | qfq | 11,045,977 | 197,611,824 | -0.28% |
| 2024-07-03 | 17.87 | 17.87 | 17.43 | 17.70 | 16.79 | qfq | 13,279,013 | 234,612,757 | -0.17% |
| 2024-07-02 | 19.21 | 19.21 | 17.59 | 17.73 | 16.82 | qfq | 32,157,484 | 578,345,541 | -7.90% |
| 2024-07-01 | 19.22 | 19.45 | 18.56 | 19.25 | 18.27 | qfq | 19,496,763 | 370,752,040 | 0.16% |
| 2024-06-28 | 18.02 | 19.54 | 18.02 | 19.22 | 18.24 | qfq | 18,990,348 | 361,056,267 | 5.32% |
| 2024-06-27 | 18.61 | 18.61 | 18.20 | 18.25 | 17.32 | qfq | 10,875,782 | 199,061,635 | -2.25% |
| 2024-06-26 | 18.51 | 18.71 | 18.21 | 18.67 | 17.72 | qfq | 8,056,074 | 148,839,012 | 0.92% |
| 2024-06-25 | 18.82 | 18.92 | 18.29 | 18.50 | 17.55 | qfq | 14,888,368 | 275,660,233 | -1.91% |
| 2024-06-24 | 18.70 | 19.10 | 18.62 | 18.86 | 17.90 | qfq | 12,711,355 | 239,952,701 | 0.37% |
| 2024-06-21 | 18.76 | 19.02 | 18.61 | 18.79 | 17.83 | qfq | 10,995,661 | 206,596,252 | -0.16% |
| 2024-06-20 | 19.39 | 19.44 | 18.71 | 18.82 | 17.86 | qfq | 28,236,999 | 535,548,789 | -3.49% |
| 2024-06-19 | 19.97 | 20.07 | 19.27 | 19.50 | 18.50 | qfq | 15,131,213 | 296,325,611 | -2.30% |
| 2024-06-18 | 19.45 | 20.10 | 19.29 | 19.96 | 18.94 | qfq | 16,738,328 | 330,428,357 | 2.20% |
| 2024-06-17 | 19.04 | 20.10 | 18.90 | 19.53 | 18.53 | qfq | 24,849,337 | 487,138,837 | 2.57% |
| 2024-06-14 | 19.07 | 19.48 | 18.87 | 19.04 | 18.07 | qfq | 20,402,697 | 391,260,020 | -0.78% |
| 2024-06-13 | 18.32 | 19.48 | 18.28 | 19.19 | 18.21 | qfq | 31,429,616 | 600,136,644 | 4.24% |
| 2024-06-12 | 18.52 | 18.56 | 18.13 | 18.41 | 17.47 | qfq | 10,498,760 | 192,736,959 | -0.70% |
| 2024-06-11 | 18.16 | 18.68 | 17.84 | 18.54 | 17.59 | qfq | 18,707,738 | 342,459,619 | 1.31% |
| 2024-06-07 | 18.39 | 18.45 | 17.95 | 18.30 | 17.36 | qfq | 17,661,386 | 321,351,775 | -0.49% |
| 2024-06-06 | 18.03 | 18.95 | 18.03 | 18.39 | 17.45 | qfq | 26,011,800 | 483,142,063 | 1.66% |
| 2024-06-05 | 18.57 | 18.99 | 18.00 | 18.09 | 17.17 | qfq | 24,128,238 | 444,125,473 | -2.69% |
| 2024-06-04 | 17.29 | 18.90 | 17.16 | 18.59 | 17.64 | qfq | 32,861,346 | 596,559,338 | 7.15% |
| 2024-06-03 | 17.34 | 17.52 | 17.08 | 17.35 | 16.46 | qfq | 13,536,900 | 234,119,715 | 0.35% |
| 2024-05-31 | 17.56 | 17.64 | 17.17 | 17.29 | 16.41 | qfq | 10,597,956 | 183,566,668 | -1.65% |
| 2024-05-30 | 17.90 | 18.05 | 17.40 | 17.58 | 16.68 | qfq | 18,553,920 | 327,748,091 | -0.11% |
| 2024-05-29 | 17.62 | 17.87 | 17.34 | 17.60 | 16.70 | qfq | 13,166,122 | 231,181,058 | -0.79% |
| 2024-05-28 | 17.61 | 18.29 | 17.58 | 17.74 | 16.83 | qfq | 29,768,210 | 530,131,830 | -0.17% |
| 2024-05-27 | 16.66 | 18.26 | 16.66 | 17.77 | 16.86 | qfq | 42,388,066 | 750,523,629 | 7.05% |
| 2024-05-24 | 16.12 | 16.81 | 16.12 | 16.60 | 15.75 | qfq | 16,734,046 | 277,869,990 | 3.17% |
| 2024-05-23 | 16.66 | 16.68 | 16.02 | 16.09 | 15.27 | qfq | 13,998,304 | 227,417,796 | -3.01% |
| 2024-05-22 | 16.77 | 16.95 | 16.56 | 16.59 | 15.74 | qfq | 6,926,700 | 115,629,289 | -1.07% |
| 2024-05-21 | 16.81 | 16.97 | 16.66 | 16.77 | 15.91 | qfq | 7,644,196 | 128,269,309 | -0.59% |
| 2024-05-20 | 16.62 | 16.99 | 16.39 | 16.87 | 16.01 | qfq | 14,110,800 | 236,890,525 | 1.50% |
| 2024-05-17 | 16.66 | 16.70 | 16.20 | 16.62 | 15.77 | qfq | 12,329,500 | 203,108,075 | -0.66% |
| 2024-05-16 | 17.09 | 17.21 | 16.68 | 16.73 | 15.87 | qfq | 14,665,275 | 247,419,396 | -2.05% |
| 2024-05-15 | 17.58 | 17.72 | 17.02 | 17.08 | 16.21 | qfq | 16,038,876 | 276,914,789 | -3.28% |
| 2024-05-14 | 17.59 | 18.08 | 17.30 | 17.66 | 16.76 | qfq | 21,648,261 | 383,457,101 | 0.40% |
| 2024-05-13 | 16.80 | 17.92 | 16.66 | 17.59 | 16.69 | qfq | 25,868,450 | 450,915,138 | 4.70% |
| 2024-05-10 | 16.68 | 16.99 | 16.60 | 16.80 | 15.94 | qfq | 16,774,550 | 282,214,422 | 0.78% |
| 2024-05-09 | 16.07 | 16.75 | 16.07 | 16.67 | 15.82 | qfq | 16,961,587 | 280,548,745 | 3.73% |
| 2024-05-08 | 16.35 | 16.41 | 16.05 | 16.07 | 15.25 | qfq | 8,287,486 | 134,409,050 | -1.29% |
| 2024-05-07 | 16.40 | 16.56 | 16.23 | 16.28 | 15.45 | qfq | 14,372,799 | 235,555,119 | -0.61% |
| 2024-05-06 | 16.15 | 16.44 | 15.92 | 16.38 | 15.54 | qfq | 22,445,747 | 364,043,148 | 3.15% |
| 2024-04-30 | 15.70 | 16.16 | 15.69 | 15.88 | 15.07 | qfq | 23,768,327 | 378,508,014 | 4.13% |
| 2024-04-29 | 14.83 | 15.28 | 14.60 | 15.25 | 14.47 | qfq | 13,388,207 | 200,534,936 | 2.56% |
| 2024-04-26 | 14.90 | 15.15 | 14.82 | 14.87 | 14.11 | qfq | 11,751,060 | 175,926,699 | -3.57% |
| 2024-04-25 | 15.71 | 15.73 | 15.30 | 15.42 | 14.06 | qfq | 9,529,791 | 146,718,505 | -2.34% |
| 2024-04-24 | 15.65 | 15.80 | 15.49 | 15.79 | 14.40 | qfq | 6,055,059 | 94,953,481 | 1.22% |
| 2024-04-23 | 16.01 | 16.17 | 15.40 | 15.60 | 14.23 | qfq | 10,809,698 | 168,900,834 | -2.50% |
| 2024-04-22 | 16.28 | 16.39 | 15.98 | 16.00 | 14.59 | qfq | 8,403,464 | 135,744,570 | -1.17% |
| 2024-04-19 | 16.34 | 16.54 | 16.03 | 16.19 | 14.76 | qfq | 12,594,204 | 204,492,707 | -1.52% |
| 2024-04-18 | 16.32 | 16.65 | 16.27 | 16.44 | 14.99 | qfq | 14,536,563 | 239,720,704 | -0.12% |
| 2024-04-17 | 15.89 | 16.50 | 15.76 | 16.46 | 15.01 | qfq | 15,242,228 | 245,971,952 | 3.85% |
| 2024-04-16 | 16.29 | 16.67 | 15.71 | 15.85 | 14.45 | qfq | 13,948,748 | 225,422,516 | -2.94% |
| 2024-04-15 | 16.07 | 16.71 | 15.98 | 16.33 | 14.89 | qfq | 19,201,753 | 314,476,526 | 2.51% |
| 2024-04-12 | 16.06 | 16.28 | 15.85 | 15.93 | 14.53 | qfq | 12,452,008 | 200,207,283 | -0.99% |
| 2024-04-11 | 15.02 | 16.48 | 14.95 | 16.09 | 14.67 | qfq | 30,184,463 | 482,730,302 | 6.70% |
| 2024-04-10 | 15.22 | 15.49 | 14.95 | 15.08 | 13.75 | qfq | 7,422,000 | 112,498,569 | -1.37% |
| 2024-04-09 | 15.22 | 15.44 | 15.03 | 15.29 | 13.94 | qfq | 8,264,932 | 125,647,630 | -0.52% |
| 2024-04-08 | 15.10 | 15.50 | 15.06 | 15.37 | 14.02 | qfq | 8,274,921 | 126,953,085 | 1.32% |
| 2024-04-03 | 15.41 | 15.46 | 15.07 | 15.17 | 13.83 | qfq | 9,521,381 | 144,799,298 | -1.81% |
| 2024-04-02 | 15.41 | 15.51 | 15.26 | 15.45 | 14.09 | qfq | 7,920,303 | 121,834,272 | 0.26% |
| 2024-04-01 | 15.86 | 15.91 | 15.28 | 15.41 | 14.05 | qfq | 15,794,469 | 244,246,716 | -3.08% |
| 2024-03-29 | 15.25 | 16.02 | 15.11 | 15.90 | 14.50 | qfq | 12,342,136 | 191,598,194 | 4.06% |
| 2024-03-28 | 14.79 | 15.49 | 14.79 | 15.28 | 13.93 | qfq | 10,234,356 | 156,172,208 | 2.62% |
| 2024-03-27 | 15.22 | 15.32 | 14.86 | 14.89 | 13.58 | qfq | 7,143,712 | 107,860,847 | -2.93% |
| 2024-03-26 | 15.40 | 15.48 | 15.10 | 15.34 | 13.99 | qfq | 7,899,659 | 120,710,988 | -0.45% |
| 2024-03-25 | 15.50 | 15.82 | 15.41 | 15.41 | 14.05 | qfq | 8,342,220 | 130,194,984 | -1.41% |
| 2024-03-22 | 15.80 | 15.84 | 15.52 | 15.63 | 14.25 | qfq | 9,537,861 | 149,131,336 | -1.51% |
| 2024-03-21 | 15.87 | 16.05 | 15.68 | 15.87 | 14.47 | qfq | 13,980,548 | 221,365,755 | -0.25% |
| 2024-03-20 | 16.15 | 16.23 | 15.43 | 15.91 | 14.51 | qfq | 23,943,837 | 379,624,732 | -2.21% |
| 2024-03-19 | 16.76 | 16.80 | 16.24 | 16.27 | 14.84 | qfq | 10,834,887 | 177,790,658 | -3.56% |
| 2024-03-18 | 16.63 | 16.93 | 16.43 | 16.87 | 15.38 | qfq | 15,997,462 | 267,817,763 | 2.87% |
| 2024-03-15 | 16.50 | 16.50 | 16.19 | 16.40 | 14.96 | qfq | 9,607,688 | 156,896,778 | 0.31% |
| 2024-03-14 | 16.40 | 16.57 | 16.20 | 16.35 | 14.91 | qfq | 10,063,305 | 165,088,538 | 0.49% |
| 2024-03-13 | 16.23 | 16.50 | 16.20 | 16.27 | 14.84 | qfq | 7,870,465 | 128,443,394 | 0.12% |
| 2024-03-12 | 16.59 | 16.70 | 16.14 | 16.25 | 14.82 | qfq | 12,433,448 | 203,091,393 | -2.52% |
| 2024-03-11 | 16.80 | 16.93 | 16.39 | 16.67 | 15.20 | qfq | 11,642,647 | 193,547,326 | 1.15% |
| 2024-03-08 | 16.40 | 16.62 | 16.13 | 16.48 | 15.03 | qfq | 15,614,049 | 255,122,008 | 0.12% |
| 2024-03-07 | 16.68 | 16.68 | 16.17 | 16.46 | 15.01 | qfq | 15,629,619 | 256,803,054 | -0.54% |
| 2024-03-06 | 15.97 | 16.68 | 15.85 | 16.55 | 15.09 | qfq | 15,256,615 | 249,587,499 | 3.57% |
| 2024-03-05 | 15.49 | 16.35 | 15.45 | 15.98 | 14.57 | qfq | 23,425,277 | 373,398,288 | 3.16% |
| 2024-03-04 | 15.08 | 15.58 | 15.08 | 15.49 | 14.13 | qfq | 15,857,667 | 244,104,898 | 4.73% |
| 2024-03-01 | 14.52 | 14.95 | 14.42 | 14.79 | 13.49 | qfq | 13,148,233 | 193,187,012 | 2.07% |
| 2024-02-29 | 14.20 | 14.60 | 14.02 | 14.49 | 13.21 | qfq | 12,103,249 | 174,355,617 | 1.68% |
| 2024-02-28 | 14.57 | 14.71 | 14.24 | 14.25 | 13.00 | qfq | 8,189,606 | 118,369,506 | -2.40% |
| 2024-02-27 | 14.29 | 14.60 | 14.23 | 14.60 | 13.31 | qfq | 5,938,618 | 85,750,404 | 1.60% |
| 2024-02-26 | 14.26 | 14.52 | 14.20 | 14.37 | 13.10 | qfq | 5,486,866 | 78,763,866 | 0.70% |
| 2024-02-23 | 14.13 | 14.31 | 14.03 | 14.27 | 13.01 | qfq | 5,897,171 | 83,688,119 | 0.63% |
| 2024-02-22 | 13.94 | 14.20 | 13.92 | 14.18 | 12.93 | qfq | 6,472,002 | 91,074,439 | 1.14% |
| 2024-02-21 | 14.07 | 14.34 | 13.93 | 14.02 | 12.79 | qfq | 6,984,419 | 98,957,051 | -0.64% |
| 2024-02-20 | 13.83 | 14.15 | 13.83 | 14.11 | 12.87 | qfq | 5,452,096 | 76,509,525 | 0.93% |
| 2024-02-19 | 14.01 | 14.26 | 13.89 | 13.98 | 12.75 | qfq | 8,648,000 | 121,398,876 | 0.50% |
| 2024-02-08 | 14.19 | 14.54 | 13.77 | 13.91 | 12.69 | qfq | 13,187,323 | 187,149,991 | -1.14% |
| 2024-02-07 | 13.40 | 14.20 | 13.30 | 14.07 | 12.83 | qfq | 15,104,888 | 210,945,296 | 4.69% |
| 2024-02-06 | 12.21 | 13.72 | 12.16 | 13.44 | 12.26 | qfq | 16,215,854 | 212,966,428 | 5.25% |
| 2024-02-05 | 13.02 | 13.10 | 11.88 | 12.77 | 11.65 | qfq | 18,339,248 | 226,323,020 | -3.26% |
| 2024-02-02 | 13.56 | 13.59 | 12.90 | 13.20 | 12.04 | qfq | 9,015,988 | 119,466,608 | -2.44% |
| 2024-02-01 | 13.51 | 13.80 | 13.39 | 13.53 | 12.34 | qfq | 6,694,701 | 90,988,053 | -0.81% |
| 2024-01-31 | 13.82 | 14.05 | 13.50 | 13.64 | 12.44 | qfq | 6,678,300 | 91,806,766 | -1.73% |
| 2024-01-30 | 14.05 | 14.33 | 13.86 | 13.88 | 12.66 | qfq | 6,991,226 | 98,596,763 | -2.12% |
| 2024-01-29 | 14.01 | 14.28 | 14.01 | 14.18 | 12.93 | qfq | 8,545,252 | 120,955,624 | 0.50% |
| 2024-01-26 | 14.40 | 14.70 | 14.02 | 14.11 | 12.87 | qfq | 7,171,275 | 102,380,016 | -2.35% |
| 2024-01-25 | 14.00 | 14.55 | 13.76 | 14.45 | 13.18 | qfq | 8,908,059 | 127,267,080 | 3.88% |
| 2024-01-24 | 14.00 | 14.06 | 13.60 | 13.91 | 12.69 | qfq | 6,518,919 | 89,939,300 | -0.43% |
| 2024-01-23 | 13.82 | 14.12 | 13.52 | 13.97 | 12.74 | qfq | 7,378,200 | 102,134,699 | 1.16% |
| 2024-01-22 | 14.40 | 14.54 | 13.69 | 13.81 | 12.59 | qfq | 7,543,529 | 106,808,275 | -4.76% |
| 2024-01-19 | 14.69 | 14.75 | 14.48 | 14.50 | 13.22 | qfq | 5,092,802 | 74,387,339 | -1.69% |
| 2024-01-18 | 14.68 | 14.80 | 14.33 | 14.75 | 13.45 | qfq | 9,267,891 | 135,081,336 | 0.48% |
| 2024-01-17 | 14.84 | 15.10 | 14.68 | 14.68 | 13.39 | qfq | 5,698,514 | 84,789,369 | -1.94% |
| 2024-01-16 | 14.94 | 15.10 | 14.75 | 14.97 | 13.65 | qfq | 7,500,157 | 112,052,175 | 0.20% |
| 2024-01-15 | 14.80 | 15.05 | 14.77 | 14.94 | 13.62 | qfq | 9,358,126 | 139,791,326 | 1.08% |
| 2024-01-12 | 14.47 | 14.86 | 14.45 | 14.78 | 13.48 | qfq | 8,138,992 | 119,865,836 | 2.14% |
| 2024-01-11 | 14.40 | 14.71 | 14.38 | 14.47 | 13.20 | qfq | 6,509,559 | 94,621,172 | -0.07% |
| 2024-01-10 | 14.29 | 14.58 | 14.25 | 14.48 | 13.21 | qfq | 7,535,167 | 109,236,887 | 0.70% |
| 2024-01-09 | 14.43 | 14.66 | 14.29 | 14.38 | 13.11 | qfq | 9,648,213 | 139,378,655 | 0.07% |
| 2024-01-08 | 14.15 | 14.75 | 14.13 | 14.37 | 13.10 | qfq | 13,038,156 | 188,488,409 | 1.91% |
| 2024-01-05 | 14.48 | 14.50 | 14.02 | 14.10 | 12.86 | qfq | 6,186,901 | 88,235,319 | -1.12% |
| 2024-01-04 | 14.33 | 14.33 | 14.19 | 14.26 | 13.00 | qfq | 5,961,997 | 85,055,186 | 0.07% |
| 2024-01-03 | 14.18 | 14.35 | 14.15 | 14.25 | 13.00 | qfq | 5,639,278 | 80,417,411 | 0.49% |
| 2024-01-02 | 14.24 | 14.30 | 14.12 | 14.18 | 12.93 | qfq | 4,888,600 | 69,532,169 | 0.14% |
| 2023-12-29 | 14.03 | 14.19 | 13.94 | 14.16 | 12.91 | qfq | 6,043,600 | 85,261,666 | 0.71% |
| 2023-12-28 | 13.85 | 14.13 | 13.77 | 14.06 | 12.82 | qfq | 7,536,024 | 105,677,071 | 1.44% |
| 2023-12-27 | 13.66 | 13.94 | 13.55 | 13.86 | 12.64 | qfq | 6,234,139 | 85,926,013 | 1.99% |
| 2023-12-26 | 13.77 | 13.77 | 13.44 | 13.59 | 12.39 | qfq | 4,252,562 | 57,694,173 | -1.24% |
| 2023-12-25 | 13.52 | 13.78 | 13.43 | 13.76 | 12.55 | qfq | 4,355,115 | 59,429,269 | 1.93% |
| 2023-12-22 | 13.59 | 13.68 | 13.23 | 13.50 | 12.31 | qfq | 6,431,000 | 86,777,038 | -0.22% |
| 2023-12-21 | 13.26 | 13.63 | 13.24 | 13.53 | 12.34 | qfq | 4,566,587 | 61,344,703 | 1.20% |
| 2023-12-20 | 13.58 | 13.62 | 13.35 | 13.37 | 12.19 | qfq | 3,289,050 | 44,315,488 | -1.33% |
| 2023-12-19 | 13.48 | 13.63 | 13.42 | 13.55 | 12.36 | qfq | 3,540,445 | 47,851,566 | 0.07% |
| 2023-12-18 | 13.75 | 13.75 | 13.48 | 13.54 | 12.35 | qfq | 4,696,300 | 63,912,042 | -1.10% |
| 2023-12-15 | 13.90 | 13.96 | 13.68 | 13.69 | 12.48 | qfq | 5,544,014 | 76,339,684 | -1.51% |
| 2023-12-14 | 13.90 | 14.00 | 13.80 | 13.90 | 12.68 | qfq | 4,829,024 | 67,135,165 | 0.00% |
| 2023-12-13 | 13.77 | 14.09 | 13.68 | 13.90 | 12.68 | qfq | 7,971,550 | 111,118,809 | 0.36% |
| 2023-12-12 | 13.52 | 13.87 | 13.52 | 13.85 | 12.63 | qfq | 7,910,013 | 108,725,586 | 1.76% |
| 2023-12-11 | 13.30 | 13.62 | 13.11 | 13.61 | 12.41 | qfq | 6,453,679 | 86,548,439 | 2.33% |
| 2023-12-08 | 13.45 | 13.51 | 13.30 | 13.30 | 12.13 | qfq | 4,454,279 | 59,654,949 | -0.82% |
| 2023-12-07 | 13.54 | 13.59 | 13.28 | 13.41 | 12.23 | qfq | 4,524,200 | 60,556,816 | -1.32% |
| 2023-12-06 | 13.53 | 13.71 | 13.48 | 13.59 | 12.39 | qfq | 4,009,022 | 54,529,228 | 0.37% |
| 2023-12-05 | 13.86 | 13.86 | 13.50 | 13.54 | 12.35 | qfq | 5,632,800 | 76,986,299 | -2.38% |
| 2023-12-04 | 13.94 | 14.02 | 13.83 | 13.87 | 12.65 | qfq | 4,013,300 | 55,824,000 | -0.50% |
| 2023-12-01 | 14.06 | 14.09 | 13.83 | 13.94 | 12.71 | qfq | 5,068,700 | 70,521,261 | -0.85% |
| 2023-11-30 | 14.04 | 14.13 | 13.93 | 14.06 | 12.82 | qfq | 5,383,800 | 75,487,051 | 0.07% |
| 2023-11-29 | 14.19 | 14.21 | 14.00 | 14.05 | 12.81 | qfq | 4,598,800 | 64,761,977 | -0.78% |
| 2023-11-28 | 13.96 | 14.25 | 13.87 | 14.16 | 12.91 | qfq | 6,890,670 | 97,155,507 | 0.93% |
| 2023-11-27 | 13.85 | 14.11 | 13.80 | 14.03 | 12.79 | qfq | 6,347,852 | 88,734,074 | 1.59% |
| 2023-11-24 | 13.94 | 14.01 | 13.76 | 13.81 | 12.59 | qfq | 6,434,630 | 88,939,301 | -1.36% |
| 2023-11-23 | 13.99 | 14.05 | 13.88 | 14.00 | 12.77 | qfq | 6,095,914 | 85,140,456 | 0.29% |
| 2023-11-22 | 14.16 | 14.22 | 13.90 | 13.96 | 12.73 | qfq | 5,828,500 | 81,694,617 | -1.27% |
| 2023-11-21 | 14.48 | 14.50 | 14.12 | 14.14 | 12.89 | qfq | 8,072,220 | 114,907,126 | -2.15% |
| 2023-11-20 | 14.30 | 14.52 | 14.16 | 14.45 | 13.18 | qfq | 7,433,840 | 106,890,664 | 1.19% |
| 2023-11-17 | 14.06 | 14.34 | 13.95 | 14.28 | 13.02 | qfq | 7,530,500 | 107,103,541 | 1.64% |
| 2023-11-16 | 14.20 | 14.25 | 14.02 | 14.05 | 12.81 | qfq | 5,977,920 | 84,178,428 | -1.47% |
| 2023-11-15 | 14.15 | 14.36 | 14.11 | 14.26 | 13.00 | qfq | 6,953,130 | 99,014,255 | 0.99% |
| 2023-11-14 | 14.19 | 14.31 | 14.07 | 14.12 | 12.88 | qfq | 5,685,627 | 80,441,861 | -0.49% |
| 2023-11-13 | 14.18 | 14.28 | 14.07 | 14.19 | 12.94 | qfq | 4,799,200 | 67,941,185 | -0.07% |
| 2023-11-10 | 14.11 | 14.29 | 14.03 | 14.20 | 12.95 | qfq | 4,175,234 | 59,114,897 | 0.00% |
| 2023-11-09 | 14.14 | 14.26 | 14.09 | 14.20 | 12.95 | qfq | 5,280,733 | 74,846,037 | 0.21% |
| 2023-11-08 | 14.35 | 14.35 | 14.06 | 14.17 | 12.92 | qfq | 4,406,158 | 62,410,678 | -0.77% |
| 2023-11-07 | 14.17 | 14.34 | 14.07 | 14.28 | 13.02 | qfq | 7,236,738 | 102,960,756 | 0.85% |
| 2023-11-06 | 14.15 | 14.43 | 14.04 | 14.16 | 12.91 | qfq | 9,442,873 | 133,713,830 | 0.93% |
| 2023-11-03 | 13.77 | 14.13 | 13.77 | 14.03 | 12.79 | qfq | 7,027,400 | 98,566,970 | 1.89% |
| 2023-11-02 | 14.12 | 14.14 | 13.75 | 13.77 | 12.56 | qfq | 7,024,560 | 97,512,666 | -2.27% |
| 2023-11-01 | 14.10 | 14.17 | 13.72 | 14.09 | 12.85 | qfq | 8,072,582 | 112,799,477 | 0.36% |
| 2023-10-31 | 14.67 | 14.75 | 13.91 | 14.04 | 12.80 | qfq | 13,105,423 | 185,499,187 | -4.29% |
| 2023-10-30 | 14.59 | 14.80 | 14.28 | 14.67 | 13.38 | qfq | 8,685,257 | 126,600,122 | 0.07% |
| 2023-10-27 | 14.50 | 14.78 | 14.35 | 14.66 | 13.37 | qfq | 6,550,926 | 95,690,580 | 0.14% |
| 2023-10-26 | 14.48 | 14.70 | 14.01 | 14.64 | 13.35 | qfq | 6,828,987 | 98,105,872 | 1.67% |
| 2023-10-25 | 14.55 | 14.75 | 14.39 | 14.40 | 13.13 | qfq | 3,535,300 | 51,371,674 | -1.23% |
| 2023-10-24 | 14.56 | 14.65 | 14.18 | 14.58 | 13.30 | qfq | 4,832,697 | 69,940,638 | 0.00% |
| 2023-10-23 | 14.67 | 14.81 | 14.46 | 14.58 | 13.30 | qfq | 4,504,800 | 65,945,375 | -1.09% |
| 2023-10-20 | 14.71 | 15.09 | 14.67 | 14.74 | 13.44 | qfq | 5,254,767 | 78,051,279 | -0.14% |
| 2023-10-19 | 14.91 | 14.99 | 14.73 | 14.76 | 13.46 | qfq | 4,469,200 | 66,225,823 | -0.94% |
| 2023-10-18 | 15.03 | 15.18 | 14.87 | 14.90 | 13.59 | qfq | 3,177,925 | 47,524,457 | -1.97% |
| 2023-10-17 | 15.17 | 15.31 | 15.09 | 15.20 | 13.86 | qfq | 4,026,500 | 61,091,996 | 0.73% |
| 2023-10-16 | 15.28 | 15.36 | 14.99 | 15.09 | 13.76 | qfq | 4,550,000 | 68,582,924 | -1.37% |
| 2023-10-13 | 15.38 | 15.38 | 15.13 | 15.30 | 13.95 | qfq | 5,415,193 | 82,517,911 | -0.52% |
| 2023-10-12 | 15.38 | 15.52 | 15.20 | 15.38 | 14.03 | qfq | 6,440,300 | 98,936,463 | 0.00% |
| 2023-10-11 | 15.47 | 15.59 | 15.29 | 15.38 | 14.03 | qfq | 6,171,600 | 95,149,395 | -0.58% |
| 2023-10-10 | 15.54 | 15.70 | 15.42 | 15.47 | 14.11 | qfq | 5,960,437 | 92,548,149 | -1.15% |
| 2023-10-09 | 15.65 | 15.71 | 15.49 | 15.65 | 14.27 | qfq | 6,839,560 | 106,589,826 | -0.25% |
| 2023-09-28 | 15.44 | 15.78 | 15.44 | 15.69 | 14.31 | qfq | 8,640,458 | 135,075,124 | 1.03% |
| 2023-09-27 | 15.10 | 15.68 | 15.10 | 15.53 | 14.16 | qfq | 7,784,065 | 120,482,111 | 1.70% |
| 2023-09-26 | 15.24 | 15.49 | 15.13 | 15.27 | 13.93 | qfq | 6,434,000 | 98,498,919 | 0.13% |
| 2023-09-25 | 15.16 | 15.29 | 15.00 | 15.25 | 13.91 | qfq | 5,129,300 | 77,751,131 | 0.33% |
| 2023-09-22 | 14.88 | 15.26 | 14.83 | 15.20 | 13.86 | qfq | 5,530,088 | 83,568,206 | 2.63% |
| 2023-09-21 | 14.92 | 15.02 | 14.73 | 14.81 | 13.51 | qfq | 3,943,800 | 58,568,989 | -1.20% |
| 2023-09-20 | 15.08 | 15.17 | 14.88 | 14.99 | 13.67 | qfq | 5,541,200 | 83,095,231 | -0.99% |
| 2023-09-19 | 15.35 | 15.65 | 15.10 | 15.14 | 13.81 | qfq | 9,198,851 | 140,796,695 | -0.33% |
| 2023-09-18 | 15.00 | 15.35 | 14.85 | 15.19 | 13.85 | qfq | 5,274,600 | 80,075,248 | 1.27% |
| 2023-09-15 | 15.24 | 15.24 | 14.85 | 15.00 | 13.68 | qfq | 6,615,279 | 98,975,227 | -0.60% |
| 2023-09-14 | 15.25 | 15.26 | 15.00 | 15.09 | 13.76 | qfq | 5,416,000 | 81,714,011 | -1.05% |
| 2023-09-13 | 15.47 | 15.52 | 15.15 | 15.25 | 13.91 | qfq | 7,476,700 | 114,212,219 | -0.65% |
| 2023-09-12 | 15.69 | 15.70 | 15.32 | 15.35 | 14.00 | qfq | 8,110,725 | 125,123,404 | -1.60% |
| 2023-09-11 | 15.50 | 15.77 | 15.50 | 15.60 | 14.23 | qfq | 9,019,779 | 141,093,478 | 0.71% |
| 2023-09-08 | 15.57 | 15.65 | 15.40 | 15.49 | 14.13 | qfq | 6,743,300 | 104,551,515 | -0.71% |
| 2023-09-07 | 15.69 | 15.72 | 15.35 | 15.60 | 14.23 | qfq | 10,648,651 | 165,574,741 | 0.26% |
| 2023-09-06 | 15.42 | 15.63 | 15.22 | 15.56 | 14.19 | qfq | 9,071,246 | 140,146,537 | 1.37% |
| 2023-09-05 | 15.00 | 15.51 | 14.95 | 15.35 | 14.00 | qfq | 12,858,232 | 197,446,479 | 2.33% |
| 2023-09-04 | 15.04 | 15.06 | 14.78 | 15.00 | 13.68 | qfq | 9,533,700 | 142,513,065 | 0.00% |
| 2023-09-01 | 14.99 | 15.22 | 14.81 | 15.00 | 13.68 | qfq | 9,041,028 | 135,457,541 | 0.27% |
| 2023-08-31 | 14.59 | 15.40 | 14.59 | 14.96 | 13.64 | qfq | 20,209,502 | 303,898,251 | 3.67% |
| 2023-08-30 | 13.81 | 14.50 | 13.81 | 14.43 | 13.16 | qfq | 7,784,921 | 111,384,504 | 3.74% |
| 2023-08-29 | 13.37 | 13.93 | 13.34 | 13.91 | 12.69 | qfq | 8,737,097 | 120,558,356 | 4.27% |
| 2023-08-28 | 14.08 | 14.08 | 13.26 | 13.34 | 12.17 | qfq | 7,683,800 | 104,426,208 | -0.74% |
| 2023-08-25 | 13.73 | 13.74 | 13.34 | 13.44 | 12.26 | qfq | 3,799,219 | 51,468,996 | -1.54% |
| 2023-08-24 | 13.65 | 13.83 | 13.60 | 13.65 | 12.45 | qfq | 4,723,476 | 64,707,738 | 0.52% |
| 2023-08-23 | 13.94 | 13.94 | 13.53 | 13.58 | 12.38 | qfq | 4,405,200 | 60,196,770 | -2.23% |
| 2023-08-22 | 13.87 | 14.13 | 13.65 | 13.89 | 12.67 | qfq | 6,235,891 | 86,273,734 | 0.22% |
| 2023-08-21 | 14.09 | 14.29 | 13.84 | 13.86 | 12.64 | qfq | 5,429,000 | 75,942,441 | -1.84% |
| 2023-08-18 | 14.14 | 14.31 | 14.12 | 14.12 | 12.88 | qfq | 3,656,283 | 52,030,173 | -0.14% |
| 2023-08-17 | 13.97 | 14.33 | 13.92 | 14.14 | 12.89 | qfq | 6,035,663 | 85,421,598 | 1.43% |
| 2023-08-16 | 14.32 | 14.38 | 13.89 | 13.94 | 12.71 | qfq | 6,656,300 | 93,765,515 | -2.65% |
| 2023-08-15 | 14.50 | 14.62 | 14.06 | 14.32 | 13.06 | qfq | 5,881,975 | 83,992,202 | -1.51% |
| 2023-08-14 | 14.50 | 14.57 | 14.27 | 14.54 | 13.26 | qfq | 4,078,600 | 58,813,866 | -0.27% |
| 2023-08-11 | 15.03 | 15.07 | 14.54 | 14.58 | 13.30 | qfq | 3,714,900 | 54,673,635 | -2.99% |
| 2023-08-10 | 14.78 | 15.10 | 14.78 | 15.03 | 13.71 | qfq | 3,206,000 | 48,083,471 | 1.21% |
| 2023-08-09 | 14.87 | 14.93 | 14.65 | 14.85 | 13.54 | qfq | 3,836,287 | 56,714,930 | -0.47% |
| 2023-08-08 | 15.30 | 15.30 | 14.92 | 14.92 | 13.61 | qfq | 4,744,073 | 71,333,413 | -2.04% |
| 2023-08-07 | 15.35 | 15.35 | 15.10 | 15.23 | 13.89 | qfq | 3,872,100 | 58,821,945 | 0.07% |
| 2023-08-04 | 15.28 | 15.47 | 15.15 | 15.22 | 13.88 | qfq | 3,886,865 | 59,325,369 | -0.39% |
| 2023-08-03 | 15.33 | 15.40 | 15.17 | 15.28 | 13.93 | qfq | 3,503,155 | 53,526,431 | -0.26% |
| 2023-08-02 | 15.17 | 15.46 | 15.12 | 15.32 | 13.97 | qfq | 6,332,264 | 96,771,346 | 0.26% |
| 2023-08-01 | 15.45 | 15.49 | 15.02 | 15.28 | 13.93 | qfq | 9,441,252 | 143,315,048 | -1.10% |
| 2023-07-31 | 15.09 | 15.62 | 15.09 | 15.45 | 14.09 | qfq | 9,790,496 | 151,007,440 | 2.39% |
| 2023-07-28 | 15.18 | 15.34 | 15.06 | 15.09 | 13.76 | qfq | 5,021,994 | 76,072,524 | -1.18% |
| 2023-07-27 | 15.42 | 15.80 | 15.23 | 15.27 | 13.93 | qfq | 4,327,683 | 66,939,075 | -1.86% |
| 2023-07-26 | 15.55 | 15.57 | 15.28 | 15.56 | 14.19 | qfq | 6,685,100 | 103,100,199 | -0.06% |
| 2023-07-25 | 15.60 | 15.85 | 15.53 | 15.57 | 14.20 | qfq | 4,700,525 | 73,487,580 | -0.76% |
| 2023-07-24 | 15.66 | 15.84 | 15.51 | 15.69 | 14.31 | qfq | 4,637,733 | 72,647,276 | 0.26% |
| 2023-07-21 | 15.90 | 16.00 | 15.51 | 15.65 | 14.27 | qfq | 6,525,090 | 102,337,977 | -2.07% |
| 2023-07-20 | 16.09 | 16.14 | 15.83 | 15.98 | 14.57 | qfq | 9,205,022 | 147,137,836 | -0.50% |
| 2023-07-19 | 15.99 | 16.18 | 15.83 | 16.06 | 14.65 | qfq | 10,209,776 | 163,171,332 | 0.38% |
| 2023-07-18 | 15.91 | 16.02 | 15.50 | 16.00 | 14.59 | qfq | 13,663,425 | 216,345,420 | 0.31% |
| 2023-07-17 | 15.16 | 16.06 | 15.12 | 15.95 | 14.55 | qfq | 13,946,700 | 220,695,343 | 3.04% |