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
XD中国科601858.SH
最近收盘价17.042026-07-17
最近交易日2026-07-17
成交量（股）14,908,867
成交额（元）260,664,587
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.3063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.274 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.278 | — | — | — | 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 | 17.67 | 17.99 | 17.00 | 17.04 | 17.04 | qfq | 14,908,867 | 260,664,587 | -5.33% |
| 2026-07-16 | 18.13 | 18.42 | 17.81 | 18.00 | 17.69 | qfq | 13,413,910 | 243,593,593 | -0.72% |
| 2026-07-15 | 18.23 | 18.85 | 17.91 | 18.13 | 17.82 | qfq | 15,711,100 | 288,685,114 | 0.39% |
| 2026-07-14 | 18.05 | 18.22 | 17.10 | 18.06 | 17.75 | qfq | 13,056,410 | 231,618,829 | 0.17% |
| 2026-07-13 | 18.47 | 19.06 | 17.89 | 18.03 | 17.72 | qfq | 18,367,011 | 336,605,637 | -3.48% |
| 2026-07-10 | 16.90 | 18.68 | 16.77 | 18.68 | 18.36 | qfq | 13,323,766 | 240,282,304 | 10.01% |
| 2026-07-09 | 16.80 | 17.24 | 16.49 | 16.98 | 16.69 | qfq | 7,073,500 | 119,243,641 | 1.07% |
| 2026-07-08 | 16.75 | 17.05 | 16.52 | 16.80 | 16.51 | qfq | 6,521,570 | 109,618,690 | -0.18% |
| 2026-07-07 | 17.73 | 17.74 | 16.80 | 16.83 | 16.54 | qfq | 7,361,504 | 126,367,337 | -5.29% |
| 2026-07-06 | 18.00 | 18.31 | 17.65 | 17.77 | 17.47 | qfq | 7,703,904 | 137,772,235 | -0.22% |
| 2026-07-03 | 17.37 | 18.13 | 17.23 | 17.81 | 17.51 | qfq | 10,571,469 | 187,548,159 | 3.37% |
| 2026-07-02 | 17.94 | 18.18 | 17.22 | 17.23 | 16.94 | qfq | 9,898,217 | 174,713,587 | -2.77% |
| 2026-07-01 | 17.31 | 18.68 | 17.05 | 17.72 | 17.42 | qfq | 11,461,001 | 203,522,588 | 2.37% |
| 2026-06-30 | 17.41 | 17.70 | 17.18 | 17.31 | 17.02 | qfq | 6,697,548 | 116,518,424 | -0.29% |
| 2026-06-29 | 18.09 | 18.09 | 17.32 | 17.36 | 17.06 | qfq | 6,744,502 | 118,342,007 | -2.96% |
| 2026-06-26 | 18.55 | 18.68 | 17.69 | 17.89 | 17.59 | qfq | 8,250,000 | 148,717,817 | -4.59% |
| 2026-06-25 | 18.98 | 19.16 | 18.56 | 18.75 | 18.43 | qfq | 6,567,328 | 123,645,056 | -1.16% |
| 2026-06-24 | 19.48 | 19.48 | 18.78 | 18.97 | 18.65 | qfq | 7,339,000 | 139,863,879 | -2.62% |
| 2026-06-23 | 20.00 | 20.15 | 19.40 | 19.48 | 19.15 | qfq | 7,723,721 | 152,625,548 | -3.94% |
| 2026-06-22 | 20.29 | 20.36 | 19.50 | 20.28 | 19.93 | qfq | 11,313,926 | 225,043,389 | -0.54% |
| 2026-06-18 | 21.20 | 21.35 | 20.30 | 20.39 | 20.04 | qfq | 10,284,903 | 212,160,657 | -3.91% |
| 2026-06-17 | 21.00 | 21.72 | 20.82 | 21.22 | 20.86 | qfq | 6,800,325 | 143,986,868 | 0.14% |
| 2026-06-16 | 21.46 | 21.46 | 20.88 | 21.19 | 20.83 | qfq | 6,268,767 | 132,634,855 | -1.44% |
| 2026-06-15 | 21.74 | 21.76 | 21.01 | 21.50 | 21.13 | qfq | 7,538,921 | 161,001,839 | -0.19% |
| 2026-06-12 | 20.90 | 21.60 | 20.80 | 21.54 | 21.17 | qfq | 8,508,800 | 180,320,359 | 3.11% |
| 2026-06-11 | 21.90 | 21.90 | 20.81 | 20.89 | 20.53 | qfq | 6,857,321 | 144,803,467 | -4.66% |
| 2026-06-10 | 22.01 | 22.65 | 21.56 | 21.91 | 21.54 | qfq | 6,399,947 | 141,260,064 | -1.62% |
| 2026-06-09 | 21.67 | 22.52 | 21.20 | 22.27 | 21.89 | qfq | 9,098,847 | 200,395,964 | 3.49% |
| 2026-06-08 | 22.37 | 22.72 | 21.20 | 21.52 | 21.15 | qfq | 8,999,000 | 196,892,954 | -5.90% |
| 2026-06-05 | 23.60 | 23.67 | 22.75 | 22.87 | 22.48 | qfq | 6,696,200 | 154,727,078 | -2.68% |
| 2026-06-04 | 23.80 | 24.07 | 23.30 | 23.50 | 23.10 | qfq | 8,018,100 | 189,103,904 | -1.34% |
| 2026-06-03 | 24.50 | 24.50 | 23.60 | 23.82 | 23.41 | qfq | 12,112,700 | 290,890,805 | -3.95% |
| 2026-06-02 | 25.22 | 25.54 | 24.72 | 24.80 | 24.38 | qfq | 9,493,600 | 238,171,747 | -1.70% |
| 2026-06-01 | 24.78 | 25.90 | 24.25 | 25.23 | 24.80 | qfq | 11,507,600 | 290,881,891 | 2.19% |
| 2026-05-29 | 25.61 | 26.25 | 24.50 | 24.69 | 24.27 | qfq | 10,418,300 | 263,280,634 | -3.59% |
| 2026-05-28 | 25.46 | 25.95 | 24.00 | 25.61 | 25.17 | qfq | 15,384,900 | 383,202,490 | 0.43% |
| 2026-05-27 | 25.72 | 25.99 | 25.21 | 25.50 | 25.07 | qfq | 9,131,600 | 234,070,442 | -0.78% |
| 2026-05-26 | 25.96 | 26.45 | 25.33 | 25.70 | 25.26 | qfq | 8,665,189 | 223,495,608 | -1.72% |
| 2026-05-25 | 26.46 | 26.99 | 25.50 | 26.15 | 25.71 | qfq | 10,685,727 | 279,365,225 | 0.23% |
| 2026-05-22 | 26.31 | 27.19 | 25.30 | 26.09 | 25.65 | qfq | 14,078,900 | 369,075,304 | 0.12% |
| 2026-05-21 | 27.17 | 27.76 | 25.86 | 26.06 | 25.62 | qfq | 13,879,347 | 372,317,773 | -4.09% |
| 2026-05-20 | 27.51 | 28.49 | 26.97 | 27.17 | 26.71 | qfq | 15,743,467 | 432,078,770 | -2.44% |
| 2026-05-19 | 27.92 | 28.93 | 27.56 | 27.85 | 27.38 | qfq | 14,182,200 | 397,974,949 | 0.91% |
| 2026-05-18 | 28.22 | 28.63 | 27.31 | 27.60 | 27.13 | qfq | 16,572,100 | 458,592,513 | -2.16% |
| 2026-05-15 | 29.00 | 31.30 | 27.81 | 28.21 | 27.73 | qfq | 27,946,979 | 819,901,126 | -3.26% |
| 2026-05-14 | 29.23 | 29.65 | 28.10 | 29.16 | 28.66 | qfq | 16,199,721 | 466,110,031 | -0.34% |
| 2026-05-13 | 29.00 | 29.97 | 28.24 | 29.26 | 28.76 | qfq | 17,235,177 | 502,471,078 | -0.48% |
| 2026-05-12 | 27.81 | 30.00 | 27.72 | 29.40 | 28.90 | qfq | 30,217,060 | 883,107,439 | 5.72% |
| 2026-05-11 | 25.01 | 27.81 | 24.95 | 27.81 | 27.34 | qfq | 19,421,924 | 515,574,820 | 10.01% |
| 2026-05-08 | 24.93 | 26.15 | 24.75 | 25.28 | 24.85 | qfq | 14,467,356 | 369,291,233 | 1.44% |
| 2026-05-07 | 25.49 | 25.49 | 24.70 | 24.92 | 24.50 | qfq | 11,661,860 | 291,210,632 | -2.39% |
| 2026-05-06 | 25.39 | 26.50 | 25.00 | 25.53 | 25.10 | qfq | 15,041,413 | 387,286,323 | 0.59% |
| 2026-04-30 | 24.48 | 25.45 | 24.42 | 25.38 | 24.95 | qfq | 14,300,766 | 356,847,165 | 2.79% |
| 2026-04-29 | 23.02 | 25.10 | 23.00 | 24.69 | 24.27 | qfq | 19,961,476 | 487,347,024 | 7.25% |
| 2026-04-28 | 23.21 | 23.55 | 22.80 | 23.02 | 22.63 | qfq | 10,940,200 | 253,147,470 | -1.41% |
| 2026-04-27 | 23.03 | 24.38 | 22.80 | 23.35 | 22.95 | qfq | 11,350,976 | 267,566,355 | 0.86% |
| 2026-04-24 | 23.58 | 23.83 | 22.93 | 23.15 | 22.76 | qfq | 11,345,700 | 263,693,881 | -2.89% |
| 2026-04-23 | 22.55 | 24.65 | 22.51 | 23.84 | 23.43 | qfq | 21,166,039 | 504,716,655 | 5.72% |
| 2026-04-22 | 22.13 | 22.72 | 21.60 | 22.55 | 22.17 | qfq | 12,002,199 | 267,477,251 | 1.44% |
| 2026-04-21 | 21.98 | 22.51 | 21.75 | 22.23 | 21.85 | qfq | 11,081,300 | 245,376,325 | 0.68% |
| 2026-04-20 | 21.51 | 22.21 | 21.45 | 22.08 | 21.70 | qfq | 9,173,767 | 200,783,360 | 1.42% |
| 2026-04-17 | 21.48 | 22.35 | 21.28 | 21.77 | 21.40 | qfq | 11,620,355 | 253,312,297 | 1.26% |
| 2026-04-16 | 21.28 | 21.55 | 20.92 | 21.50 | 21.13 | qfq | 7,615,382 | 162,100,160 | 0.99% |
| 2026-04-15 | 21.60 | 21.79 | 21.22 | 21.29 | 20.93 | qfq | 6,014,000 | 128,897,991 | -1.71% |
| 2026-04-14 | 21.55 | 21.88 | 21.45 | 21.66 | 21.29 | qfq | 6,764,093 | 146,383,727 | 1.36% |
| 2026-04-13 | 21.59 | 21.80 | 21.20 | 21.37 | 21.01 | qfq | 8,612,200 | 184,895,792 | -2.95% |
| 2026-04-10 | 22.60 | 22.64 | 21.98 | 22.02 | 21.65 | qfq | 8,479,200 | 188,482,350 | -1.52% |
| 2026-04-09 | 22.49 | 22.70 | 22.24 | 22.36 | 21.98 | qfq | 9,162,171 | 205,740,401 | -1.71% |
| 2026-04-08 | 22.03 | 23.18 | 21.84 | 22.75 | 22.36 | qfq | 16,880,339 | 380,626,088 | 6.21% |
| 2026-04-07 | 21.58 | 21.79 | 21.25 | 21.42 | 21.06 | qfq | 6,912,600 | 148,156,916 | -1.20% |
| 2026-04-03 | 22.24 | 22.33 | 21.38 | 21.68 | 21.31 | qfq | 8,001,668 | 174,163,830 | -2.25% |
| 2026-04-02 | 22.85 | 23.00 | 22.09 | 22.18 | 21.80 | qfq | 10,201,863 | 228,590,425 | -3.82% |
| 2026-04-01 | 23.40 | 23.71 | 22.96 | 23.06 | 22.67 | qfq | 11,233,797 | 261,158,879 | 0.83% |
| 2026-03-31 | 23.82 | 24.14 | 22.79 | 22.87 | 22.48 | qfq | 15,842,360 | 367,828,322 | -4.35% |
| 2026-03-30 | 23.58 | 24.92 | 23.25 | 23.91 | 23.50 | qfq | 21,742,542 | 522,806,445 | 0.25% |
| 2026-03-27 | 24.50 | 24.50 | 23.37 | 23.85 | 23.44 | qfq | 19,438,939 | 463,075,601 | -3.60% |
| 2026-03-26 | 25.22 | 25.36 | 24.65 | 24.74 | 24.32 | qfq | 19,423,652 | 484,200,405 | -1.94% |
| 2026-03-25 | 24.97 | 25.94 | 24.60 | 25.23 | 24.80 | qfq | 32,195,632 | 816,533,714 | 3.96% |
| 2026-03-24 | 22.64 | 24.27 | 22.30 | 24.27 | 23.86 | qfq | 15,473,496 | 364,938,825 | 10.02% |
| 2026-03-23 | 23.00 | 23.40 | 21.90 | 22.06 | 21.68 | qfq | 15,960,722 | 359,627,098 | -6.13% |
| 2026-03-20 | 24.41 | 24.82 | 23.47 | 23.50 | 23.10 | qfq | 21,787,806 | 523,026,155 | -3.29% |
| 2026-03-19 | 23.13 | 25.66 | 22.68 | 24.30 | 23.89 | qfq | 36,961,543 | 890,422,755 | 4.11% |
| 2026-03-18 | 23.43 | 24.40 | 23.21 | 23.34 | 22.94 | qfq | 20,373,977 | 482,953,527 | -0.09% |
| 2026-03-17 | 23.49 | 24.50 | 23.31 | 23.36 | 22.96 | qfq | 21,744,121 | 519,752,787 | -0.30% |
| 2026-03-16 | 23.22 | 24.09 | 22.61 | 23.43 | 23.03 | qfq | 18,652,964 | 438,457,345 | 1.17% |
| 2026-03-13 | 23.04 | 23.82 | 22.84 | 23.16 | 22.77 | qfq | 30,595,660 | 712,731,298 | -1.15% |
| 2026-03-12 | 21.56 | 23.79 | 21.36 | 23.43 | 23.03 | qfq | 41,790,523 | 951,225,299 | 8.12% |
| 2026-03-11 | 19.89 | 21.67 | 19.89 | 21.67 | 21.30 | qfq | 17,178,452 | 360,855,780 | 10.00% |
| 2026-03-10 | 19.24 | 19.75 | 19.12 | 19.70 | 19.36 | qfq | 8,471,219 | 164,767,234 | 3.25% |
| 2026-03-09 | 19.04 | 19.13 | 18.53 | 19.08 | 18.76 | qfq | 7,370,100 | 138,639,812 | -1.40% |
| 2026-03-06 | 19.41 | 19.78 | 19.27 | 19.35 | 19.02 | qfq | 6,353,900 | 123,430,484 | -0.92% |
| 2026-03-05 | 19.96 | 20.06 | 19.40 | 19.53 | 19.20 | qfq | 6,309,711 | 124,041,276 | -0.46% |
| 2026-03-04 | 20.16 | 20.56 | 19.54 | 19.62 | 19.29 | qfq | 8,188,900 | 163,257,705 | -4.06% |
| 2026-03-03 | 21.55 | 21.75 | 20.35 | 20.45 | 20.10 | qfq | 9,980,756 | 208,577,582 | -5.59% |
| 2026-03-02 | 21.70 | 22.00 | 21.41 | 21.66 | 21.29 | qfq | 9,395,100 | 203,618,455 | -2.83% |
| 2026-02-27 | 22.05 | 22.77 | 22.05 | 22.29 | 21.91 | qfq | 11,033,559 | 246,454,549 | 0.77% |
| 2026-02-26 | 22.76 | 23.09 | 22.04 | 22.12 | 21.74 | qfq | 15,694,400 | 351,374,834 | -3.28% |
| 2026-02-25 | 22.44 | 23.46 | 22.21 | 22.87 | 22.48 | qfq | 22,978,698 | 527,910,556 | 0.93% |
| 2026-02-24 | 22.29 | 22.99 | 22.19 | 22.66 | 22.27 | qfq | 21,441,499 | 484,693,461 | 2.16% |
| 2026-02-13 | 21.94 | 22.88 | 21.94 | 22.18 | 21.80 | qfq | 14,516,339 | 325,299,899 | 0.23% |
| 2026-02-12 | 22.26 | 22.36 | 21.65 | 22.13 | 21.75 | qfq | 14,130,906 | 310,821,983 | -0.09% |
| 2026-02-11 | 21.83 | 22.75 | 21.38 | 22.15 | 21.77 | qfq | 24,035,597 | 528,452,982 | 0.36% |
| 2026-02-10 | 21.76 | 22.61 | 21.50 | 22.07 | 21.69 | qfq | 28,958,812 | 638,494,624 | 3.52% |
| 2026-02-09 | 20.45 | 21.47 | 20.45 | 21.32 | 20.96 | qfq | 15,276,832 | 321,373,118 | 5.86% |
| 2026-02-06 | 20.45 | 20.55 | 20.05 | 20.14 | 19.80 | qfq | 7,426,600 | 150,662,579 | -2.28% |
| 2026-02-05 | 20.31 | 21.04 | 20.25 | 20.61 | 20.26 | qfq | 7,971,328 | 164,896,263 | 0.54% |
| 2026-02-04 | 21.00 | 21.05 | 20.33 | 20.50 | 20.15 | qfq | 10,549,202 | 216,749,302 | -3.12% |
| 2026-02-03 | 20.86 | 21.24 | 20.72 | 21.16 | 20.80 | qfq | 10,355,196 | 217,630,972 | 2.27% |
| 2026-02-02 | 21.05 | 21.53 | 20.68 | 20.69 | 20.34 | qfq | 13,978,619 | 294,975,746 | -1.62% |
| 2026-01-30 | 20.90 | 21.35 | 20.53 | 21.03 | 20.67 | qfq | 12,503,166 | 262,836,187 | -0.24% |
| 2026-01-29 | 20.35 | 21.80 | 20.26 | 21.08 | 20.72 | qfq | 24,022,050 | 509,383,232 | 2.83% |
| 2026-01-28 | 20.36 | 21.36 | 20.22 | 20.50 | 20.15 | qfq | 16,061,946 | 332,043,860 | 0.49% |
| 2026-01-27 | 20.48 | 20.72 | 19.97 | 20.40 | 20.05 | qfq | 9,209,322 | 186,687,970 | -0.34% |
| 2026-01-26 | 21.10 | 21.22 | 20.21 | 20.47 | 20.12 | qfq | 13,200,830 | 270,615,402 | -2.99% |
| 2026-01-23 | 20.70 | 21.35 | 20.64 | 21.10 | 20.74 | qfq | 12,434,200 | 262,112,492 | 1.98% |
| 2026-01-22 | 20.55 | 21.05 | 20.36 | 20.69 | 20.34 | qfq | 11,716,412 | 242,424,391 | 1.17% |
| 2026-01-21 | 20.69 | 21.19 | 20.27 | 20.45 | 20.10 | qfq | 16,576,778 | 342,535,885 | -2.85% |
| 2026-01-20 | 20.84 | 21.21 | 20.34 | 21.05 | 20.69 | qfq | 19,034,955 | 396,831,699 | 1.74% |
| 2026-01-19 | 20.83 | 21.46 | 20.64 | 20.69 | 20.34 | qfq | 18,179,223 | 381,266,665 | -3.95% |
| 2026-01-16 | 23.22 | 23.49 | 21.54 | 21.54 | 21.17 | qfq | 31,386,401 | 693,916,882 | -9.99% |
| 2026-01-15 | 23.44 | 24.98 | 22.30 | 23.93 | 23.52 | qfq | 46,334,980 | 1,098,063,846 | -0.66% |
| 2026-01-14 | 21.57 | 24.34 | 21.57 | 24.09 | 23.68 | qfq | 56,900,776 | 1,349,887,756 | 8.86% |
| 2026-01-13 | 23.62 | 23.62 | 21.95 | 22.13 | 21.75 | qfq | 49,412,160 | 1,111,437,414 | 3.07% |
| 2026-01-12 | 20.10 | 21.47 | 20.04 | 21.47 | 21.10 | qfq | 30,306,552 | 633,191,447 | 9.99% |
| 2026-01-09 | 18.54 | 19.63 | 18.51 | 19.52 | 19.19 | qfq | 15,390,918 | 295,338,145 | 5.23% |
| 2026-01-08 | 18.35 | 18.65 | 18.28 | 18.55 | 18.23 | qfq | 6,208,400 | 114,900,841 | 1.20% |
| 2026-01-07 | 18.51 | 18.65 | 18.33 | 18.33 | 18.02 | qfq | 4,495,278 | 82,950,631 | -0.97% |
| 2026-01-06 | 18.48 | 18.60 | 18.40 | 18.51 | 18.20 | qfq | 5,671,517 | 104,873,323 | 0.05% |
| 2026-01-05 | 18.13 | 18.54 | 17.88 | 18.50 | 18.19 | qfq | 6,990,900 | 127,595,163 | 1.93% |
| 2025-12-31 | 17.82 | 18.24 | 17.78 | 18.15 | 17.84 | qfq | 5,917,739 | 106,967,447 | 1.97% |
| 2025-12-30 | 17.68 | 17.92 | 17.68 | 17.80 | 17.50 | qfq | 2,741,870 | 48,840,730 | 0.39% |
| 2025-12-29 | 17.70 | 17.82 | 17.63 | 17.73 | 17.43 | qfq | 2,468,774 | 43,859,805 | 0.00% |
| 2025-12-26 | 17.68 | 17.78 | 17.60 | 17.73 | 17.43 | qfq | 2,409,900 | 42,686,540 | 0.17% |
| 2025-12-25 | 17.69 | 17.73 | 17.60 | 17.70 | 17.40 | qfq | 2,305,500 | 40,757,096 | 0.06% |
| 2025-12-24 | 17.55 | 17.75 | 17.46 | 17.69 | 17.39 | qfq | 2,175,311 | 38,286,104 | 1.03% |
| 2025-12-23 | 17.65 | 17.73 | 17.49 | 17.51 | 17.21 | qfq | 2,324,353 | 40,815,889 | -0.91% |
| 2025-12-22 | 17.73 | 17.76 | 17.64 | 17.67 | 17.37 | qfq | 2,726,500 | 48,243,732 | -0.23% |
| 2025-12-19 | 17.70 | 17.76 | 17.58 | 17.71 | 17.41 | qfq | 2,381,761 | 42,130,019 | 0.45% |
| 2025-12-18 | 17.46 | 17.76 | 17.46 | 17.63 | 17.33 | qfq | 2,744,261 | 48,497,456 | -0.06% |
| 2025-12-17 | 17.45 | 17.68 | 17.33 | 17.64 | 17.34 | qfq | 2,504,997 | 43,794,752 | 0.74% |
| 2025-12-16 | 17.80 | 17.94 | 17.45 | 17.51 | 17.21 | qfq | 3,493,900 | 61,482,421 | -2.07% |
| 2025-12-15 | 18.32 | 18.41 | 17.83 | 17.88 | 17.58 | qfq | 5,513,731 | 99,234,165 | -2.77% |
| 2025-12-12 | 18.27 | 18.59 | 18.27 | 18.39 | 18.08 | qfq | 4,936,000 | 91,173,490 | 0.44% |
| 2025-12-11 | 18.48 | 18.59 | 18.30 | 18.31 | 18.00 | qfq | 2,888,596 | 53,305,529 | -0.92% |
| 2025-12-10 | 18.42 | 18.60 | 18.24 | 18.48 | 18.17 | qfq | 3,294,096 | 60,698,422 | -0.48% |
| 2025-12-09 | 18.39 | 18.89 | 18.25 | 18.57 | 18.25 | qfq | 5,347,904 | 99,235,660 | 0.92% |
| 2025-12-08 | 18.36 | 18.44 | 18.31 | 18.40 | 18.09 | qfq | 2,534,900 | 46,577,390 | 0.55% |
| 2025-12-05 | 18.15 | 18.30 | 18.05 | 18.30 | 17.99 | qfq | 2,080,300 | 37,843,092 | 0.88% |
| 2025-12-04 | 18.44 | 18.44 | 18.06 | 18.14 | 17.83 | qfq | 2,874,225 | 52,252,007 | -1.63% |
| 2025-12-03 | 18.60 | 18.70 | 18.33 | 18.44 | 18.13 | qfq | 2,921,333 | 53,874,663 | -0.81% |
| 2025-12-02 | 18.85 | 18.85 | 18.56 | 18.59 | 18.27 | qfq | 2,376,700 | 44,291,301 | -1.43% |
| 2025-12-01 | 18.70 | 18.94 | 18.65 | 18.86 | 18.54 | qfq | 3,704,551 | 69,764,818 | 0.43% |
| 2025-11-28 | 18.68 | 18.99 | 18.61 | 18.78 | 18.46 | qfq | 2,629,056 | 49,321,837 | 0.54% |
| 2025-11-27 | 19.10 | 19.15 | 18.68 | 18.68 | 18.36 | qfq | 3,748,100 | 70,441,289 | -1.16% |
| 2025-11-26 | 19.06 | 19.25 | 18.85 | 18.90 | 18.58 | qfq | 6,002,600 | 114,163,400 | -1.56% |
| 2025-11-25 | 18.82 | 19.37 | 18.70 | 19.20 | 18.87 | qfq | 8,994,301 | 171,675,125 | 2.29% |
| 2025-11-24 | 18.45 | 18.81 | 18.23 | 18.77 | 18.45 | qfq | 4,973,701 | 92,237,546 | 2.18% |
| 2025-11-21 | 18.30 | 18.77 | 18.22 | 18.37 | 18.06 | qfq | 4,664,613 | 86,092,810 | -1.34% |
| 2025-11-20 | 18.85 | 18.85 | 18.56 | 18.62 | 18.30 | qfq | 2,824,644 | 52,752,092 | -0.43% |
| 2025-11-19 | 19.29 | 19.30 | 18.66 | 18.70 | 18.38 | qfq | 5,592,854 | 105,425,649 | -2.30% |
| 2025-11-18 | 19.08 | 19.26 | 18.90 | 19.14 | 18.81 | qfq | 4,321,346 | 82,547,074 | 0.37% |
| 2025-11-17 | 19.00 | 19.10 | 18.84 | 19.07 | 18.75 | qfq | 3,203,524 | 60,854,698 | 0.26% |
| 2025-11-14 | 19.24 | 19.27 | 19.01 | 19.02 | 18.70 | qfq | 3,712,000 | 71,053,126 | -1.25% |
| 2025-11-13 | 19.36 | 19.38 | 19.18 | 19.26 | 18.93 | qfq | 3,487,200 | 67,102,636 | -0.36% |
| 2025-11-12 | 19.53 | 19.53 | 19.24 | 19.33 | 19.00 | qfq | 2,720,200 | 52,678,479 | -0.72% |
| 2025-11-11 | 19.67 | 19.71 | 19.45 | 19.47 | 19.14 | qfq | 3,747,200 | 73,159,967 | -1.27% |
| 2025-11-10 | 19.65 | 19.80 | 19.58 | 19.72 | 19.38 | qfq | 3,728,800 | 73,326,850 | 0.61% |
| 2025-11-07 | 19.72 | 19.89 | 19.58 | 19.60 | 19.27 | qfq | 3,289,100 | 64,804,968 | -0.86% |
| 2025-11-06 | 19.93 | 19.93 | 19.70 | 19.77 | 19.43 | qfq | 5,346,889 | 105,874,361 | -0.80% |
| 2025-11-05 | 19.80 | 20.12 | 19.75 | 19.93 | 19.59 | qfq | 5,413,000 | 107,930,482 | -0.65% |
| 2025-11-04 | 19.90 | 20.20 | 19.71 | 20.06 | 19.72 | qfq | 7,140,000 | 142,772,593 | 0.00% |
| 2025-11-03 | 19.78 | 20.10 | 19.67 | 20.06 | 19.72 | qfq | 10,740,513 | 213,887,846 | 2.82% |
| 2025-10-31 | 19.20 | 19.71 | 19.11 | 19.51 | 19.18 | qfq | 10,190,330 | 198,437,034 | 2.79% |
| 2025-10-30 | 19.22 | 19.28 | 18.97 | 18.98 | 18.66 | qfq | 4,143,323 | 78,968,699 | -1.15% |
| 2025-10-29 | 19.00 | 19.20 | 18.98 | 19.20 | 18.87 | qfq | 2,913,683 | 55,620,658 | 0.58% |
| 2025-10-28 | 19.22 | 19.24 | 19.07 | 19.09 | 18.77 | qfq | 3,106,100 | 59,491,773 | -0.62% |
| 2025-10-27 | 19.20 | 19.32 | 19.13 | 19.21 | 18.88 | qfq | 3,856,300 | 74,089,926 | -0.31% |
| 2025-10-24 | 19.31 | 19.32 | 19.20 | 19.27 | 18.94 | qfq | 2,635,900 | 50,735,697 | -0.10% |
| 2025-10-23 | 19.00 | 19.39 | 18.96 | 19.29 | 18.96 | qfq | 3,728,776 | 71,433,493 | 0.78% |
| 2025-10-22 | 18.97 | 19.24 | 18.92 | 19.14 | 18.81 | qfq | 2,551,400 | 48,860,566 | 0.47% |
| 2025-10-21 | 18.84 | 19.10 | 18.74 | 19.05 | 18.73 | qfq | 2,695,100 | 51,124,581 | 1.22% |
| 2025-10-20 | 18.85 | 18.98 | 18.75 | 18.82 | 18.50 | qfq | 3,054,993 | 57,487,850 | 0.16% |
| 2025-10-17 | 19.15 | 19.21 | 18.75 | 18.79 | 18.47 | qfq | 3,745,800 | 71,027,548 | -1.93% |
| 2025-10-16 | 19.26 | 19.32 | 19.07 | 19.16 | 18.83 | qfq | 2,718,889 | 52,109,466 | -0.62% |
| 2025-10-15 | 19.17 | 19.37 | 19.07 | 19.28 | 18.95 | qfq | 2,784,001 | 53,531,597 | 0.52% |
| 2025-10-14 | 19.47 | 19.58 | 19.13 | 19.18 | 18.85 | qfq | 4,153,994 | 80,386,103 | -1.08% |
| 2025-10-13 | 19.22 | 19.52 | 18.78 | 19.39 | 19.06 | qfq | 5,118,500 | 98,583,381 | -1.47% |
| 2025-10-10 | 19.67 | 19.81 | 19.59 | 19.68 | 19.35 | qfq | 3,896,468 | 76,673,361 | -0.05% |
| 2025-10-09 | 19.62 | 19.78 | 19.41 | 19.69 | 19.35 | qfq | 5,017,716 | 98,512,936 | 0.77% |
| 2025-09-30 | 19.60 | 19.75 | 19.50 | 19.54 | 19.21 | qfq | 3,903,600 | 76,513,795 | 0.36% |
| 2025-09-29 | 19.56 | 19.56 | 19.19 | 19.47 | 19.14 | qfq | 3,843,500 | 74,513,967 | -0.46% |
| 2025-09-26 | 19.92 | 19.92 | 19.56 | 19.56 | 19.23 | qfq | 4,026,989 | 79,349,699 | -2.44% |
| 2025-09-25 | 19.90 | 20.30 | 19.83 | 20.05 | 19.71 | qfq | 4,318,709 | 86,920,994 | 0.35% |
| 2025-09-24 | 19.68 | 19.98 | 19.60 | 19.98 | 19.64 | qfq | 4,356,917 | 86,613,118 | 1.27% |
| 2025-09-23 | 20.08 | 20.08 | 19.30 | 19.73 | 19.39 | qfq | 6,069,876 | 118,981,540 | -1.79% |
| 2025-09-22 | 20.17 | 20.29 | 19.96 | 20.09 | 19.75 | qfq | 4,846,195 | 97,204,494 | -0.89% |
| 2025-09-19 | 20.19 | 20.41 | 20.01 | 20.27 | 19.93 | qfq | 5,398,646 | 109,099,520 | 0.05% |
| 2025-09-18 | 20.68 | 20.78 | 20.11 | 20.26 | 19.92 | qfq | 7,992,940 | 163,799,077 | -2.13% |
| 2025-09-17 | 21.16 | 21.19 | 20.60 | 20.70 | 20.35 | qfq | 8,717,926 | 181,188,621 | -2.59% |
| 2025-09-16 | 21.13 | 21.26 | 20.83 | 21.25 | 20.89 | qfq | 6,096,387 | 128,458,208 | 0.66% |
| 2025-09-15 | 21.25 | 21.35 | 20.99 | 21.11 | 20.75 | qfq | 6,771,696 | 143,089,025 | -1.59% |
| 2025-09-12 | 21.68 | 21.86 | 21.41 | 21.45 | 21.08 | qfq | 9,196,116 | 198,849,786 | 0.37% |
| 2025-09-11 | 21.03 | 21.38 | 20.75 | 21.37 | 21.01 | qfq | 7,726,564 | 162,881,047 | 0.85% |
| 2025-09-10 | 21.15 | 21.47 | 21.15 | 21.19 | 20.83 | qfq | 6,584,317 | 140,003,769 | -0.80% |
| 2025-09-09 | 21.71 | 21.86 | 21.20 | 21.36 | 21.00 | qfq | 7,451,420 | 160,012,655 | -1.70% |
| 2025-09-08 | 21.19 | 21.77 | 21.08 | 21.73 | 21.36 | qfq | 12,626,500 | 272,042,470 | 2.40% |
| 2025-09-05 | 20.66 | 21.44 | 20.42 | 21.22 | 20.86 | qfq | 9,253,693 | 194,516,294 | 2.81% |
| 2025-09-04 | 20.90 | 21.27 | 20.26 | 20.64 | 20.29 | qfq | 10,359,541 | 215,774,569 | -2.23% |
| 2025-09-03 | 21.76 | 22.10 | 20.78 | 21.11 | 20.75 | qfq | 16,370,058 | 350,674,385 | -4.61% |
| 2025-09-02 | 21.46 | 22.64 | 21.31 | 22.13 | 21.75 | qfq | 24,863,023 | 550,582,236 | 2.50% |
| 2025-09-01 | 21.35 | 21.77 | 21.22 | 21.59 | 21.22 | qfq | 19,500,245 | 418,642,061 | 0.28% |
| 2025-08-29 | 22.09 | 23.17 | 21.50 | 21.53 | 21.16 | qfq | 33,329,314 | 746,644,119 | 2.23% |
| 2025-08-28 | 20.66 | 21.06 | 20.39 | 21.06 | 20.70 | qfq | 11,558,235 | 239,885,672 | 1.99% |
| 2025-08-27 | 20.85 | 21.31 | 20.62 | 20.65 | 20.30 | qfq | 17,752,478 | 372,989,538 | -0.05% |
| 2025-08-26 | 20.65 | 20.88 | 20.61 | 20.66 | 20.31 | qfq | 7,878,235 | 163,498,060 | -0.43% |
| 2025-08-25 | 20.96 | 20.97 | 20.65 | 20.75 | 20.40 | qfq | 11,601,618 | 241,041,002 | -0.62% |
| 2025-08-22 | 20.60 | 20.90 | 20.45 | 20.88 | 20.52 | qfq | 11,330,572 | 234,666,093 | 1.41% |
| 2025-08-21 | 20.38 | 20.69 | 20.28 | 20.59 | 20.24 | qfq | 11,592,209 | 237,815,249 | 1.28% |
| 2025-08-20 | 20.25 | 20.37 | 20.09 | 20.33 | 19.98 | qfq | 6,112,067 | 123,797,999 | 0.15% |
| 2025-08-19 | 20.25 | 20.50 | 20.06 | 20.30 | 19.95 | qfq | 7,932,502 | 160,881,646 | 0.25% |
| 2025-08-18 | 19.99 | 20.42 | 19.99 | 20.25 | 19.91 | qfq | 10,861,637 | 220,348,736 | 1.30% |
| 2025-08-15 | 19.81 | 20.04 | 19.72 | 19.99 | 19.65 | qfq | 6,281,277 | 125,010,893 | 0.20% |
| 2025-08-14 | 19.92 | 20.48 | 19.86 | 19.95 | 19.61 | qfq | 9,893,516 | 199,108,160 | 0.25% |
| 2025-08-13 | 19.85 | 20.00 | 19.82 | 19.90 | 19.56 | qfq | 4,862,246 | 96,795,523 | 0.20% |
| 2025-08-12 | 19.93 | 19.97 | 19.81 | 19.86 | 19.52 | qfq | 3,419,427 | 67,989,958 | -0.30% |
| 2025-08-11 | 19.81 | 19.99 | 19.77 | 19.92 | 19.58 | qfq | 4,451,933 | 88,680,088 | 0.30% |
| 2025-08-08 | 20.05 | 20.05 | 19.79 | 19.86 | 19.52 | qfq | 4,761,180 | 94,587,905 | -1.14% |
| 2025-08-07 | 20.03 | 20.17 | 19.95 | 20.09 | 19.75 | qfq | 4,475,876 | 89,764,963 | 0.30% |
| 2025-08-06 | 19.97 | 20.05 | 19.87 | 20.03 | 19.69 | qfq | 4,844,929 | 96,845,319 | 0.30% |
| 2025-08-05 | 19.97 | 20.09 | 19.87 | 19.97 | 19.63 | qfq | 3,640,600 | 72,619,096 | -0.05% |
| 2025-08-04 | 19.99 | 20.15 | 19.75 | 19.98 | 19.64 | qfq | 4,973,556 | 99,097,698 | -0.15% |
| 2025-08-01 | 19.89 | 20.05 | 19.67 | 20.01 | 19.67 | qfq | 5,406,792 | 107,489,019 | 1.42% |
| 2025-07-31 | 19.86 | 20.00 | 19.69 | 19.73 | 19.39 | qfq | 4,385,480 | 87,135,107 | -1.00% |
| 2025-07-30 | 20.06 | 20.08 | 19.84 | 19.93 | 19.59 | qfq | 4,681,912 | 93,389,696 | -0.65% |
| 2025-07-29 | 20.11 | 20.13 | 19.87 | 20.06 | 19.72 | qfq | 4,375,530 | 87,482,888 | -0.69% |
| 2025-07-28 | 20.13 | 20.21 | 19.81 | 20.20 | 19.86 | qfq | 5,991,547 | 120,215,658 | 0.35% |
| 2025-07-25 | 20.08 | 20.25 | 19.97 | 20.13 | 19.79 | qfq | 7,304,038 | 146,953,766 | 1.00% |
| 2025-07-24 | 19.73 | 19.93 | 19.70 | 19.93 | 19.59 | qfq | 4,228,978 | 83,975,533 | 0.91% |
| 2025-07-23 | 19.72 | 19.92 | 19.66 | 19.75 | 19.41 | qfq | 4,732,361 | 93,619,279 | 0.05% |
| 2025-07-22 | 19.86 | 19.86 | 19.69 | 19.74 | 19.40 | qfq | 4,341,200 | 85,743,285 | -0.60% |
| 2025-07-21 | 19.80 | 19.90 | 19.72 | 19.86 | 19.52 | qfq | 4,145,900 | 82,220,563 | -0.05% |
| 2025-07-18 | 19.91 | 20.07 | 19.85 | 19.87 | 19.53 | qfq | 4,947,200 | 98,590,439 | -0.20% |
| 2025-07-17 | 19.98 | 20.01 | 19.80 | 19.91 | 19.57 | qfq | 6,988,600 | 139,013,995 | -2.40% |
| 2025-07-16 | 20.13 | 21.33 | 20.09 | 20.40 | 19.78 | qfq | 13,594,900 | 280,093,689 | 1.54% |
| 2025-07-15 | 20.15 | 20.30 | 19.85 | 20.09 | 19.48 | qfq | 8,576,048 | 171,823,967 | -1.33% |
| 2025-07-14 | 20.81 | 20.96 | 20.00 | 20.36 | 19.74 | qfq | 12,124,747 | 247,845,937 | -0.29% |
| 2025-07-11 | 19.71 | 21.00 | 19.50 | 20.42 | 19.80 | qfq | 18,892,764 | 386,521,983 | 3.60% |
| 2025-07-10 | 19.39 | 19.88 | 19.31 | 19.71 | 19.11 | qfq | 6,306,578 | 123,844,880 | 1.18% |
| 2025-07-09 | 19.35 | 19.61 | 19.31 | 19.48 | 18.89 | qfq | 6,108,841 | 119,161,831 | 0.88% |
| 2025-07-08 | 19.16 | 19.34 | 19.08 | 19.31 | 18.73 | qfq | 3,142,678 | 60,532,633 | 0.89% |
| 2025-07-07 | 19.09 | 19.25 | 19.02 | 19.14 | 18.56 | qfq | 2,067,302 | 39,628,459 | 0.26% |
| 2025-07-04 | 19.26 | 19.31 | 19.06 | 19.09 | 18.51 | qfq | 3,137,155 | 60,152,798 | -0.88% |
| 2025-07-03 | 19.18 | 19.32 | 19.12 | 19.26 | 18.68 | qfq | 2,783,880 | 53,541,081 | 0.47% |
| 2025-07-02 | 19.41 | 19.41 | 19.08 | 19.17 | 18.59 | qfq | 3,105,900 | 59,510,332 | -0.93% |
| 2025-07-01 | 19.40 | 19.46 | 19.20 | 19.35 | 18.77 | qfq | 3,564,800 | 68,822,122 | -0.51% |
| 2025-06-30 | 19.41 | 19.48 | 19.34 | 19.45 | 18.86 | qfq | 4,092,265 | 79,481,053 | 0.41% |
| 2025-06-27 | 19.51 | 19.60 | 19.34 | 19.37 | 18.78 | qfq | 4,610,933 | 89,680,442 | -0.72% |
| 2025-06-26 | 19.33 | 19.78 | 19.24 | 19.51 | 18.92 | qfq | 6,570,500 | 128,516,015 | 0.88% |
| 2025-06-25 | 19.37 | 19.37 | 19.12 | 19.34 | 18.76 | qfq | 4,934,692 | 94,950,422 | 0.68% |
| 2025-06-24 | 18.96 | 19.27 | 18.95 | 19.21 | 18.63 | qfq | 3,913,900 | 75,059,491 | 1.37% |
| 2025-06-23 | 18.65 | 19.01 | 18.51 | 18.95 | 18.38 | qfq | 3,095,761 | 58,431,253 | 0.85% |
| 2025-06-20 | 19.26 | 19.28 | 18.77 | 18.79 | 18.22 | qfq | 4,233,400 | 79,987,090 | -1.78% |
| 2025-06-19 | 19.43 | 19.57 | 19.10 | 19.13 | 18.55 | qfq | 5,165,754 | 99,502,430 | -1.39% |
| 2025-06-18 | 19.50 | 19.60 | 19.34 | 19.40 | 18.81 | qfq | 4,078,800 | 79,372,387 | -0.77% |
| 2025-06-17 | 19.60 | 19.70 | 19.40 | 19.55 | 18.96 | qfq | 4,198,902 | 81,991,009 | -0.26% |
| 2025-06-16 | 19.31 | 19.74 | 19.26 | 19.60 | 19.01 | qfq | 4,796,507 | 94,037,394 | 0.62% |
| 2025-06-13 | 20.06 | 20.08 | 19.45 | 19.48 | 18.89 | qfq | 9,629,596 | 189,223,588 | -3.47% |
| 2025-06-12 | 20.40 | 20.53 | 20.08 | 20.18 | 19.57 | qfq | 7,656,000 | 155,683,586 | -1.18% |
| 2025-06-11 | 20.30 | 20.58 | 20.18 | 20.42 | 19.80 | qfq | 7,633,329 | 155,605,753 | -0.54% |
| 2025-06-10 | 21.24 | 21.28 | 20.02 | 20.53 | 19.91 | qfq | 19,029,941 | 392,318,471 | -4.33% |
| 2025-06-09 | 21.23 | 21.60 | 21.00 | 21.46 | 20.81 | qfq | 16,789,620 | 357,388,751 | -0.33% |
| 2025-06-06 | 20.81 | 21.54 | 20.45 | 21.53 | 20.88 | qfq | 24,528,975 | 519,863,951 | 4.57% |
| 2025-06-05 | 20.18 | 20.67 | 20.18 | 20.59 | 19.97 | qfq | 14,161,111 | 289,977,082 | 0.19% |
| 2025-06-04 | 19.79 | 20.80 | 19.51 | 20.55 | 19.93 | qfq | 20,758,995 | 417,370,524 | 3.79% |
| 2025-06-03 | 19.78 | 20.17 | 19.71 | 19.80 | 19.20 | qfq | 11,063,812 | 220,507,955 | -2.22% |
| 2025-05-30 | 19.78 | 20.66 | 19.58 | 20.25 | 19.64 | qfq | 14,976,088 | 301,106,702 | 1.71% |
| 2025-05-29 | 19.70 | 19.98 | 19.30 | 19.91 | 19.31 | qfq | 10,969,183 | 216,360,541 | 0.71% |
| 2025-05-28 | 19.76 | 20.27 | 19.56 | 19.77 | 19.17 | qfq | 13,959,263 | 276,936,265 | -0.95% |
| 2025-05-27 | 20.91 | 20.91 | 19.79 | 19.96 | 19.36 | qfq | 22,216,888 | 454,139,968 | -1.67% |
| 2025-05-26 | 20.30 | 20.30 | 20.30 | 20.30 | 19.69 | qfq | 8,247,276 | 167,419,703 | 10.03% |
| 2025-05-23 | 18.82 | 18.87 | 18.45 | 18.45 | 17.89 | qfq | 2,733,822 | 51,076,789 | -1.97% |
| 2025-05-22 | 19.00 | 19.20 | 18.79 | 18.82 | 18.25 | qfq | 2,706,200 | 51,250,278 | -1.41% |
| 2025-05-21 | 19.02 | 19.26 | 18.92 | 19.09 | 18.51 | qfq | 2,919,200 | 55,741,390 | 0.37% |
| 2025-05-20 | 18.85 | 19.05 | 18.75 | 19.02 | 18.45 | qfq | 2,708,278 | 51,361,003 | 0.90% |
| 2025-05-19 | 18.70 | 18.95 | 18.54 | 18.85 | 18.28 | qfq | 2,485,400 | 46,696,058 | 0.80% |
| 2025-05-16 | 18.98 | 18.98 | 18.67 | 18.70 | 18.13 | qfq | 3,251,740 | 61,087,494 | -1.48% |
| 2025-05-15 | 19.10 | 19.21 | 18.77 | 18.98 | 18.41 | qfq | 4,206,124 | 79,790,823 | -0.11% |
| 2025-05-14 | 19.08 | 19.18 | 18.81 | 19.00 | 18.43 | qfq | 2,740,400 | 51,968,607 | 0.16% |
| 2025-05-13 | 19.39 | 19.41 | 18.96 | 18.97 | 18.40 | qfq | 3,038,760 | 58,046,862 | -0.94% |
| 2025-05-12 | 19.07 | 19.17 | 18.94 | 19.15 | 18.57 | qfq | 3,216,358 | 61,351,156 | 1.27% |
| 2025-05-09 | 19.13 | 19.63 | 18.91 | 18.91 | 18.34 | qfq | 4,585,383 | 87,607,766 | -1.25% |
| 2025-05-08 | 18.86 | 19.42 | 18.79 | 19.15 | 18.57 | qfq | 5,186,500 | 99,201,915 | 1.59% |
| 2025-05-07 | 19.05 | 19.19 | 18.76 | 18.85 | 18.28 | qfq | 3,367,200 | 63,697,800 | -0.21% |
| 2025-05-06 | 18.45 | 18.90 | 18.45 | 18.89 | 18.32 | qfq | 3,709,604 | 69,690,901 | 2.11% |
| 2025-04-30 | 18.54 | 18.75 | 18.41 | 18.50 | 17.94 | qfq | 2,411,483 | 44,874,219 | 0.65% |
| 2025-04-29 | 18.27 | 18.55 | 18.18 | 18.38 | 17.82 | qfq | 2,133,200 | 39,288,336 | 0.38% |
| 2025-04-28 | 18.42 | 18.62 | 18.20 | 18.31 | 17.76 | qfq | 2,384,000 | 43,736,493 | -1.24% |
| 2025-04-25 | 18.40 | 18.86 | 18.32 | 18.54 | 17.98 | qfq | 2,974,060 | 55,141,806 | 0.38% |
| 2025-04-24 | 18.80 | 18.94 | 18.45 | 18.47 | 17.91 | qfq | 3,379,000 | 62,947,845 | -2.22% |
| 2025-04-23 | 18.93 | 19.10 | 18.83 | 18.89 | 18.32 | qfq | 3,798,500 | 71,872,880 | -0.21% |
| 2025-04-22 | 18.91 | 18.98 | 18.61 | 18.93 | 18.36 | qfq | 4,522,100 | 84,855,984 | 0.05% |
| 2025-04-21 | 18.22 | 19.26 | 18.03 | 18.92 | 18.35 | qfq | 7,031,997 | 132,610,402 | 3.61% |
| 2025-04-18 | 18.18 | 18.31 | 17.96 | 18.26 | 17.71 | qfq | 2,629,600 | 47,689,488 | 0.27% |
| 2025-04-17 | 18.38 | 18.58 | 18.18 | 18.21 | 17.66 | qfq | 2,444,800 | 44,890,310 | -1.35% |
| 2025-04-16 | 18.59 | 18.89 | 18.26 | 18.46 | 17.90 | qfq | 3,550,700 | 65,963,142 | -0.54% |
| 2025-04-15 | 18.56 | 18.77 | 18.36 | 18.56 | 18.00 | qfq | 2,665,300 | 49,383,660 | 0.60% |
| 2025-04-14 | 18.84 | 18.84 | 18.42 | 18.45 | 17.89 | qfq | 2,398,400 | 44,445,850 | 0.33% |
| 2025-04-11 | 18.30 | 18.68 | 18.30 | 18.39 | 17.83 | qfq | 3,361,500 | 62,045,744 | -1.08% |
| 2025-04-10 | 18.80 | 18.89 | 18.52 | 18.59 | 18.03 | qfq | 5,790,800 | 108,210,420 | 0.38% |
| 2025-04-09 | 17.13 | 18.90 | 16.52 | 18.52 | 17.96 | qfq | 7,906,378 | 141,656,833 | 6.38% |
| 2025-04-08 | 16.66 | 17.88 | 16.66 | 17.41 | 16.88 | qfq | 5,783,295 | 100,587,976 | -2.85% |
| 2025-04-07 | 19.15 | 19.15 | 17.92 | 17.92 | 17.38 | qfq | 4,310,500 | 78,427,283 | -9.99% |
| 2025-04-03 | 19.59 | 20.05 | 19.55 | 19.91 | 19.31 | qfq | 2,926,036 | 58,151,160 | 0.61% |
| 2025-04-02 | 19.68 | 19.94 | 19.62 | 19.79 | 19.19 | qfq | 1,738,468 | 34,377,007 | 0.66% |
| 2025-04-01 | 19.74 | 20.00 | 19.65 | 19.66 | 19.07 | qfq | 2,673,081 | 52,956,522 | -0.46% |
| 2025-03-31 | 20.01 | 20.01 | 19.45 | 19.75 | 19.15 | qfq | 3,375,005 | 66,391,497 | -1.84% |
| 2025-03-28 | 20.06 | 20.30 | 19.91 | 20.12 | 19.51 | qfq | 3,634,830 | 73,133,368 | 0.30% |
| 2025-03-27 | 20.02 | 20.15 | 19.82 | 20.06 | 19.45 | qfq | 2,025,900 | 40,572,214 | 0.20% |
| 2025-03-26 | 19.93 | 20.34 | 19.86 | 20.02 | 19.42 | qfq | 2,525,100 | 50,657,305 | 0.45% |
| 2025-03-25 | 20.06 | 20.22 | 19.82 | 19.93 | 19.33 | qfq | 3,813,659 | 76,184,982 | -2.06% |
| 2025-03-24 | 20.19 | 20.75 | 19.85 | 20.35 | 19.74 | qfq | 6,017,614 | 121,123,632 | 0.79% |
| 2025-03-21 | 20.40 | 20.55 | 20.11 | 20.19 | 19.58 | qfq | 3,486,600 | 70,750,036 | -1.03% |
| 2025-03-20 | 20.52 | 20.60 | 20.35 | 20.40 | 19.78 | qfq | 2,753,814 | 56,409,139 | -0.44% |
| 2025-03-19 | 20.75 | 20.85 | 20.45 | 20.49 | 19.87 | qfq | 3,644,541 | 74,849,655 | -1.68% |
| 2025-03-18 | 20.94 | 21.09 | 20.76 | 20.84 | 20.21 | qfq | 4,152,800 | 86,744,723 | -0.53% |
| 2025-03-17 | 20.94 | 21.06 | 20.78 | 20.95 | 20.32 | qfq | 3,638,009 | 76,012,105 | 0.05% |
| 2025-03-14 | 20.52 | 20.98 | 20.39 | 20.94 | 20.31 | qfq | 4,264,878 | 88,645,478 | 2.10% |
| 2025-03-13 | 20.80 | 20.90 | 20.30 | 20.51 | 19.89 | qfq | 4,095,115 | 83,995,634 | -1.87% |
| 2025-03-12 | 20.89 | 21.09 | 20.77 | 20.90 | 20.27 | qfq | 4,818,900 | 100,919,295 | 1.11% |
| 2025-03-11 | 20.40 | 20.88 | 20.37 | 20.67 | 20.05 | qfq | 3,564,293 | 73,541,977 | -0.34% |
| 2025-03-10 | 20.90 | 20.98 | 20.60 | 20.74 | 20.11 | qfq | 4,125,900 | 85,508,706 | -1.47% |
| 2025-03-07 | 21.47 | 21.50 | 20.92 | 21.05 | 20.41 | qfq | 4,413,610 | 93,444,692 | -1.73% |
| 2025-03-06 | 21.07 | 21.49 | 20.76 | 21.42 | 20.77 | qfq | 7,120,524 | 151,252,085 | 3.58% |
| 2025-03-05 | 20.82 | 20.98 | 20.54 | 20.68 | 20.06 | qfq | 3,583,800 | 74,204,469 | -0.86% |
| 2025-03-04 | 20.32 | 20.89 | 20.32 | 20.86 | 20.23 | qfq | 3,832,916 | 79,582,988 | 1.51% |
| 2025-03-03 | 20.56 | 20.86 | 20.18 | 20.55 | 19.93 | qfq | 5,314,300 | 109,702,466 | 1.18% |
| 2025-02-28 | 21.60 | 21.60 | 20.27 | 20.31 | 19.70 | qfq | 7,427,762 | 154,531,008 | -5.84% |
| 2025-02-27 | 21.79 | 21.94 | 21.12 | 21.57 | 20.92 | qfq | 7,389,092 | 158,988,959 | -1.60% |
| 2025-02-26 | 21.94 | 22.11 | 21.75 | 21.92 | 21.26 | qfq | 7,126,825 | 155,916,216 | -0.09% |
| 2025-02-25 | 22.18 | 22.29 | 21.85 | 21.94 | 21.28 | qfq | 7,346,865 | 162,247,939 | -2.27% |
| 2025-02-24 | 22.73 | 22.97 | 22.22 | 22.45 | 21.77 | qfq | 9,084,300 | 204,087,973 | -1.19% |
| 2025-02-21 | 22.06 | 22.86 | 21.96 | 22.72 | 22.03 | qfq | 13,509,576 | 303,958,877 | 2.95% |
| 2025-02-20 | 21.95 | 22.39 | 21.62 | 22.07 | 21.40 | qfq | 8,306,800 | 182,594,940 | 0.32% |
| 2025-02-19 | 21.46 | 22.02 | 21.46 | 22.00 | 21.34 | qfq | 7,618,309 | 166,150,068 | 2.52% |
| 2025-02-18 | 22.53 | 22.53 | 21.40 | 21.46 | 20.81 | qfq | 12,585,400 | 276,470,435 | -5.67% |
| 2025-02-17 | 22.12 | 23.27 | 21.90 | 22.75 | 22.06 | qfq | 18,605,328 | 419,977,082 | 2.34% |
| 2025-02-14 | 22.60 | 22.63 | 21.67 | 22.23 | 21.56 | qfq | 17,650,708 | 391,191,450 | 2.68% |
| 2025-02-13 | 21.82 | 21.99 | 21.26 | 21.65 | 21.00 | qfq | 9,937,313 | 215,244,112 | 0.23% |
| 2025-02-12 | 21.25 | 21.70 | 21.18 | 21.60 | 20.95 | qfq | 8,067,376 | 173,673,709 | 0.79% |
| 2025-02-11 | 21.42 | 21.58 | 21.09 | 21.43 | 20.78 | qfq | 7,504,152 | 160,026,955 | 0.05% |
| 2025-02-10 | 21.00 | 21.45 | 21.00 | 21.42 | 20.77 | qfq | 10,054,500 | 213,838,730 | 1.47% |
| 2025-02-07 | 21.33 | 21.46 | 20.82 | 21.11 | 20.47 | qfq | 13,963,835 | 295,902,678 | -0.85% |
| 2025-02-06 | 20.48 | 21.30 | 20.48 | 21.29 | 20.65 | qfq | 8,575,229 | 180,623,623 | 2.16% |
| 2025-02-05 | 20.17 | 21.23 | 20.17 | 20.84 | 20.21 | qfq | 8,961,744 | 185,634,918 | 3.99% |
| 2025-01-27 | 20.40 | 20.49 | 20.04 | 20.04 | 19.43 | qfq | 4,913,200 | 99,444,470 | -0.15% |
| 2025-01-24 | 19.63 | 20.14 | 19.50 | 20.07 | 19.46 | qfq | 5,926,904 | 118,155,873 | 1.93% |
| 2025-01-23 | 19.75 | 20.11 | 19.66 | 19.69 | 19.09 | qfq | 5,071,529 | 100,891,228 | 0.10% |
| 2025-01-22 | 19.97 | 20.01 | 19.56 | 19.67 | 19.08 | qfq | 4,622,000 | 91,317,987 | -2.38% |
| 2025-01-21 | 19.60 | 20.20 | 19.37 | 20.15 | 19.54 | qfq | 6,452,775 | 128,063,780 | 2.65% |
| 2025-01-20 | 19.78 | 19.92 | 19.55 | 19.63 | 19.04 | qfq | 3,902,318 | 76,861,626 | 0.20% |
| 2025-01-17 | 19.40 | 19.75 | 19.27 | 19.59 | 19.00 | qfq | 3,156,468 | 61,651,668 | 0.00% |
| 2025-01-16 | 19.80 | 20.28 | 19.44 | 19.59 | 19.00 | qfq | 5,544,733 | 109,813,136 | -0.96% |
| 2025-01-15 | 19.67 | 19.89 | 19.54 | 19.78 | 19.18 | qfq | 5,784,178 | 114,217,232 | 0.56% |
| 2025-01-14 | 18.99 | 19.70 | 18.91 | 19.67 | 19.08 | qfq | 6,727,100 | 130,347,366 | 5.02% |
| 2025-01-13 | 18.47 | 18.79 | 18.15 | 18.73 | 18.16 | qfq | 3,577,800 | 66,394,736 | 0.70% |
| 2025-01-10 | 19.12 | 19.38 | 18.60 | 18.60 | 18.04 | qfq | 4,733,300 | 89,999,413 | -3.23% |
| 2025-01-09 | 19.00 | 19.36 | 18.97 | 19.22 | 18.64 | qfq | 5,097,179 | 97,996,286 | 0.16% |
| 2025-01-08 | 19.04 | 19.30 | 18.76 | 19.19 | 18.61 | qfq | 7,517,600 | 143,623,823 | 0.79% |
| 2025-01-07 | 18.87 | 19.07 | 18.69 | 19.04 | 18.46 | qfq | 4,541,600 | 85,739,920 | 0.90% |
| 2025-01-06 | 18.84 | 19.22 | 18.51 | 18.87 | 18.30 | qfq | 5,477,800 | 103,561,731 | 0.00% |
| 2025-01-03 | 19.99 | 20.06 | 18.78 | 18.87 | 18.30 | qfq | 7,070,585 | 136,140,757 | -4.46% |
| 2025-01-02 | 20.34 | 20.60 | 19.49 | 19.75 | 19.15 | qfq | 7,045,383 | 141,460,573 | -3.09% |
| 2024-12-31 | 21.77 | 21.80 | 20.30 | 20.38 | 19.76 | qfq | 9,615,665 | 200,452,739 | -5.08% |
| 2024-12-30 | 21.88 | 21.97 | 21.42 | 21.47 | 20.82 | qfq | 6,401,900 | 138,537,290 | -2.01% |
| 2024-12-27 | 22.17 | 22.43 | 21.83 | 21.91 | 21.25 | qfq | 6,296,229 | 139,402,708 | -1.17% |
| 2024-12-26 | 21.94 | 22.28 | 21.94 | 22.17 | 21.50 | qfq | 4,592,500 | 101,778,147 | 1.14% |
| 2024-12-25 | 22.18 | 22.44 | 21.54 | 21.92 | 21.26 | qfq | 7,215,105 | 157,966,410 | -2.23% |
| 2024-12-24 | 22.41 | 22.55 | 21.96 | 22.42 | 21.74 | qfq | 5,748,200 | 127,975,009 | 0.04% |
| 2024-12-23 | 23.44 | 23.52 | 22.29 | 22.41 | 21.73 | qfq | 11,420,664 | 258,760,452 | -5.12% |
| 2024-12-20 | 23.58 | 23.93 | 23.51 | 23.62 | 22.91 | qfq | 6,507,495 | 154,284,024 | -0.67% |
| 2024-12-19 | 23.01 | 23.85 | 22.86 | 23.78 | 23.06 | qfq | 9,533,132 | 222,147,802 | 0.93% |
| 2024-12-18 | 23.74 | 24.35 | 23.10 | 23.56 | 22.85 | qfq | 9,706,874 | 231,104,939 | 0.38% |
| 2024-12-17 | 25.00 | 25.10 | 23.39 | 23.47 | 22.76 | qfq | 15,804,740 | 381,007,750 | -7.56% |
| 2024-12-16 | 24.65 | 25.50 | 23.89 | 25.39 | 24.62 | qfq | 24,740,533 | 616,713,177 | 2.34% |
| 2024-12-13 | 24.20 | 25.25 | 24.12 | 24.81 | 24.06 | qfq | 19,148,704 | 475,221,441 | 1.68% |
| 2024-12-12 | 24.54 | 24.64 | 24.00 | 24.40 | 23.66 | qfq | 11,443,800 | 278,292,410 | -0.49% |
| 2024-12-11 | 24.38 | 24.99 | 24.10 | 24.52 | 23.78 | qfq | 11,441,485 | 280,803,996 | 0.20% |
| 2024-12-10 | 25.48 | 25.58 | 24.39 | 24.47 | 23.73 | qfq | 20,529,156 | 511,250,121 | -1.29% |
| 2024-12-09 | 25.02 | 25.25 | 24.00 | 24.79 | 24.04 | qfq | 28,449,389 | 704,326,800 | 1.85% |
| 2024-12-06 | 23.29 | 24.60 | 23.17 | 24.34 | 23.60 | qfq | 22,274,485 | 534,910,267 | 4.42% |
| 2024-12-05 | 22.75 | 23.40 | 22.62 | 23.31 | 22.61 | qfq | 9,287,300 | 215,930,271 | 1.97% |
| 2024-12-04 | 23.51 | 23.59 | 22.73 | 22.86 | 22.17 | qfq | 11,664,568 | 269,322,443 | -3.79% |
| 2024-12-03 | 23.80 | 24.03 | 23.25 | 23.76 | 23.04 | qfq | 15,928,100 | 376,573,740 | -0.13% |
| 2024-12-02 | 23.00 | 23.88 | 22.76 | 23.79 | 23.07 | qfq | 16,319,489 | 382,829,544 | 3.84% |
| 2024-11-29 | 22.67 | 23.35 | 22.30 | 22.91 | 22.22 | qfq | 12,252,183 | 280,124,688 | 0.31% |
| 2024-11-28 | 23.47 | 23.76 | 22.83 | 22.84 | 22.15 | qfq | 11,444,215 | 265,665,810 | -1.89% |
| 2024-11-27 | 22.24 | 23.29 | 21.81 | 23.28 | 22.58 | qfq | 12,329,492 | 277,708,885 | 2.78% |
| 2024-11-26 | 22.50 | 23.60 | 22.25 | 22.65 | 21.97 | qfq | 13,611,215 | 313,504,259 | 0.67% |
| 2024-11-25 | 22.88 | 23.20 | 21.98 | 22.50 | 21.82 | qfq | 14,630,772 | 327,530,066 | -2.17% |
| 2024-11-22 | 23.68 | 24.55 | 22.90 | 23.00 | 22.30 | qfq | 17,506,800 | 418,470,317 | -3.32% |
| 2024-11-21 | 24.00 | 24.41 | 23.58 | 23.79 | 23.07 | qfq | 13,730,100 | 328,861,542 | -2.18% |
| 2024-11-20 | 23.62 | 24.70 | 23.45 | 24.32 | 23.59 | qfq | 18,536,622 | 447,216,062 | 2.88% |
| 2024-11-19 | 23.31 | 23.82 | 22.55 | 23.64 | 22.93 | qfq | 20,142,915 | 467,162,660 | -0.55% |
| 2024-11-18 | 24.60 | 24.86 | 22.76 | 23.77 | 23.05 | qfq | 26,133,435 | 620,934,994 | -4.42% |
| 2024-11-15 | 23.96 | 25.88 | 23.96 | 24.87 | 24.12 | qfq | 31,563,017 | 790,790,201 | 2.43% |
| 2024-11-14 | 26.02 | 26.56 | 24.27 | 24.28 | 23.55 | qfq | 36,363,325 | 913,782,122 | -9.97% |
| 2024-11-13 | 25.24 | 27.71 | 24.93 | 26.97 | 26.15 | qfq | 46,912,983 | 1,248,964,651 | 5.85% |
| 2024-11-12 | 27.66 | 27.66 | 25.20 | 25.48 | 24.71 | qfq | 54,160,755 | 1,428,969,491 | -1.13% |
| 2024-11-11 | 23.44 | 25.77 | 23.11 | 25.77 | 24.99 | qfq | 16,640,088 | 418,385,628 | 9.99% |
| 2024-11-08 | 22.90 | 24.74 | 22.60 | 23.43 | 22.72 | qfq | 34,556,934 | 814,023,385 | 4.13% |
| 2024-11-07 | 21.89 | 22.57 | 21.60 | 22.50 | 21.82 | qfq | 16,962,300 | 375,072,878 | 2.65% |
| 2024-11-06 | 21.80 | 22.16 | 21.42 | 21.92 | 21.26 | qfq | 15,651,078 | 342,789,148 | 1.39% |
| 2024-11-05 | 21.05 | 21.73 | 20.78 | 21.62 | 20.97 | qfq | 12,547,400 | 268,915,606 | 2.71% |
| 2024-11-04 | 20.32 | 21.06 | 20.25 | 21.05 | 20.41 | qfq | 7,763,946 | 160,941,843 | 3.59% |
| 2024-11-01 | 21.11 | 21.18 | 20.27 | 20.32 | 19.71 | qfq | 10,411,746 | 214,723,422 | -4.65% |
| 2024-10-31 | 21.00 | 21.60 | 20.61 | 21.31 | 20.67 | qfq | 12,059,140 | 254,752,777 | 1.04% |
| 2024-10-30 | 21.40 | 21.58 | 20.87 | 21.09 | 20.45 | qfq | 11,664,500 | 247,211,718 | -2.54% |
| 2024-10-29 | 23.06 | 23.06 | 21.60 | 21.64 | 20.99 | qfq | 19,699,055 | 434,846,073 | -1.64% |
| 2024-10-28 | 21.08 | 22.02 | 21.08 | 22.00 | 21.34 | qfq | 15,904,835 | 345,913,166 | 3.33% |
| 2024-10-25 | 21.10 | 21.50 | 21.05 | 21.29 | 20.65 | qfq | 9,781,335 | 208,191,680 | 0.90% |
| 2024-10-24 | 21.24 | 21.35 | 20.88 | 21.10 | 20.46 | qfq | 9,657,100 | 203,757,128 | -1.86% |
| 2024-10-23 | 21.87 | 21.87 | 21.29 | 21.50 | 20.85 | qfq | 21,541,945 | 464,716,710 | -3.59% |
| 2024-10-22 | 21.56 | 23.14 | 21.08 | 22.30 | 21.63 | qfq | 33,835,495 | 749,026,363 | 3.19% |
| 2024-10-21 | 20.30 | 22.24 | 20.30 | 21.61 | 20.96 | qfq | 35,210,333 | 764,254,454 | 6.87% |
| 2024-10-18 | 19.90 | 20.61 | 19.50 | 20.22 | 19.61 | qfq | 14,488,221 | 290,239,263 | 2.43% |
| 2024-10-17 | 20.26 | 20.30 | 19.71 | 19.74 | 19.14 | qfq | 9,516,691 | 190,381,372 | -1.10% |
| 2024-10-16 | 19.21 | 20.30 | 19.12 | 19.96 | 19.36 | qfq | 11,135,280 | 222,081,016 | 1.32% |
| 2024-10-15 | 20.09 | 20.58 | 19.69 | 19.70 | 19.10 | qfq | 12,357,027 | 248,725,635 | -3.48% |
| 2024-10-14 | 19.98 | 20.62 | 19.44 | 20.41 | 19.79 | qfq | 16,026,794 | 319,151,030 | -0.24% |
| 2024-10-11 | 21.66 | 22.00 | 20.46 | 20.46 | 19.84 | qfq | 23,263,210 | 484,509,361 | -9.99% |
| 2024-10-10 | 22.07 | 23.16 | 21.34 | 22.73 | 22.04 | qfq | 35,181,156 | 795,240,198 | 7.98% |
| 2024-10-09 | 23.20 | 23.20 | 21.05 | 21.05 | 20.41 | qfq | 19,000,259 | 410,892,295 | -10.00% |
| 2024-10-08 | 23.54 | 23.54 | 21.80 | 23.39 | 22.68 | qfq | 25,497,086 | 584,819,574 | 9.30% |
| 2024-09-30 | 21.19 | 21.55 | 20.15 | 21.40 | 20.75 | qfq | 20,998,227 | 441,265,716 | 9.24% |
| 2024-09-27 | 18.54 | 19.86 | 18.54 | 19.59 | 19.00 | qfq | 7,837,235 | 149,698,868 | 6.64% |
| 2024-09-26 | 17.74 | 18.38 | 17.65 | 18.37 | 17.81 | qfq | 7,632,614 | 137,538,234 | 3.43% |
| 2024-09-25 | 17.45 | 18.39 | 17.45 | 17.76 | 17.22 | qfq | 10,103,200 | 181,756,722 | 2.01% |
| 2024-09-24 | 16.85 | 17.42 | 16.66 | 17.41 | 16.88 | qfq | 7,566,119 | 129,650,392 | 3.69% |
| 2024-09-23 | 16.79 | 17.14 | 16.69 | 16.79 | 16.28 | qfq | 3,150,058 | 53,301,543 | 0.00% |
| 2024-09-20 | 16.87 | 16.99 | 16.71 | 16.79 | 16.28 | qfq | 2,181,318 | 36,711,806 | -0.65% |
| 2024-09-19 | 16.79 | 17.10 | 16.60 | 16.90 | 16.39 | qfq | 2,870,702 | 48,455,462 | 1.02% |
| 2024-09-18 | 16.79 | 16.93 | 16.43 | 16.73 | 16.22 | qfq | 2,399,200 | 40,002,784 | -0.42% |
| 2024-09-13 | 17.18 | 17.30 | 16.79 | 16.80 | 16.29 | qfq | 3,292,616 | 55,913,135 | -2.33% |
| 2024-09-12 | 17.07 | 17.39 | 17.01 | 17.20 | 16.68 | qfq | 3,938,300 | 67,673,076 | 0.47% |
| 2024-09-11 | 17.04 | 17.25 | 16.93 | 17.12 | 16.60 | qfq | 3,077,349 | 52,568,782 | -0.12% |
| 2024-09-10 | 16.81 | 17.30 | 16.58 | 17.14 | 16.62 | qfq | 4,623,305 | 78,028,793 | 2.27% |
| 2024-09-09 | 16.71 | 16.95 | 16.51 | 16.76 | 16.25 | qfq | 2,696,000 | 45,256,733 | -0.48% |
| 2024-09-06 | 17.04 | 17.18 | 16.80 | 16.84 | 16.33 | qfq | 2,991,530 | 50,841,127 | -1.86% |
| 2024-09-05 | 16.85 | 17.23 | 16.84 | 17.16 | 16.64 | qfq | 4,523,374 | 77,260,782 | 1.90% |
| 2024-09-04 | 16.60 | 16.94 | 16.60 | 16.84 | 16.33 | qfq | 2,973,500 | 50,013,249 | 0.24% |
| 2024-09-03 | 16.94 | 16.97 | 16.67 | 16.80 | 16.29 | qfq | 3,131,400 | 52,666,523 | 0.72% |
| 2024-09-02 | 17.16 | 17.19 | 16.68 | 16.68 | 16.18 | qfq | 3,728,100 | 63,042,788 | -2.40% |
| 2024-08-30 | 16.57 | 17.28 | 16.52 | 17.09 | 16.57 | qfq | 5,984,400 | 101,842,933 | 3.14% |
| 2024-08-29 | 16.04 | 16.65 | 16.00 | 16.57 | 16.07 | qfq | 4,363,436 | 71,612,886 | 2.66% |
| 2024-08-28 | 15.85 | 16.20 | 15.67 | 16.14 | 15.65 | qfq | 3,933,445 | 62,913,078 | 1.57% |
| 2024-08-27 | 16.22 | 16.38 | 15.88 | 15.89 | 15.41 | qfq | 3,092,546 | 49,681,794 | -2.46% |
| 2024-08-26 | 16.36 | 16.48 | 16.11 | 16.29 | 15.80 | qfq | 2,908,736 | 47,488,121 | -0.43% |
| 2024-08-23 | 16.48 | 16.54 | 16.10 | 16.36 | 15.87 | qfq | 3,315,878 | 54,115,060 | -0.73% |
| 2024-08-22 | 17.22 | 17.22 | 16.46 | 16.48 | 15.98 | qfq | 4,839,130 | 81,090,621 | -3.74% |
| 2024-08-21 | 17.49 | 17.68 | 17.10 | 17.12 | 16.60 | qfq | 4,188,300 | 72,673,721 | -2.12% |
| 2024-08-20 | 17.60 | 17.95 | 17.35 | 17.49 | 16.96 | qfq | 4,963,900 | 87,283,733 | -0.63% |
| 2024-08-19 | 17.66 | 17.99 | 17.60 | 17.60 | 17.07 | qfq | 2,937,300 | 52,027,524 | -0.34% |
| 2024-08-16 | 17.95 | 18.04 | 17.63 | 17.66 | 17.13 | qfq | 3,234,800 | 57,405,371 | -1.18% |
| 2024-08-15 | 17.49 | 18.13 | 17.31 | 17.87 | 17.33 | qfq | 5,308,700 | 94,645,617 | 1.65% |
| 2024-08-14 | 17.42 | 17.75 | 17.34 | 17.58 | 17.05 | qfq | 3,673,076 | 64,711,786 | 0.86% |
| 2024-08-13 | 17.48 | 17.64 | 17.24 | 17.43 | 16.90 | qfq | 2,765,343 | 48,106,662 | -0.80% |
| 2024-08-12 | 17.53 | 17.78 | 17.14 | 17.57 | 17.04 | qfq | 4,220,700 | 73,775,112 | 0.00% |
| 2024-08-09 | 18.06 | 18.11 | 17.55 | 17.57 | 17.04 | qfq | 4,980,400 | 88,520,332 | -2.66% |
| 2024-08-08 | 18.08 | 18.20 | 17.57 | 18.05 | 17.50 | qfq | 5,567,800 | 99,628,245 | -0.44% |
| 2024-08-07 | 18.00 | 18.36 | 17.83 | 18.13 | 17.58 | qfq | 6,144,600 | 111,680,739 | 0.44% |
| 2024-08-06 | 17.77 | 18.06 | 17.70 | 18.05 | 17.50 | qfq | 5,114,748 | 91,487,909 | 2.62% |
| 2024-08-05 | 17.84 | 18.39 | 17.59 | 17.59 | 17.06 | qfq | 6,394,300 | 115,057,707 | -1.95% |
| 2024-08-02 | 17.96 | 18.38 | 17.90 | 17.94 | 17.40 | qfq | 5,570,671 | 101,142,993 | -0.99% |
| 2024-08-01 | 18.06 | 18.29 | 17.94 | 18.12 | 17.57 | qfq | 5,842,900 | 105,714,257 | 0.11% |
| 2024-07-31 | 17.33 | 18.10 | 17.24 | 18.10 | 17.55 | qfq | 7,849,906 | 140,746,016 | 4.44% |
| 2024-07-30 | 17.30 | 17.51 | 17.12 | 17.33 | 16.81 | qfq | 2,982,846 | 51,693,023 | -0.35% |
| 2024-07-29 | 17.42 | 17.53 | 17.15 | 17.39 | 16.86 | qfq | 3,302,300 | 57,307,232 | -0.06% |
| 2024-07-26 | 17.30 | 17.54 | 17.17 | 17.40 | 16.87 | qfq | 3,692,307 | 64,085,398 | 0.12% |
| 2024-07-25 | 16.90 | 17.55 | 16.84 | 17.38 | 16.85 | qfq | 4,666,700 | 80,599,565 | 2.18% |
| 2024-07-24 | 17.43 | 17.63 | 17.00 | 17.01 | 16.50 | qfq | 4,264,000 | 73,591,185 | -2.63% |
| 2024-07-23 | 18.11 | 18.19 | 17.46 | 17.47 | 16.94 | qfq | 4,038,473 | 72,064,534 | -3.64% |
| 2024-07-22 | 17.92 | 18.23 | 17.77 | 18.13 | 17.58 | qfq | 4,869,000 | 87,704,620 | 0.61% |
| 2024-07-19 | 17.56 | 18.12 | 17.52 | 18.02 | 17.48 | qfq | 6,186,400 | 110,902,407 | 2.27% |
| 2024-07-18 | 17.61 | 17.69 | 17.16 | 17.62 | 17.09 | qfq | 4,855,600 | 84,567,803 | -1.01% |
| 2024-07-17 | 17.69 | 18.07 | 17.65 | 17.80 | 17.26 | qfq | 5,221,300 | 93,544,550 | 0.34% |
| 2024-07-16 | 17.64 | 17.82 | 17.34 | 17.74 | 17.20 | qfq | 4,289,346 | 75,422,201 | -0.06% |
| 2024-07-15 | 18.05 | 18.08 | 17.75 | 17.75 | 17.21 | qfq | 3,745,333 | 66,834,836 | -2.47% |
| 2024-07-12 | 18.54 | 18.66 | 18.17 | 18.20 | 17.40 | qfq | 4,874,786 | 89,445,347 | -1.83% |
| 2024-07-11 | 18.58 | 18.70 | 18.28 | 18.54 | 17.72 | qfq | 5,376,633 | 99,491,340 | 1.53% |
| 2024-07-10 | 18.46 | 18.89 | 18.21 | 18.26 | 17.46 | qfq | 4,114,687 | 76,149,376 | -1.88% |
| 2024-07-09 | 18.18 | 18.66 | 17.76 | 18.61 | 17.79 | qfq | 5,694,282 | 103,938,751 | 2.08% |
| 2024-07-08 | 18.95 | 18.95 | 18.11 | 18.23 | 17.43 | qfq | 4,068,053 | 75,011,955 | -3.80% |
| 2024-07-05 | 18.73 | 19.03 | 18.59 | 18.95 | 18.11 | qfq | 3,510,700 | 66,289,543 | 0.64% |
| 2024-07-04 | 19.33 | 19.34 | 18.82 | 18.83 | 18.00 | qfq | 3,702,300 | 70,208,122 | -1.93% |
| 2024-07-03 | 19.52 | 19.53 | 19.19 | 19.20 | 18.35 | qfq | 3,533,200 | 68,199,660 | -1.23% |
| 2024-07-02 | 19.56 | 19.78 | 19.36 | 19.44 | 18.58 | qfq | 4,911,220 | 96,231,084 | 0.15% |
| 2024-07-01 | 19.04 | 19.52 | 18.83 | 19.41 | 18.55 | qfq | 4,971,100 | 95,414,619 | 1.52% |
| 2024-06-28 | 19.12 | 19.51 | 19.03 | 19.12 | 18.28 | qfq | 6,576,300 | 127,021,744 | -1.44% |
| 2024-06-27 | 19.27 | 19.93 | 19.20 | 19.40 | 18.54 | qfq | 9,261,200 | 180,521,322 | -0.26% |
| 2024-06-26 | 18.43 | 19.46 | 18.36 | 19.45 | 18.59 | qfq | 10,085,500 | 191,484,222 | 5.53% |
| 2024-06-25 | 18.75 | 18.89 | 18.23 | 18.43 | 17.62 | qfq | 4,767,161 | 88,431,972 | -1.29% |
| 2024-06-24 | 19.30 | 19.35 | 18.62 | 18.67 | 17.85 | qfq | 5,919,946 | 111,748,110 | -4.01% |
| 2024-06-21 | 19.56 | 19.68 | 19.31 | 19.45 | 18.59 | qfq | 3,946,886 | 76,911,295 | -0.56% |
| 2024-06-20 | 19.70 | 20.03 | 19.53 | 19.56 | 18.70 | qfq | 4,991,042 | 98,496,015 | -0.96% |
| 2024-06-19 | 20.15 | 20.18 | 19.74 | 19.75 | 18.88 | qfq | 5,383,137 | 106,897,413 | -1.79% |
| 2024-06-18 | 20.22 | 20.35 | 20.01 | 20.11 | 19.22 | qfq | 5,633,603 | 113,586,165 | -0.30% |
| 2024-06-17 | 20.44 | 20.45 | 19.92 | 20.17 | 19.28 | qfq | 6,911,017 | 139,850,121 | -2.65% |
| 2024-06-14 | 20.97 | 21.05 | 20.31 | 20.72 | 19.81 | qfq | 9,239,700 | 190,745,182 | -0.91% |
| 2024-06-13 | 21.07 | 21.20 | 20.79 | 20.91 | 19.99 | qfq | 5,213,183 | 109,290,320 | -0.95% |
| 2024-06-12 | 20.66 | 21.21 | 20.50 | 21.11 | 20.18 | qfq | 6,880,764 | 144,581,835 | 2.13% |
| 2024-06-11 | 20.48 | 20.71 | 20.10 | 20.67 | 19.76 | qfq | 4,017,409 | 82,408,810 | 0.39% |
| 2024-06-07 | 20.54 | 20.79 | 20.33 | 20.59 | 19.68 | qfq | 3,946,879 | 81,196,175 | 0.83% |
| 2024-06-06 | 21.16 | 21.18 | 20.34 | 20.42 | 19.52 | qfq | 7,263,000 | 149,616,505 | -2.99% |
| 2024-06-05 | 21.20 | 21.49 | 21.03 | 21.05 | 20.12 | qfq | 3,986,400 | 84,657,881 | -1.54% |
| 2024-06-04 | 21.18 | 21.50 | 21.01 | 21.38 | 20.44 | qfq | 4,923,000 | 104,919,360 | 0.85% |
| 2024-06-03 | 21.39 | 21.59 | 21.00 | 21.20 | 20.27 | qfq | 5,371,900 | 114,415,971 | -0.89% |
| 2024-05-31 | 21.20 | 21.47 | 21.20 | 21.39 | 20.45 | qfq | 4,371,000 | 93,403,911 | 0.71% |
| 2024-05-30 | 21.03 | 21.35 | 20.70 | 21.24 | 20.30 | qfq | 4,386,200 | 92,863,456 | 0.33% |
| 2024-05-29 | 21.20 | 21.46 | 21.05 | 21.17 | 20.24 | qfq | 4,208,900 | 89,430,643 | -0.19% |
| 2024-05-28 | 21.74 | 21.74 | 21.21 | 21.21 | 20.28 | qfq | 4,530,100 | 96,942,403 | -2.44% |
| 2024-05-27 | 21.52 | 21.76 | 21.20 | 21.74 | 20.78 | qfq | 5,131,800 | 110,213,566 | 1.12% |
| 2024-05-24 | 22.12 | 22.28 | 21.50 | 21.50 | 20.55 | qfq | 6,577,500 | 143,263,638 | -2.67% |
| 2024-05-23 | 22.85 | 22.85 | 22.05 | 22.09 | 21.12 | qfq | 6,654,324 | 148,185,992 | -2.77% |
| 2024-05-22 | 22.59 | 22.76 | 22.31 | 22.72 | 21.72 | qfq | 4,849,986 | 109,550,843 | 0.40% |
| 2024-05-21 | 22.86 | 22.93 | 22.62 | 22.63 | 21.63 | qfq | 5,557,390 | 126,518,207 | -0.66% |
| 2024-05-20 | 22.55 | 22.97 | 22.25 | 22.78 | 21.78 | qfq | 7,428,761 | 169,081,967 | 0.98% |
| 2024-05-17 | 22.50 | 22.66 | 22.20 | 22.56 | 21.57 | qfq | 5,364,368 | 120,151,251 | -0.31% |
| 2024-05-16 | 22.65 | 22.98 | 22.50 | 22.63 | 21.63 | qfq | 5,891,786 | 133,693,161 | 0.44% |
| 2024-05-15 | 22.88 | 22.95 | 22.50 | 22.53 | 21.54 | qfq | 4,944,285 | 112,167,276 | -1.79% |
| 2024-05-14 | 22.76 | 23.09 | 22.50 | 22.94 | 21.93 | qfq | 7,805,600 | 178,528,089 | 2.14% |
| 2024-05-13 | 22.48 | 22.63 | 22.05 | 22.46 | 21.47 | qfq | 5,437,748 | 121,567,598 | -0.71% |
| 2024-05-10 | 22.92 | 23.10 | 22.51 | 22.62 | 21.62 | qfq | 6,797,192 | 154,089,924 | -1.31% |
| 2024-05-09 | 22.81 | 23.18 | 22.81 | 22.92 | 21.91 | qfq | 6,708,100 | 154,028,688 | 0.53% |
| 2024-05-08 | 23.42 | 23.49 | 22.71 | 22.80 | 21.80 | qfq | 11,528,671 | 264,435,057 | -4.04% |
| 2024-05-07 | 23.83 | 24.27 | 23.40 | 23.76 | 22.71 | qfq | 10,520,065 | 251,144,782 | -0.17% |
| 2024-05-06 | 23.93 | 24.49 | 23.70 | 23.80 | 22.75 | qfq | 10,823,569 | 260,437,103 | 1.71% |
| 2024-04-30 | 23.88 | 23.99 | 23.07 | 23.40 | 22.37 | qfq | 9,856,429 | 231,882,725 | -1.93% |
| 2024-04-29 | 23.46 | 23.91 | 23.39 | 23.86 | 22.81 | qfq | 12,104,873 | 287,256,226 | 2.71% |
| 2024-04-26 | 22.85 | 23.43 | 22.80 | 23.23 | 22.21 | qfq | 10,979,884 | 255,061,475 | 1.66% |
| 2024-04-25 | 22.90 | 23.13 | 22.64 | 22.85 | 21.84 | qfq | 8,475,466 | 193,695,685 | -1.72% |
| 2024-04-24 | 22.52 | 23.77 | 22.12 | 23.25 | 22.23 | qfq | 14,196,827 | 326,959,082 | 3.20% |
| 2024-04-23 | 22.67 | 22.96 | 22.35 | 22.53 | 21.54 | qfq | 8,226,734 | 186,265,786 | 0.22% |
| 2024-04-22 | 23.20 | 23.20 | 21.93 | 22.48 | 21.49 | qfq | 13,846,001 | 310,968,264 | -4.38% |
| 2024-04-19 | 24.25 | 24.83 | 23.50 | 23.51 | 22.47 | qfq | 14,672,041 | 353,187,828 | -5.05% |
| 2024-04-18 | 25.50 | 25.54 | 24.63 | 24.76 | 23.67 | qfq | 22,359,680 | 558,835,477 | -4.22% |
| 2024-04-17 | 25.08 | 25.95 | 24.18 | 25.85 | 24.71 | qfq | 23,242,546 | 590,170,183 | 3.82% |
| 2024-04-16 | 24.04 | 25.26 | 24.00 | 24.90 | 23.80 | qfq | 23,531,698 | 583,486,212 | 2.47% |
| 2024-04-15 | 23.60 | 24.91 | 22.96 | 24.30 | 23.23 | qfq | 16,385,065 | 395,311,577 | 2.02% |
| 2024-04-12 | 24.20 | 24.39 | 23.73 | 23.82 | 22.77 | qfq | 13,470,425 | 323,192,417 | -3.01% |
| 2024-04-11 | 23.00 | 24.97 | 22.85 | 24.56 | 23.48 | qfq | 21,881,623 | 532,068,138 | 6.64% |
| 2024-04-10 | 24.10 | 24.27 | 22.80 | 23.03 | 22.01 | qfq | 10,954,942 | 256,273,425 | -5.11% |
| 2024-04-09 | 23.79 | 24.27 | 23.20 | 24.27 | 23.20 | qfq | 10,718,580 | 255,440,121 | 3.32% |
| 2024-04-08 | 23.30 | 23.81 | 23.00 | 23.49 | 22.45 | qfq | 9,211,289 | 217,274,692 | 0.60% |
| 2024-04-03 | 24.16 | 24.16 | 23.17 | 23.35 | 22.32 | qfq | 11,567,503 | 271,803,596 | -3.83% |
| 2024-04-02 | 25.31 | 25.32 | 24.02 | 24.28 | 23.21 | qfq | 13,519,629 | 331,754,351 | -4.11% |
| 2024-04-01 | 24.79 | 25.32 | 24.76 | 25.32 | 24.20 | qfq | 11,560,343 | 290,482,233 | 2.26% |
| 2024-03-29 | 25.36 | 25.39 | 24.42 | 24.76 | 23.67 | qfq | 12,069,044 | 299,329,072 | -2.48% |
| 2024-03-28 | 24.72 | 25.78 | 24.53 | 25.39 | 24.27 | qfq | 13,487,517 | 342,137,285 | 2.17% |
| 2024-03-27 | 26.33 | 26.79 | 24.85 | 24.85 | 23.75 | qfq | 18,550,008 | 472,736,538 | -6.37% |
| 2024-03-26 | 28.27 | 28.85 | 26.50 | 26.54 | 25.37 | qfq | 23,832,263 | 649,289,411 | -7.07% |
| 2024-03-25 | 29.88 | 30.37 | 28.50 | 28.56 | 27.30 | qfq | 32,351,706 | 949,539,067 | -5.37% |
| 2024-03-22 | 29.00 | 30.99 | 28.01 | 30.18 | 28.85 | qfq | 49,093,686 | 1,441,845,605 | 2.31% |
| 2024-03-21 | 30.85 | 31.15 | 28.88 | 29.50 | 28.20 | qfq | 54,121,324 | 1,622,745,170 | 4.17% |
| 2024-03-20 | 26.40 | 29.00 | 26.18 | 28.32 | 27.07 | qfq | 39,542,012 | 1,102,177,833 | 6.83% |
| 2024-03-19 | 26.82 | 27.48 | 26.51 | 26.51 | 25.34 | qfq | 17,197,602 | 465,036,009 | -1.12% |
| 2024-03-18 | 26.37 | 26.84 | 26.26 | 26.81 | 25.63 | qfq | 13,222,941 | 351,017,033 | 2.52% |
| 2024-03-15 | 26.17 | 26.23 | 25.56 | 26.15 | 25.00 | qfq | 10,433,660 | 270,388,086 | -0.34% |
| 2024-03-14 | 26.80 | 26.85 | 25.82 | 26.24 | 25.08 | qfq | 16,554,483 | 436,700,516 | -3.42% |
| 2024-03-13 | 26.79 | 27.68 | 26.78 | 27.17 | 25.97 | qfq | 18,422,600 | 501,009,268 | 1.46% |
| 2024-03-12 | 27.10 | 27.28 | 26.66 | 26.78 | 25.60 | qfq | 14,132,929 | 380,277,124 | -1.14% |
| 2024-03-11 | 27.10 | 27.12 | 26.37 | 27.09 | 25.90 | qfq | 15,712,427 | 421,951,150 | -1.35% |
| 2024-03-08 | 27.05 | 27.66 | 26.80 | 27.46 | 26.25 | qfq | 12,501,730 | 341,622,641 | 1.67% |
| 2024-03-07 | 28.32 | 28.59 | 27.00 | 27.01 | 25.82 | qfq | 22,836,836 | 634,284,510 | -6.38% |
| 2024-03-06 | 28.69 | 29.20 | 28.00 | 28.85 | 27.58 | qfq | 39,007,740 | 1,118,513,063 | 0.63% |
| 2024-03-05 | 27.17 | 28.93 | 26.45 | 28.67 | 27.41 | qfq | 41,741,175 | 1,164,678,034 | 3.43% |
| 2024-03-04 | 27.05 | 28.60 | 26.75 | 27.72 | 26.50 | qfq | 36,690,002 | 1,009,102,069 | 1.84% |
| 2024-03-01 | 25.51 | 27.49 | 25.37 | 27.22 | 26.02 | qfq | 35,210,207 | 932,832,041 | 6.33% |
| 2024-02-29 | 23.91 | 25.60 | 23.91 | 25.60 | 24.47 | qfq | 18,576,674 | 465,940,311 | 4.88% |
| 2024-02-28 | 26.26 | 27.14 | 24.20 | 24.41 | 23.33 | qfq | 30,062,099 | 780,435,412 | -6.80% |
| 2024-02-27 | 25.60 | 26.30 | 25.17 | 26.19 | 25.04 | qfq | 27,531,176 | 710,275,529 | 3.44% |
| 2024-02-26 | 25.96 | 25.96 | 25.01 | 25.32 | 24.20 | qfq | 23,730,394 | 603,310,128 | -2.84% |
| 2024-02-23 | 25.33 | 26.50 | 25.05 | 26.06 | 24.91 | qfq | 32,827,335 | 846,110,796 | 2.00% |
| 2024-02-22 | 25.64 | 26.00 | 25.28 | 25.55 | 24.42 | qfq | 35,358,415 | 906,385,950 | 3.11% |
| 2024-02-21 | 24.05 | 25.97 | 23.83 | 24.78 | 23.69 | qfq | 34,891,081 | 868,536,835 | -2.13% |
| 2024-02-20 | 23.42 | 26.17 | 22.81 | 25.32 | 24.20 | qfq | 38,614,485 | 958,789,983 | 6.39% |
| 2024-02-19 | 22.50 | 23.88 | 22.50 | 23.80 | 22.75 | qfq | 24,178,750 | 562,180,479 | 8.73% |
| 2024-02-08 | 21.32 | 22.40 | 21.32 | 21.89 | 20.93 | qfq | 17,759,073 | 389,900,477 | 3.40% |
| 2024-02-07 | 21.11 | 22.41 | 20.80 | 21.17 | 20.24 | qfq | 20,148,209 | 435,740,786 | -1.95% |
| 2024-02-06 | 20.03 | 22.75 | 19.43 | 21.59 | 20.64 | qfq | 25,222,683 | 518,025,664 | 0.00% |
| 2024-02-05 | 23.00 | 23.08 | 21.59 | 21.59 | 20.64 | qfq | 17,890,843 | 389,962,104 | -10.00% |
| 2024-02-02 | 22.87 | 24.66 | 22.67 | 23.99 | 22.93 | qfq | 32,761,560 | 781,487,963 | 4.17% |
| 2024-02-01 | 23.02 | 23.98 | 22.30 | 23.03 | 22.01 | qfq | 23,730,408 | 551,420,016 | -3.96% |
| 2024-01-31 | 22.80 | 24.80 | 22.80 | 23.98 | 22.92 | qfq | 29,630,180 | 709,644,165 | 5.64% |
| 2024-01-30 | 23.36 | 23.76 | 22.58 | 22.70 | 21.70 | qfq | 18,560,264 | 428,230,448 | -5.30% |
| 2024-01-29 | 23.91 | 24.87 | 23.91 | 23.97 | 22.91 | qfq | 25,988,885 | 635,284,892 | -0.87% |
| 2024-01-26 | 24.99 | 25.29 | 24.05 | 24.18 | 23.11 | qfq | 36,242,250 | 891,912,824 | -0.70% |
| 2024-01-25 | 21.98 | 24.35 | 21.75 | 24.35 | 23.28 | qfq | 27,629,473 | 651,918,200 | 9.98% |
| 2024-01-24 | 21.31 | 22.46 | 20.53 | 22.14 | 21.16 | qfq | 19,431,464 | 419,554,086 | 3.94% |
| 2024-01-23 | 20.49 | 21.66 | 20.38 | 21.30 | 20.36 | qfq | 10,565,580 | 222,974,813 | 3.50% |
| 2024-01-22 | 21.69 | 22.06 | 20.36 | 20.58 | 19.67 | qfq | 8,344,276 | 177,638,570 | -5.12% |
| 2024-01-19 | 21.60 | 22.40 | 21.45 | 21.69 | 20.73 | qfq | 9,837,542 | 216,320,224 | 0.37% |
| 2024-01-18 | 21.16 | 21.68 | 20.88 | 21.61 | 20.66 | qfq | 8,808,051 | 187,023,863 | 0.89% |
| 2024-01-17 | 22.38 | 22.52 | 21.42 | 21.42 | 20.48 | qfq | 8,185,788 | 179,579,466 | -1.52% |
| 2024-01-16 | 22.05 | 22.10 | 21.47 | 21.75 | 20.79 | qfq | 5,323,400 | 115,506,267 | -1.41% |
| 2024-01-15 | 21.90 | 22.32 | 21.81 | 22.06 | 21.09 | qfq | 4,299,355 | 94,918,118 | -0.05% |
| 2024-01-12 | 22.53 | 22.53 | 22.01 | 22.07 | 21.10 | qfq | 6,011,304 | 133,282,537 | -1.78% |
| 2024-01-11 | 21.88 | 22.60 | 21.88 | 22.47 | 21.48 | qfq | 9,385,715 | 210,253,788 | 2.60% |
| 2024-01-10 | 22.60 | 22.78 | 21.90 | 21.90 | 20.93 | qfq | 8,354,800 | 184,169,499 | -3.86% |
| 2024-01-09 | 22.73 | 23.14 | 22.53 | 22.78 | 21.78 | qfq | 6,041,900 | 137,704,845 | 0.22% |
| 2024-01-08 | 23.06 | 23.11 | 22.71 | 22.73 | 21.73 | qfq | 6,285,163 | 143,819,783 | -1.35% |
| 2024-01-05 | 24.00 | 24.09 | 22.88 | 23.04 | 22.02 | qfq | 9,579,809 | 223,716,810 | -3.32% |
| 2024-01-04 | 24.39 | 24.39 | 23.66 | 23.83 | 22.78 | qfq | 7,420,786 | 177,374,130 | -2.58% |
| 2024-01-03 | 24.00 | 24.59 | 23.80 | 24.46 | 23.38 | qfq | 8,534,100 | 207,246,252 | 1.07% |
| 2024-01-02 | 24.77 | 25.05 | 24.14 | 24.20 | 23.13 | qfq | 10,047,243 | 246,402,088 | -1.91% |
| 2023-12-29 | 24.01 | 24.80 | 23.92 | 24.67 | 23.58 | qfq | 13,682,804 | 335,853,097 | 2.54% |
| 2023-12-28 | 23.80 | 24.20 | 23.20 | 24.06 | 23.00 | qfq | 12,218,933 | 291,438,169 | 1.01% |
| 2023-12-27 | 23.71 | 23.92 | 23.41 | 23.82 | 22.77 | qfq | 8,867,079 | 210,104,463 | 0.46% |
| 2023-12-26 | 24.30 | 24.35 | 23.58 | 23.71 | 22.67 | qfq | 7,929,928 | 188,840,090 | -1.74% |
| 2023-12-25 | 24.38 | 24.75 | 23.82 | 24.13 | 23.07 | qfq | 10,658,244 | 258,518,711 | -1.15% |
| 2023-12-22 | 26.15 | 26.18 | 24.18 | 24.41 | 23.33 | qfq | 20,045,060 | 498,541,840 | -6.69% |
| 2023-12-21 | 26.40 | 26.59 | 25.59 | 26.16 | 25.01 | qfq | 13,427,482 | 349,818,533 | -1.84% |
| 2023-12-20 | 28.96 | 28.98 | 26.50 | 26.65 | 25.48 | qfq | 20,307,151 | 551,786,452 | -7.43% |
| 2023-12-19 | 28.90 | 29.50 | 28.38 | 28.79 | 27.52 | qfq | 11,307,972 | 326,909,885 | -0.28% |
| 2023-12-18 | 30.24 | 30.36 | 28.60 | 28.87 | 27.60 | qfq | 15,069,249 | 437,549,346 | -2.89% |
| 2023-12-15 | 30.64 | 30.90 | 29.36 | 29.73 | 28.42 | qfq | 22,854,627 | 685,137,408 | -3.94% |
| 2023-12-14 | 31.20 | 32.80 | 30.94 | 30.95 | 29.59 | qfq | 29,463,916 | 939,487,571 | 0.85% |
| 2023-12-13 | 31.18 | 31.78 | 30.69 | 30.69 | 29.34 | qfq | 17,465,097 | 545,415,779 | -1.95% |
| 2023-12-12 | 31.20 | 31.80 | 30.22 | 31.30 | 29.92 | qfq | 24,810,756 | 772,381,565 | 1.46% |
| 2023-12-11 | 29.90 | 30.99 | 29.70 | 30.85 | 29.49 | qfq | 19,011,464 | 580,409,102 | 1.85% |
| 2023-12-08 | 30.40 | 30.40 | 29.30 | 30.29 | 28.96 | qfq | 18,928,514 | 566,498,316 | -1.17% |
| 2023-12-07 | 29.29 | 31.20 | 29.11 | 30.65 | 29.30 | qfq | 27,213,999 | 826,620,122 | 4.00% |
| 2023-12-06 | 29.40 | 29.92 | 28.32 | 29.47 | 28.17 | qfq | 16,729,203 | 486,810,034 | -1.21% |
| 2023-12-05 | 29.94 | 30.60 | 29.32 | 29.83 | 28.52 | qfq | 22,715,533 | 680,820,942 | -0.37% |
| 2023-12-04 | 30.33 | 30.98 | 29.85 | 29.94 | 28.62 | qfq | 26,802,626 | 813,214,876 | -0.37% |
| 2023-12-01 | 28.30 | 31.20 | 28.18 | 30.05 | 28.73 | qfq | 32,261,617 | 954,791,258 | 5.11% |
| 2023-11-30 | 27.95 | 28.85 | 27.58 | 28.59 | 27.33 | qfq | 18,278,549 | 516,584,548 | 2.84% |
| 2023-11-29 | 28.20 | 28.33 | 27.69 | 27.80 | 26.57 | qfq | 10,790,158 | 301,824,523 | -2.87% |
| 2023-11-28 | 28.28 | 29.05 | 27.50 | 28.62 | 27.36 | qfq | 18,966,721 | 532,194,056 | 0.42% |
| 2023-11-27 | 28.32 | 29.00 | 27.92 | 28.50 | 27.24 | qfq | 15,135,301 | 429,981,929 | 0.00% |
| 2023-11-24 | 29.42 | 29.76 | 28.30 | 28.50 | 27.24 | qfq | 18,725,174 | 543,385,580 | -2.63% |
| 2023-11-23 | 30.02 | 30.07 | 28.73 | 29.27 | 27.98 | qfq | 20,880,452 | 609,947,061 | -3.27% |
| 2023-11-22 | 31.28 | 32.42 | 29.90 | 30.26 | 28.93 | qfq | 34,400,570 | 1,069,157,824 | -6.20% |
| 2023-11-21 | 31.81 | 32.74 | 30.78 | 32.26 | 30.84 | qfq | 43,226,042 | 1,376,279,764 | 2.58% |
| 2023-11-20 | 29.78 | 32.42 | 29.69 | 31.45 | 30.06 | qfq | 45,328,088 | 1,411,181,629 | 3.73% |
| 2023-11-17 | 30.91 | 31.28 | 29.38 | 30.32 | 28.98 | qfq | 47,422,954 | 1,436,365,633 | -0.59% |
| 2023-11-16 | 28.02 | 30.50 | 28.02 | 30.50 | 29.16 | qfq | 32,083,414 | 967,407,676 | 9.99% |
| 2023-11-15 | 27.39 | 28.50 | 27.08 | 27.73 | 26.51 | qfq | 31,803,782 | 879,126,711 | 4.13% |
| 2023-11-14 | 26.91 | 26.99 | 26.47 | 26.63 | 25.46 | qfq | 17,366,901 | 462,726,226 | -0.97% |
| 2023-11-13 | 26.00 | 28.51 | 26.00 | 26.89 | 25.70 | qfq | 32,082,355 | 873,491,061 | 3.66% |
| 2023-11-10 | 27.49 | 27.50 | 25.90 | 25.94 | 24.80 | qfq | 30,060,862 | 791,950,079 | -8.69% |
| 2023-11-09 | 27.18 | 29.85 | 27.18 | 28.41 | 27.16 | qfq | 45,378,376 | 1,315,102,208 | 4.68% |
| 2023-11-08 | 26.98 | 27.58 | 26.60 | 27.14 | 25.94 | qfq | 30,995,518 | 839,066,355 | 2.45% |
| 2023-11-07 | 26.24 | 26.60 | 25.58 | 26.49 | 25.32 | qfq | 21,641,587 | 564,785,538 | 1.34% |
| 2023-11-06 | 25.34 | 26.20 | 25.34 | 26.14 | 24.99 | qfq | 19,699,888 | 510,146,846 | 3.73% |
| 2023-11-03 | 25.25 | 25.51 | 24.66 | 25.20 | 24.09 | qfq | 14,716,999 | 370,057,283 | -0.16% |
| 2023-11-02 | 25.28 | 26.11 | 25.18 | 25.24 | 24.13 | qfq | 18,895,164 | 482,769,998 | 0.36% |
| 2023-11-01 | 25.76 | 26.40 | 25.08 | 25.15 | 24.04 | qfq | 15,799,541 | 404,187,693 | -3.38% |
| 2023-10-31 | 26.08 | 26.52 | 25.62 | 26.03 | 24.88 | qfq | 15,342,258 | 399,306,812 | -1.03% |
| 2023-10-30 | 25.14 | 26.55 | 24.84 | 26.30 | 25.14 | qfq | 24,619,550 | 637,205,941 | 4.61% |
| 2023-10-27 | 25.02 | 25.60 | 24.79 | 25.14 | 24.03 | qfq | 13,039,221 | 327,570,578 | -0.16% |
| 2023-10-26 | 25.31 | 25.67 | 24.76 | 25.18 | 24.07 | qfq | 17,763,070 | 446,879,120 | -1.99% |
| 2023-10-25 | 26.32 | 26.68 | 25.64 | 25.69 | 24.56 | qfq | 29,815,117 | 779,549,479 | 0.43% |
| 2023-10-24 | 23.55 | 25.58 | 23.54 | 25.58 | 24.45 | qfq | 12,093,582 | 301,490,353 | 10.02% |
| 2023-10-23 | 24.10 | 24.43 | 23.11 | 23.25 | 22.23 | qfq | 13,607,358 | 320,941,082 | -4.83% |
| 2023-10-20 | 25.31 | 25.49 | 24.41 | 24.43 | 23.35 | qfq | 13,692,586 | 339,606,546 | -4.35% |
| 2023-10-19 | 24.98 | 26.10 | 24.88 | 25.54 | 24.41 | qfq | 17,792,317 | 455,166,995 | 1.55% |
| 2023-10-18 | 26.18 | 26.39 | 25.11 | 25.15 | 24.04 | qfq | 18,453,754 | 469,770,990 | -4.73% |
| 2023-10-17 | 27.37 | 27.49 | 26.25 | 26.40 | 25.24 | qfq | 16,096,270 | 427,826,297 | -3.44% |
| 2023-10-16 | 26.97 | 27.80 | 26.30 | 27.34 | 26.14 | qfq | 19,707,314 | 535,545,703 | 1.18% |
| 2023-10-13 | 29.00 | 29.00 | 26.73 | 27.02 | 25.83 | qfq | 29,882,697 | 825,357,598 | -6.83% |
| 2023-10-12 | 29.64 | 29.77 | 28.56 | 29.00 | 27.72 | qfq | 21,229,059 | 615,334,737 | -2.65% |
| 2023-10-11 | 29.98 | 30.30 | 28.96 | 29.79 | 28.48 | qfq | 28,753,406 | 853,016,499 | -5.25% |
| 2023-10-10 | 32.20 | 32.78 | 30.85 | 31.44 | 30.05 | qfq | 27,493,900 | 872,233,683 | -1.63% |
| 2023-10-09 | 31.87 | 32.30 | 31.05 | 31.96 | 30.55 | qfq | 16,715,980 | 532,653,361 | -0.56% |
| 2023-09-28 | 32.34 | 32.83 | 31.76 | 32.14 | 30.72 | qfq | 22,715,668 | 728,707,365 | -0.62% |
| 2023-09-27 | 31.68 | 33.29 | 31.68 | 32.34 | 30.91 | qfq | 37,515,472 | 1,214,968,421 | 2.73% |
| 2023-09-26 | 30.52 | 32.98 | 30.49 | 31.48 | 30.09 | qfq | 47,053,866 | 1,491,134,230 | 2.88% |
| 2023-09-25 | 31.13 | 31.50 | 30.36 | 30.60 | 29.25 | qfq | 36,524,024 | 1,127,596,911 | -1.03% |
| 2023-09-22 | 28.22 | 30.92 | 28.15 | 30.92 | 29.56 | qfq | 45,419,524 | 1,377,092,575 | 10.00% |
| 2023-09-21 | 28.44 | 29.05 | 27.94 | 28.11 | 26.87 | qfq | 13,258,161 | 375,924,229 | -2.70% |
| 2023-09-20 | 29.59 | 29.93 | 28.86 | 28.89 | 27.62 | qfq | 17,805,264 | 520,472,133 | -2.43% |
| 2023-09-19 | 28.88 | 31.26 | 28.85 | 29.61 | 28.30 | qfq | 30,521,175 | 917,064,956 | 2.10% |
| 2023-09-18 | 28.30 | 29.69 | 27.76 | 29.00 | 27.72 | qfq | 22,432,310 | 646,781,023 | -0.03% |
| 2023-09-15 | 29.37 | 30.36 | 28.88 | 29.01 | 27.73 | qfq | 23,007,292 | 679,827,904 | -2.55% |
| 2023-09-14 | 29.89 | 30.50 | 28.70 | 29.77 | 28.46 | qfq | 37,336,922 | 1,094,722,599 | -4.18% |
| 2023-09-13 | 28.76 | 31.81 | 28.66 | 31.07 | 29.70 | qfq | 59,488,469 | 1,827,753,830 | 7.43% |
| 2023-09-12 | 29.06 | 29.13 | 28.71 | 28.92 | 27.65 | qfq | 10,120,042 | 292,082,262 | -0.52% |
| 2023-09-11 | 29.22 | 29.67 | 28.74 | 29.07 | 27.79 | qfq | 18,124,896 | 527,371,567 | -1.12% |
| 2023-09-08 | 30.74 | 30.77 | 28.90 | 29.40 | 28.10 | qfq | 23,744,262 | 699,954,192 | -4.79% |
| 2023-09-07 | 31.94 | 32.44 | 30.88 | 30.88 | 29.52 | qfq | 20,055,950 | 632,359,615 | -4.43% |
| 2023-09-06 | 32.70 | 32.80 | 31.78 | 32.31 | 30.89 | qfq | 18,567,087 | 598,672,554 | -1.70% |
| 2023-09-05 | 34.18 | 34.20 | 32.74 | 32.87 | 31.42 | qfq | 22,824,764 | 761,109,882 | -4.59% |
| 2023-09-04 | 34.24 | 34.49 | 33.08 | 34.45 | 32.93 | qfq | 24,401,970 | 830,478,233 | 1.06% |
| 2023-09-01 | 35.00 | 35.66 | 33.35 | 34.09 | 32.59 | qfq | 31,214,290 | 1,074,913,651 | -2.60% |
| 2023-08-31 | 36.00 | 36.01 | 34.62 | 35.00 | 33.46 | qfq | 35,637,297 | 1,251,380,003 | -4.87% |
| 2023-08-30 | 34.85 | 38.12 | 34.61 | 36.79 | 35.17 | qfq | 65,366,629 | 2,360,520,796 | 2.68% |
| 2023-08-29 | 32.29 | 36.94 | 31.96 | 35.83 | 34.25 | qfq | 67,986,053 | 2,352,967,380 | 5.41% |
| 2023-08-28 | 32.30 | 34.75 | 29.90 | 33.99 | 32.49 | qfq | 75,128,244 | 2,466,486,016 | 7.60% |
| 2023-08-25 | 33.00 | 33.01 | 31.59 | 31.59 | 30.20 | qfq | 28,298,143 | 909,788,960 | -10.00% |
| 2023-08-24 | 33.34 | 35.79 | 33.33 | 35.10 | 33.55 | qfq | 73,719,080 | 2,590,852,426 | 7.87% |
| 2023-08-23 | 30.80 | 32.54 | 30.10 | 32.54 | 31.11 | qfq | 38,835,091 | 1,224,521,280 | 10.01% |
| 2023-08-22 | 27.31 | 29.58 | 27.20 | 29.58 | 28.28 | qfq | 13,609,980 | 391,572,980 | 10.00% |
| 2023-08-21 | 26.52 | 27.50 | 26.52 | 26.89 | 25.70 | qfq | 8,208,234 | 222,267,394 | 1.55% |
| 2023-08-18 | 27.18 | 27.58 | 26.48 | 26.48 | 25.31 | qfq | 6,651,285 | 178,980,385 | -2.93% |
| 2023-08-17 | 27.00 | 27.57 | 26.75 | 27.28 | 26.08 | qfq | 6,765,529 | 184,428,309 | 1.04% |
| 2023-08-16 | 27.54 | 27.79 | 26.64 | 27.00 | 25.81 | qfq | 7,689,943 | 208,682,878 | -1.85% |
| 2023-08-15 | 28.12 | 28.35 | 27.47 | 27.51 | 26.30 | qfq | 8,056,203 | 224,208,680 | -2.52% |
| 2023-08-14 | 27.25 | 28.34 | 27.20 | 28.22 | 26.98 | qfq | 9,184,657 | 255,859,557 | 2.54% |
| 2023-08-11 | 27.94 | 28.50 | 27.43 | 27.52 | 26.31 | qfq | 7,877,374 | 219,683,105 | -1.29% |
| 2023-08-10 | 28.09 | 28.93 | 27.72 | 27.88 | 26.65 | qfq | 11,299,837 | 319,130,868 | -1.45% |
| 2023-08-09 | 30.40 | 30.40 | 28.13 | 28.29 | 27.04 | qfq | 21,857,764 | 635,281,022 | -8.77% |
| 2023-08-08 | 29.86 | 31.70 | 29.65 | 31.01 | 29.64 | qfq | 25,623,123 | 791,084,370 | 3.44% |
| 2023-08-07 | 29.40 | 30.70 | 29.40 | 29.98 | 28.66 | qfq | 18,703,067 | 561,369,916 | 2.11% |
| 2023-08-04 | 28.72 | 29.76 | 28.72 | 29.36 | 28.07 | qfq | 12,050,143 | 353,443,756 | 1.94% |
| 2023-08-03 | 28.94 | 29.24 | 28.60 | 28.80 | 27.53 | qfq | 6,775,975 | 195,167,988 | -1.27% |
| 2023-08-02 | 28.75 | 29.30 | 28.60 | 29.17 | 27.88 | qfq | 8,823,066 | 255,083,271 | 0.48% |
| 2023-08-01 | 29.19 | 29.49 | 28.66 | 29.03 | 27.75 | qfq | 6,281,422 | 182,186,136 | -0.92% |
| 2023-07-31 | 28.70 | 29.55 | 28.32 | 29.30 | 28.01 | qfq | 9,434,299 | 275,254,435 | 1.56% |
| 2023-07-28 | 29.26 | 29.27 | 28.49 | 28.85 | 27.58 | qfq | 9,257,273 | 266,701,246 | -1.40% |
| 2023-07-27 | 29.68 | 30.09 | 29.11 | 29.26 | 27.97 | qfq | 8,348,357 | 246,123,379 | -1.88% |
| 2023-07-26 | 31.15 | 31.45 | 29.65 | 29.82 | 28.51 | qfq | 14,896,918 | 449,384,303 | -5.27% |
| 2023-07-25 | 30.88 | 32.00 | 30.51 | 31.48 | 30.09 | qfq | 13,218,280 | 414,793,893 | 2.98% |
| 2023-07-24 | 30.65 | 31.27 | 30.34 | 30.57 | 29.22 | qfq | 7,528,663 | 231,458,231 | 0.03% |
| 2023-07-21 | 31.02 | 31.50 | 29.99 | 30.56 | 29.21 | qfq | 12,635,163 | 387,119,078 | -1.32% |
| 2023-07-20 | 32.37 | 32.40 | 30.94 | 30.97 | 29.61 | qfq | 11,339,949 | 356,249,684 | -4.21% |
| 2023-07-19 | 31.76 | 32.77 | 31.53 | 32.33 | 30.91 | qfq | 15,149,449 | 487,813,842 | 2.54% |
| 2023-07-18 | 33.32 | 33.64 | 31.45 | 31.53 | 30.14 | qfq | 18,661,228 | 598,200,718 | -7.21% |
| 2023-07-17 | 34.25 | 34.48 | 32.94 | 33.98 | 32.22 | qfq | 15,613,398 | 526,840,192 | -2.36% |