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
福莱特601865.SH
最近收盘价9.002026-07-17
最近交易日2026-07-17
成交量（股）22,388,400
成交额（元）205,590,880
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-21 | 2023-11-27 | cash_dividend | 0.238 | — | — | — | 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 | 9.24 | 9.42 | 9.00 | 9.00 | 9.00 | qfq | 22,388,400 | 205,590,880 | -2.70% |
| 2026-07-16 | 9.16 | 9.46 | 9.15 | 9.25 | 9.25 | qfq | 15,562,847 | 144,925,144 | -0.22% |
| 2026-07-15 | 9.01 | 9.46 | 8.98 | 9.27 | 9.27 | qfq | 19,896,992 | 184,777,482 | 0.22% |
| 2026-07-14 | 9.21 | 9.30 | 9.11 | 9.25 | 9.25 | qfq | 13,495,300 | 124,169,136 | 0.33% |
| 2026-07-13 | 9.69 | 9.73 | 9.21 | 9.22 | 9.22 | qfq | 19,152,693 | 179,368,027 | -5.24% |
| 2026-07-10 | 9.44 | 10.06 | 9.37 | 9.73 | 9.73 | qfq | 26,992,998 | 264,491,658 | 3.18% |
| 2026-07-09 | 9.55 | 9.56 | 9.28 | 9.43 | 9.43 | qfq | 16,592,900 | 156,560,341 | -1.36% |
| 2026-07-08 | 9.80 | 9.81 | 9.54 | 9.56 | 9.56 | qfq | 15,099,697 | 145,154,460 | -2.45% |
| 2026-07-07 | 9.98 | 10.04 | 9.75 | 9.80 | 9.80 | qfq | 15,545,436 | 153,759,900 | -1.71% |
| 2026-07-06 | 10.19 | 10.32 | 9.96 | 9.97 | 9.97 | qfq | 19,325,500 | 195,491,052 | -2.16% |
| 2026-07-03 | 10.35 | 10.40 | 10.10 | 10.19 | 10.19 | qfq | 17,101,156 | 174,519,910 | -0.97% |
| 2026-07-02 | 10.48 | 10.73 | 10.29 | 10.29 | 10.29 | qfq | 22,509,299 | 235,765,645 | -2.28% |
| 2026-07-01 | 10.48 | 10.83 | 10.16 | 10.53 | 10.53 | qfq | 23,432,451 | 244,588,345 | 0.19% |
| 2026-06-30 | 10.28 | 10.63 | 10.21 | 10.51 | 10.51 | qfq | 18,413,900 | 193,196,225 | 2.54% |
| 2026-06-29 | 10.03 | 10.38 | 9.93 | 10.25 | 10.25 | qfq | 19,636,300 | 200,210,039 | 0.69% |
| 2026-06-26 | 10.42 | 10.94 | 10.18 | 10.18 | 10.18 | qfq | 25,531,100 | 268,424,632 | -2.58% |
| 2026-06-25 | 10.17 | 10.70 | 10.03 | 10.45 | 10.45 | qfq | 25,776,741 | 266,395,484 | 2.75% |
| 2026-06-24 | 10.39 | 10.46 | 10.03 | 10.17 | 10.17 | qfq | 18,921,070 | 192,599,603 | -2.31% |
| 2026-06-23 | 10.84 | 10.85 | 10.32 | 10.41 | 10.41 | qfq | 23,030,804 | 243,261,379 | -3.97% |
| 2026-06-22 | 10.56 | 10.86 | 10.30 | 10.84 | 10.84 | qfq | 23,919,728 | 252,894,534 | 1.98% |
| 2026-06-18 | 10.82 | 10.90 | 10.60 | 10.63 | 10.63 | qfq | 18,590,667 | 198,961,147 | -3.36% |
| 2026-06-17 | 10.97 | 11.13 | 10.78 | 11.00 | 10.85 | qfq | 21,904,000 | 240,371,093 | 0.18% |
| 2026-06-16 | 10.95 | 11.02 | 10.82 | 10.98 | 10.83 | qfq | 14,767,629 | 161,543,518 | 0.18% |
| 2026-06-15 | 10.86 | 11.05 | 10.80 | 10.96 | 10.81 | qfq | 18,329,017 | 200,267,152 | 1.29% |
| 2026-06-12 | 10.97 | 11.05 | 10.77 | 10.82 | 10.67 | qfq | 22,860,267 | 248,990,310 | -0.28% |
| 2026-06-11 | 10.81 | 10.94 | 10.62 | 10.85 | 10.70 | qfq | 22,377,400 | 241,421,563 | -0.91% |
| 2026-06-10 | 10.61 | 11.13 | 10.41 | 10.95 | 10.80 | qfq | 22,585,878 | 241,623,907 | 2.05% |
| 2026-06-09 | 10.65 | 10.78 | 10.34 | 10.73 | 10.58 | qfq | 19,781,304 | 208,985,391 | 1.51% |
| 2026-06-08 | 10.85 | 11.04 | 10.48 | 10.57 | 10.43 | qfq | 19,510,574 | 209,603,584 | -5.03% |
| 2026-06-05 | 11.12 | 11.37 | 10.98 | 11.13 | 10.98 | qfq | 16,817,800 | 188,052,244 | -0.80% |
| 2026-06-04 | 11.29 | 11.35 | 11.08 | 11.22 | 11.07 | qfq | 15,755,878 | 176,677,094 | -0.97% |
| 2026-06-03 | 11.56 | 11.60 | 11.27 | 11.33 | 11.18 | qfq | 14,924,835 | 171,001,632 | -1.99% |
| 2026-06-02 | 11.81 | 11.83 | 11.39 | 11.56 | 11.40 | qfq | 15,388,995 | 177,704,293 | -1.78% |
| 2026-06-01 | 11.80 | 12.03 | 11.63 | 11.77 | 11.61 | qfq | 19,762,666 | 234,354,763 | 0.94% |
| 2026-05-29 | 11.95 | 12.01 | 11.59 | 11.66 | 11.50 | qfq | 19,138,544 | 225,428,622 | -2.43% |
| 2026-05-28 | 11.91 | 12.01 | 11.71 | 11.95 | 11.79 | qfq | 18,610,365 | 220,733,225 | -0.33% |
| 2026-05-27 | 12.14 | 12.58 | 11.91 | 11.99 | 11.83 | qfq | 19,376,485 | 235,625,738 | -1.24% |
| 2026-05-26 | 12.10 | 12.25 | 11.93 | 12.14 | 11.97 | qfq | 15,620,300 | 188,787,809 | -0.25% |
| 2026-05-25 | 12.40 | 12.40 | 12.03 | 12.17 | 12.00 | qfq | 14,867,494 | 180,521,446 | -1.30% |
| 2026-05-22 | 12.29 | 12.46 | 12.01 | 12.33 | 12.16 | qfq | 23,121,181 | 282,211,118 | 1.82% |
| 2026-05-21 | 12.63 | 12.74 | 12.11 | 12.11 | 11.94 | qfq | 23,028,302 | 286,754,175 | -3.66% |
| 2026-05-20 | 12.65 | 12.69 | 12.44 | 12.57 | 12.40 | qfq | 17,430,045 | 218,764,745 | -1.26% |
| 2026-05-19 | 12.60 | 12.82 | 12.50 | 12.73 | 12.56 | qfq | 14,587,398 | 184,454,503 | 0.55% |
| 2026-05-18 | 12.63 | 12.84 | 12.46 | 12.66 | 12.49 | qfq | 17,278,655 | 218,838,432 | -0.31% |
| 2026-05-15 | 13.35 | 13.42 | 12.61 | 12.70 | 12.53 | qfq | 38,484,191 | 494,446,510 | -5.22% |
| 2026-05-14 | 13.72 | 13.84 | 13.40 | 13.40 | 13.22 | qfq | 24,320,800 | 330,457,716 | -2.33% |
| 2026-05-13 | 13.60 | 13.78 | 13.48 | 13.72 | 13.53 | qfq | 19,045,298 | 260,543,420 | 0.66% |
| 2026-05-12 | 13.85 | 13.94 | 13.61 | 13.63 | 13.44 | qfq | 21,364,474 | 292,788,422 | -1.59% |
| 2026-05-11 | 13.82 | 14.04 | 13.80 | 13.85 | 13.66 | qfq | 21,369,712 | 297,007,194 | 0.14% |
| 2026-05-08 | 13.62 | 13.96 | 13.51 | 13.83 | 13.64 | qfq | 21,306,526 | 292,513,886 | 1.17% |
| 2026-05-07 | 13.58 | 13.93 | 13.57 | 13.67 | 13.48 | qfq | 24,334,524 | 334,443,710 | 0.96% |
| 2026-05-06 | 13.51 | 13.64 | 13.36 | 13.54 | 13.36 | qfq | 26,450,147 | 356,466,442 | 0.15% |
| 2026-04-30 | 13.64 | 13.80 | 13.46 | 13.52 | 13.34 | qfq | 17,014,499 | 230,875,573 | -1.82% |
| 2026-04-29 | 13.45 | 13.82 | 13.16 | 13.77 | 13.58 | qfq | 24,054,825 | 326,293,159 | 2.15% |
| 2026-04-28 | 13.99 | 13.99 | 13.36 | 13.48 | 13.30 | qfq | 34,052,844 | 462,755,643 | -5.60% |
| 2026-04-27 | 14.39 | 14.67 | 14.15 | 14.28 | 14.09 | qfq | 16,469,338 | 236,740,226 | -0.35% |
| 2026-04-24 | 14.55 | 14.55 | 14.31 | 14.33 | 14.13 | qfq | 13,597,310 | 195,692,432 | -1.44% |
| 2026-04-23 | 14.75 | 14.85 | 14.40 | 14.54 | 14.34 | qfq | 16,871,409 | 245,462,964 | -1.16% |
| 2026-04-22 | 14.57 | 14.79 | 14.47 | 14.71 | 14.51 | qfq | 16,246,311 | 238,342,559 | 0.41% |
| 2026-04-21 | 14.63 | 14.77 | 14.41 | 14.65 | 14.45 | qfq | 17,699,000 | 258,097,277 | 0.14% |
| 2026-04-20 | 14.22 | 15.09 | 14.16 | 14.63 | 14.43 | qfq | 29,266,788 | 428,994,831 | 2.88% |
| 2026-04-17 | 14.18 | 14.28 | 14.01 | 14.22 | 14.03 | qfq | 13,836,309 | 195,941,283 | 0.21% |
| 2026-04-16 | 14.04 | 14.20 | 14.01 | 14.19 | 14.00 | qfq | 13,398,136 | 189,481,424 | 1.07% |
| 2026-04-15 | 14.27 | 14.33 | 14.02 | 14.04 | 13.85 | qfq | 15,343,100 | 217,147,670 | -0.99% |
| 2026-04-14 | 14.19 | 14.20 | 13.98 | 14.18 | 13.99 | qfq | 17,535,241 | 246,695,368 | 0.00% |
| 2026-04-13 | 13.77 | 14.38 | 13.73 | 14.18 | 13.99 | qfq | 23,353,472 | 329,635,750 | 1.79% |
| 2026-04-10 | 13.72 | 14.14 | 13.72 | 13.93 | 13.74 | qfq | 22,946,422 | 320,315,129 | 1.98% |
| 2026-04-09 | 13.80 | 13.80 | 13.60 | 13.66 | 13.47 | qfq | 17,580,672 | 240,364,525 | -1.73% |
| 2026-04-08 | 13.70 | 13.90 | 13.60 | 13.90 | 13.71 | qfq | 26,178,525 | 359,990,528 | 3.04% |
| 2026-04-07 | 13.43 | 13.52 | 13.27 | 13.49 | 13.31 | qfq | 17,215,860 | 230,836,640 | 0.22% |
| 2026-04-03 | 13.83 | 13.88 | 13.44 | 13.46 | 13.28 | qfq | 17,291,800 | 235,012,758 | -3.03% |
| 2026-04-02 | 14.13 | 14.18 | 13.77 | 13.88 | 13.69 | qfq | 25,028,127 | 349,241,418 | -2.53% |
| 2026-04-01 | 14.45 | 14.49 | 13.98 | 14.24 | 14.05 | qfq | 30,505,958 | 432,852,629 | 0.35% |
| 2026-03-31 | 14.88 | 14.94 | 14.18 | 14.19 | 14.00 | qfq | 37,834,048 | 550,012,416 | -5.46% |
| 2026-03-30 | 15.73 | 15.84 | 14.80 | 15.01 | 14.81 | qfq | 42,959,120 | 648,321,064 | -5.24% |
| 2026-03-27 | 15.37 | 16.16 | 15.30 | 15.84 | 15.62 | qfq | 38,338,370 | 607,908,486 | 2.86% |
| 2026-03-26 | 15.70 | 15.88 | 15.32 | 15.40 | 15.19 | qfq | 21,000,716 | 325,757,355 | -2.28% |
| 2026-03-25 | 15.88 | 15.98 | 15.66 | 15.76 | 15.55 | qfq | 22,125,100 | 349,756,911 | -1.13% |
| 2026-03-24 | 15.81 | 16.07 | 15.06 | 15.94 | 15.72 | qfq | 31,424,500 | 490,222,049 | 1.27% |
| 2026-03-23 | 15.78 | 16.17 | 15.60 | 15.74 | 15.53 | qfq | 32,790,029 | 520,760,999 | -0.32% |
| 2026-03-20 | 15.52 | 16.37 | 15.31 | 15.79 | 15.57 | qfq | 33,718,271 | 534,174,630 | 1.74% |
| 2026-03-19 | 15.50 | 15.81 | 15.46 | 15.52 | 15.31 | qfq | 18,517,503 | 288,777,778 | -1.08% |
| 2026-03-18 | 15.86 | 16.06 | 15.51 | 15.69 | 15.48 | qfq | 16,335,801 | 256,466,470 | -1.07% |
| 2026-03-17 | 15.98 | 16.56 | 15.82 | 15.86 | 15.64 | qfq | 25,995,442 | 421,137,037 | -0.19% |
| 2026-03-16 | 16.21 | 16.28 | 15.84 | 15.89 | 15.67 | qfq | 19,841,009 | 316,556,401 | -1.85% |
| 2026-03-13 | 16.10 | 16.56 | 16.04 | 16.19 | 15.97 | qfq | 23,461,994 | 383,331,781 | 0.12% |
| 2026-03-12 | 15.96 | 16.25 | 15.75 | 16.17 | 15.95 | qfq | 22,573,660 | 360,558,368 | 0.94% |
| 2026-03-11 | 15.66 | 16.24 | 15.66 | 16.02 | 15.80 | qfq | 24,597,251 | 394,710,359 | 1.97% |
| 2026-03-10 | 15.60 | 15.75 | 15.46 | 15.71 | 15.50 | qfq | 18,399,105 | 287,161,335 | 1.29% |
| 2026-03-09 | 15.26 | 15.61 | 14.99 | 15.51 | 15.30 | qfq | 23,810,612 | 363,846,642 | 0.39% |
| 2026-03-06 | 15.47 | 15.66 | 15.26 | 15.45 | 15.24 | qfq | 20,762,257 | 321,342,083 | -0.71% |
| 2026-03-05 | 15.75 | 15.95 | 15.49 | 15.56 | 15.35 | qfq | 20,338,225 | 318,980,785 | 0.26% |
| 2026-03-04 | 15.88 | 16.12 | 15.49 | 15.52 | 15.31 | qfq | 28,825,236 | 453,388,720 | -3.78% |
| 2026-03-03 | 16.76 | 17.25 | 16.09 | 16.13 | 15.91 | qfq | 29,335,843 | 484,560,777 | -3.41% |
| 2026-03-02 | 16.78 | 17.35 | 16.70 | 16.70 | 16.47 | qfq | 26,264,463 | 444,759,781 | -2.22% |
| 2026-02-27 | 16.64 | 17.23 | 16.63 | 17.08 | 16.85 | qfq | 33,809,860 | 576,223,071 | 1.97% |
| 2026-02-26 | 17.20 | 17.22 | 16.71 | 16.75 | 16.52 | qfq | 16,769,756 | 282,588,819 | -2.33% |
| 2026-02-25 | 17.18 | 17.40 | 17.10 | 17.15 | 16.92 | qfq | 17,054,200 | 293,902,932 | -0.17% |
| 2026-02-24 | 16.78 | 17.38 | 16.73 | 17.18 | 16.95 | qfq | 26,826,361 | 460,257,510 | 3.31% |
| 2026-02-13 | 17.12 | 17.16 | 16.60 | 16.63 | 16.40 | qfq | 19,495,748 | 327,566,872 | -3.15% |
| 2026-02-12 | 17.28 | 17.41 | 17.13 | 17.17 | 16.94 | qfq | 19,653,192 | 338,737,855 | -0.64% |
| 2026-02-11 | 17.38 | 17.71 | 17.24 | 17.28 | 17.04 | qfq | 22,590,246 | 392,700,256 | -1.43% |
| 2026-02-10 | 17.56 | 17.90 | 17.42 | 17.53 | 17.29 | qfq | 28,335,741 | 498,402,465 | -1.79% |
| 2026-02-09 | 17.25 | 18.30 | 17.25 | 17.85 | 17.61 | qfq | 50,707,899 | 908,504,518 | 5.06% |
| 2026-02-06 | 16.48 | 17.27 | 16.32 | 16.99 | 16.76 | qfq | 34,003,238 | 576,829,562 | 1.80% |
| 2026-02-05 | 17.46 | 17.46 | 16.58 | 16.69 | 16.46 | qfq | 33,604,471 | 566,334,248 | -5.81% |
| 2026-02-04 | 17.00 | 17.76 | 16.91 | 17.72 | 17.48 | qfq | 46,276,254 | 806,059,092 | 3.87% |
| 2026-02-03 | 16.01 | 17.07 | 16.00 | 17.06 | 16.83 | qfq | 50,023,435 | 835,700,226 | 7.84% |
| 2026-02-02 | 16.20 | 16.38 | 15.80 | 15.82 | 15.60 | qfq | 27,497,082 | 442,808,988 | -1.80% |
| 2026-01-30 | 17.05 | 17.25 | 15.70 | 16.11 | 15.89 | qfq | 45,043,383 | 728,536,320 | -6.34% |
| 2026-01-29 | 17.37 | 17.75 | 17.04 | 17.20 | 16.97 | qfq | 31,525,904 | 546,976,391 | -1.49% |
| 2026-01-28 | 17.46 | 17.64 | 17.06 | 17.46 | 17.22 | qfq | 28,494,070 | 495,689,897 | -0.11% |
| 2026-01-27 | 17.16 | 17.72 | 16.65 | 17.48 | 17.24 | qfq | 35,998,800 | 619,327,359 | 1.75% |
| 2026-01-26 | 17.89 | 17.92 | 17.10 | 17.18 | 16.95 | qfq | 36,979,446 | 640,717,497 | -3.97% |
| 2026-01-23 | 16.68 | 17.92 | 16.66 | 17.89 | 17.65 | qfq | 56,420,654 | 983,259,189 | 7.90% |
| 2026-01-22 | 16.30 | 16.68 | 16.28 | 16.58 | 16.35 | qfq | 22,444,374 | 370,478,095 | 1.41% |
| 2026-01-21 | 16.30 | 16.54 | 16.20 | 16.35 | 16.13 | qfq | 13,849,299 | 226,857,047 | -0.24% |
| 2026-01-20 | 16.65 | 16.90 | 16.25 | 16.39 | 16.17 | qfq | 19,396,043 | 319,280,474 | -1.56% |
| 2026-01-19 | 16.30 | 16.83 | 16.12 | 16.65 | 16.42 | qfq | 23,407,121 | 387,168,640 | 1.46% |
| 2026-01-16 | 16.18 | 16.48 | 16.15 | 16.41 | 16.19 | qfq | 20,537,907 | 334,544,565 | 1.61% |
| 2026-01-15 | 16.00 | 16.21 | 15.95 | 16.15 | 15.93 | qfq | 15,065,555 | 242,617,541 | 0.31% |
| 2026-01-14 | 16.04 | 16.44 | 15.84 | 16.10 | 15.88 | qfq | 24,263,850 | 392,612,231 | -0.49% |
| 2026-01-13 | 16.45 | 16.47 | 16.07 | 16.18 | 15.96 | qfq | 18,968,957 | 307,510,209 | -1.70% |
| 2026-01-12 | 16.07 | 16.58 | 15.96 | 16.46 | 16.24 | qfq | 25,271,917 | 413,646,103 | 1.73% |
| 2026-01-09 | 16.30 | 16.52 | 16.10 | 16.18 | 15.96 | qfq | 21,269,267 | 345,824,120 | -1.64% |
| 2026-01-08 | 16.33 | 16.55 | 16.12 | 16.45 | 16.23 | qfq | 17,341,123 | 283,635,173 | 0.61% |
| 2026-01-07 | 16.46 | 16.55 | 16.22 | 16.35 | 16.13 | qfq | 14,779,524 | 241,685,948 | -0.61% |
| 2026-01-06 | 16.10 | 16.58 | 16.08 | 16.45 | 16.23 | qfq | 21,905,791 | 359,023,755 | 2.17% |
| 2026-01-05 | 15.83 | 16.10 | 15.72 | 16.10 | 15.88 | qfq | 17,045,522 | 271,802,392 | 2.74% |
| 2025-12-31 | 15.89 | 15.98 | 15.66 | 15.67 | 15.46 | qfq | 13,840,657 | 218,365,578 | -1.38% |
| 2025-12-30 | 15.88 | 16.08 | 15.78 | 15.89 | 15.67 | qfq | 12,500,022 | 199,089,589 | -0.63% |
| 2025-12-29 | 16.05 | 16.16 | 15.94 | 15.99 | 15.77 | qfq | 12,883,570 | 206,688,381 | -0.37% |
| 2025-12-26 | 15.90 | 16.29 | 15.90 | 16.05 | 15.83 | qfq | 21,267,806 | 342,541,660 | 1.78% |
| 2025-12-25 | 15.59 | 15.79 | 15.55 | 15.77 | 15.55 | qfq | 10,423,762 | 163,909,330 | 0.83% |
| 2025-12-24 | 15.46 | 15.70 | 15.30 | 15.64 | 15.43 | qfq | 12,177,885 | 189,565,996 | 1.16% |
| 2025-12-23 | 15.59 | 15.63 | 15.41 | 15.46 | 15.25 | qfq | 9,918,445 | 153,595,398 | -0.77% |
| 2025-12-22 | 15.38 | 15.68 | 15.38 | 15.58 | 15.37 | qfq | 12,948,500 | 201,406,412 | 1.30% |
| 2025-12-19 | 15.29 | 15.56 | 15.28 | 15.38 | 15.17 | qfq | 12,000,790 | 185,393,370 | 0.59% |
| 2025-12-18 | 15.31 | 15.47 | 15.27 | 15.29 | 15.08 | qfq | 10,500,546 | 161,351,800 | -0.78% |
| 2025-12-17 | 15.19 | 15.43 | 15.07 | 15.41 | 15.20 | qfq | 14,088,821 | 214,899,523 | 1.58% |
| 2025-12-16 | 15.49 | 15.54 | 15.14 | 15.17 | 14.96 | qfq | 15,702,522 | 239,202,641 | -2.57% |
| 2025-12-15 | 15.40 | 15.75 | 15.23 | 15.57 | 15.36 | qfq | 27,596,350 | 429,380,312 | 0.00% |
| 2025-12-12 | 15.34 | 15.57 | 15.03 | 15.57 | 15.36 | qfq | 39,721,963 | 605,409,775 | 1.76% |
| 2025-12-11 | 15.46 | 15.54 | 15.28 | 15.30 | 15.09 | qfq | 11,433,020 | 175,823,870 | -1.03% |
| 2025-12-10 | 15.51 | 15.60 | 15.26 | 15.46 | 15.25 | qfq | 16,605,383 | 255,965,156 | -1.02% |
| 2025-12-09 | 15.76 | 15.77 | 15.48 | 15.62 | 15.41 | qfq | 15,723,728 | 245,533,375 | -1.08% |
| 2025-12-08 | 15.76 | 15.89 | 15.70 | 15.79 | 15.57 | qfq | 10,734,016 | 169,685,072 | 0.25% |
| 2025-12-05 | 15.68 | 15.78 | 15.50 | 15.75 | 15.54 | qfq | 11,804,119 | 185,190,230 | 0.51% |
| 2025-12-04 | 15.80 | 15.87 | 15.56 | 15.67 | 15.46 | qfq | 11,505,797 | 180,524,302 | -0.95% |
| 2025-12-03 | 16.02 | 16.05 | 15.81 | 15.82 | 15.60 | qfq | 11,470,100 | 182,235,036 | -1.43% |
| 2025-12-02 | 16.20 | 16.23 | 15.93 | 16.05 | 15.83 | qfq | 14,635,900 | 234,228,551 | -1.35% |
| 2025-12-01 | 16.19 | 16.33 | 16.00 | 16.27 | 16.05 | qfq | 20,894,114 | 337,573,979 | 0.81% |
| 2025-11-28 | 16.00 | 16.16 | 15.85 | 16.14 | 15.92 | qfq | 13,843,025 | 222,507,994 | 0.37% |
| 2025-11-27 | 15.96 | 16.14 | 15.82 | 16.08 | 15.86 | qfq | 15,871,500 | 254,239,656 | 0.63% |
| 2025-11-26 | 16.17 | 16.25 | 15.96 | 15.98 | 15.76 | qfq | 17,908,410 | 287,356,090 | -0.87% |
| 2025-11-25 | 16.05 | 16.33 | 15.96 | 16.12 | 15.90 | qfq | 21,872,302 | 353,151,353 | 0.88% |
| 2025-11-24 | 16.47 | 16.49 | 15.90 | 15.98 | 15.76 | qfq | 23,760,107 | 381,042,461 | -1.78% |
| 2025-11-21 | 17.00 | 17.19 | 16.24 | 16.27 | 16.05 | qfq | 21,015,802 | 348,784,744 | -5.63% |
| 2025-11-20 | 17.74 | 17.81 | 17.19 | 17.24 | 17.00 | qfq | 13,391,744 | 234,111,273 | -2.49% |
| 2025-11-19 | 17.98 | 18.35 | 17.50 | 17.68 | 17.44 | qfq | 16,980,699 | 301,214,772 | -1.72% |
| 2025-11-18 | 18.20 | 18.59 | 17.91 | 17.99 | 17.74 | qfq | 17,900,565 | 324,199,617 | -1.48% |
| 2025-11-17 | 18.60 | 18.81 | 18.01 | 18.26 | 18.01 | qfq | 20,650,535 | 376,828,325 | -1.83% |
| 2025-11-14 | 18.74 | 19.49 | 18.55 | 18.60 | 18.35 | qfq | 24,288,500 | 458,539,242 | -1.38% |
| 2025-11-13 | 18.61 | 19.08 | 18.57 | 18.86 | 18.60 | qfq | 20,725,400 | 391,255,257 | 1.45% |
| 2025-11-12 | 19.50 | 19.57 | 18.17 | 18.59 | 18.34 | qfq | 38,478,727 | 718,606,098 | -5.01% |
| 2025-11-11 | 19.75 | 20.08 | 19.51 | 19.57 | 19.30 | qfq | 23,279,501 | 458,996,991 | -0.91% |
| 2025-11-10 | 19.70 | 20.26 | 19.42 | 19.75 | 19.48 | qfq | 44,066,287 | 873,925,993 | 1.18% |
| 2025-11-07 | 18.64 | 19.87 | 18.49 | 19.52 | 19.25 | qfq | 49,052,963 | 948,711,878 | 4.39% |
| 2025-11-06 | 18.66 | 18.96 | 18.60 | 18.70 | 18.45 | qfq | 19,542,512 | 366,204,608 | -0.37% |
| 2025-11-05 | 18.40 | 18.94 | 18.25 | 18.77 | 18.51 | qfq | 23,573,955 | 438,464,976 | 1.19% |
| 2025-11-04 | 18.86 | 19.07 | 18.42 | 18.55 | 18.30 | qfq | 21,163,491 | 395,149,843 | -1.80% |
| 2025-11-03 | 18.61 | 19.00 | 18.44 | 18.89 | 18.63 | qfq | 29,489,723 | 552,565,574 | 2.05% |
| 2025-10-31 | 18.61 | 18.98 | 18.36 | 18.51 | 18.26 | qfq | 30,405,413 | 566,724,103 | -0.54% |
| 2025-10-30 | 18.51 | 19.05 | 18.45 | 18.61 | 18.36 | qfq | 39,882,793 | 748,976,010 | -0.53% |
| 2025-10-29 | 18.05 | 18.88 | 17.85 | 18.71 | 18.45 | qfq | 65,301,018 | 1,205,978,645 | 3.71% |
| 2025-10-28 | 17.30 | 18.38 | 17.24 | 18.04 | 17.79 | qfq | 86,876,703 | 1,565,427,054 | 7.96% |
| 2025-10-27 | 16.45 | 16.98 | 16.43 | 16.71 | 16.48 | qfq | 18,396,438 | 307,635,065 | 2.52% |
| 2025-10-24 | 16.34 | 16.50 | 16.10 | 16.30 | 16.08 | qfq | 11,738,693 | 190,948,204 | -0.18% |
| 2025-10-23 | 16.20 | 16.35 | 15.74 | 16.33 | 16.11 | qfq | 15,230,712 | 244,224,545 | 1.05% |
| 2025-10-22 | 16.51 | 16.62 | 16.12 | 16.16 | 15.94 | qfq | 16,213,344 | 264,405,635 | -2.77% |
| 2025-10-21 | 16.62 | 16.76 | 16.50 | 16.62 | 16.39 | qfq | 12,906,194 | 214,543,784 | 0.12% |
| 2025-10-20 | 17.10 | 17.18 | 16.50 | 16.60 | 16.37 | qfq | 19,853,272 | 332,022,014 | -1.95% |
| 2025-10-17 | 17.41 | 17.76 | 16.83 | 16.93 | 16.70 | qfq | 32,252,531 | 556,286,439 | -3.31% |
| 2025-10-16 | 17.55 | 17.79 | 17.42 | 17.51 | 17.27 | qfq | 17,978,845 | 315,697,423 | -1.24% |
| 2025-10-15 | 17.25 | 18.26 | 16.98 | 17.73 | 17.49 | qfq | 34,329,494 | 605,806,199 | 3.02% |
| 2025-10-14 | 16.97 | 17.93 | 16.90 | 17.21 | 16.98 | qfq | 32,188,034 | 562,990,302 | 2.02% |
| 2025-10-13 | 16.70 | 16.98 | 16.48 | 16.87 | 16.64 | qfq | 22,882,996 | 382,444,136 | -3.21% |
| 2025-10-10 | 18.23 | 18.25 | 17.38 | 17.43 | 17.19 | qfq | 25,995,068 | 460,128,484 | -4.60% |
| 2025-10-09 | 17.37 | 18.68 | 17.25 | 18.27 | 18.02 | qfq | 39,014,670 | 706,129,315 | 5.91% |
| 2025-09-30 | 17.03 | 17.43 | 16.98 | 17.25 | 17.01 | qfq | 14,832,400 | 256,025,895 | 1.17% |
| 2025-09-29 | 17.04 | 17.30 | 16.85 | 17.05 | 16.82 | qfq | 17,107,527 | 291,864,084 | 0.00% |
| 2025-09-26 | 17.23 | 17.47 | 16.90 | 17.05 | 16.82 | qfq | 20,121,159 | 345,154,300 | -1.56% |
| 2025-09-25 | 17.39 | 17.96 | 17.26 | 17.32 | 17.08 | qfq | 30,545,750 | 536,455,797 | 0.29% |
| 2025-09-24 | 16.82 | 17.30 | 16.63 | 17.27 | 17.03 | qfq | 23,787,262 | 403,127,251 | 3.17% |
| 2025-09-23 | 17.27 | 17.32 | 16.49 | 16.74 | 16.51 | qfq | 22,029,995 | 369,214,845 | -3.18% |
| 2025-09-22 | 17.70 | 17.73 | 16.96 | 17.29 | 17.05 | qfq | 27,548,484 | 474,403,599 | -2.70% |
| 2025-09-19 | 17.76 | 17.95 | 17.46 | 17.77 | 17.53 | qfq | 22,582,309 | 400,140,861 | 0.06% |
| 2025-09-18 | 18.90 | 18.90 | 17.50 | 17.76 | 17.52 | qfq | 36,161,202 | 658,031,947 | -5.88% |
| 2025-09-17 | 19.00 | 19.02 | 18.59 | 18.87 | 18.61 | qfq | 19,989,662 | 376,389,640 | -0.42% |
| 2025-09-16 | 18.72 | 19.06 | 18.45 | 18.95 | 18.69 | qfq | 22,247,055 | 417,934,634 | 2.38% |
| 2025-09-15 | 18.45 | 18.78 | 18.39 | 18.51 | 18.26 | qfq | 15,782,653 | 292,900,094 | 0.05% |
| 2025-09-12 | 18.85 | 18.85 | 18.40 | 18.50 | 18.25 | qfq | 25,948,278 | 483,094,312 | -2.32% |
| 2025-09-11 | 18.55 | 19.00 | 18.43 | 18.94 | 18.68 | qfq | 23,631,662 | 445,383,451 | 2.10% |
| 2025-09-10 | 18.66 | 18.85 | 18.26 | 18.55 | 18.30 | qfq | 23,160,572 | 428,273,851 | -1.75% |
| 2025-09-09 | 19.01 | 19.46 | 18.81 | 18.88 | 18.62 | qfq | 29,470,357 | 562,976,632 | -1.46% |
| 2025-09-08 | 19.35 | 19.48 | 18.92 | 19.16 | 18.90 | qfq | 32,702,168 | 626,044,009 | -0.98% |
| 2025-09-05 | 18.18 | 19.53 | 18.13 | 19.35 | 19.09 | qfq | 66,121,397 | 1,251,390,388 | 5.85% |
| 2025-09-04 | 17.25 | 18.70 | 17.25 | 18.28 | 18.03 | qfq | 71,411,082 | 1,289,846,595 | 5.36% |
| 2025-09-03 | 17.50 | 17.75 | 17.15 | 17.35 | 17.11 | qfq | 23,017,889 | 400,775,712 | -0.17% |
| 2025-09-02 | 17.92 | 18.26 | 17.28 | 17.38 | 17.14 | qfq | 29,402,775 | 521,170,383 | -2.96% |
| 2025-09-01 | 17.71 | 18.23 | 17.38 | 17.91 | 17.67 | qfq | 33,876,455 | 602,467,118 | 0.84% |
| 2025-08-29 | 17.70 | 18.05 | 17.28 | 17.76 | 17.52 | qfq | 47,067,092 | 833,027,192 | 0.40% |
| 2025-08-28 | 16.28 | 17.70 | 16.22 | 17.69 | 17.45 | qfq | 62,537,745 | 1,066,149,395 | 6.95% |
| 2025-08-27 | 16.91 | 17.23 | 16.53 | 16.54 | 16.31 | qfq | 25,810,399 | 436,692,262 | -2.65% |
| 2025-08-26 | 17.03 | 17.18 | 16.74 | 16.99 | 16.76 | qfq | 20,791,018 | 353,845,403 | -0.35% |
| 2025-08-25 | 16.85 | 17.24 | 16.78 | 17.05 | 16.82 | qfq | 32,181,238 | 548,342,274 | 1.25% |
| 2025-08-22 | 16.61 | 16.97 | 16.55 | 16.84 | 16.61 | qfq | 23,895,362 | 401,338,088 | 1.20% |
| 2025-08-21 | 16.74 | 16.90 | 16.55 | 16.64 | 16.41 | qfq | 20,729,100 | 346,768,772 | -1.07% |
| 2025-08-20 | 16.90 | 17.00 | 16.40 | 16.82 | 16.59 | qfq | 29,703,692 | 494,499,670 | 0.84% |
| 2025-08-19 | 16.60 | 16.85 | 16.44 | 16.68 | 16.45 | qfq | 23,962,006 | 398,853,308 | 0.12% |
| 2025-08-18 | 16.76 | 16.94 | 16.52 | 16.66 | 16.43 | qfq | 31,000,679 | 519,179,179 | 0.36% |
| 2025-08-15 | 15.93 | 16.80 | 15.91 | 16.60 | 16.37 | qfq | 35,495,900 | 585,844,369 | 3.75% |
| 2025-08-14 | 16.48 | 16.50 | 16.00 | 16.00 | 15.78 | qfq | 22,458,302 | 363,318,252 | -2.91% |
| 2025-08-13 | 16.48 | 16.74 | 16.38 | 16.48 | 16.26 | qfq | 13,207,274 | 217,902,033 | 0.06% |
| 2025-08-12 | 16.61 | 16.71 | 16.36 | 16.47 | 16.25 | qfq | 13,662,837 | 224,916,474 | -1.44% |
| 2025-08-11 | 16.30 | 16.72 | 16.25 | 16.71 | 16.48 | qfq | 20,701,412 | 342,462,490 | 3.02% |
| 2025-08-08 | 16.28 | 16.52 | 16.22 | 16.22 | 16.00 | qfq | 14,101,897 | 230,146,917 | -0.55% |
| 2025-08-07 | 16.43 | 16.54 | 16.20 | 16.31 | 16.09 | qfq | 12,435,980 | 203,066,453 | -0.73% |
| 2025-08-06 | 16.54 | 16.55 | 16.28 | 16.43 | 16.21 | qfq | 12,608,333 | 206,699,234 | -0.67% |
| 2025-08-05 | 16.50 | 16.59 | 16.30 | 16.54 | 16.31 | qfq | 11,748,637 | 193,283,384 | 0.98% |
| 2025-08-04 | 16.57 | 16.59 | 16.20 | 16.38 | 16.16 | qfq | 13,892,336 | 226,432,599 | -1.15% |
| 2025-08-01 | 16.23 | 17.03 | 16.20 | 16.57 | 16.34 | qfq | 24,631,753 | 411,264,084 | 1.78% |
| 2025-07-31 | 17.02 | 17.17 | 16.23 | 16.28 | 16.06 | qfq | 30,819,632 | 511,858,267 | -5.40% |
| 2025-07-30 | 17.55 | 17.97 | 17.01 | 17.21 | 16.98 | qfq | 28,931,259 | 505,552,447 | -2.55% |
| 2025-07-29 | 17.11 | 17.73 | 16.97 | 17.66 | 17.42 | qfq | 29,437,658 | 510,967,519 | 3.21% |
| 2025-07-28 | 16.97 | 17.69 | 16.72 | 17.11 | 16.88 | qfq | 27,451,465 | 468,919,575 | -1.44% |
| 2025-07-25 | 17.61 | 17.87 | 17.27 | 17.36 | 17.12 | qfq | 28,303,877 | 495,411,043 | -0.63% |
| 2025-07-24 | 16.45 | 17.50 | 16.44 | 17.47 | 17.23 | qfq | 37,307,778 | 636,810,068 | 4.67% |
| 2025-07-23 | 17.12 | 17.25 | 16.65 | 16.69 | 16.46 | qfq | 28,564,816 | 484,629,654 | -2.23% |
| 2025-07-22 | 16.64 | 17.20 | 16.30 | 17.07 | 16.84 | qfq | 37,220,456 | 625,790,033 | 2.58% |
| 2025-07-21 | 16.15 | 16.68 | 16.15 | 16.64 | 16.41 | qfq | 31,043,492 | 512,214,539 | 3.61% |
| 2025-07-18 | 16.32 | 16.54 | 15.98 | 16.06 | 15.84 | qfq | 20,688,580 | 334,107,677 | -1.71% |
| 2025-07-17 | 16.56 | 16.56 | 16.13 | 16.34 | 16.12 | qfq | 27,140,625 | 442,091,982 | 0.80% |
| 2025-07-16 | 16.22 | 16.32 | 16.05 | 16.21 | 15.99 | qfq | 17,413,516 | 281,530,257 | -0.25% |
| 2025-07-15 | 16.73 | 16.82 | 16.18 | 16.25 | 16.03 | qfq | 31,148,999 | 509,932,253 | -3.10% |
| 2025-07-14 | 16.75 | 17.07 | 16.74 | 16.77 | 16.54 | qfq | 21,409,213 | 361,052,239 | -1.18% |
| 2025-07-11 | 17.18 | 17.38 | 16.82 | 16.97 | 16.74 | qfq | 27,468,953 | 467,586,691 | -1.16% |
| 2025-07-10 | 17.10 | 17.50 | 16.96 | 17.17 | 16.94 | qfq | 36,519,164 | 629,139,219 | 0.18% |
| 2025-07-09 | 17.10 | 17.49 | 17.01 | 17.14 | 16.91 | qfq | 36,774,221 | 631,690,616 | -1.89% |
| 2025-07-08 | 16.28 | 17.98 | 16.21 | 17.47 | 17.23 | qfq | 59,313,114 | 1,018,168,114 | 6.20% |
| 2025-07-07 | 16.50 | 17.00 | 16.36 | 16.45 | 16.23 | qfq | 30,797,175 | 512,421,599 | -1.79% |
| 2025-07-04 | 17.00 | 17.15 | 16.50 | 16.75 | 16.52 | qfq | 48,613,800 | 813,402,400 | 0.48% |
| 2025-07-03 | 16.92 | 16.92 | 16.17 | 16.67 | 16.44 | qfq | 65,399,213 | 1,083,003,987 | -1.42% |
| 2025-07-02 | 15.61 | 16.91 | 15.47 | 16.91 | 16.68 | qfq | 77,706,262 | 1,262,265,489 | 10.02% |
| 2025-07-01 | 15.29 | 15.50 | 15.12 | 15.37 | 15.16 | qfq | 32,365,185 | 496,559,818 | 1.05% |
| 2025-06-30 | 14.62 | 15.30 | 14.57 | 15.21 | 15.00 | qfq | 35,911,806 | 534,469,069 | 5.48% |
| 2025-06-27 | 14.35 | 14.72 | 14.32 | 14.42 | 14.22 | qfq | 17,233,332 | 250,198,341 | 0.91% |
| 2025-06-26 | 14.44 | 14.59 | 14.26 | 14.29 | 14.10 | qfq | 13,693,811 | 197,346,098 | -1.45% |
| 2025-06-25 | 14.30 | 14.50 | 14.15 | 14.50 | 14.30 | qfq | 16,755,470 | 240,359,093 | 1.40% |
| 2025-06-24 | 13.95 | 14.33 | 13.95 | 14.30 | 14.11 | qfq | 18,251,198 | 259,709,798 | 2.51% |
| 2025-06-23 | 13.90 | 14.13 | 13.85 | 13.95 | 13.76 | qfq | 12,344,030 | 172,141,853 | -0.78% |
| 2025-06-20 | 14.05 | 14.68 | 13.97 | 14.06 | 13.87 | qfq | 26,937,910 | 385,669,107 | 1.37% |
| 2025-06-19 | 14.20 | 14.39 | 13.85 | 13.87 | 13.68 | qfq | 13,590,845 | 191,354,396 | -2.80% |
| 2025-06-18 | 14.20 | 14.34 | 14.18 | 14.27 | 14.08 | qfq | 6,854,912 | 97,727,063 | 0.14% |
| 2025-06-17 | 14.37 | 14.41 | 14.11 | 14.25 | 14.06 | qfq | 8,494,600 | 120,942,702 | -0.77% |
| 2025-06-16 | 14.24 | 14.41 | 14.20 | 14.36 | 14.16 | qfq | 9,427,948 | 134,723,522 | 0.84% |
| 2025-06-13 | 14.50 | 14.51 | 14.24 | 14.24 | 14.05 | qfq | 13,071,370 | 187,043,955 | -2.26% |
| 2025-06-12 | 14.69 | 14.76 | 14.54 | 14.57 | 14.37 | qfq | 10,902,901 | 159,298,936 | -1.49% |
| 2025-06-11 | 14.61 | 15.01 | 14.60 | 14.79 | 14.59 | qfq | 11,764,900 | 174,693,524 | 1.30% |
| 2025-06-10 | 14.89 | 14.95 | 14.50 | 14.60 | 14.40 | qfq | 12,101,899 | 177,795,641 | -1.95% |
| 2025-06-09 | 14.52 | 14.92 | 14.43 | 14.89 | 14.69 | qfq | 13,323,497 | 197,062,727 | 2.34% |
| 2025-06-06 | 14.59 | 14.66 | 14.51 | 14.55 | 14.35 | qfq | 6,339,025 | 92,304,875 | -0.68% |
| 2025-06-05 | 14.60 | 14.67 | 14.44 | 14.65 | 14.45 | qfq | 6,856,066 | 100,023,180 | 0.62% |
| 2025-06-04 | 14.45 | 14.65 | 14.44 | 14.56 | 14.36 | qfq | 6,616,326 | 96,372,574 | 0.69% |
| 2025-06-03 | 14.26 | 14.49 | 14.22 | 14.46 | 14.26 | qfq | 7,495,729 | 107,758,974 | 0.63% |
| 2025-05-30 | 14.53 | 14.53 | 14.37 | 14.37 | 14.17 | qfq | 8,146,200 | 117,532,732 | -1.84% |
| 2025-05-29 | 14.26 | 14.64 | 14.26 | 14.64 | 14.44 | qfq | 11,687,784 | 169,885,790 | 2.16% |
| 2025-05-28 | 14.65 | 14.70 | 14.23 | 14.33 | 14.13 | qfq | 16,031,800 | 230,957,458 | -2.12% |
| 2025-05-27 | 14.89 | 14.94 | 14.50 | 14.64 | 14.44 | qfq | 15,314,214 | 223,993,041 | -2.01% |
| 2025-05-26 | 14.96 | 15.02 | 14.84 | 14.94 | 14.74 | qfq | 7,623,432 | 113,676,782 | 0.13% |
| 2025-05-23 | 14.92 | 15.17 | 14.80 | 14.92 | 14.72 | qfq | 9,969,100 | 149,601,186 | -0.20% |
| 2025-05-22 | 15.08 | 15.17 | 14.94 | 14.95 | 14.75 | qfq | 9,670,700 | 145,248,237 | -1.12% |
| 2025-05-21 | 15.30 | 15.37 | 15.11 | 15.12 | 14.91 | qfq | 9,407,294 | 143,009,785 | -0.85% |
| 2025-05-20 | 15.14 | 15.26 | 14.96 | 15.25 | 15.04 | qfq | 10,550,987 | 159,829,696 | 0.73% |
| 2025-05-19 | 15.26 | 15.30 | 15.01 | 15.14 | 14.93 | qfq | 12,671,100 | 191,107,895 | -0.98% |
| 2025-05-16 | 15.27 | 15.43 | 15.26 | 15.29 | 15.08 | qfq | 7,864,600 | 120,587,770 | 0.13% |
| 2025-05-15 | 15.65 | 15.67 | 15.23 | 15.27 | 15.06 | qfq | 14,810,502 | 227,841,586 | -2.74% |
| 2025-05-14 | 15.87 | 15.95 | 15.47 | 15.70 | 15.49 | qfq | 22,992,036 | 359,791,936 | -2.00% |
| 2025-05-13 | 15.81 | 16.65 | 15.66 | 16.02 | 15.80 | qfq | 47,183,883 | 762,882,926 | 3.02% |
| 2025-05-12 | 15.29 | 15.58 | 15.27 | 15.55 | 15.34 | qfq | 17,979,536 | 277,173,620 | 2.71% |
| 2025-05-09 | 15.51 | 15.54 | 15.05 | 15.14 | 14.93 | qfq | 11,961,304 | 181,643,037 | -2.32% |
| 2025-05-08 | 15.38 | 15.69 | 15.31 | 15.50 | 15.29 | qfq | 14,811,302 | 230,532,741 | 0.58% |
| 2025-05-07 | 15.65 | 15.70 | 15.30 | 15.41 | 15.20 | qfq | 11,215,421 | 173,089,644 | -0.32% |
| 2025-05-06 | 15.10 | 15.47 | 15.09 | 15.46 | 15.25 | qfq | 15,257,431 | 234,219,616 | 2.93% |
| 2025-04-30 | 14.64 | 15.25 | 14.63 | 15.02 | 14.82 | qfq | 18,080,366 | 273,271,628 | 2.53% |
| 2025-04-29 | 14.69 | 14.91 | 14.60 | 14.65 | 14.45 | qfq | 9,458,132 | 139,299,226 | -0.34% |
| 2025-04-28 | 14.99 | 15.07 | 14.66 | 14.70 | 14.50 | qfq | 14,563,523 | 215,910,493 | -2.20% |
| 2025-04-25 | 14.96 | 15.18 | 14.86 | 15.03 | 14.83 | qfq | 10,678,919 | 160,667,991 | 0.87% |
| 2025-04-24 | 15.29 | 15.30 | 14.80 | 14.90 | 14.70 | qfq | 14,109,454 | 211,625,244 | -2.49% |
| 2025-04-23 | 15.26 | 15.58 | 15.18 | 15.28 | 15.07 | qfq | 12,150,712 | 186,038,265 | 0.73% |
| 2025-04-22 | 15.19 | 15.44 | 15.04 | 15.17 | 14.96 | qfq | 11,645,209 | 176,973,396 | -0.33% |
| 2025-04-21 | 15.25 | 15.25 | 15.04 | 15.22 | 15.01 | qfq | 7,728,029 | 117,248,827 | 0.20% |
| 2025-04-18 | 15.00 | 15.20 | 14.96 | 15.19 | 14.98 | qfq | 6,394,000 | 96,320,985 | 0.33% |
| 2025-04-17 | 15.23 | 15.43 | 15.11 | 15.14 | 14.93 | qfq | 9,489,502 | 144,669,862 | -0.66% |
| 2025-04-16 | 15.51 | 15.52 | 15.00 | 15.24 | 15.03 | qfq | 12,096,752 | 183,931,333 | -1.93% |
| 2025-04-15 | 15.80 | 15.89 | 15.43 | 15.54 | 15.33 | qfq | 11,359,045 | 177,044,538 | -1.65% |
| 2025-04-14 | 15.72 | 16.26 | 15.69 | 15.80 | 15.58 | qfq | 23,210,645 | 369,399,733 | 2.20% |
| 2025-04-11 | 15.34 | 15.74 | 15.33 | 15.46 | 15.25 | qfq | 17,829,654 | 276,928,812 | -0.71% |
| 2025-04-10 | 15.88 | 15.98 | 15.38 | 15.57 | 15.36 | qfq | 22,977,578 | 360,332,400 | 1.63% |
| 2025-04-09 | 14.94 | 15.40 | 14.61 | 15.32 | 15.11 | qfq | 27,741,238 | 417,268,314 | -0.97% |
| 2025-04-08 | 15.80 | 16.05 | 14.90 | 15.47 | 15.26 | qfq | 26,040,305 | 399,226,807 | -1.78% |
| 2025-04-07 | 16.48 | 16.48 | 15.75 | 15.75 | 15.54 | qfq | 12,417,234 | 196,341,897 | -10.00% |
| 2025-04-03 | 17.70 | 17.95 | 17.49 | 17.50 | 17.26 | qfq | 10,432,293 | 184,371,253 | -2.07% |
| 2025-04-02 | 18.05 | 18.06 | 17.82 | 17.87 | 17.63 | qfq | 7,337,000 | 131,431,335 | -0.94% |
| 2025-04-01 | 17.80 | 18.23 | 17.68 | 18.04 | 17.79 | qfq | 12,329,788 | 222,231,156 | 1.35% |
| 2025-03-31 | 18.40 | 18.50 | 17.70 | 17.80 | 17.56 | qfq | 23,728,670 | 426,700,263 | -4.20% |
| 2025-03-28 | 19.46 | 19.65 | 18.49 | 18.58 | 18.33 | qfq | 23,736,888 | 448,269,506 | -4.57% |
| 2025-03-27 | 19.91 | 19.92 | 19.46 | 19.47 | 19.20 | qfq | 13,277,878 | 260,322,897 | -2.99% |
| 2025-03-26 | 19.95 | 20.32 | 19.78 | 20.07 | 19.80 | qfq | 12,718,142 | 255,320,057 | 0.65% |
| 2025-03-25 | 19.69 | 20.12 | 19.57 | 19.94 | 19.67 | qfq | 11,600,903 | 230,990,977 | 1.48% |
| 2025-03-24 | 19.54 | 19.73 | 19.22 | 19.65 | 19.38 | qfq | 10,357,737 | 201,820,710 | 0.77% |
| 2025-03-21 | 19.81 | 19.90 | 19.41 | 19.50 | 19.23 | qfq | 9,818,500 | 192,838,049 | -1.52% |
| 2025-03-20 | 19.85 | 20.08 | 19.78 | 19.80 | 19.53 | qfq | 8,234,500 | 164,017,277 | -0.45% |
| 2025-03-19 | 20.10 | 20.18 | 19.85 | 19.89 | 19.62 | qfq | 11,552,406 | 230,596,529 | -1.34% |
| 2025-03-18 | 20.32 | 20.36 | 19.95 | 20.16 | 19.89 | qfq | 14,277,591 | 287,187,094 | -0.59% |
| 2025-03-17 | 20.28 | 20.70 | 20.04 | 20.28 | 20.00 | qfq | 14,999,805 | 305,221,410 | 0.00% |
| 2025-03-14 | 19.71 | 20.39 | 19.45 | 20.28 | 20.00 | qfq | 21,941,701 | 438,279,543 | 3.31% |
| 2025-03-13 | 20.20 | 20.35 | 19.35 | 19.63 | 19.36 | qfq | 16,773,126 | 333,245,940 | -3.11% |
| 2025-03-12 | 20.78 | 20.96 | 20.20 | 20.26 | 19.98 | qfq | 21,477,477 | 439,450,209 | -2.50% |
| 2025-03-11 | 20.58 | 20.89 | 20.35 | 20.78 | 20.50 | qfq | 15,302,395 | 315,238,847 | -0.62% |
| 2025-03-10 | 20.59 | 20.98 | 20.57 | 20.91 | 20.62 | qfq | 17,314,639 | 360,208,422 | 1.41% |
| 2025-03-07 | 20.87 | 21.08 | 20.26 | 20.62 | 20.34 | qfq | 24,986,011 | 515,201,572 | -2.23% |
| 2025-03-06 | 21.00 | 21.20 | 20.78 | 21.09 | 20.80 | qfq | 22,471,124 | 471,055,831 | 0.52% |
| 2025-03-05 | 21.41 | 21.65 | 20.60 | 20.98 | 20.69 | qfq | 20,820,930 | 435,969,437 | -2.78% |
| 2025-03-04 | 21.82 | 21.94 | 21.22 | 21.58 | 21.29 | qfq | 19,401,300 | 418,981,192 | -1.33% |
| 2025-03-03 | 21.63 | 22.61 | 21.59 | 21.87 | 21.57 | qfq | 24,258,348 | 537,473,313 | 0.64% |
| 2025-02-28 | 21.63 | 22.13 | 21.40 | 21.73 | 21.43 | qfq | 23,157,665 | 505,652,189 | -0.37% |
| 2025-02-27 | 22.21 | 22.30 | 21.32 | 21.81 | 21.51 | qfq | 27,059,561 | 585,073,008 | -1.22% |
| 2025-02-26 | 21.64 | 22.30 | 21.22 | 22.08 | 21.78 | qfq | 40,002,169 | 869,239,423 | 4.05% |
| 2025-02-25 | 20.30 | 21.92 | 20.30 | 21.22 | 20.93 | qfq | 40,830,358 | 871,790,594 | 2.96% |
| 2025-02-24 | 20.11 | 20.94 | 19.95 | 20.61 | 20.33 | qfq | 21,899,517 | 451,016,860 | 1.68% |
| 2025-02-21 | 20.69 | 20.69 | 20.02 | 20.27 | 19.99 | qfq | 22,131,494 | 448,762,251 | -1.46% |
| 2025-02-20 | 20.48 | 20.93 | 20.12 | 20.57 | 20.29 | qfq | 17,777,635 | 364,078,691 | 0.15% |
| 2025-02-19 | 19.96 | 20.55 | 19.80 | 20.54 | 20.26 | qfq | 19,038,576 | 384,241,597 | 2.65% |
| 2025-02-18 | 20.86 | 21.12 | 19.99 | 20.01 | 19.74 | qfq | 23,296,680 | 479,287,968 | -4.35% |
| 2025-02-17 | 20.55 | 21.06 | 20.45 | 20.92 | 20.63 | qfq | 25,330,970 | 527,269,611 | 2.05% |
| 2025-02-14 | 20.39 | 21.05 | 20.28 | 20.50 | 20.22 | qfq | 20,962,662 | 432,993,894 | 0.54% |
| 2025-02-13 | 20.58 | 20.79 | 20.31 | 20.39 | 20.11 | qfq | 19,365,538 | 396,807,264 | -0.92% |
| 2025-02-12 | 20.58 | 20.62 | 20.15 | 20.58 | 20.30 | qfq | 20,856,742 | 425,090,786 | 0.24% |
| 2025-02-11 | 21.41 | 21.59 | 20.40 | 20.53 | 20.25 | qfq | 26,695,316 | 552,946,953 | -4.11% |
| 2025-02-10 | 21.28 | 21.64 | 20.65 | 21.41 | 21.12 | qfq | 28,208,458 | 594,654,589 | -0.70% |
| 2025-02-07 | 19.91 | 21.84 | 19.91 | 21.56 | 21.27 | qfq | 46,097,621 | 975,241,348 | 8.51% |
| 2025-02-06 | 19.10 | 20.00 | 18.90 | 19.87 | 19.60 | qfq | 21,966,851 | 428,982,862 | 3.27% |
| 2025-02-05 | 19.11 | 19.96 | 18.81 | 19.24 | 18.98 | qfq | 20,301,000 | 392,033,340 | 1.10% |
| 2025-01-27 | 19.83 | 20.09 | 19.00 | 19.03 | 18.77 | qfq | 17,898,600 | 347,090,903 | -4.28% |
| 2025-01-24 | 18.60 | 20.29 | 18.50 | 19.88 | 19.61 | qfq | 35,093,177 | 694,205,971 | 4.47% |
| 2025-01-23 | 19.50 | 19.80 | 19.01 | 19.03 | 18.77 | qfq | 18,590,825 | 361,129,262 | -1.55% |
| 2025-01-22 | 19.60 | 19.65 | 19.00 | 19.33 | 19.07 | qfq | 18,296,541 | 352,216,704 | -2.13% |
| 2025-01-21 | 20.43 | 20.45 | 19.52 | 19.75 | 19.48 | qfq | 19,859,806 | 392,758,036 | -2.57% |
| 2025-01-20 | 20.68 | 20.89 | 20.15 | 20.27 | 19.99 | qfq | 19,683,375 | 401,935,908 | -2.03% |
| 2025-01-17 | 20.68 | 21.12 | 20.10 | 20.69 | 20.41 | qfq | 29,658,574 | 609,541,734 | -1.05% |
| 2025-01-16 | 20.22 | 21.00 | 19.83 | 20.91 | 20.62 | qfq | 45,359,370 | 936,613,303 | 2.40% |
| 2025-01-15 | 18.58 | 20.42 | 18.44 | 20.42 | 20.14 | qfq | 47,424,546 | 933,049,795 | 10.02% |
| 2025-01-14 | 18.04 | 18.58 | 17.83 | 18.56 | 18.31 | qfq | 14,779,807 | 270,951,739 | 3.98% |
| 2025-01-13 | 18.00 | 18.18 | 17.80 | 17.85 | 17.61 | qfq | 12,558,622 | 225,605,232 | -1.05% |
| 2025-01-10 | 19.18 | 19.24 | 18.00 | 18.04 | 17.79 | qfq | 19,727,114 | 364,837,292 | -6.04% |
| 2025-01-09 | 19.19 | 19.73 | 19.09 | 19.20 | 18.94 | qfq | 12,476,094 | 241,681,664 | 0.05% |
| 2025-01-08 | 19.19 | 19.36 | 18.77 | 19.19 | 18.93 | qfq | 10,343,466 | 197,313,813 | -0.31% |
| 2025-01-07 | 18.95 | 19.35 | 18.89 | 19.25 | 18.99 | qfq | 13,107,521 | 250,999,584 | 0.94% |
| 2025-01-06 | 18.77 | 19.35 | 18.71 | 19.07 | 18.81 | qfq | 13,723,512 | 261,425,440 | 1.11% |
| 2025-01-03 | 19.41 | 19.73 | 18.81 | 18.86 | 18.60 | qfq | 14,228,927 | 274,772,077 | -2.78% |
| 2025-01-02 | 19.72 | 19.73 | 19.16 | 19.40 | 19.14 | qfq | 14,069,327 | 272,997,988 | -1.47% |
| 2024-12-31 | 20.27 | 20.49 | 19.65 | 19.69 | 19.42 | qfq | 12,043,527 | 240,061,620 | -3.05% |
| 2024-12-30 | 20.48 | 20.52 | 20.10 | 20.31 | 20.03 | qfq | 12,009,330 | 243,686,775 | -0.83% |
| 2024-12-27 | 20.63 | 20.76 | 20.38 | 20.48 | 20.20 | qfq | 14,591,037 | 300,548,582 | -0.87% |
| 2024-12-26 | 20.99 | 21.12 | 20.54 | 20.66 | 20.38 | qfq | 17,595,200 | 365,216,234 | -2.64% |
| 2024-12-25 | 21.66 | 21.73 | 20.97 | 21.22 | 20.93 | qfq | 10,862,400 | 230,620,154 | 0.09% |
| 2024-12-24 | 20.88 | 21.76 | 20.88 | 21.20 | 20.91 | qfq | 17,969,901 | 383,388,959 | 1.05% |
| 2024-12-23 | 21.16 | 21.81 | 20.91 | 20.98 | 20.69 | qfq | 16,327,344 | 348,709,820 | -1.13% |
| 2024-12-20 | 21.55 | 21.74 | 21.17 | 21.22 | 20.93 | qfq | 15,680,221 | 334,486,808 | -2.39% |
| 2024-12-19 | 22.07 | 22.11 | 21.51 | 21.74 | 21.32 | qfq | 13,725,789 | 298,268,711 | -2.47% |
| 2024-12-18 | 22.47 | 22.54 | 22.07 | 22.29 | 21.85 | qfq | 7,701,098 | 171,420,890 | -0.04% |
| 2024-12-17 | 22.41 | 22.71 | 22.28 | 22.30 | 21.86 | qfq | 8,203,200 | 184,466,162 | -0.45% |
| 2024-12-16 | 23.10 | 23.37 | 22.08 | 22.40 | 21.96 | qfq | 21,248,445 | 478,281,804 | -3.78% |
| 2024-12-13 | 23.78 | 24.46 | 23.25 | 23.28 | 22.83 | qfq | 17,269,316 | 411,451,621 | -2.84% |
| 2024-12-12 | 23.89 | 24.24 | 23.44 | 23.96 | 23.49 | qfq | 12,511,771 | 298,112,284 | -0.46% |
| 2024-12-11 | 23.80 | 24.15 | 23.80 | 24.07 | 23.60 | qfq | 7,586,005 | 182,186,548 | 0.00% |
| 2024-12-10 | 24.65 | 24.88 | 23.97 | 24.07 | 23.60 | qfq | 11,883,443 | 289,191,633 | -0.41% |
| 2024-12-09 | 24.18 | 24.64 | 23.78 | 24.17 | 23.70 | qfq | 14,661,214 | 354,598,545 | 0.04% |
| 2024-12-06 | 24.80 | 24.84 | 23.42 | 24.16 | 23.69 | qfq | 23,458,312 | 560,979,618 | -2.19% |
| 2024-12-05 | 25.00 | 25.10 | 24.58 | 24.70 | 24.22 | qfq | 13,112,017 | 325,131,632 | -1.55% |
| 2024-12-04 | 26.00 | 26.14 | 24.72 | 25.09 | 24.60 | qfq | 20,025,743 | 504,272,083 | -4.42% |
| 2024-12-03 | 26.09 | 26.82 | 25.30 | 26.25 | 25.74 | qfq | 15,612,254 | 405,635,021 | 0.69% |
| 2024-12-02 | 25.00 | 26.20 | 24.50 | 26.07 | 25.56 | qfq | 19,127,894 | 486,910,996 | 2.24% |
| 2024-11-29 | 24.80 | 25.90 | 24.65 | 25.50 | 25.00 | qfq | 14,979,369 | 378,854,856 | 3.03% |
| 2024-11-28 | 25.26 | 25.82 | 24.61 | 24.75 | 24.27 | qfq | 18,293,280 | 462,011,030 | -3.32% |
| 2024-11-27 | 24.96 | 25.79 | 24.88 | 25.60 | 25.10 | qfq | 12,562,161 | 319,470,957 | 0.55% |
| 2024-11-26 | 24.67 | 25.65 | 24.46 | 25.46 | 24.96 | qfq | 15,956,672 | 400,339,283 | 3.08% |
| 2024-11-25 | 25.00 | 25.08 | 24.25 | 24.70 | 24.22 | qfq | 18,467,449 | 455,145,112 | -1.98% |
| 2024-11-22 | 27.36 | 27.41 | 25.20 | 25.20 | 24.71 | qfq | 23,537,707 | 612,217,580 | -7.89% |
| 2024-11-21 | 27.05 | 28.08 | 26.87 | 27.36 | 26.83 | qfq | 24,139,580 | 661,226,835 | 1.03% |
| 2024-11-20 | 27.54 | 27.60 | 26.41 | 27.08 | 26.55 | qfq | 24,757,551 | 663,822,211 | -2.59% |
| 2024-11-19 | 26.29 | 28.00 | 26.01 | 27.80 | 27.26 | qfq | 34,142,220 | 931,562,656 | 5.10% |
| 2024-11-18 | 25.20 | 26.65 | 23.50 | 26.45 | 25.93 | qfq | 38,924,553 | 993,105,304 | 2.48% |
| 2024-11-15 | 25.00 | 26.42 | 24.84 | 25.81 | 25.31 | qfq | 29,939,262 | 770,385,176 | 2.02% |
| 2024-11-14 | 25.50 | 26.66 | 25.21 | 25.30 | 24.81 | qfq | 34,320,978 | 889,362,965 | -0.39% |
| 2024-11-13 | 25.05 | 25.97 | 24.70 | 25.40 | 24.90 | qfq | 26,517,016 | 672,478,843 | 1.24% |
| 2024-11-12 | 25.48 | 26.01 | 24.72 | 25.09 | 24.60 | qfq | 22,890,708 | 584,648,936 | -1.45% |
| 2024-11-11 | 24.95 | 26.00 | 24.80 | 25.46 | 24.96 | qfq | 30,026,058 | 769,158,893 | 1.43% |
| 2024-11-08 | 24.91 | 25.57 | 24.70 | 25.10 | 24.61 | qfq | 29,104,643 | 731,303,616 | 2.12% |
| 2024-11-07 | 23.80 | 24.81 | 23.08 | 24.58 | 24.10 | qfq | 31,935,508 | 766,984,704 | 0.24% |
| 2024-11-06 | 26.00 | 26.56 | 24.38 | 24.52 | 24.04 | qfq | 46,627,790 | 1,181,436,990 | -5.69% |
| 2024-11-05 | 25.60 | 26.85 | 25.33 | 26.00 | 25.49 | qfq | 30,621,692 | 790,814,153 | 0.00% |
| 2024-11-04 | 25.80 | 27.10 | 25.59 | 26.00 | 25.49 | qfq | 26,574,900 | 697,335,904 | -1.81% |
| 2024-11-01 | 28.40 | 28.40 | 26.22 | 26.48 | 25.96 | qfq | 40,112,799 | 1,076,941,698 | -7.90% |
| 2024-10-31 | 28.00 | 29.11 | 27.45 | 28.75 | 28.19 | qfq | 54,428,833 | 1,539,858,825 | 6.13% |
| 2024-10-30 | 25.38 | 28.50 | 25.35 | 27.09 | 26.56 | qfq | 60,474,038 | 1,635,515,868 | 1.42% |
| 2024-10-29 | 29.28 | 30.31 | 26.43 | 26.71 | 26.19 | qfq | 96,722,138 | 2,718,021,870 | -4.06% |
| 2024-10-28 | 27.08 | 27.84 | 25.31 | 27.84 | 27.30 | qfq | 88,293,115 | 2,372,373,962 | 10.00% |
| 2024-10-25 | 23.65 | 25.31 | 23.65 | 25.31 | 24.82 | qfq | 36,335,335 | 907,832,047 | 10.00% |
| 2024-10-24 | 22.10 | 24.30 | 21.81 | 23.01 | 22.56 | qfq | 86,307,720 | 1,972,871,279 | 4.12% |
| 2024-10-23 | 19.98 | 22.10 | 19.76 | 22.10 | 21.67 | qfq | 37,585,146 | 791,896,978 | 10.00% |
| 2024-10-22 | 19.00 | 20.22 | 18.62 | 20.09 | 19.70 | qfq | 36,396,607 | 708,412,285 | 4.85% |
| 2024-10-21 | 18.61 | 19.74 | 18.61 | 19.16 | 18.79 | qfq | 32,577,461 | 626,208,767 | 3.40% |
| 2024-10-18 | 18.03 | 18.94 | 17.90 | 18.53 | 18.17 | qfq | 24,953,362 | 457,397,931 | 2.26% |
| 2024-10-17 | 18.37 | 18.52 | 18.08 | 18.12 | 17.77 | qfq | 13,064,010 | 238,649,517 | -0.38% |
| 2024-10-16 | 18.33 | 18.58 | 18.11 | 18.19 | 17.83 | qfq | 16,808,862 | 307,611,757 | -2.99% |
| 2024-10-15 | 19.16 | 19.32 | 18.75 | 18.75 | 18.38 | qfq | 18,319,494 | 347,896,894 | -3.35% |
| 2024-10-14 | 19.11 | 19.55 | 18.58 | 19.40 | 19.02 | qfq | 24,057,142 | 459,187,568 | 1.68% |
| 2024-10-11 | 19.39 | 19.39 | 18.52 | 19.08 | 18.71 | qfq | 23,222,003 | 438,344,167 | -2.25% |
| 2024-10-10 | 19.83 | 20.49 | 19.00 | 19.52 | 19.14 | qfq | 25,640,449 | 506,401,770 | -2.50% |
| 2024-10-09 | 21.65 | 21.65 | 20.02 | 20.02 | 19.63 | qfq | 40,472,683 | 837,076,020 | -9.98% |
| 2024-10-08 | 22.24 | 22.24 | 20.32 | 22.24 | 21.81 | qfq | 53,489,917 | 1,164,006,487 | 9.99% |
| 2024-09-30 | 19.60 | 20.22 | 19.39 | 20.22 | 19.83 | qfq | 53,120,836 | 1,066,745,879 | 10.01% |
| 2024-09-27 | 17.54 | 18.38 | 17.53 | 18.38 | 18.02 | qfq | 23,568,155 | 429,236,823 | 9.99% |
| 2024-09-26 | 15.72 | 16.72 | 15.56 | 16.71 | 16.38 | qfq | 21,960,677 | 354,548,722 | 6.03% |
| 2024-09-25 | 15.81 | 16.36 | 15.71 | 15.76 | 15.45 | qfq | 25,297,410 | 406,240,453 | 0.70% |
| 2024-09-24 | 14.97 | 15.65 | 14.80 | 15.65 | 15.34 | qfq | 27,352,472 | 417,984,413 | 5.60% |
| 2024-09-23 | 15.16 | 15.17 | 14.80 | 14.82 | 14.53 | qfq | 12,030,639 | 179,911,224 | -2.24% |
| 2024-09-20 | 15.50 | 15.55 | 14.82 | 15.16 | 14.86 | qfq | 22,355,566 | 336,077,214 | -2.63% |
| 2024-09-19 | 15.58 | 16.08 | 15.40 | 15.57 | 15.27 | qfq | 18,241,088 | 285,682,027 | 0.84% |
| 2024-09-18 | 15.56 | 15.69 | 15.18 | 15.44 | 15.14 | qfq | 14,501,000 | 223,495,930 | -3.86% |
| 2024-09-13 | 16.65 | 16.71 | 16.05 | 16.06 | 15.75 | qfq | 11,944,630 | 194,513,853 | -3.83% |
| 2024-09-12 | 16.77 | 17.39 | 16.66 | 16.70 | 16.37 | qfq | 14,951,474 | 253,578,321 | -0.48% |
| 2024-09-11 | 16.29 | 16.98 | 16.19 | 16.78 | 16.45 | qfq | 16,858,218 | 281,295,915 | 2.57% |
| 2024-09-10 | 16.70 | 16.78 | 16.12 | 16.36 | 16.04 | qfq | 14,448,166 | 236,212,224 | -1.80% |
| 2024-09-09 | 17.08 | 17.08 | 16.56 | 16.66 | 16.33 | qfq | 12,865,200 | 215,384,383 | -1.71% |
| 2024-09-06 | 17.70 | 17.87 | 16.93 | 16.95 | 16.62 | qfq | 16,941,800 | 291,327,692 | -5.20% |
| 2024-09-05 | 17.73 | 18.12 | 17.72 | 17.88 | 17.53 | qfq | 17,577,700 | 315,307,467 | 1.13% |
| 2024-09-04 | 17.75 | 18.07 | 17.66 | 17.68 | 17.33 | qfq | 16,264,125 | 289,501,691 | -1.23% |
| 2024-09-03 | 17.50 | 18.13 | 17.35 | 17.90 | 17.55 | qfq | 24,071,242 | 429,102,424 | 1.13% |
| 2024-09-02 | 17.20 | 18.45 | 17.20 | 17.70 | 17.35 | qfq | 56,500,527 | 1,018,874,021 | 4.98% |
| 2024-08-30 | 16.62 | 17.24 | 16.41 | 16.86 | 16.53 | qfq | 27,600,360 | 465,962,406 | 0.72% |
| 2024-08-29 | 16.23 | 17.03 | 16.12 | 16.74 | 16.41 | qfq | 20,967,097 | 348,161,645 | 2.14% |
| 2024-08-28 | 16.21 | 16.54 | 15.91 | 16.39 | 16.07 | qfq | 13,898,688 | 226,299,580 | 1.67% |
| 2024-08-27 | 16.18 | 16.50 | 15.60 | 16.12 | 15.81 | qfq | 18,499,600 | 296,595,393 | -0.62% |
| 2024-08-26 | 16.13 | 16.62 | 16.10 | 16.22 | 15.90 | qfq | 12,935,449 | 210,622,866 | 0.56% |
| 2024-08-23 | 16.16 | 16.40 | 15.99 | 16.13 | 15.81 | qfq | 15,971,662 | 257,749,625 | -0.86% |
| 2024-08-22 | 17.06 | 17.22 | 16.17 | 16.27 | 15.95 | qfq | 20,752,429 | 340,596,143 | -4.74% |
| 2024-08-21 | 17.39 | 17.39 | 16.93 | 17.08 | 16.75 | qfq | 12,870,907 | 220,831,718 | -2.23% |
| 2024-08-20 | 17.56 | 17.80 | 17.30 | 17.47 | 17.13 | qfq | 12,200,220 | 212,922,262 | -1.13% |
| 2024-08-19 | 17.81 | 17.88 | 17.54 | 17.67 | 17.32 | qfq | 14,058,302 | 248,791,931 | -1.61% |
| 2024-08-16 | 18.50 | 18.55 | 17.95 | 17.96 | 17.61 | qfq | 17,985,922 | 327,463,893 | -3.18% |
| 2024-08-15 | 18.15 | 19.02 | 17.91 | 18.55 | 18.19 | qfq | 19,984,576 | 368,867,920 | 1.81% |
| 2024-08-14 | 18.19 | 18.77 | 17.79 | 18.22 | 17.86 | qfq | 20,623,928 | 376,834,938 | 0.33% |
| 2024-08-13 | 18.33 | 18.40 | 17.72 | 18.16 | 17.81 | qfq | 21,629,179 | 389,248,735 | -1.63% |
| 2024-08-12 | 18.95 | 19.27 | 18.23 | 18.46 | 18.10 | qfq | 19,248,490 | 359,812,272 | -1.07% |
| 2024-08-09 | 18.85 | 19.26 | 18.62 | 18.66 | 18.30 | qfq | 18,140,825 | 342,495,364 | -1.74% |
| 2024-08-08 | 18.52 | 19.69 | 18.42 | 18.99 | 18.62 | qfq | 35,632,294 | 679,166,932 | 2.54% |
| 2024-08-07 | 18.47 | 18.77 | 18.16 | 18.52 | 18.16 | qfq | 21,189,758 | 390,738,683 | -0.22% |
| 2024-08-06 | 17.70 | 18.63 | 17.70 | 18.56 | 18.20 | qfq | 42,635,097 | 780,302,210 | 7.35% |
| 2024-08-05 | 17.48 | 18.35 | 17.28 | 17.29 | 16.95 | qfq | 21,682,907 | 383,706,848 | -1.14% |
| 2024-08-02 | 17.93 | 18.19 | 17.42 | 17.49 | 17.15 | qfq | 19,161,761 | 341,539,955 | -2.62% |
| 2024-08-01 | 18.68 | 18.77 | 17.87 | 17.96 | 17.61 | qfq | 25,929,758 | 471,592,702 | -4.72% |
| 2024-07-31 | 17.50 | 18.92 | 16.92 | 18.85 | 18.48 | qfq | 31,749,789 | 571,672,633 | 7.71% |
| 2024-07-30 | 17.66 | 17.86 | 17.27 | 17.50 | 17.16 | qfq | 19,214,131 | 335,294,281 | -1.30% |
| 2024-07-29 | 18.68 | 18.68 | 17.60 | 17.73 | 17.38 | qfq | 20,217,774 | 361,406,436 | -5.49% |
| 2024-07-26 | 18.98 | 19.04 | 18.52 | 18.76 | 18.39 | qfq | 30,263,163 | 568,403,223 | -1.16% |
| 2024-07-25 | 17.20 | 18.98 | 17.20 | 18.98 | 18.61 | qfq | 31,495,896 | 584,717,794 | 10.03% |
| 2024-07-24 | 17.76 | 17.87 | 17.16 | 17.25 | 16.91 | qfq | 11,619,234 | 202,724,526 | -3.04% |
| 2024-07-23 | 18.60 | 18.60 | 17.78 | 17.79 | 17.44 | qfq | 8,922,938 | 161,812,907 | -4.66% |
| 2024-07-22 | 18.71 | 19.00 | 18.55 | 18.66 | 18.30 | qfq | 11,856,700 | 222,278,058 | -0.48% |
| 2024-07-19 | 18.20 | 18.83 | 17.91 | 18.75 | 18.38 | qfq | 11,783,353 | 217,137,430 | 1.19% |
| 2024-07-18 | 18.57 | 18.78 | 18.08 | 18.53 | 17.80 | qfq | 11,697,447 | 214,914,709 | -0.75% |
| 2024-07-17 | 18.86 | 19.09 | 18.65 | 18.67 | 17.93 | qfq | 10,029,385 | 188,865,938 | -0.53% |
| 2024-07-16 | 18.53 | 18.79 | 18.29 | 18.77 | 18.03 | qfq | 9,716,144 | 180,266,373 | 1.13% |
| 2024-07-15 | 19.10 | 19.10 | 18.47 | 18.56 | 17.82 | qfq | 10,550,203 | 197,040,534 | -2.88% |
| 2024-07-12 | 18.88 | 19.55 | 18.81 | 19.11 | 18.35 | qfq | 14,415,650 | 277,149,211 | 1.16% |
| 2024-07-11 | 18.50 | 19.30 | 18.36 | 18.89 | 18.14 | qfq | 17,015,313 | 322,004,147 | 3.11% |
| 2024-07-10 | 17.93 | 18.85 | 17.59 | 18.32 | 17.59 | qfq | 15,502,394 | 286,387,224 | 1.78% |
| 2024-07-09 | 18.14 | 18.23 | 17.54 | 18.00 | 17.29 | qfq | 15,257,751 | 272,561,600 | -0.77% |
| 2024-07-08 | 18.44 | 18.52 | 18.05 | 18.14 | 17.42 | qfq | 8,839,800 | 161,116,267 | -2.05% |
| 2024-07-05 | 18.62 | 18.77 | 18.29 | 18.52 | 17.79 | qfq | 10,083,206 | 186,383,165 | -0.54% |
| 2024-07-04 | 19.09 | 19.16 | 18.55 | 18.62 | 17.88 | qfq | 8,210,000 | 153,830,830 | -2.46% |
| 2024-07-03 | 19.48 | 19.64 | 19.02 | 19.09 | 18.33 | qfq | 8,185,298 | 157,304,327 | -1.90% |
| 2024-07-02 | 19.99 | 20.00 | 19.39 | 19.46 | 18.69 | qfq | 10,248,507 | 201,113,123 | -2.41% |
| 2024-07-01 | 20.04 | 20.44 | 19.73 | 19.94 | 19.15 | qfq | 11,180,200 | 223,646,437 | -0.80% |
| 2024-06-28 | 20.39 | 20.54 | 19.93 | 20.10 | 19.30 | qfq | 12,046,978 | 243,204,530 | -1.66% |
| 2024-06-27 | 20.83 | 21.01 | 20.38 | 20.44 | 19.63 | qfq | 7,357,400 | 151,493,300 | -2.90% |
| 2024-06-26 | 20.71 | 21.14 | 20.44 | 21.05 | 20.22 | qfq | 8,183,600 | 170,358,165 | 1.20% |
| 2024-06-25 | 21.69 | 21.76 | 20.58 | 20.80 | 19.98 | qfq | 12,213,687 | 256,501,091 | -3.12% |
| 2024-06-24 | 21.92 | 21.98 | 21.40 | 21.47 | 20.62 | qfq | 9,125,280 | 196,656,613 | -2.41% |
| 2024-06-21 | 22.18 | 22.58 | 21.88 | 22.00 | 21.13 | qfq | 7,578,235 | 167,433,426 | -0.68% |
| 2024-06-20 | 22.77 | 22.83 | 22.00 | 22.15 | 21.27 | qfq | 9,054,514 | 202,283,028 | -2.72% |
| 2024-06-19 | 23.87 | 23.98 | 22.75 | 22.77 | 21.87 | qfq | 12,118,979 | 282,510,825 | -0.52% |
| 2024-06-18 | 22.72 | 23.23 | 22.72 | 22.89 | 21.98 | qfq | 10,689,216 | 245,147,507 | -0.17% |
| 2024-06-17 | 23.90 | 23.90 | 22.13 | 22.93 | 22.02 | qfq | 23,712,603 | 539,719,538 | -2.88% |
| 2024-06-14 | 23.31 | 24.07 | 23.05 | 23.61 | 22.67 | qfq | 18,343,693 | 437,370,601 | 0.94% |
| 2024-06-13 | 23.19 | 23.64 | 23.03 | 23.39 | 22.46 | qfq | 9,611,298 | 224,352,976 | 0.69% |
| 2024-06-12 | 23.59 | 23.80 | 23.00 | 23.23 | 22.31 | qfq | 11,173,474 | 259,376,733 | -1.98% |
| 2024-06-11 | 23.38 | 23.88 | 23.16 | 23.70 | 22.76 | qfq | 11,103,613 | 262,089,683 | 1.37% |
| 2024-06-07 | 24.22 | 24.37 | 23.31 | 23.38 | 22.45 | qfq | 16,202,672 | 381,905,802 | -3.39% |
| 2024-06-06 | 24.41 | 24.90 | 24.11 | 24.20 | 23.24 | qfq | 7,649,306 | 186,354,199 | -0.98% |
| 2024-06-05 | 24.53 | 24.79 | 24.38 | 24.44 | 23.47 | qfq | 7,786,900 | 191,169,477 | -0.73% |
| 2024-06-04 | 24.46 | 24.67 | 24.21 | 24.62 | 23.64 | qfq | 8,268,931 | 202,010,106 | 0.61% |
| 2024-06-03 | 24.86 | 24.87 | 24.20 | 24.47 | 23.50 | qfq | 9,708,416 | 237,401,093 | -0.61% |
| 2024-05-31 | 24.84 | 24.99 | 24.39 | 24.62 | 23.64 | qfq | 12,539,744 | 310,497,728 | -0.08% |
| 2024-05-30 | 25.08 | 25.53 | 24.56 | 24.64 | 23.66 | qfq | 12,848,000 | 320,188,056 | 0.00% |
| 2024-05-29 | 24.29 | 25.49 | 24.29 | 24.64 | 23.66 | qfq | 14,815,515 | 370,632,078 | 1.99% |
| 2024-05-28 | 24.14 | 24.78 | 23.97 | 24.16 | 23.20 | qfq | 9,874,989 | 240,598,905 | 0.08% |
| 2024-05-27 | 24.65 | 24.83 | 23.88 | 24.14 | 23.18 | qfq | 14,394,724 | 347,846,644 | -2.27% |
| 2024-05-24 | 25.25 | 25.78 | 24.64 | 24.70 | 23.72 | qfq | 9,279,768 | 233,517,382 | -2.79% |
| 2024-05-23 | 25.45 | 25.80 | 24.99 | 25.41 | 24.40 | qfq | 15,775,800 | 400,068,553 | -0.90% |
| 2024-05-22 | 24.35 | 25.85 | 24.30 | 25.64 | 24.62 | qfq | 19,589,068 | 491,685,688 | 5.30% |
| 2024-05-21 | 24.36 | 24.88 | 24.16 | 24.35 | 23.38 | qfq | 7,165,686 | 175,396,165 | -0.61% |
| 2024-05-20 | 24.55 | 24.97 | 24.20 | 24.50 | 23.53 | qfq | 14,833,459 | 363,301,470 | -0.20% |
| 2024-05-17 | 24.35 | 24.60 | 22.80 | 24.55 | 23.58 | qfq | 26,276,335 | 631,724,595 | -2.04% |
| 2024-05-16 | 25.56 | 25.70 | 24.94 | 25.06 | 24.07 | qfq | 12,782,772 | 322,851,435 | -2.19% |
| 2024-05-15 | 25.62 | 26.15 | 25.47 | 25.62 | 24.60 | qfq | 10,079,827 | 259,657,713 | -0.08% |
| 2024-05-14 | 25.63 | 25.88 | 25.46 | 25.64 | 24.62 | qfq | 10,522,266 | 269,913,040 | 0.79% |
| 2024-05-13 | 26.00 | 26.39 | 25.30 | 25.44 | 24.43 | qfq | 16,893,506 | 434,300,149 | -2.97% |
| 2024-05-10 | 26.86 | 26.97 | 26.02 | 26.22 | 25.18 | qfq | 10,466,762 | 274,591,605 | -3.00% |
| 2024-05-09 | 26.23 | 27.39 | 26.23 | 27.03 | 25.96 | qfq | 15,890,990 | 429,865,152 | 3.96% |
| 2024-05-08 | 27.06 | 27.06 | 25.92 | 26.00 | 24.97 | qfq | 14,326,305 | 376,221,246 | -3.63% |
| 2024-05-07 | 26.35 | 27.21 | 26.13 | 26.98 | 25.91 | qfq | 13,279,366 | 355,949,569 | 1.93% |
| 2024-05-06 | 26.98 | 27.49 | 26.26 | 26.47 | 25.42 | qfq | 14,810,431 | 394,257,283 | -0.60% |
| 2024-04-30 | 27.70 | 27.79 | 26.45 | 26.63 | 25.57 | qfq | 16,327,171 | 438,001,900 | -0.26% |
| 2024-04-29 | 25.14 | 26.90 | 25.14 | 26.70 | 25.64 | qfq | 19,555,133 | 513,025,459 | 5.95% |
| 2024-04-26 | 24.48 | 25.47 | 24.43 | 25.20 | 24.20 | qfq | 8,835,664 | 222,118,818 | 2.07% |
| 2024-04-25 | 24.75 | 25.36 | 24.42 | 24.69 | 23.71 | qfq | 10,349,998 | 257,782,502 | 0.33% |
| 2024-04-24 | 25.23 | 25.29 | 24.60 | 24.61 | 23.63 | qfq | 8,614,691 | 214,112,032 | -1.32% |
| 2024-04-23 | 25.30 | 25.77 | 24.68 | 24.94 | 23.95 | qfq | 9,349,205 | 233,756,374 | -1.66% |
| 2024-04-22 | 24.86 | 25.98 | 24.54 | 25.36 | 24.35 | qfq | 14,770,995 | 374,532,241 | 2.84% |
| 2024-04-19 | 25.26 | 25.42 | 24.28 | 24.66 | 23.68 | qfq | 13,096,665 | 323,444,732 | -2.99% |
| 2024-04-18 | 25.21 | 25.68 | 24.65 | 25.42 | 24.41 | qfq | 18,502,407 | 468,521,759 | 0.28% |
| 2024-04-17 | 25.25 | 26.04 | 25.00 | 25.35 | 24.35 | qfq | 16,939,378 | 429,914,769 | -0.55% |
| 2024-04-16 | 26.80 | 26.82 | 25.34 | 25.49 | 24.48 | qfq | 22,573,509 | 583,104,395 | -5.24% |
| 2024-04-15 | 27.30 | 27.50 | 26.36 | 26.90 | 25.83 | qfq | 18,309,792 | 492,672,450 | -1.82% |
| 2024-04-12 | 27.88 | 27.99 | 27.27 | 27.40 | 26.31 | qfq | 7,838,728 | 215,795,194 | -1.72% |
| 2024-04-11 | 27.72 | 28.18 | 27.25 | 27.88 | 26.77 | qfq | 12,447,225 | 346,429,428 | 0.36% |
| 2024-04-10 | 29.35 | 29.45 | 27.35 | 27.78 | 26.68 | qfq | 24,552,726 | 684,839,556 | -5.28% |
| 2024-04-09 | 28.79 | 29.59 | 28.79 | 29.33 | 28.17 | qfq | 11,135,107 | 324,921,076 | 2.88% |
| 2024-04-08 | 29.50 | 29.69 | 28.50 | 28.51 | 27.38 | qfq | 8,306,032 | 238,976,106 | -2.60% |
| 2024-04-03 | 29.45 | 29.85 | 29.01 | 29.27 | 28.11 | qfq | 11,250,096 | 330,050,881 | -2.07% |
| 2024-04-02 | 29.72 | 30.23 | 29.00 | 29.89 | 28.71 | qfq | 16,704,544 | 496,676,785 | -0.33% |
| 2024-04-01 | 29.00 | 31.00 | 29.00 | 29.99 | 28.80 | qfq | 26,966,534 | 812,631,567 | 5.27% |
| 2024-03-29 | 28.80 | 29.00 | 27.78 | 28.49 | 27.36 | qfq | 12,774,204 | 363,662,638 | -1.18% |
| 2024-03-28 | 28.97 | 30.02 | 28.31 | 28.83 | 27.69 | qfq | 21,076,930 | 612,524,118 | -1.03% |
| 2024-03-27 | 28.81 | 29.88 | 28.81 | 29.13 | 27.98 | qfq | 24,686,157 | 726,675,368 | 1.39% |
| 2024-03-26 | 28.11 | 29.01 | 27.97 | 28.73 | 27.59 | qfq | 13,063,056 | 371,515,319 | 1.52% |
| 2024-03-25 | 27.87 | 29.30 | 27.62 | 28.30 | 27.18 | qfq | 17,622,884 | 505,230,032 | 1.04% |
| 2024-03-22 | 28.29 | 28.72 | 27.77 | 28.01 | 26.90 | qfq | 9,414,756 | 264,613,796 | -0.99% |
| 2024-03-21 | 28.90 | 28.98 | 28.09 | 28.29 | 27.17 | qfq | 9,447,677 | 268,236,317 | -2.14% |
| 2024-03-20 | 28.95 | 29.58 | 28.67 | 28.91 | 27.76 | qfq | 13,432,493 | 390,656,377 | -0.69% |
| 2024-03-19 | 29.24 | 30.11 | 28.85 | 29.11 | 27.96 | qfq | 29,668,346 | 874,003,577 | 2.72% |
| 2024-03-18 | 27.30 | 28.57 | 27.09 | 28.34 | 27.22 | qfq | 18,733,744 | 526,488,644 | 3.85% |
| 2024-03-15 | 27.55 | 27.83 | 26.60 | 27.29 | 26.21 | qfq | 19,831,456 | 538,838,469 | -2.47% |
| 2024-03-14 | 27.86 | 28.43 | 27.50 | 27.98 | 26.87 | qfq | 14,560,079 | 406,295,531 | -0.18% |
| 2024-03-13 | 27.80 | 28.80 | 27.68 | 28.03 | 26.92 | qfq | 16,510,988 | 465,669,394 | -0.95% |
| 2024-03-12 | 28.84 | 30.07 | 28.13 | 28.30 | 27.18 | qfq | 34,008,009 | 982,589,095 | -1.80% |
| 2024-03-11 | 28.07 | 29.40 | 27.74 | 28.82 | 27.68 | qfq | 44,560,129 | 1,271,035,235 | 7.82% |
| 2024-03-08 | 25.27 | 26.73 | 25.22 | 26.73 | 25.67 | qfq | 22,274,829 | 586,774,631 | 10.00% |
| 2024-03-07 | 24.28 | 25.11 | 24.18 | 24.30 | 23.34 | qfq | 21,939,023 | 541,761,253 | 0.00% |
| 2024-03-06 | 22.80 | 24.82 | 22.65 | 24.30 | 23.34 | qfq | 25,561,280 | 611,667,540 | 7.05% |
| 2024-03-05 | 23.26 | 23.36 | 22.41 | 22.70 | 21.80 | qfq | 14,219,041 | 323,585,002 | -1.30% |
| 2024-03-04 | 22.05 | 23.17 | 21.90 | 23.00 | 22.09 | qfq | 20,555,466 | 466,651,655 | 4.83% |
| 2024-03-01 | 21.90 | 22.04 | 21.57 | 21.94 | 21.07 | qfq | 12,946,936 | 282,372,849 | 0.73% |
| 2024-02-29 | 20.03 | 21.80 | 20.00 | 21.78 | 20.92 | qfq | 21,196,373 | 450,225,069 | 6.97% |
| 2024-02-28 | 21.17 | 21.88 | 20.27 | 20.36 | 19.55 | qfq | 18,288,700 | 385,811,578 | -3.78% |
| 2024-02-27 | 20.84 | 21.16 | 20.73 | 21.16 | 20.32 | qfq | 13,497,952 | 282,455,580 | 0.95% |
| 2024-02-26 | 20.90 | 21.35 | 20.70 | 20.96 | 20.13 | qfq | 13,232,128 | 278,305,417 | 0.29% |
| 2024-02-23 | 20.40 | 21.51 | 20.40 | 20.90 | 20.07 | qfq | 19,056,590 | 399,134,101 | 2.10% |
| 2024-02-22 | 19.97 | 21.16 | 19.97 | 20.47 | 19.66 | qfq | 25,522,147 | 525,214,637 | 4.44% |
| 2024-02-21 | 19.30 | 20.05 | 18.92 | 19.60 | 18.82 | qfq | 16,624,248 | 326,559,517 | 0.87% |
| 2024-02-20 | 19.56 | 19.60 | 19.04 | 19.43 | 18.66 | qfq | 9,135,403 | 175,863,374 | -0.66% |
| 2024-02-19 | 19.61 | 19.92 | 19.21 | 19.56 | 18.78 | qfq | 18,394,573 | 358,649,631 | 0.41% |
| 2024-02-08 | 18.53 | 19.57 | 18.13 | 19.48 | 18.71 | qfq | 22,804,069 | 430,523,747 | 6.22% |
| 2024-02-07 | 18.68 | 18.93 | 17.99 | 18.34 | 17.61 | qfq | 24,361,692 | 446,684,093 | -1.61% |
| 2024-02-06 | 17.62 | 18.90 | 17.34 | 18.64 | 17.90 | qfq | 20,339,241 | 369,894,848 | 4.72% |
| 2024-02-05 | 18.60 | 18.75 | 17.09 | 17.80 | 17.09 | qfq | 23,107,274 | 412,944,507 | -2.79% |
| 2024-02-02 | 19.48 | 19.76 | 17.61 | 18.31 | 17.58 | qfq | 31,975,781 | 598,152,874 | -5.08% |
| 2024-02-01 | 19.88 | 20.10 | 18.82 | 19.29 | 18.53 | qfq | 41,818,414 | 812,496,862 | -5.49% |
| 2024-01-31 | 20.99 | 21.34 | 20.30 | 20.41 | 19.60 | qfq | 10,942,040 | 226,610,225 | -1.88% |
| 2024-01-30 | 21.45 | 21.63 | 20.80 | 20.80 | 19.98 | qfq | 7,410,001 | 156,576,039 | -3.93% |
| 2024-01-29 | 23.22 | 23.25 | 21.58 | 21.65 | 20.79 | qfq | 11,641,083 | 257,735,073 | -7.52% |
| 2024-01-26 | 23.88 | 24.04 | 23.29 | 23.41 | 22.48 | qfq | 9,337,069 | 220,293,573 | -3.66% |
| 2024-01-25 | 25.06 | 25.26 | 23.80 | 24.30 | 23.34 | qfq | 12,677,141 | 307,285,535 | -3.19% |
| 2024-01-24 | 25.74 | 25.74 | 24.67 | 25.10 | 24.11 | qfq | 6,876,213 | 172,727,235 | -2.33% |
| 2024-01-23 | 25.60 | 26.38 | 24.80 | 25.70 | 24.68 | qfq | 7,890,306 | 203,359,729 | 1.78% |
| 2024-01-22 | 25.80 | 25.98 | 25.10 | 25.25 | 24.25 | qfq | 6,741,910 | 172,667,832 | -2.85% |
| 2024-01-19 | 26.98 | 27.05 | 25.92 | 25.99 | 24.96 | qfq | 7,376,444 | 193,984,373 | -3.63% |
| 2024-01-18 | 26.37 | 26.98 | 26.06 | 26.97 | 25.90 | qfq | 9,303,501 | 246,626,819 | 1.85% |
| 2024-01-17 | 27.05 | 27.37 | 26.48 | 26.48 | 25.43 | qfq | 6,698,453 | 179,263,165 | -3.22% |
| 2024-01-16 | 27.14 | 27.88 | 26.88 | 27.36 | 26.28 | qfq | 6,283,200 | 172,117,512 | 0.55% |
| 2024-01-15 | 27.14 | 27.63 | 26.81 | 27.21 | 26.13 | qfq | 5,667,046 | 154,441,421 | -0.44% |
| 2024-01-12 | 27.01 | 28.10 | 27.00 | 27.33 | 26.25 | qfq | 9,117,973 | 252,209,971 | 0.11% |
| 2024-01-11 | 26.90 | 27.84 | 26.60 | 27.30 | 26.22 | qfq | 11,244,973 | 307,002,114 | 1.26% |
| 2024-01-10 | 25.09 | 27.30 | 24.95 | 26.96 | 25.89 | qfq | 14,655,982 | 388,549,846 | 7.32% |
| 2024-01-09 | 24.75 | 26.00 | 24.50 | 25.12 | 24.12 | qfq | 7,827,484 | 197,738,480 | 0.28% |
| 2024-01-08 | 25.34 | 25.85 | 24.90 | 25.05 | 24.06 | qfq | 4,657,900 | 117,550,382 | -1.84% |
| 2024-01-05 | 26.38 | 26.39 | 25.25 | 25.52 | 24.51 | qfq | 5,424,990 | 139,910,175 | -2.67% |
| 2024-01-04 | 25.99 | 26.53 | 25.71 | 26.22 | 25.18 | qfq | 5,990,732 | 155,962,112 | 0.85% |
| 2024-01-03 | 25.67 | 26.10 | 25.50 | 26.00 | 24.97 | qfq | 5,727,376 | 148,139,995 | 0.78% |
| 2024-01-02 | 26.59 | 26.62 | 25.70 | 25.80 | 24.78 | qfq | 5,713,590 | 148,833,971 | -3.37% |
| 2023-12-29 | 26.88 | 26.90 | 26.07 | 26.70 | 25.64 | qfq | 11,085,661 | 294,079,424 | 0.38% |
| 2023-12-28 | 24.35 | 26.82 | 24.11 | 26.60 | 25.55 | qfq | 15,589,570 | 406,218,744 | 9.11% |
| 2023-12-27 | 24.83 | 24.90 | 24.18 | 24.38 | 23.41 | qfq | 4,344,096 | 106,046,244 | -1.81% |
| 2023-12-26 | 25.11 | 25.11 | 24.60 | 24.83 | 23.85 | qfq | 2,834,500 | 70,257,259 | -0.40% |
| 2023-12-25 | 24.46 | 25.10 | 24.26 | 24.93 | 23.94 | qfq | 5,946,615 | 147,584,265 | 2.05% |
| 2023-12-22 | 23.83 | 24.70 | 23.35 | 24.43 | 23.46 | qfq | 7,271,755 | 175,481,511 | 2.69% |
| 2023-12-21 | 22.81 | 24.19 | 22.68 | 23.79 | 22.85 | qfq | 7,350,092 | 173,171,247 | 3.52% |
| 2023-12-20 | 23.17 | 23.30 | 22.86 | 22.98 | 22.07 | qfq | 5,090,288 | 117,208,545 | -1.08% |
| 2023-12-19 | 23.16 | 23.68 | 23.05 | 23.23 | 22.31 | qfq | 4,591,293 | 107,103,561 | -0.47% |
| 2023-12-18 | 24.00 | 24.18 | 23.12 | 23.34 | 22.41 | qfq | 4,238,168 | 99,642,834 | -3.59% |
| 2023-12-15 | 23.77 | 24.47 | 23.77 | 24.21 | 23.25 | qfq | 5,885,938 | 142,642,687 | 1.51% |
| 2023-12-14 | 23.69 | 24.09 | 23.57 | 23.85 | 22.90 | qfq | 3,031,700 | 72,192,655 | 0.72% |
| 2023-12-13 | 24.13 | 24.18 | 23.63 | 23.68 | 22.74 | qfq | 3,431,294 | 81,599,749 | -1.99% |
| 2023-12-12 | 24.70 | 24.75 | 24.15 | 24.16 | 23.20 | qfq | 3,126,358 | 76,159,050 | -1.95% |
| 2023-12-11 | 24.32 | 24.71 | 24.05 | 24.64 | 23.66 | qfq | 3,373,203 | 82,051,001 | 0.16% |
| 2023-12-08 | 24.44 | 24.60 | 24.12 | 24.60 | 23.62 | qfq | 5,069,500 | 123,817,829 | 0.65% |
| 2023-12-07 | 24.82 | 24.99 | 24.35 | 24.44 | 23.47 | qfq | 4,076,381 | 99,951,833 | -1.49% |
| 2023-12-06 | 24.65 | 25.18 | 24.61 | 24.81 | 23.83 | qfq | 3,076,706 | 76,794,450 | 0.12% |
| 2023-12-05 | 24.92 | 25.34 | 24.71 | 24.78 | 23.80 | qfq | 2,695,089 | 67,298,929 | -0.68% |
| 2023-12-04 | 25.42 | 25.43 | 24.89 | 24.95 | 23.96 | qfq | 2,981,275 | 74,801,037 | -1.54% |
| 2023-12-01 | 25.28 | 25.76 | 25.03 | 25.34 | 24.34 | qfq | 4,527,200 | 115,311,659 | 0.12% |
| 2023-11-30 | 25.59 | 25.68 | 25.31 | 25.31 | 24.31 | qfq | 2,338,679 | 59,576,619 | -0.98% |
| 2023-11-29 | 25.58 | 25.86 | 25.36 | 25.56 | 24.55 | qfq | 2,645,750 | 67,775,607 | 0.00% |
| 2023-11-28 | 25.69 | 25.69 | 25.23 | 25.56 | 24.55 | qfq | 3,126,915 | 79,766,675 | -0.04% |
| 2023-11-27 | 25.23 | 25.96 | 25.23 | 25.57 | 24.56 | qfq | 5,314,477 | 136,272,319 | -1.69% |
| 2023-11-24 | 26.44 | 26.45 | 25.99 | 26.01 | 24.75 | qfq | 3,004,532 | 78,549,370 | -1.44% |
| 2023-11-23 | 26.50 | 26.62 | 26.24 | 26.39 | 25.11 | qfq | 3,538,015 | 93,346,727 | -0.49% |
| 2023-11-22 | 27.06 | 27.28 | 26.43 | 26.52 | 25.24 | qfq | 5,090,723 | 135,840,153 | -2.71% |
| 2023-11-21 | 27.22 | 27.99 | 27.15 | 27.26 | 25.94 | qfq | 4,011,656 | 110,214,007 | -0.47% |
| 2023-11-20 | 27.57 | 27.61 | 27.02 | 27.39 | 26.06 | qfq | 3,295,300 | 89,878,279 | -0.33% |
| 2023-11-17 | 27.40 | 27.48 | 27.15 | 27.48 | 26.15 | qfq | 2,909,200 | 79,524,149 | -0.11% |
| 2023-11-16 | 28.00 | 28.03 | 27.45 | 27.51 | 26.18 | qfq | 3,585,599 | 98,951,727 | -1.57% |
| 2023-11-15 | 28.15 | 28.56 | 27.87 | 27.95 | 26.60 | qfq | 5,460,904 | 154,047,452 | 0.65% |
| 2023-11-14 | 27.80 | 28.16 | 27.55 | 27.77 | 26.43 | qfq | 3,775,299 | 104,893,524 | -0.07% |
| 2023-11-13 | 27.70 | 27.96 | 27.28 | 27.79 | 26.44 | qfq | 4,545,237 | 125,742,121 | 0.40% |
| 2023-11-10 | 28.40 | 28.40 | 27.65 | 27.68 | 26.34 | qfq | 5,749,000 | 160,258,885 | -3.65% |
| 2023-11-09 | 27.51 | 28.75 | 27.36 | 28.73 | 27.34 | qfq | 10,929,693 | 308,849,915 | 4.06% |
| 2023-11-08 | 27.16 | 27.79 | 26.91 | 27.61 | 26.27 | qfq | 6,517,518 | 178,664,247 | 1.69% |
| 2023-11-07 | 27.30 | 27.35 | 27.01 | 27.15 | 25.84 | qfq | 4,110,569 | 111,548,783 | -1.02% |
| 2023-11-06 | 26.52 | 27.67 | 26.52 | 27.43 | 26.10 | qfq | 7,563,841 | 206,668,906 | 3.63% |
| 2023-11-03 | 25.70 | 26.52 | 25.62 | 26.47 | 25.19 | qfq | 7,132,208 | 187,076,295 | 3.08% |
| 2023-11-02 | 26.29 | 26.34 | 25.68 | 25.68 | 24.44 | qfq | 4,764,455 | 123,544,496 | -1.91% |
| 2023-11-01 | 25.93 | 26.53 | 25.45 | 26.18 | 24.91 | qfq | 9,333,837 | 243,215,488 | 1.47% |
| 2023-10-31 | 26.88 | 27.85 | 25.38 | 25.80 | 24.55 | qfq | 15,319,664 | 401,353,414 | -0.19% |
| 2023-10-30 | 25.43 | 26.33 | 25.22 | 25.85 | 24.60 | qfq | 7,872,388 | 202,711,779 | 0.12% |
| 2023-10-27 | 24.93 | 26.21 | 24.49 | 25.82 | 24.57 | qfq | 10,236,071 | 260,094,829 | 2.91% |
| 2023-10-26 | 25.01 | 25.23 | 24.47 | 25.09 | 23.87 | qfq | 6,542,798 | 162,324,173 | -0.91% |
| 2023-10-25 | 25.87 | 26.15 | 25.23 | 25.32 | 24.09 | qfq | 5,423,081 | 138,796,695 | -1.82% |
| 2023-10-24 | 26.09 | 26.25 | 25.48 | 25.79 | 24.54 | qfq | 5,492,455 | 141,071,206 | -0.96% |
| 2023-10-23 | 26.72 | 26.72 | 25.61 | 26.04 | 24.78 | qfq | 3,779,100 | 98,449,813 | -2.58% |
| 2023-10-20 | 26.52 | 26.98 | 26.31 | 26.73 | 25.44 | qfq | 3,877,934 | 103,528,030 | 0.41% |
| 2023-10-19 | 26.67 | 26.94 | 26.52 | 26.62 | 25.33 | qfq | 2,897,995 | 77,432,107 | -0.52% |
| 2023-10-18 | 27.27 | 27.27 | 26.73 | 26.76 | 25.46 | qfq | 3,306,621 | 89,221,827 | -2.09% |
| 2023-10-17 | 27.74 | 27.87 | 27.20 | 27.33 | 26.01 | qfq | 3,484,247 | 95,528,194 | -1.23% |
| 2023-10-16 | 27.88 | 28.28 | 27.52 | 27.67 | 26.33 | qfq | 3,650,200 | 101,401,703 | -0.50% |
| 2023-10-13 | 28.31 | 28.31 | 27.61 | 27.81 | 26.46 | qfq | 4,497,229 | 125,124,772 | -2.15% |
| 2023-10-12 | 28.16 | 28.54 | 28.11 | 28.42 | 27.04 | qfq | 4,384,149 | 124,071,694 | -0.46% |
| 2023-10-11 | 27.99 | 28.82 | 27.78 | 28.55 | 27.17 | qfq | 6,877,859 | 194,523,133 | 2.51% |
| 2023-10-10 | 28.21 | 28.28 | 27.82 | 27.85 | 26.50 | qfq | 2,625,897 | 73,436,516 | -0.96% |
| 2023-10-09 | 28.37 | 28.45 | 27.95 | 28.12 | 26.76 | qfq | 3,346,671 | 94,018,167 | -0.71% |
| 2023-09-28 | 28.52 | 28.84 | 28.16 | 28.32 | 26.95 | qfq | 4,352,640 | 123,481,507 | -0.84% |
| 2023-09-27 | 27.88 | 29.19 | 27.88 | 28.56 | 27.18 | qfq | 7,434,120 | 213,022,607 | 2.29% |
| 2023-09-26 | 28.10 | 28.37 | 27.78 | 27.92 | 26.57 | qfq | 3,776,956 | 105,827,231 | -0.50% |
| 2023-09-25 | 28.28 | 28.45 | 27.87 | 28.06 | 26.70 | qfq | 4,465,251 | 125,256,142 | -1.06% |
| 2023-09-22 | 28.32 | 28.44 | 27.76 | 28.36 | 26.99 | qfq | 5,375,588 | 151,406,060 | 0.18% |
| 2023-09-21 | 29.01 | 29.28 | 28.08 | 28.31 | 26.94 | qfq | 8,109,315 | 230,954,502 | -3.18% |
| 2023-09-20 | 29.34 | 29.45 | 29.18 | 29.24 | 27.82 | qfq | 1,821,121 | 53,360,883 | -0.17% |
| 2023-09-19 | 29.58 | 29.75 | 29.18 | 29.29 | 27.87 | qfq | 2,840,476 | 83,265,886 | -1.05% |
| 2023-09-18 | 29.34 | 29.99 | 29.10 | 29.60 | 28.17 | qfq | 3,847,140 | 113,734,164 | 0.51% |
| 2023-09-15 | 29.97 | 30.10 | 29.42 | 29.45 | 28.02 | qfq | 3,822,963 | 113,280,744 | -1.70% |
| 2023-09-14 | 30.29 | 30.34 | 29.88 | 29.96 | 28.51 | qfq | 3,398,164 | 101,929,094 | -1.25% |
| 2023-09-13 | 30.65 | 30.65 | 30.15 | 30.34 | 28.87 | qfq | 2,243,700 | 68,180,615 | -0.91% |
| 2023-09-12 | 30.66 | 31.00 | 30.41 | 30.62 | 29.14 | qfq | 3,581,202 | 110,023,061 | -0.39% |
| 2023-09-11 | 30.60 | 30.83 | 30.30 | 30.74 | 29.25 | qfq | 4,569,085 | 140,011,309 | 0.72% |
| 2023-09-08 | 30.19 | 30.53 | 29.76 | 30.52 | 29.04 | qfq | 4,814,476 | 145,175,848 | 1.13% |
| 2023-09-07 | 30.72 | 30.90 | 30.15 | 30.18 | 28.72 | qfq | 4,754,700 | 144,710,302 | -2.27% |
| 2023-09-06 | 31.10 | 31.76 | 30.70 | 30.88 | 29.38 | qfq | 5,825,313 | 180,345,218 | -1.59% |
| 2023-09-05 | 31.18 | 31.66 | 30.75 | 31.38 | 29.86 | qfq | 5,412,105 | 169,049,382 | 0.29% |
| 2023-09-04 | 31.21 | 31.29 | 30.57 | 31.29 | 29.77 | qfq | 5,260,458 | 162,957,370 | 0.61% |
| 2023-09-01 | 31.00 | 31.25 | 30.90 | 31.10 | 29.59 | qfq | 3,047,973 | 94,528,204 | 0.71% |
| 2023-08-31 | 32.23 | 32.28 | 30.88 | 30.88 | 29.38 | qfq | 10,091,212 | 316,235,932 | -5.33% |
| 2023-08-30 | 31.85 | 33.23 | 31.80 | 32.62 | 31.04 | qfq | 11,995,807 | 391,937,889 | 4.25% |
| 2023-08-29 | 31.20 | 31.85 | 30.20 | 31.29 | 29.77 | qfq | 9,106,124 | 283,129,732 | 0.64% |
| 2023-08-28 | 33.00 | 33.50 | 30.86 | 31.09 | 29.58 | qfq | 7,043,769 | 222,485,785 | 2.07% |
| 2023-08-25 | 30.76 | 30.95 | 30.20 | 30.46 | 28.98 | qfq | 2,819,319 | 85,920,245 | -0.78% |
| 2023-08-24 | 30.52 | 31.30 | 30.29 | 30.70 | 29.21 | qfq | 4,144,972 | 127,641,520 | 1.19% |
| 2023-08-23 | 31.21 | 31.23 | 30.31 | 30.34 | 28.87 | qfq | 4,200,931 | 128,639,787 | -2.76% |
| 2023-08-22 | 32.17 | 32.17 | 30.57 | 31.20 | 29.69 | qfq | 7,861,410 | 244,138,457 | -2.41% |
| 2023-08-21 | 32.21 | 32.58 | 31.80 | 31.97 | 30.42 | qfq | 4,328,968 | 138,956,925 | -0.71% |
| 2023-08-18 | 32.27 | 32.68 | 31.87 | 32.20 | 30.64 | qfq | 4,742,074 | 153,749,054 | 0.37% |
| 2023-08-17 | 31.90 | 32.34 | 31.55 | 32.08 | 30.53 | qfq | 3,508,445 | 112,392,658 | 0.56% |
| 2023-08-16 | 32.49 | 32.60 | 31.85 | 31.90 | 30.36 | qfq | 4,134,591 | 132,822,791 | -1.82% |
| 2023-08-15 | 33.93 | 33.93 | 32.02 | 32.49 | 30.92 | qfq | 8,325,997 | 270,866,297 | -4.07% |
| 2023-08-14 | 34.53 | 34.53 | 33.40 | 33.87 | 32.23 | qfq | 5,320,770 | 179,659,755 | -2.73% |
| 2023-08-11 | 35.54 | 35.98 | 34.82 | 34.82 | 33.13 | qfq | 3,489,717 | 123,499,940 | -2.33% |
| 2023-08-10 | 35.10 | 35.96 | 34.76 | 35.65 | 33.92 | qfq | 4,944,958 | 176,363,435 | 1.86% |
| 2023-08-09 | 35.44 | 35.68 | 34.76 | 35.00 | 33.30 | qfq | 4,797,596 | 167,994,119 | -1.93% |
| 2023-08-08 | 35.56 | 36.09 | 35.15 | 35.69 | 33.96 | qfq | 7,332,400 | 261,537,200 | 0.37% |
| 2023-08-07 | 35.27 | 35.65 | 34.45 | 35.56 | 33.84 | qfq | 9,669,587 | 340,617,422 | 0.74% |
| 2023-08-04 | 35.10 | 36.79 | 34.65 | 35.30 | 33.59 | qfq | 21,402,235 | 763,141,280 | 2.26% |
| 2023-08-03 | 33.79 | 34.59 | 33.79 | 34.52 | 32.85 | qfq | 6,772,534 | 231,847,171 | 2.28% |
| 2023-08-02 | 34.17 | 34.45 | 33.68 | 33.75 | 32.12 | qfq | 4,342,200 | 147,410,945 | -1.34% |
| 2023-08-01 | 34.80 | 35.11 | 33.89 | 34.21 | 32.55 | qfq | 4,420,100 | 151,642,882 | -2.40% |
| 2023-07-31 | 34.75 | 35.20 | 34.16 | 35.05 | 33.35 | qfq | 7,332,677 | 255,547,828 | 1.56% |
| 2023-07-28 | 33.62 | 35.12 | 33.30 | 34.51 | 32.84 | qfq | 8,685,902 | 298,634,042 | 2.07% |
| 2023-07-27 | 34.32 | 34.68 | 33.68 | 33.81 | 32.17 | qfq | 3,762,100 | 127,888,783 | -1.49% |
| 2023-07-26 | 34.09 | 35.00 | 34.09 | 34.32 | 32.66 | qfq | 4,692,500 | 161,857,141 | 0.26% |
| 2023-07-25 | 34.00 | 34.88 | 33.78 | 34.23 | 32.57 | qfq | 7,213,100 | 247,496,279 | 2.33% |
| 2023-07-24 | 34.00 | 34.05 | 33.21 | 33.45 | 31.83 | qfq | 3,907,589 | 130,991,132 | -1.33% |
| 2023-07-21 | 34.28 | 34.37 | 33.50 | 33.90 | 32.26 | qfq | 4,820,541 | 163,260,497 | -0.91% |
| 2023-07-20 | 34.60 | 34.78 | 33.90 | 34.21 | 32.55 | qfq | 4,025,265 | 138,074,382 | -0.90% |
| 2023-07-19 | 35.05 | 35.05 | 34.12 | 34.52 | 32.85 | qfq | 4,802,231 | 165,468,399 | -1.15% |
| 2023-07-18 | 35.16 | 35.44 | 34.65 | 34.92 | 33.23 | qfq | 5,508,488 | 192,667,351 | -0.80% |
| 2023-07-17 | 34.68 | 35.70 | 34.60 | 35.20 | 33.50 | qfq | 5,591,167 | 196,796,261 | 1.09% |