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
玲珑轮胎601966.SH
最近收盘价10.992026-07-17
最近交易日2026-07-17
成交量（股）16,067,400
成交额（元）178,841,257
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-12 | 2025-12-19 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-17 | 2024-12-24 | cash_dividend | 0.162 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.286 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.091 | — | — | — | 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 | 11.04 | 11.29 | 10.99 | 10.99 | 10.99 | qfq | 16,067,400 | 178,841,257 | -0.72% |
| 2026-07-16 | 10.85 | 11.11 | 10.82 | 11.07 | 11.07 | qfq | 14,703,853 | 161,839,560 | 1.84% |
| 2026-07-15 | 10.64 | 10.92 | 10.53 | 10.87 | 10.87 | qfq | 12,955,798 | 140,261,875 | 1.02% |
| 2026-07-14 | 10.62 | 10.77 | 10.58 | 10.76 | 10.76 | qfq | 10,881,900 | 116,559,304 | 0.94% |
| 2026-07-13 | 10.59 | 10.74 | 10.52 | 10.66 | 10.66 | qfq | 10,306,618 | 109,641,735 | 0.57% |
| 2026-07-10 | 10.45 | 10.68 | 10.30 | 10.60 | 10.60 | qfq | 10,071,345 | 106,263,281 | 1.44% |
| 2026-07-09 | 10.64 | 10.66 | 10.40 | 10.45 | 10.45 | qfq | 7,921,703 | 82,950,450 | -1.79% |
| 2026-07-08 | 10.64 | 10.78 | 10.50 | 10.64 | 10.64 | qfq | 8,327,148 | 88,498,570 | -0.28% |
| 2026-07-07 | 10.98 | 10.98 | 10.66 | 10.67 | 10.67 | qfq | 9,723,925 | 104,836,863 | -2.91% |
| 2026-07-06 | 10.74 | 11.05 | 10.65 | 10.99 | 10.99 | qfq | 13,682,741 | 149,476,703 | 2.33% |
| 2026-07-03 | 10.58 | 10.81 | 10.53 | 10.74 | 10.74 | qfq | 10,876,885 | 116,672,986 | 1.51% |
| 2026-07-02 | 10.52 | 10.68 | 10.43 | 10.58 | 10.58 | qfq | 14,219,943 | 150,335,327 | 1.73% |
| 2026-07-01 | 10.18 | 10.46 | 10.12 | 10.40 | 10.40 | qfq | 11,768,038 | 121,635,665 | 2.06% |
| 2026-06-30 | 10.33 | 10.33 | 10.10 | 10.19 | 10.19 | qfq | 11,946,567 | 121,695,921 | -1.45% |
| 2026-06-29 | 10.17 | 10.37 | 9.93 | 10.34 | 10.34 | qfq | 15,323,885 | 156,284,094 | 1.57% |
| 2026-06-26 | 10.38 | 10.42 | 10.16 | 10.18 | 10.18 | qfq | 11,882,134 | 121,713,732 | -2.12% |
| 2026-06-25 | 10.47 | 10.62 | 10.23 | 10.40 | 10.40 | qfq | 16,410,605 | 170,728,814 | -0.48% |
| 2026-06-24 | 10.71 | 10.79 | 10.42 | 10.45 | 10.45 | qfq | 13,814,012 | 145,435,237 | -2.61% |
| 2026-06-23 | 10.84 | 11.02 | 10.70 | 10.73 | 10.69 | qfq | 13,805,660 | 150,029,679 | -1.29% |
| 2026-06-22 | 10.82 | 10.92 | 10.62 | 10.87 | 10.83 | qfq | 16,604,333 | 178,477,319 | -0.37% |
| 2026-06-18 | 11.18 | 11.22 | 10.89 | 10.91 | 10.87 | qfq | 16,236,716 | 178,459,007 | -2.94% |
| 2026-06-17 | 11.49 | 11.49 | 11.20 | 11.24 | 11.20 | qfq | 14,241,172 | 160,486,522 | -2.52% |
| 2026-06-16 | 11.88 | 11.88 | 11.52 | 11.53 | 11.48 | qfq | 15,152,631 | 176,509,678 | -2.95% |
| 2026-06-15 | 11.91 | 12.12 | 11.79 | 11.88 | 11.83 | qfq | 14,163,183 | 168,988,716 | 0.08% |
| 2026-06-12 | 11.85 | 12.01 | 11.68 | 11.87 | 11.82 | qfq | 15,006,798 | 177,811,635 | 0.76% |
| 2026-06-11 | 11.96 | 12.00 | 11.75 | 11.78 | 11.73 | qfq | 7,016,600 | 83,063,588 | -1.42% |
| 2026-06-10 | 11.94 | 12.00 | 11.91 | 11.95 | 11.90 | qfq | 5,703,788 | 68,175,864 | -0.75% |
| 2026-06-09 | 11.94 | 12.18 | 11.71 | 12.04 | 11.99 | qfq | 11,440,026 | 136,488,995 | 0.84% |
| 2026-06-08 | 11.98 | 12.04 | 11.89 | 11.94 | 11.89 | qfq | 7,422,140 | 88,846,730 | -1.40% |
| 2026-06-05 | 12.02 | 12.18 | 12.01 | 12.11 | 12.06 | qfq | 6,160,149 | 74,462,292 | 0.17% |
| 2026-06-04 | 12.22 | 12.40 | 12.06 | 12.09 | 12.04 | qfq | 9,905,144 | 120,832,992 | -1.87% |
| 2026-06-03 | 12.17 | 12.54 | 11.92 | 12.32 | 12.27 | qfq | 13,139,967 | 160,861,081 | 1.15% |
| 2026-06-02 | 12.08 | 12.32 | 12.06 | 12.18 | 12.13 | qfq | 8,186,223 | 99,978,107 | 0.50% |
| 2026-06-01 | 12.05 | 12.14 | 11.94 | 12.12 | 12.07 | qfq | 6,847,314 | 82,447,625 | 0.92% |
| 2026-05-29 | 11.90 | 12.10 | 11.88 | 12.01 | 11.96 | qfq | 7,959,798 | 95,545,127 | 1.26% |
| 2026-05-28 | 12.05 | 12.09 | 11.79 | 11.86 | 11.81 | qfq | 9,286,704 | 110,646,308 | -1.98% |
| 2026-05-27 | 12.19 | 12.26 | 11.99 | 12.10 | 12.05 | qfq | 9,237,403 | 111,717,962 | -1.63% |
| 2026-05-26 | 11.97 | 12.39 | 11.87 | 12.30 | 12.25 | qfq | 14,177,613 | 171,995,791 | 2.50% |
| 2026-05-25 | 12.25 | 12.25 | 11.92 | 12.00 | 11.95 | qfq | 15,784,284 | 190,095,426 | -2.44% |
| 2026-05-22 | 12.30 | 12.39 | 12.15 | 12.30 | 12.25 | qfq | 9,167,924 | 112,556,843 | 0.33% |
| 2026-05-21 | 12.47 | 12.69 | 12.26 | 12.26 | 12.21 | qfq | 16,688,361 | 208,498,078 | 0.16% |
| 2026-05-20 | 12.44 | 12.46 | 12.18 | 12.24 | 12.19 | qfq | 9,348,650 | 114,466,092 | -2.00% |
| 2026-05-19 | 12.37 | 12.50 | 12.35 | 12.49 | 12.44 | qfq | 6,003,597 | 74,712,567 | 0.89% |
| 2026-05-18 | 12.75 | 12.75 | 12.34 | 12.38 | 12.33 | qfq | 13,090,020 | 163,090,241 | -2.75% |
| 2026-05-15 | 12.92 | 12.96 | 12.67 | 12.73 | 12.68 | qfq | 9,712,114 | 124,412,780 | -1.47% |
| 2026-05-14 | 13.23 | 13.25 | 12.87 | 12.92 | 12.87 | qfq | 16,510,618 | 214,367,796 | -2.27% |
| 2026-05-13 | 13.30 | 13.34 | 13.19 | 13.22 | 13.17 | qfq | 9,421,079 | 124,653,549 | -0.83% |
| 2026-05-12 | 13.44 | 13.46 | 13.29 | 13.33 | 13.28 | qfq | 8,960,714 | 119,805,888 | -0.15% |
| 2026-05-11 | 13.23 | 13.37 | 13.23 | 13.35 | 13.30 | qfq | 12,344,546 | 164,359,971 | 0.75% |
| 2026-05-08 | 13.17 | 13.26 | 13.13 | 13.25 | 13.20 | qfq | 9,242,459 | 122,013,589 | 0.38% |
| 2026-05-07 | 13.26 | 13.27 | 13.17 | 13.20 | 13.15 | qfq | 10,111,071 | 133,500,454 | -0.08% |
| 2026-05-06 | 13.25 | 13.28 | 13.17 | 13.21 | 13.16 | qfq | 11,082,618 | 146,504,225 | -0.08% |
| 2026-04-30 | 13.37 | 13.38 | 13.21 | 13.22 | 13.17 | qfq | 14,066,070 | 186,563,001 | -1.34% |
| 2026-04-29 | 13.33 | 13.44 | 13.31 | 13.40 | 13.35 | qfq | 9,662,732 | 129,552,069 | 0.30% |
| 2026-04-28 | 13.52 | 13.54 | 13.32 | 13.36 | 13.31 | qfq | 26,301,088 | 352,341,738 | -4.78% |
| 2026-04-27 | 13.94 | 14.06 | 13.93 | 14.03 | 13.98 | qfq | 8,131,720 | 113,823,697 | 0.65% |
| 2026-04-24 | 14.03 | 14.04 | 13.92 | 13.94 | 13.89 | qfq | 7,343,962 | 102,479,176 | -0.64% |
| 2026-04-23 | 14.14 | 14.16 | 13.95 | 14.03 | 13.98 | qfq | 9,275,743 | 130,100,659 | -0.85% |
| 2026-04-22 | 14.18 | 14.18 | 14.12 | 14.15 | 14.09 | qfq | 6,009,903 | 85,042,230 | -0.21% |
| 2026-04-21 | 14.18 | 14.26 | 14.16 | 14.18 | 14.12 | qfq | 5,446,925 | 77,300,325 | 0.00% |
| 2026-04-20 | 14.23 | 14.25 | 14.17 | 14.18 | 14.12 | qfq | 7,280,400 | 103,375,397 | -0.21% |
| 2026-04-17 | 14.31 | 14.31 | 14.15 | 14.21 | 14.15 | qfq | 6,996,447 | 99,306,402 | -0.49% |
| 2026-04-16 | 14.29 | 14.44 | 14.22 | 14.28 | 14.22 | qfq | 10,409,000 | 149,067,521 | 0.49% |
| 2026-04-15 | 14.13 | 14.25 | 14.13 | 14.21 | 14.15 | qfq | 8,832,304 | 125,279,713 | 0.64% |
| 2026-04-14 | 14.16 | 14.19 | 14.05 | 14.12 | 14.06 | qfq | 5,959,406 | 83,997,383 | 0.28% |
| 2026-04-13 | 14.12 | 14.12 | 14.05 | 14.08 | 14.02 | qfq | 6,475,698 | 91,202,429 | -0.49% |
| 2026-04-10 | 14.15 | 14.24 | 14.12 | 14.15 | 14.09 | qfq | 7,597,741 | 107,761,050 | 0.50% |
| 2026-04-09 | 14.18 | 14.20 | 14.06 | 14.08 | 14.02 | qfq | 7,678,252 | 108,318,940 | -1.19% |
| 2026-04-08 | 14.15 | 14.25 | 14.15 | 14.25 | 14.19 | qfq | 11,201,698 | 159,215,745 | 2.00% |
| 2026-04-07 | 13.96 | 14.04 | 13.94 | 13.97 | 13.92 | qfq | 5,156,000 | 72,143,328 | 0.07% |
| 2026-04-03 | 14.08 | 14.10 | 13.92 | 13.96 | 13.91 | qfq | 6,187,527 | 86,653,537 | -0.85% |
| 2026-04-02 | 14.19 | 14.19 | 14.02 | 14.08 | 14.02 | qfq | 7,470,803 | 105,317,467 | -0.78% |
| 2026-04-01 | 14.10 | 14.22 | 14.08 | 14.19 | 14.13 | qfq | 10,003,349 | 141,629,629 | 1.50% |
| 2026-03-31 | 14.03 | 14.16 | 13.95 | 13.98 | 13.93 | qfq | 7,204,675 | 101,379,386 | -0.36% |
| 2026-03-30 | 13.88 | 14.04 | 13.85 | 14.03 | 13.98 | qfq | 7,523,300 | 104,919,501 | -0.07% |
| 2026-03-27 | 13.91 | 14.07 | 13.87 | 14.04 | 13.99 | qfq | 6,545,824 | 91,605,138 | 0.29% |
| 2026-03-26 | 14.11 | 14.17 | 13.93 | 14.00 | 13.95 | qfq | 6,829,200 | 95,790,629 | -0.85% |
| 2026-03-25 | 14.06 | 14.15 | 14.02 | 14.12 | 14.06 | qfq | 8,216,803 | 115,859,058 | 0.64% |
| 2026-03-24 | 13.97 | 14.05 | 13.81 | 14.03 | 13.98 | qfq | 9,014,850 | 125,557,164 | 1.45% |
| 2026-03-23 | 14.25 | 14.25 | 13.78 | 13.83 | 13.78 | qfq | 17,818,154 | 249,131,945 | -3.49% |
| 2026-03-20 | 14.51 | 14.54 | 14.33 | 14.33 | 14.27 | qfq | 11,153,414 | 160,937,775 | -1.24% |
| 2026-03-19 | 14.59 | 14.60 | 14.47 | 14.51 | 14.45 | qfq | 12,779,020 | 185,704,832 | -1.16% |
| 2026-03-18 | 14.71 | 14.73 | 14.58 | 14.68 | 14.62 | qfq | 11,403,174 | 166,896,917 | -0.20% |
| 2026-03-17 | 14.79 | 14.89 | 14.70 | 14.71 | 14.65 | qfq | 10,511,692 | 155,584,853 | -0.54% |
| 2026-03-16 | 14.80 | 14.84 | 14.68 | 14.79 | 14.73 | qfq | 10,817,929 | 159,487,629 | -0.20% |
| 2026-03-13 | 14.86 | 14.96 | 14.80 | 14.82 | 14.76 | qfq | 10,858,982 | 161,759,759 | -0.40% |
| 2026-03-12 | 14.84 | 14.93 | 14.80 | 14.88 | 14.82 | qfq | 10,215,869 | 151,899,377 | 0.27% |
| 2026-03-11 | 14.78 | 14.86 | 14.71 | 14.84 | 14.78 | qfq | 10,793,935 | 159,604,514 | 0.41% |
| 2026-03-10 | 14.73 | 14.83 | 14.72 | 14.78 | 14.72 | qfq | 11,040,091 | 162,983,434 | 0.75% |
| 2026-03-09 | 14.71 | 14.74 | 14.58 | 14.67 | 14.61 | qfq | 14,892,423 | 218,163,233 | -1.08% |
| 2026-03-06 | 14.61 | 14.85 | 14.55 | 14.83 | 14.77 | qfq | 12,768,423 | 187,914,707 | 1.30% |
| 2026-03-05 | 14.75 | 14.78 | 14.61 | 14.64 | 14.58 | qfq | 13,344,633 | 196,157,314 | 0.00% |
| 2026-03-04 | 14.78 | 14.90 | 14.57 | 14.64 | 14.58 | qfq | 18,865,852 | 277,174,704 | -1.21% |
| 2026-03-03 | 15.16 | 15.24 | 14.79 | 14.82 | 14.76 | qfq | 20,912,107 | 312,823,390 | -2.31% |
| 2026-03-02 | 15.02 | 15.28 | 15.00 | 15.17 | 15.11 | qfq | 18,009,758 | 273,018,540 | -0.85% |
| 2026-02-27 | 15.21 | 15.31 | 15.17 | 15.30 | 15.24 | qfq | 9,765,255 | 149,064,828 | 0.33% |
| 2026-02-26 | 15.24 | 15.27 | 15.13 | 15.25 | 15.19 | qfq | 11,317,057 | 171,910,102 | 0.26% |
| 2026-02-25 | 15.15 | 15.40 | 15.11 | 15.21 | 15.15 | qfq | 16,577,767 | 253,349,299 | 0.40% |
| 2026-02-24 | 15.05 | 15.18 | 14.98 | 15.15 | 15.09 | qfq | 13,106,301 | 197,537,848 | 1.54% |
| 2026-02-13 | 15.16 | 15.21 | 14.91 | 14.92 | 14.86 | qfq | 14,281,215 | 214,643,667 | -1.65% |
| 2026-02-12 | 15.27 | 15.38 | 15.15 | 15.17 | 15.11 | qfq | 11,764,144 | 179,346,043 | -0.59% |
| 2026-02-11 | 15.25 | 15.35 | 15.25 | 15.26 | 15.20 | qfq | 8,645,930 | 132,161,958 | -0.26% |
| 2026-02-10 | 15.37 | 15.37 | 15.24 | 15.30 | 15.24 | qfq | 9,447,556 | 144,479,571 | -0.26% |
| 2026-02-09 | 15.34 | 15.43 | 15.26 | 15.34 | 15.28 | qfq | 13,969,766 | 214,198,804 | 0.72% |
| 2026-02-06 | 15.28 | 15.35 | 15.15 | 15.23 | 15.17 | qfq | 14,563,818 | 222,228,545 | -0.78% |
| 2026-02-05 | 15.40 | 15.40 | 15.20 | 15.35 | 15.29 | qfq | 18,467,827 | 282,554,261 | 0.00% |
| 2026-02-04 | 14.75 | 15.54 | 14.70 | 15.35 | 15.29 | qfq | 44,403,014 | 676,139,670 | 4.07% |
| 2026-02-03 | 14.65 | 14.79 | 14.60 | 14.75 | 14.69 | qfq | 13,378,507 | 196,682,689 | 0.82% |
| 2026-02-02 | 15.00 | 15.06 | 14.61 | 14.63 | 14.57 | qfq | 22,418,044 | 332,274,725 | -2.92% |
| 2026-01-30 | 15.09 | 15.23 | 14.91 | 15.07 | 15.01 | qfq | 15,973,329 | 240,813,000 | -0.26% |
| 2026-01-29 | 15.17 | 15.18 | 15.02 | 15.11 | 15.05 | qfq | 14,144,034 | 213,638,990 | -0.40% |
| 2026-01-28 | 15.03 | 15.27 | 14.92 | 15.17 | 15.11 | qfq | 17,806,243 | 269,583,754 | 1.13% |
| 2026-01-27 | 15.12 | 15.17 | 14.87 | 15.00 | 14.94 | qfq | 15,410,141 | 230,864,912 | -0.99% |
| 2026-01-26 | 15.22 | 15.27 | 15.09 | 15.15 | 15.09 | qfq | 16,369,761 | 248,276,283 | -0.46% |
| 2026-01-23 | 15.13 | 15.24 | 15.12 | 15.22 | 15.16 | qfq | 16,624,883 | 252,586,542 | 0.79% |
| 2026-01-22 | 15.15 | 15.19 | 15.08 | 15.10 | 15.04 | qfq | 9,507,545 | 143,678,600 | -0.26% |
| 2026-01-21 | 15.11 | 15.16 | 15.04 | 15.14 | 15.08 | qfq | 11,384,028 | 171,941,364 | 0.20% |
| 2026-01-20 | 15.18 | 15.19 | 15.01 | 15.11 | 15.05 | qfq | 14,885,268 | 224,400,947 | -0.59% |
| 2026-01-19 | 14.97 | 15.20 | 14.92 | 15.20 | 15.14 | qfq | 22,313,947 | 337,695,672 | 1.47% |
| 2026-01-16 | 14.83 | 15.19 | 14.83 | 14.98 | 14.92 | qfq | 24,310,081 | 364,803,498 | 1.42% |
| 2026-01-15 | 14.73 | 14.84 | 14.69 | 14.77 | 14.71 | qfq | 11,132,867 | 164,535,783 | 0.00% |
| 2026-01-14 | 14.80 | 14.87 | 14.64 | 14.77 | 14.71 | qfq | 21,088,882 | 312,009,987 | -0.20% |
| 2026-01-13 | 14.88 | 14.89 | 14.78 | 14.80 | 14.74 | qfq | 14,266,959 | 211,409,722 | -0.54% |
| 2026-01-12 | 14.76 | 14.88 | 14.70 | 14.88 | 14.82 | qfq | 19,909,886 | 294,099,871 | 0.95% |
| 2026-01-09 | 14.73 | 14.76 | 14.66 | 14.74 | 14.68 | qfq | 12,717,320 | 187,243,425 | 0.14% |
| 2026-01-08 | 14.63 | 14.73 | 14.58 | 14.72 | 14.66 | qfq | 9,775,802 | 143,308,499 | 0.14% |
| 2026-01-07 | 14.79 | 14.81 | 14.67 | 14.70 | 14.64 | qfq | 10,650,561 | 156,851,028 | -0.61% |
| 2026-01-06 | 14.64 | 14.79 | 14.62 | 14.79 | 14.73 | qfq | 12,674,329 | 186,654,253 | 0.96% |
| 2026-01-05 | 14.49 | 14.67 | 14.48 | 14.65 | 14.59 | qfq | 10,483,560 | 153,100,577 | 0.83% |
| 2025-12-31 | 14.62 | 14.65 | 14.52 | 14.53 | 14.47 | qfq | 10,904,380 | 158,649,285 | -0.68% |
| 2025-12-30 | 14.68 | 14.70 | 14.60 | 14.63 | 14.57 | qfq | 11,274,082 | 164,986,641 | -0.41% |
| 2025-12-29 | 14.78 | 14.82 | 14.69 | 14.69 | 14.63 | qfq | 9,075,644 | 133,811,247 | -0.61% |
| 2025-12-26 | 14.79 | 14.85 | 14.74 | 14.78 | 14.72 | qfq | 8,475,647 | 125,398,321 | -0.07% |
| 2025-12-25 | 14.76 | 14.80 | 14.72 | 14.79 | 14.73 | qfq | 6,752,628 | 99,703,450 | 0.20% |
| 2025-12-24 | 14.69 | 14.77 | 14.65 | 14.76 | 14.70 | qfq | 6,161,033 | 90,724,057 | 0.48% |
| 2025-12-23 | 14.85 | 14.85 | 14.68 | 14.69 | 14.63 | qfq | 9,894,939 | 145,840,250 | -1.08% |
| 2025-12-22 | 14.79 | 14.92 | 14.78 | 14.85 | 14.79 | qfq | 9,041,397 | 134,414,838 | 0.13% |
| 2025-12-19 | 14.79 | 14.94 | 14.75 | 14.83 | 14.77 | qfq | 11,552,625 | 171,451,467 | 0.07% |
| 2025-12-18 | 14.70 | 14.83 | 14.68 | 14.82 | 14.70 | qfq | 7,714,379 | 114,074,625 | 0.47% |
| 2025-12-17 | 14.66 | 14.80 | 14.59 | 14.75 | 14.63 | qfq | 11,834,127 | 173,910,980 | 0.34% |
| 2025-12-16 | 14.80 | 14.82 | 14.64 | 14.70 | 14.58 | qfq | 9,095,525 | 133,692,681 | -0.74% |
| 2025-12-15 | 14.87 | 14.91 | 14.78 | 14.81 | 14.69 | qfq | 9,392,956 | 139,396,990 | -0.47% |
| 2025-12-12 | 14.83 | 14.94 | 14.77 | 14.88 | 14.76 | qfq | 8,624,702 | 128,410,709 | 0.34% |
| 2025-12-11 | 15.01 | 15.04 | 14.79 | 14.83 | 14.71 | qfq | 10,182,729 | 151,684,404 | -1.13% |
| 2025-12-10 | 14.74 | 15.04 | 14.73 | 15.00 | 14.88 | qfq | 14,229,099 | 212,400,936 | 1.56% |
| 2025-12-09 | 14.93 | 14.95 | 14.77 | 14.77 | 14.65 | qfq | 11,097,095 | 164,582,373 | -1.20% |
| 2025-12-08 | 15.04 | 15.10 | 14.93 | 14.95 | 14.83 | qfq | 9,899,987 | 148,457,305 | -0.53% |
| 2025-12-05 | 14.81 | 15.03 | 14.81 | 15.03 | 14.91 | qfq | 10,945,548 | 163,540,248 | 1.35% |
| 2025-12-04 | 14.94 | 14.95 | 14.79 | 14.83 | 14.71 | qfq | 6,466,092 | 95,984,840 | -0.60% |
| 2025-12-03 | 14.88 | 14.98 | 14.78 | 14.92 | 14.80 | qfq | 10,657,548 | 158,693,257 | 0.20% |
| 2025-12-02 | 14.85 | 14.92 | 14.79 | 14.89 | 14.77 | qfq | 9,815,234 | 145,965,860 | 0.34% |
| 2025-12-01 | 14.79 | 14.87 | 14.77 | 14.84 | 14.72 | qfq | 10,151,269 | 150,451,822 | 0.27% |
| 2025-11-28 | 14.73 | 14.80 | 14.57 | 14.80 | 14.68 | qfq | 12,580,021 | 184,521,792 | 0.34% |
| 2025-11-27 | 14.79 | 14.84 | 14.74 | 14.75 | 14.63 | qfq | 9,255,164 | 136,901,738 | -0.27% |
| 2025-11-26 | 14.85 | 14.92 | 14.77 | 14.79 | 14.67 | qfq | 11,891,815 | 176,412,391 | -0.40% |
| 2025-11-25 | 14.91 | 14.94 | 14.84 | 14.85 | 14.73 | qfq | 12,419,369 | 184,878,972 | -0.07% |
| 2025-11-24 | 14.85 | 14.92 | 14.78 | 14.86 | 14.74 | qfq | 10,880,036 | 161,544,844 | 0.54% |
| 2025-11-21 | 15.18 | 15.22 | 14.78 | 14.78 | 14.66 | qfq | 25,342,076 | 378,897,234 | -2.89% |
| 2025-11-20 | 15.48 | 15.48 | 15.21 | 15.22 | 15.09 | qfq | 13,131,059 | 200,959,842 | -1.42% |
| 2025-11-19 | 15.25 | 15.64 | 15.25 | 15.44 | 15.31 | qfq | 19,442,210 | 300,812,959 | 1.25% |
| 2025-11-18 | 15.41 | 15.45 | 15.21 | 15.25 | 15.12 | qfq | 15,099,199 | 231,006,773 | -1.23% |
| 2025-11-17 | 15.57 | 15.60 | 15.41 | 15.44 | 15.31 | qfq | 13,915,257 | 215,114,845 | -0.71% |
| 2025-11-14 | 15.63 | 15.73 | 15.55 | 15.55 | 15.42 | qfq | 12,924,435 | 202,148,532 | -0.77% |
| 2025-11-13 | 15.68 | 15.69 | 15.56 | 15.67 | 15.54 | qfq | 13,295,842 | 207,879,317 | 0.00% |
| 2025-11-12 | 15.77 | 15.79 | 15.60 | 15.67 | 15.54 | qfq | 13,064,625 | 205,049,295 | -0.70% |
| 2025-11-11 | 15.77 | 15.87 | 15.70 | 15.78 | 15.65 | qfq | 15,559,265 | 245,385,388 | 0.00% |
| 2025-11-10 | 15.62 | 15.79 | 15.58 | 15.78 | 15.65 | qfq | 20,039,425 | 314,698,130 | 1.02% |
| 2025-11-07 | 15.52 | 15.71 | 15.48 | 15.62 | 15.49 | qfq | 16,799,916 | 262,609,453 | 0.39% |
| 2025-11-06 | 15.49 | 15.66 | 15.47 | 15.56 | 15.43 | qfq | 17,661,544 | 275,292,942 | 0.45% |
| 2025-11-05 | 15.30 | 15.53 | 15.27 | 15.49 | 15.36 | qfq | 16,532,717 | 255,078,255 | 0.85% |
| 2025-11-04 | 15.50 | 15.67 | 15.29 | 15.36 | 15.23 | qfq | 22,047,116 | 341,470,931 | -0.71% |
| 2025-11-03 | 15.40 | 15.55 | 15.32 | 15.47 | 15.34 | qfq | 16,343,000 | 252,461,066 | 0.59% |
| 2025-10-31 | 15.22 | 15.42 | 15.22 | 15.38 | 15.25 | qfq | 19,265,858 | 296,218,894 | 1.32% |
| 2025-10-30 | 15.26 | 15.37 | 15.18 | 15.18 | 15.05 | qfq | 15,958,660 | 243,756,865 | -0.59% |
| 2025-10-29 | 15.15 | 15.27 | 15.07 | 15.27 | 15.14 | qfq | 14,658,216 | 222,483,162 | 0.79% |
| 2025-10-28 | 15.28 | 15.28 | 15.15 | 15.15 | 15.02 | qfq | 15,361,484 | 233,496,358 | -1.17% |
| 2025-10-27 | 15.25 | 15.37 | 15.24 | 15.33 | 15.20 | qfq | 13,160,235 | 201,513,044 | 0.66% |
| 2025-10-24 | 15.28 | 15.32 | 15.21 | 15.23 | 15.10 | qfq | 9,129,830 | 139,302,110 | -0.20% |
| 2025-10-23 | 15.15 | 15.27 | 15.09 | 15.26 | 15.13 | qfq | 9,951,400 | 150,861,116 | 0.00% |
| 2025-10-22 | 15.23 | 15.30 | 15.18 | 15.26 | 15.02 | qfq | 8,128,259 | 123,950,866 | 0.07% |
| 2025-10-21 | 15.13 | 15.32 | 15.13 | 15.25 | 15.01 | qfq | 13,626,026 | 207,811,288 | 0.86% |
| 2025-10-20 | 15.13 | 15.16 | 15.05 | 15.12 | 14.89 | qfq | 10,112,809 | 152,676,070 | 0.67% |
| 2025-10-17 | 15.31 | 15.35 | 15.01 | 15.02 | 14.79 | qfq | 22,450,007 | 339,972,291 | -2.15% |
| 2025-10-16 | 15.40 | 15.44 | 15.32 | 15.35 | 15.11 | qfq | 11,247,747 | 172,902,689 | -0.45% |
| 2025-10-15 | 15.29 | 15.45 | 15.25 | 15.42 | 15.18 | qfq | 13,689,298 | 210,207,153 | 0.85% |
| 2025-10-14 | 15.33 | 15.49 | 15.23 | 15.29 | 15.05 | qfq | 17,635,988 | 270,908,692 | 0.07% |
| 2025-10-13 | 15.15 | 15.33 | 15.10 | 15.28 | 15.04 | qfq | 19,037,902 | 290,026,055 | -1.74% |
| 2025-10-10 | 15.55 | 15.69 | 15.53 | 15.55 | 15.31 | qfq | 16,938,586 | 264,331,407 | -0.64% |
| 2025-10-09 | 15.36 | 15.65 | 15.26 | 15.65 | 15.41 | qfq | 19,641,769 | 303,860,019 | 2.02% |
| 2025-09-30 | 15.37 | 15.45 | 15.32 | 15.34 | 15.10 | qfq | 12,605,489 | 193,673,063 | -0.13% |
| 2025-09-29 | 15.25 | 15.39 | 15.10 | 15.36 | 15.12 | qfq | 15,175,541 | 231,501,067 | 0.59% |
| 2025-09-26 | 15.26 | 15.41 | 15.21 | 15.27 | 15.03 | qfq | 10,547,331 | 161,457,304 | -0.26% |
| 2025-09-25 | 15.46 | 15.47 | 15.23 | 15.31 | 15.07 | qfq | 13,469,417 | 206,504,256 | -1.16% |
| 2025-09-24 | 15.18 | 15.51 | 15.16 | 15.49 | 15.25 | qfq | 17,373,228 | 266,109,055 | 1.64% |
| 2025-09-23 | 15.40 | 15.43 | 15.12 | 15.24 | 15.00 | qfq | 19,858,703 | 302,424,276 | -1.23% |
| 2025-09-22 | 15.61 | 15.65 | 15.35 | 15.43 | 15.19 | qfq | 17,154,408 | 265,046,768 | -1.47% |
| 2025-09-19 | 15.66 | 15.73 | 15.51 | 15.66 | 15.42 | qfq | 15,879,010 | 247,924,365 | 0.00% |
| 2025-09-18 | 15.90 | 16.11 | 15.57 | 15.66 | 15.42 | qfq | 26,043,498 | 412,559,515 | -2.06% |
| 2025-09-17 | 15.79 | 16.08 | 15.69 | 15.99 | 15.74 | qfq | 26,832,423 | 426,901,850 | 1.33% |
| 2025-09-16 | 15.73 | 15.81 | 15.56 | 15.78 | 15.54 | qfq | 15,580,446 | 244,472,531 | 0.38% |
| 2025-09-15 | 15.74 | 15.84 | 15.67 | 15.72 | 15.48 | qfq | 13,032,359 | 205,203,109 | -0.13% |
| 2025-09-12 | 15.92 | 15.94 | 15.73 | 15.74 | 15.50 | qfq | 16,462,029 | 260,180,131 | -1.13% |
| 2025-09-11 | 15.94 | 15.95 | 15.72 | 15.92 | 15.67 | qfq | 17,582,470 | 278,277,820 | 0.00% |
| 2025-09-10 | 16.01 | 16.05 | 15.85 | 15.92 | 15.67 | qfq | 19,197,667 | 305,707,513 | -0.56% |
| 2025-09-09 | 15.80 | 16.34 | 15.73 | 16.01 | 15.76 | qfq | 40,940,464 | 655,617,516 | 1.01% |
| 2025-09-08 | 15.61 | 15.86 | 15.51 | 15.85 | 15.61 | qfq | 23,557,166 | 371,289,968 | 1.54% |
| 2025-09-05 | 15.30 | 15.66 | 15.25 | 15.61 | 15.37 | qfq | 26,662,745 | 413,889,083 | 2.23% |
| 2025-09-04 | 15.26 | 15.31 | 15.12 | 15.27 | 15.03 | qfq | 20,890,826 | 318,216,208 | 0.20% |
| 2025-09-03 | 15.40 | 15.50 | 15.22 | 15.24 | 15.00 | qfq | 21,601,884 | 331,566,330 | -0.91% |
| 2025-09-02 | 15.59 | 15.60 | 15.25 | 15.38 | 15.14 | qfq | 26,950,203 | 414,411,713 | -1.28% |
| 2025-09-01 | 15.58 | 15.62 | 15.45 | 15.58 | 15.34 | qfq | 17,226,167 | 267,586,765 | -0.26% |
| 2025-08-29 | 15.78 | 15.90 | 15.59 | 15.62 | 15.38 | qfq | 32,644,446 | 514,524,134 | 0.45% |
| 2025-08-28 | 15.59 | 15.71 | 15.20 | 15.55 | 15.31 | qfq | 31,390,093 | 485,639,476 | -0.13% |
| 2025-08-27 | 16.02 | 16.07 | 15.55 | 15.57 | 15.33 | qfq | 35,131,747 | 556,905,042 | -2.69% |
| 2025-08-26 | 15.58 | 16.13 | 15.51 | 16.00 | 15.75 | qfq | 44,114,498 | 702,590,428 | 2.50% |
| 2025-08-25 | 15.57 | 15.62 | 15.49 | 15.61 | 15.37 | qfq | 25,133,225 | 391,315,576 | 0.58% |
| 2025-08-22 | 15.45 | 15.53 | 15.39 | 15.52 | 15.28 | qfq | 21,143,800 | 327,010,879 | 0.32% |
| 2025-08-21 | 15.35 | 15.56 | 15.32 | 15.47 | 15.23 | qfq | 28,883,533 | 446,227,583 | 0.78% |
| 2025-08-20 | 15.16 | 15.35 | 15.13 | 15.35 | 15.11 | qfq | 21,504,607 | 328,411,332 | 0.99% |
| 2025-08-19 | 15.33 | 15.33 | 15.18 | 15.20 | 14.97 | qfq | 19,643,324 | 299,162,492 | -0.85% |
| 2025-08-18 | 15.25 | 15.47 | 15.21 | 15.33 | 15.09 | qfq | 25,592,921 | 391,863,431 | 0.86% |
| 2025-08-15 | 15.01 | 15.20 | 15.00 | 15.20 | 14.97 | qfq | 16,062,618 | 243,039,252 | 1.06% |
| 2025-08-14 | 15.29 | 15.29 | 15.01 | 15.04 | 14.81 | qfq | 24,581,912 | 372,387,994 | -1.51% |
| 2025-08-13 | 15.30 | 15.33 | 15.20 | 15.27 | 15.03 | qfq | 16,811,960 | 256,545,791 | -0.13% |
| 2025-08-12 | 15.26 | 15.37 | 15.22 | 15.29 | 15.05 | qfq | 14,269,866 | 218,333,944 | 0.13% |
| 2025-08-11 | 15.20 | 15.28 | 15.19 | 15.27 | 15.03 | qfq | 13,408,385 | 204,484,155 | 0.26% |
| 2025-08-08 | 15.22 | 15.26 | 15.19 | 15.23 | 14.99 | qfq | 10,193,665 | 155,152,106 | -0.20% |
| 2025-08-07 | 15.35 | 15.35 | 15.22 | 15.26 | 15.02 | qfq | 11,780,320 | 179,856,917 | -0.59% |
| 2025-08-06 | 15.34 | 15.36 | 15.20 | 15.35 | 15.11 | qfq | 13,478,469 | 205,964,285 | 0.33% |
| 2025-08-05 | 15.23 | 15.30 | 15.22 | 15.30 | 15.06 | qfq | 9,787,981 | 149,461,928 | 0.59% |
| 2025-08-04 | 15.20 | 15.21 | 15.10 | 15.21 | 14.98 | qfq | 13,370,693 | 202,655,093 | -0.39% |
| 2025-08-01 | 15.23 | 15.38 | 15.17 | 15.27 | 15.03 | qfq | 13,211,964 | 201,793,306 | 0.26% |
| 2025-07-31 | 15.45 | 15.46 | 15.16 | 15.23 | 14.99 | qfq | 24,490,557 | 374,165,043 | -1.61% |
| 2025-07-30 | 15.49 | 15.65 | 15.38 | 15.48 | 15.24 | qfq | 20,002,329 | 310,604,428 | -0.13% |
| 2025-07-29 | 15.58 | 15.58 | 15.33 | 15.50 | 15.26 | qfq | 23,372,388 | 360,549,777 | -0.70% |
| 2025-07-28 | 15.68 | 15.74 | 15.56 | 15.61 | 15.37 | qfq | 17,438,335 | 272,157,094 | -0.38% |
| 2025-07-25 | 15.60 | 15.85 | 15.53 | 15.67 | 15.43 | qfq | 28,110,005 | 441,860,162 | 0.64% |
| 2025-07-24 | 15.36 | 15.60 | 15.36 | 15.57 | 15.33 | qfq | 22,850,414 | 354,153,354 | 1.30% |
| 2025-07-23 | 15.60 | 15.88 | 15.36 | 15.37 | 15.13 | qfq | 39,728,113 | 618,132,327 | -0.84% |
| 2025-07-22 | 15.24 | 15.53 | 15.18 | 15.50 | 15.26 | qfq | 33,965,922 | 521,831,936 | 1.84% |
| 2025-07-21 | 15.11 | 15.22 | 15.09 | 15.22 | 14.99 | qfq | 20,777,149 | 315,139,072 | 0.86% |
| 2025-07-18 | 15.08 | 15.10 | 15.01 | 15.09 | 14.86 | qfq | 13,048,096 | 196,369,586 | 0.13% |
| 2025-07-17 | 15.09 | 15.10 | 15.00 | 15.07 | 14.84 | qfq | 18,484,399 | 278,101,221 | -0.26% |
| 2025-07-16 | 14.88 | 15.35 | 14.87 | 15.11 | 14.88 | qfq | 32,384,862 | 489,747,401 | 1.55% |
| 2025-07-15 | 15.00 | 15.05 | 14.76 | 14.88 | 14.65 | qfq | 19,659,665 | 292,474,704 | -0.73% |
| 2025-07-14 | 14.96 | 15.07 | 14.90 | 14.99 | 14.76 | qfq | 17,191,618 | 257,887,968 | 0.27% |
| 2025-07-11 | 14.89 | 15.00 | 14.85 | 14.95 | 14.72 | qfq | 20,836,071 | 311,429,405 | 0.40% |
| 2025-07-10 | 14.90 | 14.92 | 14.81 | 14.89 | 14.66 | qfq | 14,868,629 | 221,106,426 | -0.27% |
| 2025-07-09 | 14.97 | 15.08 | 14.88 | 14.93 | 14.62 | qfq | 23,707,986 | 354,886,151 | -0.27% |
| 2025-07-08 | 14.92 | 14.97 | 14.87 | 14.97 | 14.66 | qfq | 17,588,944 | 262,675,004 | 0.27% |
| 2025-07-07 | 14.83 | 15.02 | 14.81 | 14.93 | 14.62 | qfq | 15,914,567 | 237,160,280 | 0.67% |
| 2025-07-04 | 14.93 | 14.94 | 14.81 | 14.83 | 14.52 | qfq | 17,961,882 | 266,998,302 | -0.67% |
| 2025-07-03 | 14.73 | 15.10 | 14.73 | 14.93 | 14.62 | qfq | 31,484,844 | 469,831,187 | 1.36% |
| 2025-07-02 | 14.65 | 14.74 | 14.61 | 14.73 | 14.42 | qfq | 15,556,450 | 228,617,883 | 0.48% |
| 2025-07-01 | 14.65 | 14.68 | 14.56 | 14.66 | 14.35 | qfq | 15,702,901 | 229,676,151 | -0.07% |
| 2025-06-30 | 14.75 | 14.75 | 14.58 | 14.67 | 14.36 | qfq | 21,609,404 | 316,312,117 | -0.27% |
| 2025-06-27 | 14.63 | 14.77 | 14.60 | 14.71 | 14.40 | qfq | 21,408,488 | 314,545,763 | 0.89% |
| 2025-06-26 | 14.67 | 14.69 | 14.56 | 14.58 | 14.27 | qfq | 16,061,011 | 234,874,438 | -0.61% |
| 2025-06-25 | 14.63 | 14.67 | 14.55 | 14.67 | 14.36 | qfq | 18,395,000 | 268,838,326 | 0.34% |
| 2025-06-24 | 14.47 | 14.65 | 14.46 | 14.62 | 14.31 | qfq | 19,781,515 | 288,624,983 | 1.18% |
| 2025-06-23 | 14.41 | 14.48 | 14.33 | 14.45 | 14.15 | qfq | 9,012,397 | 129,959,137 | -0.14% |
| 2025-06-20 | 14.36 | 14.47 | 14.36 | 14.47 | 14.17 | qfq | 9,845,459 | 141,974,451 | 0.56% |
| 2025-06-19 | 14.59 | 14.60 | 14.39 | 14.39 | 14.09 | qfq | 19,265,569 | 278,719,028 | -1.44% |
| 2025-06-18 | 14.56 | 14.67 | 14.52 | 14.60 | 14.29 | qfq | 11,663,176 | 170,362,630 | -0.07% |
| 2025-06-17 | 14.60 | 14.68 | 14.55 | 14.61 | 14.30 | qfq | 11,370,790 | 166,164,691 | 0.41% |
| 2025-06-16 | 14.48 | 14.61 | 14.48 | 14.55 | 14.24 | qfq | 13,391,500 | 194,989,489 | -0.07% |
| 2025-06-13 | 14.71 | 14.75 | 14.55 | 14.56 | 14.25 | qfq | 23,727,850 | 347,330,148 | -1.62% |
| 2025-06-12 | 14.94 | 14.94 | 14.75 | 14.80 | 14.49 | qfq | 24,282,915 | 359,488,883 | -0.94% |
| 2025-06-11 | 14.76 | 14.97 | 14.75 | 14.94 | 14.63 | qfq | 34,661,820 | 516,039,969 | 1.49% |
| 2025-06-10 | 14.57 | 14.94 | 14.52 | 14.72 | 14.41 | qfq | 39,776,448 | 586,080,001 | 1.03% |
| 2025-06-09 | 14.53 | 14.60 | 14.52 | 14.57 | 14.26 | qfq | 13,599,578 | 198,118,867 | 0.41% |
| 2025-06-06 | 14.51 | 14.55 | 14.45 | 14.51 | 14.21 | qfq | 9,861,967 | 143,015,771 | 0.07% |
| 2025-06-05 | 14.61 | 14.61 | 14.45 | 14.50 | 14.20 | qfq | 15,781,010 | 228,770,634 | -0.62% |
| 2025-06-04 | 14.45 | 14.60 | 14.44 | 14.59 | 14.28 | qfq | 13,098,641 | 190,335,599 | 0.90% |
| 2025-06-03 | 14.41 | 14.49 | 14.35 | 14.46 | 14.16 | qfq | 17,525,621 | 252,544,457 | 0.35% |
| 2025-05-30 | 14.72 | 14.75 | 14.41 | 14.41 | 14.11 | qfq | 24,635,988 | 358,277,077 | -2.50% |
| 2025-05-29 | 14.66 | 14.83 | 14.65 | 14.78 | 14.47 | qfq | 17,936,094 | 264,856,272 | 0.96% |
| 2025-05-28 | 14.60 | 14.68 | 14.56 | 14.64 | 14.33 | qfq | 10,113,895 | 147,712,527 | 0.00% |
| 2025-05-27 | 14.53 | 14.64 | 14.49 | 14.64 | 14.33 | qfq | 12,680,920 | 184,580,318 | 0.90% |
| 2025-05-26 | 14.48 | 14.54 | 14.40 | 14.51 | 14.21 | qfq | 14,526,561 | 210,232,157 | 0.07% |
| 2025-05-23 | 14.58 | 14.72 | 14.49 | 14.50 | 14.20 | qfq | 18,864,371 | 275,670,103 | -0.62% |
| 2025-05-22 | 14.70 | 14.73 | 14.59 | 14.59 | 14.28 | qfq | 14,983,941 | 219,495,373 | -1.15% |
| 2025-05-21 | 14.74 | 14.79 | 14.67 | 14.76 | 14.45 | qfq | 15,355,500 | 226,228,067 | 0.00% |
| 2025-05-20 | 14.68 | 14.79 | 14.59 | 14.76 | 14.45 | qfq | 17,140,400 | 251,888,595 | 0.75% |
| 2025-05-19 | 14.78 | 14.82 | 14.53 | 14.65 | 14.34 | qfq | 17,936,616 | 261,930,824 | -0.68% |
| 2025-05-16 | 14.72 | 14.85 | 14.71 | 14.75 | 14.44 | qfq | 17,559,800 | 259,325,596 | -0.20% |
| 2025-05-15 | 15.01 | 15.01 | 14.77 | 14.78 | 14.47 | qfq | 19,590,117 | 290,964,584 | -1.60% |
| 2025-05-14 | 15.08 | 15.09 | 14.84 | 15.02 | 14.71 | qfq | 27,413,296 | 409,972,352 | -0.66% |
| 2025-05-13 | 15.35 | 15.38 | 15.04 | 15.12 | 14.80 | qfq | 33,920,655 | 515,218,548 | 0.20% |
| 2025-05-12 | 14.99 | 15.29 | 14.93 | 15.09 | 14.77 | qfq | 34,505,694 | 520,007,848 | 2.24% |
| 2025-05-09 | 14.91 | 14.91 | 14.61 | 14.76 | 14.45 | qfq | 23,523,251 | 346,087,021 | -0.61% |
| 2025-05-08 | 14.78 | 14.87 | 14.68 | 14.85 | 14.54 | qfq | 25,522,108 | 377,993,555 | 0.34% |
| 2025-05-07 | 14.74 | 14.95 | 14.65 | 14.80 | 14.49 | qfq | 38,455,883 | 568,319,388 | 2.07% |
| 2025-05-06 | 14.39 | 14.51 | 14.28 | 14.50 | 14.20 | qfq | 27,203,522 | 392,225,372 | 1.83% |
| 2025-04-30 | 14.29 | 14.31 | 14.21 | 14.24 | 13.94 | qfq | 18,895,248 | 269,417,123 | -0.21% |
| 2025-04-29 | 14.27 | 14.30 | 14.13 | 14.27 | 13.97 | qfq | 21,962,653 | 311,769,838 | 0.07% |
| 2025-04-28 | 14.80 | 14.80 | 14.23 | 14.26 | 13.96 | qfq | 38,676,468 | 555,421,662 | -3.45% |
| 2025-04-25 | 14.60 | 14.84 | 14.46 | 14.77 | 14.46 | qfq | 39,741,022 | 581,675,215 | -2.31% |
| 2025-04-24 | 15.51 | 15.51 | 15.05 | 15.12 | 14.80 | qfq | 20,275,420 | 309,067,537 | -2.51% |
| 2025-04-23 | 15.24 | 15.57 | 15.24 | 15.51 | 15.18 | qfq | 20,891,011 | 322,838,329 | 2.51% |
| 2025-04-22 | 15.12 | 15.17 | 15.05 | 15.13 | 14.81 | qfq | 7,831,595 | 118,427,259 | -0.13% |
| 2025-04-21 | 15.07 | 15.17 | 14.98 | 15.15 | 14.83 | qfq | 7,812,374 | 117,984,201 | 0.46% |
| 2025-04-18 | 15.01 | 15.08 | 14.95 | 15.08 | 14.76 | qfq | 6,022,509 | 90,515,574 | 0.27% |
| 2025-04-17 | 14.94 | 15.12 | 14.91 | 15.04 | 14.72 | qfq | 7,308,123 | 109,967,395 | 0.27% |
| 2025-04-16 | 15.28 | 15.28 | 14.88 | 15.00 | 14.69 | qfq | 14,243,163 | 213,817,169 | -1.77% |
| 2025-04-15 | 15.38 | 15.38 | 15.18 | 15.27 | 14.95 | qfq | 11,297,200 | 172,527,086 | -0.26% |
| 2025-04-14 | 15.51 | 15.58 | 15.29 | 15.31 | 14.99 | qfq | 15,768,494 | 242,651,649 | -0.07% |
| 2025-04-11 | 15.23 | 15.45 | 15.15 | 15.32 | 15.00 | qfq | 10,612,278 | 162,288,105 | -0.26% |
| 2025-04-10 | 15.58 | 15.74 | 15.32 | 15.36 | 15.04 | qfq | 22,990,774 | 356,924,438 | 2.74% |
| 2025-04-09 | 14.62 | 14.97 | 14.25 | 14.95 | 14.64 | qfq | 21,756,309 | 319,222,312 | 0.54% |
| 2025-04-08 | 15.07 | 15.24 | 14.63 | 14.87 | 14.56 | qfq | 28,584,757 | 425,003,121 | -2.17% |
| 2025-04-07 | 15.96 | 15.97 | 15.20 | 15.20 | 14.88 | qfq | 23,206,959 | 358,382,689 | -10.01% |
| 2025-04-03 | 17.51 | 17.52 | 16.87 | 16.89 | 16.54 | qfq | 27,932,899 | 478,425,198 | -4.58% |
| 2025-04-02 | 17.78 | 17.84 | 17.65 | 17.70 | 17.33 | qfq | 5,849,729 | 103,792,760 | -0.62% |
| 2025-04-01 | 17.71 | 17.95 | 17.71 | 17.81 | 17.44 | qfq | 7,218,463 | 128,735,059 | 0.39% |
| 2025-03-31 | 17.78 | 17.94 | 17.66 | 17.74 | 17.37 | qfq | 8,862,437 | 157,636,689 | -0.34% |
| 2025-03-28 | 17.99 | 18.00 | 17.80 | 17.80 | 17.43 | qfq | 7,753,444 | 138,691,531 | -1.06% |
| 2025-03-27 | 17.93 | 18.09 | 17.85 | 17.99 | 17.61 | qfq | 8,068,398 | 145,129,051 | -0.06% |
| 2025-03-26 | 17.95 | 18.10 | 17.90 | 18.00 | 17.62 | qfq | 7,449,585 | 134,068,451 | -0.06% |
| 2025-03-25 | 18.03 | 18.08 | 17.93 | 18.01 | 17.63 | qfq | 6,724,076 | 121,009,206 | -0.22% |
| 2025-03-24 | 17.92 | 18.14 | 17.86 | 18.05 | 17.67 | qfq | 10,461,213 | 188,137,711 | 0.73% |
| 2025-03-21 | 18.08 | 18.28 | 17.84 | 17.92 | 17.54 | qfq | 11,464,331 | 206,910,300 | -0.99% |
| 2025-03-20 | 18.17 | 18.28 | 18.09 | 18.10 | 17.72 | qfq | 8,931,621 | 162,346,802 | -0.44% |
| 2025-03-19 | 18.15 | 18.21 | 18.08 | 18.18 | 17.80 | qfq | 8,537,481 | 154,983,601 | 0.06% |
| 2025-03-18 | 18.23 | 18.35 | 18.12 | 18.17 | 17.79 | qfq | 10,600,198 | 192,849,468 | -0.33% |
| 2025-03-17 | 18.17 | 18.27 | 18.14 | 18.23 | 17.85 | qfq | 12,330,360 | 224,629,736 | 0.50% |
| 2025-03-14 | 17.82 | 18.14 | 17.81 | 18.14 | 17.76 | qfq | 17,238,879 | 311,278,194 | 1.68% |
| 2025-03-13 | 17.88 | 17.97 | 17.72 | 17.84 | 17.47 | qfq | 9,916,489 | 176,770,756 | -0.17% |
| 2025-03-12 | 17.97 | 18.02 | 17.82 | 17.87 | 17.50 | qfq | 9,051,705 | 162,105,726 | -0.56% |
| 2025-03-11 | 17.61 | 17.97 | 17.49 | 17.97 | 17.59 | qfq | 15,859,923 | 281,806,757 | 1.35% |
| 2025-03-10 | 17.74 | 17.77 | 17.61 | 17.73 | 17.36 | qfq | 9,315,072 | 164,587,104 | 0.11% |
| 2025-03-07 | 17.38 | 17.93 | 17.28 | 17.71 | 17.34 | qfq | 23,692,590 | 417,747,388 | 1.78% |
| 2025-03-06 | 17.38 | 17.45 | 17.28 | 17.40 | 17.04 | qfq | 12,989,420 | 225,537,717 | 0.35% |
| 2025-03-05 | 17.53 | 17.59 | 17.23 | 17.34 | 16.98 | qfq | 12,194,458 | 211,545,014 | -1.14% |
| 2025-03-04 | 17.43 | 17.62 | 17.42 | 17.54 | 17.17 | qfq | 7,518,381 | 131,740,034 | 0.23% |
| 2025-03-03 | 17.45 | 17.75 | 17.44 | 17.50 | 17.13 | qfq | 15,451,453 | 272,133,243 | 0.23% |
| 2025-02-28 | 17.62 | 17.86 | 17.43 | 17.46 | 17.09 | qfq | 14,290,283 | 251,821,294 | -1.36% |
| 2025-02-27 | 17.79 | 17.85 | 17.51 | 17.70 | 17.33 | qfq | 11,016,427 | 194,501,711 | -0.28% |
| 2025-02-26 | 17.50 | 17.78 | 17.48 | 17.75 | 17.38 | qfq | 11,853,087 | 209,768,600 | 1.43% |
| 2025-02-25 | 17.57 | 17.76 | 17.47 | 17.50 | 17.13 | qfq | 10,349,007 | 181,997,249 | -0.79% |
| 2025-02-24 | 17.68 | 17.83 | 17.56 | 17.64 | 17.27 | qfq | 13,467,653 | 238,453,488 | 0.17% |
| 2025-02-21 | 17.54 | 17.74 | 17.50 | 17.61 | 17.24 | qfq | 10,661,812 | 187,611,758 | 0.51% |
| 2025-02-20 | 17.72 | 17.72 | 17.47 | 17.52 | 17.15 | qfq | 11,293,874 | 198,123,136 | -1.18% |
| 2025-02-19 | 17.60 | 17.83 | 17.58 | 17.73 | 17.36 | qfq | 9,021,253 | 159,824,291 | 0.74% |
| 2025-02-18 | 17.88 | 17.90 | 17.56 | 17.60 | 17.23 | qfq | 10,014,046 | 177,572,804 | -1.57% |
| 2025-02-17 | 18.01 | 18.06 | 17.79 | 17.88 | 17.51 | qfq | 11,351,099 | 203,170,508 | -1.05% |
| 2025-02-14 | 17.94 | 18.14 | 17.94 | 18.07 | 17.69 | qfq | 7,557,602 | 136,332,193 | 0.44% |
| 2025-02-13 | 18.21 | 18.25 | 17.97 | 17.99 | 17.61 | qfq | 10,550,007 | 190,738,105 | -1.37% |
| 2025-02-12 | 18.10 | 18.30 | 18.05 | 18.24 | 17.86 | qfq | 10,531,748 | 191,580,308 | 0.33% |
| 2025-02-11 | 18.02 | 18.46 | 17.78 | 18.18 | 17.80 | qfq | 16,763,462 | 303,433,990 | 0.94% |
| 2025-02-10 | 18.01 | 18.10 | 17.87 | 18.01 | 17.63 | qfq | 11,853,100 | 213,396,940 | 0.22% |
| 2025-02-07 | 17.84 | 18.06 | 17.61 | 17.97 | 17.59 | qfq | 15,565,057 | 278,824,639 | 0.79% |
| 2025-02-06 | 17.72 | 17.84 | 17.58 | 17.83 | 17.46 | qfq | 12,225,542 | 216,685,642 | 0.34% |
| 2025-02-05 | 18.18 | 18.18 | 17.71 | 17.77 | 17.40 | qfq | 12,987,659 | 231,874,094 | -1.82% |
| 2025-01-27 | 18.12 | 18.29 | 18.02 | 18.10 | 17.72 | qfq | 8,956,964 | 162,264,342 | -0.44% |
| 2025-01-24 | 18.00 | 18.25 | 17.98 | 18.18 | 17.80 | qfq | 9,433,716 | 171,165,959 | 0.83% |
| 2025-01-23 | 18.49 | 18.55 | 18.02 | 18.03 | 17.65 | qfq | 11,718,334 | 214,242,489 | -1.21% |
| 2025-01-22 | 18.02 | 18.50 | 18.00 | 18.25 | 17.87 | qfq | 16,873,376 | 308,864,581 | 0.77% |
| 2025-01-21 | 18.08 | 18.18 | 17.92 | 18.11 | 17.73 | qfq | 8,834,707 | 159,331,987 | 0.33% |
| 2025-01-20 | 17.90 | 18.18 | 17.88 | 18.05 | 17.67 | qfq | 10,709,039 | 193,702,154 | 1.12% |
| 2025-01-17 | 17.51 | 17.94 | 17.49 | 17.85 | 17.48 | qfq | 12,560,255 | 223,508,016 | 1.42% |
| 2025-01-16 | 17.52 | 17.77 | 17.48 | 17.60 | 17.23 | qfq | 10,208,819 | 179,908,851 | 0.46% |
| 2025-01-15 | 17.55 | 17.62 | 17.40 | 17.52 | 17.15 | qfq | 9,930,221 | 173,725,540 | -0.57% |
| 2025-01-14 | 17.34 | 17.70 | 17.05 | 17.62 | 17.25 | qfq | 14,275,912 | 249,126,825 | 2.38% |
| 2025-01-13 | 17.13 | 17.36 | 17.07 | 17.21 | 16.85 | qfq | 8,386,445 | 144,280,219 | -0.23% |
| 2025-01-10 | 17.43 | 17.61 | 17.24 | 17.25 | 16.89 | qfq | 9,763,973 | 169,760,838 | -1.48% |
| 2025-01-09 | 17.71 | 17.75 | 17.45 | 17.51 | 17.14 | qfq | 10,680,954 | 187,659,986 | -1.13% |
| 2025-01-08 | 17.86 | 17.93 | 17.46 | 17.71 | 17.34 | qfq | 13,925,410 | 246,143,938 | -1.34% |
| 2025-01-07 | 17.86 | 18.23 | 17.66 | 17.95 | 17.57 | qfq | 13,567,064 | 244,575,985 | 0.56% |
| 2025-01-06 | 17.51 | 18.10 | 17.46 | 17.85 | 17.48 | qfq | 14,291,734 | 254,810,424 | 1.94% |
| 2025-01-03 | 17.71 | 18.00 | 17.42 | 17.51 | 17.14 | qfq | 14,374,864 | 254,664,732 | -0.74% |
| 2025-01-02 | 18.11 | 18.11 | 17.52 | 17.64 | 17.27 | qfq | 16,178,805 | 288,275,907 | -2.22% |
| 2024-12-31 | 18.52 | 18.54 | 17.99 | 18.04 | 17.66 | qfq | 15,226,351 | 277,422,857 | -2.49% |
| 2024-12-30 | 18.60 | 18.73 | 18.47 | 18.50 | 18.11 | qfq | 12,565,606 | 233,407,112 | -0.91% |
| 2024-12-27 | 18.88 | 18.89 | 18.62 | 18.67 | 18.28 | qfq | 12,490,500 | 233,546,884 | -0.64% |
| 2024-12-26 | 18.57 | 18.86 | 18.50 | 18.79 | 18.40 | qfq | 11,004,192 | 205,868,734 | 1.24% |
| 2024-12-25 | 18.68 | 18.76 | 18.39 | 18.56 | 18.17 | qfq | 8,584,960 | 159,390,960 | -0.75% |
| 2024-12-24 | 18.38 | 18.72 | 18.37 | 18.70 | 18.31 | qfq | 12,005,838 | 222,637,579 | 1.19% |
| 2024-12-23 | 18.77 | 18.92 | 18.47 | 18.48 | 17.93 | qfq | 13,325,810 | 248,892,591 | -1.28% |
| 2024-12-20 | 18.89 | 18.91 | 18.68 | 18.72 | 18.17 | qfq | 10,299,347 | 193,405,764 | -0.53% |
| 2024-12-19 | 18.81 | 18.92 | 18.58 | 18.82 | 18.26 | qfq | 12,128,160 | 227,327,929 | -0.63% |
| 2024-12-18 | 18.95 | 19.25 | 18.89 | 18.94 | 18.38 | qfq | 11,242,141 | 214,495,866 | -0.47% |
| 2024-12-17 | 18.81 | 19.23 | 18.76 | 19.03 | 18.47 | qfq | 15,090,454 | 287,377,801 | 1.44% |
| 2024-12-16 | 18.97 | 19.06 | 18.72 | 18.76 | 18.21 | qfq | 9,865,290 | 185,895,317 | -1.11% |
| 2024-12-13 | 19.22 | 19.22 | 18.88 | 18.97 | 18.41 | qfq | 14,771,785 | 280,558,882 | -1.35% |
| 2024-12-12 | 19.20 | 19.30 | 19.03 | 19.23 | 18.66 | qfq | 12,619,355 | 242,018,932 | 0.42% |
| 2024-12-11 | 19.06 | 19.20 | 19.00 | 19.15 | 18.58 | qfq | 10,290,190 | 196,823,689 | 0.42% |
| 2024-12-10 | 19.30 | 19.50 | 19.02 | 19.07 | 18.51 | qfq | 18,545,277 | 356,287,748 | 1.06% |
| 2024-12-09 | 18.96 | 19.05 | 18.78 | 18.87 | 18.31 | qfq | 11,426,442 | 216,086,938 | -0.74% |
| 2024-12-06 | 18.92 | 19.14 | 18.82 | 19.01 | 18.45 | qfq | 14,098,133 | 267,520,973 | 0.58% |
| 2024-12-05 | 18.88 | 19.00 | 18.70 | 18.90 | 18.34 | qfq | 9,707,200 | 182,672,193 | 0.00% |
| 2024-12-04 | 19.11 | 19.15 | 18.84 | 18.90 | 18.34 | qfq | 10,375,119 | 196,817,955 | -1.51% |
| 2024-12-03 | 19.21 | 19.27 | 19.00 | 19.19 | 18.62 | qfq | 10,512,511 | 200,911,301 | -0.10% |
| 2024-12-02 | 19.14 | 19.26 | 18.91 | 19.21 | 18.64 | qfq | 12,666,955 | 242,326,595 | 0.58% |
| 2024-11-29 | 18.77 | 19.20 | 18.70 | 19.10 | 18.54 | qfq | 12,487,055 | 238,064,663 | 1.60% |
| 2024-11-28 | 18.98 | 19.00 | 18.79 | 18.80 | 18.24 | qfq | 9,494,326 | 179,316,344 | -1.05% |
| 2024-11-27 | 18.60 | 19.00 | 18.39 | 19.00 | 18.44 | qfq | 12,860,199 | 239,954,437 | 1.82% |
| 2024-11-26 | 18.81 | 18.86 | 18.60 | 18.66 | 18.11 | qfq | 10,875,485 | 203,547,028 | -0.80% |
| 2024-11-25 | 18.80 | 19.02 | 18.66 | 18.81 | 18.25 | qfq | 12,228,935 | 230,593,062 | 0.16% |
| 2024-11-22 | 19.69 | 19.69 | 18.78 | 18.78 | 18.22 | qfq | 24,386,432 | 468,476,946 | -4.67% |
| 2024-11-21 | 19.82 | 19.87 | 19.63 | 19.70 | 19.12 | qfq | 12,684,316 | 250,194,806 | -0.96% |
| 2024-11-20 | 19.84 | 19.96 | 19.67 | 19.89 | 19.30 | qfq | 14,577,154 | 288,829,086 | -0.45% |
| 2024-11-19 | 19.70 | 20.07 | 19.64 | 19.98 | 19.39 | qfq | 15,227,363 | 302,794,163 | 1.52% |
| 2024-11-18 | 19.87 | 20.25 | 19.58 | 19.68 | 19.10 | qfq | 18,670,488 | 373,663,668 | -1.01% |
| 2024-11-15 | 19.88 | 20.18 | 19.81 | 19.88 | 19.29 | qfq | 14,137,817 | 283,279,046 | -0.60% |
| 2024-11-14 | 20.45 | 20.45 | 19.93 | 20.00 | 19.41 | qfq | 16,178,367 | 326,289,220 | -2.20% |
| 2024-11-13 | 20.50 | 20.69 | 20.17 | 20.45 | 19.85 | qfq | 18,526,128 | 377,624,935 | -0.87% |
| 2024-11-12 | 20.65 | 21.32 | 20.36 | 20.63 | 20.02 | qfq | 36,670,614 | 765,276,658 | 0.83% |
| 2024-11-11 | 20.10 | 20.46 | 19.90 | 20.46 | 19.86 | qfq | 21,681,815 | 439,819,555 | 1.79% |
| 2024-11-08 | 20.30 | 20.61 | 19.91 | 20.10 | 19.51 | qfq | 29,308,453 | 592,384,555 | 0.20% |
| 2024-11-07 | 19.57 | 20.08 | 19.46 | 20.06 | 19.47 | qfq | 26,348,300 | 521,116,150 | 1.83% |
| 2024-11-06 | 19.87 | 20.06 | 19.57 | 19.70 | 19.12 | qfq | 28,727,437 | 569,698,287 | -0.81% |
| 2024-11-05 | 19.60 | 19.90 | 19.44 | 19.86 | 19.27 | qfq | 25,515,746 | 504,010,319 | 1.22% |
| 2024-11-04 | 19.28 | 19.64 | 19.27 | 19.62 | 19.04 | qfq | 16,695,033 | 326,130,826 | 1.61% |
| 2024-11-01 | 19.45 | 19.60 | 19.17 | 19.31 | 18.74 | qfq | 19,452,969 | 377,634,876 | -0.87% |
| 2024-10-31 | 19.73 | 19.83 | 19.34 | 19.48 | 18.90 | qfq | 22,713,434 | 442,323,678 | -1.22% |
| 2024-10-30 | 19.65 | 20.08 | 19.56 | 19.72 | 19.14 | qfq | 29,244,166 | 577,725,757 | 1.39% |
| 2024-10-29 | 19.68 | 19.78 | 19.29 | 19.45 | 18.88 | qfq | 18,368,508 | 357,897,494 | -0.71% |
| 2024-10-28 | 19.25 | 19.63 | 19.06 | 19.59 | 19.01 | qfq | 19,671,181 | 381,971,718 | 1.66% |
| 2024-10-25 | 19.11 | 19.38 | 19.10 | 19.27 | 18.70 | qfq | 13,994,238 | 269,454,506 | 0.42% |
| 2024-10-24 | 19.49 | 19.62 | 19.11 | 19.19 | 18.62 | qfq | 16,670,745 | 321,186,347 | -1.99% |
| 2024-10-23 | 19.59 | 19.64 | 19.38 | 19.58 | 19.00 | qfq | 22,085,940 | 431,020,110 | 0.31% |
| 2024-10-22 | 19.49 | 19.74 | 19.33 | 19.52 | 18.94 | qfq | 25,327,792 | 494,441,959 | 0.10% |
| 2024-10-21 | 19.60 | 19.68 | 19.18 | 19.50 | 18.92 | qfq | 35,039,036 | 681,858,212 | 2.96% |
| 2024-10-18 | 18.68 | 19.25 | 18.60 | 18.94 | 18.38 | qfq | 26,566,082 | 503,877,293 | 1.34% |
| 2024-10-17 | 18.87 | 19.16 | 18.68 | 18.69 | 18.14 | qfq | 15,690,144 | 296,173,844 | -0.95% |
| 2024-10-16 | 18.50 | 19.00 | 18.40 | 18.87 | 18.31 | qfq | 16,336,130 | 306,007,339 | 0.48% |
| 2024-10-15 | 19.29 | 19.50 | 18.78 | 18.78 | 18.22 | qfq | 22,661,907 | 433,283,194 | -2.80% |
| 2024-10-14 | 18.82 | 19.46 | 18.70 | 19.32 | 18.75 | qfq | 25,444,249 | 485,757,880 | 1.90% |
| 2024-10-11 | 19.50 | 19.85 | 18.74 | 18.96 | 18.40 | qfq | 25,442,249 | 489,278,419 | -3.36% |
| 2024-10-10 | 19.63 | 20.46 | 19.45 | 19.62 | 19.04 | qfq | 42,290,501 | 840,012,082 | 3.26% |
| 2024-10-09 | 19.78 | 19.92 | 18.80 | 19.00 | 18.44 | qfq | 40,181,955 | 779,217,447 | -7.05% |
| 2024-10-08 | 22.08 | 22.10 | 19.50 | 20.44 | 19.84 | qfq | 61,320,327 | 1,276,545,276 | 1.49% |
| 2024-09-30 | 19.22 | 20.25 | 18.70 | 20.14 | 19.54 | qfq | 46,672,310 | 910,893,279 | 8.57% |
| 2024-09-27 | 18.04 | 18.62 | 17.86 | 18.55 | 18.00 | qfq | 18,239,104 | 333,025,904 | 3.86% |
| 2024-09-26 | 17.02 | 17.88 | 17.01 | 17.86 | 17.24 | qfq | 25,627,234 | 449,523,235 | 4.14% |
| 2024-09-25 | 17.29 | 17.70 | 17.13 | 17.15 | 16.55 | qfq | 26,043,747 | 452,142,799 | 0.41% |
| 2024-09-24 | 16.50 | 17.15 | 16.05 | 17.08 | 16.48 | qfq | 30,053,735 | 499,528,897 | 4.85% |
| 2024-09-23 | 16.38 | 16.51 | 16.21 | 16.29 | 15.72 | qfq | 9,874,903 | 161,429,807 | -0.67% |
| 2024-09-20 | 16.64 | 16.78 | 16.28 | 16.40 | 15.83 | qfq | 10,854,344 | 178,633,855 | -1.50% |
| 2024-09-19 | 16.55 | 16.72 | 16.31 | 16.65 | 16.07 | qfq | 13,893,715 | 230,042,335 | 1.09% |
| 2024-09-18 | 16.21 | 16.53 | 16.13 | 16.47 | 15.89 | qfq | 10,787,222 | 176,868,574 | 1.79% |
| 2024-09-13 | 16.68 | 16.70 | 16.14 | 16.18 | 15.61 | qfq | 10,508,994 | 171,423,803 | -2.18% |
| 2024-09-12 | 16.33 | 16.74 | 16.33 | 16.54 | 15.96 | qfq | 12,110,099 | 200,434,626 | 1.04% |
| 2024-09-11 | 15.69 | 16.72 | 15.60 | 16.37 | 15.80 | qfq | 20,721,240 | 338,180,605 | 3.74% |
| 2024-09-10 | 16.06 | 16.12 | 15.67 | 15.78 | 15.23 | qfq | 13,108,264 | 207,421,901 | -1.80% |
| 2024-09-09 | 16.32 | 16.39 | 15.96 | 16.07 | 15.51 | qfq | 13,073,331 | 210,537,334 | -2.01% |
| 2024-09-06 | 16.62 | 16.77 | 16.35 | 16.40 | 15.83 | qfq | 7,612,658 | 126,051,939 | -1.50% |
| 2024-09-05 | 16.48 | 16.80 | 16.48 | 16.65 | 16.07 | qfq | 8,789,800 | 146,027,335 | 0.73% |
| 2024-09-04 | 16.40 | 16.74 | 16.35 | 16.53 | 15.95 | qfq | 8,732,900 | 144,852,918 | -0.24% |
| 2024-09-03 | 16.50 | 16.70 | 16.45 | 16.57 | 15.99 | qfq | 10,916,043 | 181,080,151 | 0.24% |
| 2024-09-02 | 16.80 | 16.92 | 16.53 | 16.53 | 15.95 | qfq | 13,294,140 | 222,093,340 | -1.61% |
| 2024-08-30 | 16.33 | 16.98 | 16.14 | 16.80 | 16.21 | qfq | 21,417,618 | 357,570,709 | 3.00% |
| 2024-08-29 | 16.00 | 16.44 | 15.93 | 16.31 | 15.74 | qfq | 14,586,449 | 237,270,449 | 1.75% |
| 2024-08-28 | 15.66 | 16.12 | 15.60 | 16.03 | 15.47 | qfq | 13,725,655 | 218,885,376 | 2.04% |
| 2024-08-27 | 15.58 | 15.80 | 15.38 | 15.71 | 15.16 | qfq | 14,615,071 | 229,008,918 | 1.42% |
| 2024-08-26 | 15.47 | 15.59 | 15.25 | 15.49 | 14.95 | qfq | 8,984,553 | 138,501,935 | -0.06% |
| 2024-08-23 | 15.40 | 15.59 | 15.31 | 15.50 | 14.96 | qfq | 8,041,550 | 124,480,191 | 0.45% |
| 2024-08-22 | 15.55 | 15.61 | 15.31 | 15.43 | 14.89 | qfq | 8,665,928 | 133,805,811 | -0.77% |
| 2024-08-21 | 15.82 | 15.93 | 15.53 | 15.55 | 15.01 | qfq | 9,842,751 | 154,271,842 | -2.26% |
| 2024-08-20 | 16.30 | 16.33 | 15.83 | 15.91 | 15.35 | qfq | 13,133,712 | 210,035,828 | -2.39% |
| 2024-08-19 | 16.21 | 16.55 | 16.21 | 16.30 | 15.73 | qfq | 8,040,900 | 131,782,377 | 0.25% |
| 2024-08-16 | 16.37 | 16.38 | 16.24 | 16.26 | 15.69 | qfq | 6,801,285 | 110,733,933 | -0.67% |
| 2024-08-15 | 16.14 | 16.53 | 16.09 | 16.37 | 15.80 | qfq | 10,106,414 | 164,960,514 | 1.24% |
| 2024-08-14 | 16.45 | 16.45 | 16.17 | 16.17 | 15.60 | qfq | 7,643,046 | 124,261,667 | -1.70% |
| 2024-08-13 | 16.55 | 16.58 | 16.25 | 16.45 | 15.88 | qfq | 6,862,242 | 112,271,034 | 0.00% |
| 2024-08-12 | 16.60 | 16.68 | 16.40 | 16.45 | 15.88 | qfq | 9,918,555 | 163,718,848 | -1.56% |
| 2024-08-09 | 16.86 | 17.21 | 16.66 | 16.71 | 16.13 | qfq | 21,203,442 | 359,494,927 | 1.15% |
| 2024-08-08 | 16.21 | 16.57 | 16.16 | 16.52 | 15.94 | qfq | 10,606,377 | 174,105,812 | 1.29% |
| 2024-08-07 | 16.30 | 16.41 | 16.14 | 16.31 | 15.74 | qfq | 7,689,300 | 125,172,994 | 0.00% |
| 2024-08-06 | 16.23 | 16.35 | 16.09 | 16.31 | 15.74 | qfq | 9,030,578 | 146,550,560 | 1.49% |
| 2024-08-05 | 16.12 | 16.59 | 16.05 | 16.07 | 15.51 | qfq | 13,343,720 | 217,253,578 | -1.41% |
| 2024-08-02 | 16.42 | 16.60 | 16.29 | 16.30 | 15.73 | qfq | 11,561,086 | 189,531,115 | -1.69% |
| 2024-08-01 | 16.85 | 17.04 | 16.57 | 16.58 | 16.00 | qfq | 14,763,430 | 246,586,445 | -1.95% |
| 2024-07-31 | 16.01 | 16.96 | 15.93 | 16.91 | 16.32 | qfq | 23,375,979 | 389,549,008 | 5.03% |
| 2024-07-30 | 16.32 | 16.33 | 15.98 | 16.10 | 15.54 | qfq | 12,674,742 | 203,998,421 | -1.53% |
| 2024-07-29 | 16.88 | 16.88 | 16.33 | 16.35 | 15.78 | qfq | 15,297,008 | 251,755,914 | -3.08% |
| 2024-07-26 | 16.60 | 16.98 | 16.60 | 16.87 | 16.28 | qfq | 13,057,450 | 219,949,791 | 1.75% |
| 2024-07-25 | 16.35 | 16.76 | 16.13 | 16.58 | 16.00 | qfq | 11,595,052 | 191,401,115 | 0.42% |
| 2024-07-24 | 16.85 | 17.05 | 16.43 | 16.51 | 15.93 | qfq | 18,443,234 | 308,348,234 | -0.12% |
| 2024-07-23 | 17.14 | 17.20 | 16.52 | 16.53 | 15.95 | qfq | 24,752,654 | 413,627,852 | -3.50% |
| 2024-07-22 | 17.19 | 17.26 | 16.99 | 17.13 | 16.53 | qfq | 12,513,514 | 214,053,113 | -0.46% |
| 2024-07-19 | 17.40 | 17.43 | 17.14 | 17.21 | 16.61 | qfq | 16,863,501 | 291,228,443 | -1.66% |
| 2024-07-18 | 17.38 | 17.51 | 17.17 | 17.50 | 16.89 | qfq | 15,181,670 | 263,182,582 | -0.06% |
| 2024-07-17 | 17.71 | 17.82 | 17.40 | 17.51 | 16.90 | qfq | 12,420,869 | 217,721,442 | -1.52% |
| 2024-07-16 | 18.00 | 18.10 | 17.55 | 17.78 | 17.16 | qfq | 16,785,283 | 298,441,008 | -1.98% |
| 2024-07-15 | 18.26 | 18.33 | 18.00 | 18.14 | 17.51 | qfq | 10,012,416 | 181,586,772 | -1.36% |
| 2024-07-12 | 18.32 | 18.47 | 18.12 | 18.39 | 17.75 | qfq | 10,512,955 | 192,603,813 | -0.05% |
| 2024-07-11 | 18.45 | 18.51 | 18.18 | 18.40 | 17.76 | qfq | 17,861,345 | 327,556,938 | 1.27% |
| 2024-07-10 | 18.05 | 18.55 | 18.05 | 18.17 | 17.53 | qfq | 17,541,556 | 321,078,047 | -0.27% |
| 2024-07-09 | 17.34 | 18.30 | 17.17 | 18.22 | 17.58 | qfq | 24,976,014 | 444,134,200 | 6.30% |
| 2024-07-08 | 17.36 | 17.42 | 17.05 | 17.14 | 16.54 | qfq | 8,864,330 | 152,376,711 | -1.49% |
| 2024-07-05 | 17.40 | 17.47 | 16.97 | 17.40 | 16.79 | qfq | 12,077,698 | 207,623,403 | -0.11% |
| 2024-07-04 | 17.71 | 17.96 | 17.38 | 17.42 | 16.81 | qfq | 10,991,894 | 193,144,661 | -1.80% |
| 2024-07-03 | 17.84 | 17.97 | 17.68 | 17.74 | 17.12 | qfq | 10,207,373 | 181,388,368 | -1.00% |
| 2024-07-02 | 18.58 | 18.67 | 17.83 | 17.92 | 17.29 | qfq | 19,222,989 | 347,733,937 | -3.66% |
| 2024-07-01 | 18.38 | 18.68 | 18.20 | 18.60 | 17.95 | qfq | 10,217,884 | 188,608,453 | 1.25% |
| 2024-06-28 | 18.28 | 18.73 | 18.25 | 18.37 | 17.73 | qfq | 12,233,669 | 226,249,541 | -0.27% |
| 2024-06-27 | 18.94 | 18.94 | 18.26 | 18.42 | 17.78 | qfq | 13,928,654 | 257,313,476 | -2.80% |
| 2024-06-26 | 18.90 | 19.00 | 18.50 | 18.95 | 18.29 | qfq | 11,858,700 | 222,311,244 | 0.21% |
| 2024-06-25 | 18.65 | 19.15 | 18.61 | 18.91 | 18.25 | qfq | 11,561,652 | 218,960,235 | 1.07% |
| 2024-06-24 | 19.00 | 19.03 | 18.60 | 18.71 | 18.06 | qfq | 11,681,098 | 219,533,463 | -1.73% |
| 2024-06-21 | 18.78 | 19.11 | 18.70 | 19.04 | 18.37 | qfq | 10,192,619 | 193,451,947 | 1.44% |
| 2024-06-20 | 19.06 | 19.17 | 18.72 | 18.77 | 18.11 | qfq | 12,127,641 | 228,757,259 | -1.73% |
| 2024-06-19 | 19.31 | 19.40 | 18.90 | 19.10 | 18.43 | qfq | 14,366,500 | 274,814,261 | -1.29% |
| 2024-06-18 | 18.88 | 19.41 | 18.88 | 19.35 | 18.67 | qfq | 15,123,498 | 290,422,985 | 2.54% |
| 2024-06-17 | 18.36 | 19.05 | 18.30 | 18.87 | 18.21 | qfq | 19,576,376 | 367,340,603 | 2.22% |
| 2024-06-14 | 18.41 | 18.48 | 18.16 | 18.46 | 17.81 | qfq | 13,291,905 | 243,496,388 | -1.18% |
| 2024-06-13 | 18.89 | 18.94 | 18.61 | 18.68 | 17.67 | qfq | 16,109,610 | 301,559,125 | -1.11% |
| 2024-06-12 | 19.60 | 19.61 | 18.70 | 18.89 | 17.86 | qfq | 34,404,563 | 653,563,222 | -3.72% |
| 2024-06-11 | 19.85 | 19.85 | 19.49 | 19.62 | 18.55 | qfq | 10,640,000 | 208,650,597 | -1.26% |
| 2024-06-07 | 20.05 | 20.12 | 19.61 | 19.87 | 18.79 | qfq | 10,691,907 | 211,923,094 | -0.30% |
| 2024-06-06 | 20.23 | 20.23 | 19.80 | 19.93 | 18.85 | qfq | 13,587,576 | 271,157,208 | -0.85% |
| 2024-06-05 | 20.66 | 20.67 | 20.08 | 20.10 | 19.01 | qfq | 10,526,018 | 213,721,737 | -2.43% |
| 2024-06-04 | 20.28 | 20.65 | 20.12 | 20.60 | 19.48 | qfq | 10,854,122 | 221,463,048 | 1.58% |
| 2024-06-03 | 20.74 | 20.76 | 20.15 | 20.28 | 19.18 | qfq | 16,340,962 | 333,008,457 | -2.22% |
| 2024-05-31 | 21.08 | 21.16 | 20.68 | 20.74 | 19.61 | qfq | 14,590,591 | 304,095,911 | -1.57% |
| 2024-05-30 | 21.18 | 21.18 | 20.94 | 21.07 | 19.93 | qfq | 7,790,119 | 163,881,538 | 0.14% |
| 2024-05-29 | 21.08 | 21.20 | 20.90 | 21.04 | 19.90 | qfq | 8,339,393 | 175,611,919 | -0.24% |
| 2024-05-28 | 21.38 | 21.49 | 21.03 | 21.09 | 19.94 | qfq | 10,401,661 | 221,218,156 | -1.22% |
| 2024-05-27 | 21.42 | 21.42 | 20.98 | 21.35 | 20.19 | qfq | 9,751,637 | 206,482,113 | 0.23% |
| 2024-05-24 | 21.35 | 21.58 | 21.28 | 21.30 | 20.14 | qfq | 7,789,100 | 166,877,559 | -0.47% |
| 2024-05-23 | 21.50 | 21.59 | 21.29 | 21.40 | 20.24 | qfq | 9,338,431 | 199,955,519 | -0.56% |
| 2024-05-22 | 22.20 | 22.20 | 21.50 | 21.52 | 20.35 | qfq | 15,534,371 | 336,312,531 | -2.76% |
| 2024-05-21 | 22.16 | 22.20 | 21.95 | 22.13 | 20.93 | qfq | 10,362,047 | 228,771,173 | -0.05% |
| 2024-05-20 | 22.00 | 22.28 | 21.86 | 22.14 | 20.94 | qfq | 10,330,353 | 228,505,684 | 0.32% |
| 2024-05-17 | 22.21 | 22.35 | 21.68 | 22.07 | 20.87 | qfq | 16,644,894 | 365,311,062 | -1.30% |
| 2024-05-16 | 23.03 | 23.50 | 22.26 | 22.36 | 21.15 | qfq | 20,854,190 | 471,092,030 | -2.57% |
| 2024-05-15 | 22.66 | 23.23 | 22.51 | 22.95 | 21.70 | qfq | 16,278,193 | 374,370,435 | 0.79% |
| 2024-05-14 | 22.92 | 23.11 | 22.71 | 22.77 | 21.53 | qfq | 14,357,645 | 328,666,943 | -0.65% |
| 2024-05-13 | 22.57 | 23.04 | 22.15 | 22.92 | 21.68 | qfq | 20,741,749 | 471,168,446 | 0.39% |
| 2024-05-10 | 22.71 | 23.00 | 22.54 | 22.83 | 21.59 | qfq | 17,394,173 | 396,768,403 | 0.62% |
| 2024-05-09 | 22.00 | 22.71 | 22.00 | 22.69 | 21.46 | qfq | 19,539,479 | 439,685,692 | 2.72% |
| 2024-05-08 | 22.68 | 22.68 | 22.04 | 22.09 | 20.89 | qfq | 15,531,492 | 345,539,747 | -2.69% |
| 2024-05-07 | 22.73 | 22.78 | 22.42 | 22.70 | 21.47 | qfq | 15,469,043 | 349,556,216 | -0.48% |
| 2024-05-06 | 22.67 | 23.05 | 22.50 | 22.81 | 21.57 | qfq | 22,784,034 | 518,733,350 | 1.83% |
| 2024-04-30 | 22.29 | 22.73 | 22.26 | 22.40 | 21.18 | qfq | 24,722,444 | 557,218,929 | 0.09% |
| 2024-04-29 | 22.40 | 22.45 | 22.16 | 22.38 | 21.16 | qfq | 29,925,848 | 666,861,065 | -0.62% |
| 2024-04-26 | 22.35 | 22.57 | 22.13 | 22.52 | 21.30 | qfq | 30,169,774 | 673,137,724 | 0.72% |
| 2024-04-25 | 23.59 | 23.59 | 22.26 | 22.36 | 21.15 | qfq | 25,813,603 | 585,691,963 | -5.85% |
| 2024-04-24 | 23.45 | 23.80 | 23.25 | 23.75 | 22.46 | qfq | 16,086,534 | 379,477,658 | 2.68% |
| 2024-04-23 | 24.18 | 24.29 | 23.09 | 23.13 | 21.87 | qfq | 25,496,829 | 596,566,102 | -4.74% |
| 2024-04-22 | 24.30 | 24.75 | 23.85 | 24.28 | 22.96 | qfq | 24,566,649 | 595,733,961 | -0.04% |
| 2024-04-19 | 24.16 | 24.71 | 24.00 | 24.29 | 22.97 | qfq | 22,199,493 | 540,497,795 | 1.72% |
| 2024-04-18 | 22.50 | 24.31 | 22.50 | 23.88 | 22.58 | qfq | 31,031,368 | 734,214,121 | 5.57% |
| 2024-04-17 | 21.96 | 22.64 | 21.70 | 22.62 | 21.39 | qfq | 17,958,886 | 398,225,922 | 3.24% |
| 2024-04-16 | 21.91 | 22.45 | 21.90 | 21.91 | 20.72 | qfq | 19,385,277 | 429,207,733 | -0.86% |
| 2024-04-15 | 21.46 | 22.42 | 21.46 | 22.10 | 20.90 | qfq | 19,742,794 | 436,428,330 | 2.17% |
| 2024-04-12 | 21.04 | 21.79 | 21.04 | 21.63 | 20.46 | qfq | 16,842,786 | 362,159,835 | 2.41% |
| 2024-04-11 | 20.71 | 21.48 | 20.68 | 21.12 | 19.97 | qfq | 11,106,840 | 235,388,042 | 0.96% |
| 2024-04-10 | 20.85 | 21.04 | 20.67 | 20.92 | 19.78 | qfq | 7,750,948 | 161,702,219 | -0.14% |
| 2024-04-09 | 21.13 | 21.15 | 20.69 | 20.95 | 19.81 | qfq | 8,617,125 | 180,018,270 | -0.48% |
| 2024-04-08 | 21.16 | 21.33 | 20.92 | 21.05 | 19.91 | qfq | 8,479,245 | 178,979,067 | -0.66% |
| 2024-04-03 | 21.09 | 21.30 | 20.84 | 21.19 | 20.04 | qfq | 9,647,485 | 203,857,198 | 0.14% |
| 2024-04-02 | 21.17 | 21.55 | 20.91 | 21.16 | 20.01 | qfq | 10,158,501 | 214,752,304 | 0.19% |
| 2024-04-01 | 20.71 | 21.13 | 20.71 | 21.12 | 19.97 | qfq | 11,982,378 | 251,699,093 | 2.08% |
| 2024-03-29 | 20.82 | 20.95 | 20.35 | 20.69 | 19.57 | qfq | 8,772,496 | 180,305,143 | -0.81% |
| 2024-03-28 | 20.68 | 21.15 | 20.63 | 20.86 | 19.73 | qfq | 9,330,278 | 195,182,371 | 1.02% |
| 2024-03-27 | 21.13 | 21.16 | 20.64 | 20.65 | 19.53 | qfq | 8,232,513 | 172,268,093 | -1.71% |
| 2024-03-26 | 20.68 | 21.12 | 20.62 | 21.01 | 19.87 | qfq | 10,639,155 | 222,620,687 | 1.45% |
| 2024-03-25 | 20.69 | 21.15 | 20.42 | 20.71 | 19.59 | qfq | 11,453,640 | 238,552,312 | 0.05% |
| 2024-03-22 | 20.95 | 21.10 | 20.68 | 20.70 | 19.58 | qfq | 9,264,498 | 192,940,005 | -0.62% |
| 2024-03-21 | 21.30 | 21.32 | 20.61 | 20.83 | 19.70 | qfq | 14,581,879 | 304,038,707 | -1.28% |
| 2024-03-20 | 20.96 | 21.16 | 20.83 | 21.10 | 19.95 | qfq | 9,001,392 | 189,086,189 | 0.48% |
| 2024-03-19 | 21.45 | 21.46 | 20.96 | 21.00 | 19.86 | qfq | 16,596,690 | 350,476,435 | -2.51% |
| 2024-03-18 | 22.07 | 22.39 | 21.28 | 21.54 | 20.37 | qfq | 20,018,952 | 432,884,001 | -1.60% |
| 2024-03-15 | 21.67 | 21.96 | 21.56 | 21.89 | 20.70 | qfq | 6,835,491 | 148,753,768 | 0.97% |
| 2024-03-14 | 22.01 | 22.03 | 21.49 | 21.68 | 20.50 | qfq | 9,912,807 | 215,084,009 | -1.63% |
| 2024-03-13 | 21.96 | 22.25 | 21.87 | 22.04 | 20.84 | qfq | 11,291,438 | 249,236,569 | 0.18% |
| 2024-03-12 | 22.91 | 22.97 | 21.90 | 22.00 | 20.81 | qfq | 18,242,575 | 404,537,666 | -3.97% |
| 2024-03-11 | 22.13 | 22.95 | 22.03 | 22.91 | 21.67 | qfq | 12,236,021 | 275,960,547 | 3.67% |
| 2024-03-08 | 21.98 | 22.28 | 21.96 | 22.10 | 20.90 | qfq | 9,436,258 | 208,534,688 | 0.41% |
| 2024-03-07 | 22.23 | 22.34 | 22.01 | 22.01 | 20.81 | qfq | 8,900,016 | 197,651,848 | -0.81% |
| 2024-03-06 | 22.09 | 22.58 | 21.96 | 22.19 | 20.99 | qfq | 9,365,961 | 208,187,818 | -0.18% |
| 2024-03-05 | 22.19 | 22.44 | 22.01 | 22.23 | 21.02 | qfq | 9,264,449 | 205,835,490 | 0.18% |
| 2024-03-04 | 22.17 | 22.30 | 21.90 | 22.19 | 20.99 | qfq | 9,105,299 | 201,019,302 | -0.05% |
| 2024-03-01 | 22.00 | 22.62 | 21.96 | 22.20 | 20.99 | qfq | 15,080,905 | 336,439,660 | 0.18% |
| 2024-02-29 | 21.11 | 22.18 | 21.10 | 22.16 | 20.96 | qfq | 12,508,772 | 272,529,340 | 4.18% |
| 2024-02-28 | 21.90 | 21.98 | 21.12 | 21.27 | 20.12 | qfq | 17,073,854 | 367,913,638 | -3.54% |
| 2024-02-27 | 21.56 | 22.05 | 21.48 | 22.05 | 20.85 | qfq | 11,775,593 | 257,552,598 | 1.80% |
| 2024-02-26 | 21.59 | 22.16 | 21.40 | 21.66 | 20.48 | qfq | 17,663,059 | 384,745,508 | 0.32% |
| 2024-02-23 | 21.51 | 21.66 | 20.95 | 21.59 | 20.42 | qfq | 13,071,193 | 278,797,534 | 0.42% |
| 2024-02-22 | 21.28 | 21.74 | 21.20 | 21.50 | 20.33 | qfq | 11,596,400 | 249,032,890 | 0.23% |
| 2024-02-21 | 20.76 | 21.97 | 20.43 | 21.45 | 20.29 | qfq | 22,581,597 | 483,466,640 | 3.17% |
| 2024-02-20 | 20.93 | 21.23 | 20.39 | 20.79 | 19.66 | qfq | 13,428,615 | 278,365,493 | -1.89% |
| 2024-02-19 | 21.56 | 21.73 | 20.73 | 21.19 | 20.04 | qfq | 14,214,527 | 302,099,909 | -0.70% |
| 2024-02-08 | 21.30 | 22.52 | 21.28 | 21.34 | 20.18 | qfq | 19,827,023 | 437,035,874 | -0.19% |
| 2024-02-07 | 20.41 | 21.41 | 20.23 | 21.38 | 20.22 | qfq | 19,821,370 | 415,739,252 | 5.48% |
| 2024-02-06 | 18.92 | 20.47 | 18.56 | 20.27 | 19.17 | qfq | 12,299,110 | 241,895,101 | 5.24% |
| 2024-02-05 | 19.34 | 19.70 | 17.85 | 19.26 | 18.21 | qfq | 16,806,387 | 317,040,849 | -0.47% |
| 2024-02-02 | 19.87 | 20.13 | 18.71 | 19.35 | 18.30 | qfq | 11,286,686 | 220,499,048 | -2.22% |
| 2024-02-01 | 19.74 | 20.36 | 19.56 | 19.79 | 18.72 | qfq | 8,145,139 | 162,440,392 | 0.87% |
| 2024-01-31 | 19.90 | 20.18 | 19.50 | 19.62 | 18.55 | qfq | 9,059,029 | 179,486,533 | -2.78% |
| 2024-01-30 | 20.05 | 20.64 | 19.95 | 20.18 | 19.08 | qfq | 10,224,709 | 208,135,131 | 0.35% |
| 2024-01-29 | 20.24 | 20.60 | 20.07 | 20.11 | 19.02 | qfq | 8,821,814 | 178,781,144 | -0.64% |
| 2024-01-26 | 20.67 | 20.67 | 20.21 | 20.24 | 19.14 | qfq | 9,261,671 | 188,789,668 | -2.03% |
| 2024-01-25 | 19.84 | 20.66 | 19.58 | 20.66 | 19.54 | qfq | 15,401,240 | 311,063,274 | 3.82% |
| 2024-01-24 | 20.13 | 20.30 | 19.27 | 19.90 | 18.82 | qfq | 9,807,787 | 193,596,159 | -1.09% |
| 2024-01-23 | 19.70 | 20.27 | 19.48 | 20.12 | 19.03 | qfq | 10,230,477 | 204,135,406 | 1.56% |
| 2024-01-22 | 20.48 | 20.48 | 19.60 | 19.81 | 18.73 | qfq | 8,319,236 | 167,239,200 | -2.94% |
| 2024-01-19 | 20.53 | 20.66 | 20.35 | 20.41 | 19.30 | qfq | 5,693,500 | 116,518,392 | -0.58% |
| 2024-01-18 | 20.54 | 20.64 | 19.99 | 20.53 | 19.42 | qfq | 13,324,381 | 270,353,503 | -0.15% |
| 2024-01-17 | 20.77 | 20.98 | 20.56 | 20.56 | 19.44 | qfq | 11,879,843 | 246,845,501 | -0.72% |
| 2024-01-16 | 21.01 | 21.04 | 20.15 | 20.71 | 19.59 | qfq | 18,775,526 | 384,809,812 | 3.09% |
| 2024-01-15 | 20.20 | 20.22 | 19.83 | 20.09 | 19.00 | qfq | 6,954,866 | 139,671,707 | -0.35% |
| 2024-01-12 | 19.63 | 20.40 | 19.57 | 20.16 | 19.07 | qfq | 15,307,589 | 309,019,901 | 2.13% |
| 2024-01-11 | 18.81 | 19.75 | 18.71 | 19.74 | 18.67 | qfq | 12,515,999 | 243,051,839 | 5.00% |
| 2024-01-10 | 18.52 | 19.00 | 18.31 | 18.80 | 17.78 | qfq | 6,111,867 | 114,693,490 | 1.13% |
| 2024-01-09 | 18.53 | 18.75 | 18.26 | 18.59 | 17.58 | qfq | 6,880,434 | 127,496,650 | 0.32% |
| 2024-01-08 | 18.80 | 18.83 | 18.43 | 18.53 | 17.52 | qfq | 7,156,516 | 133,081,649 | -1.70% |
| 2024-01-05 | 18.84 | 19.11 | 18.70 | 18.85 | 17.83 | qfq | 6,828,293 | 129,246,587 | -0.26% |
| 2024-01-04 | 19.04 | 19.06 | 18.71 | 18.90 | 17.87 | qfq | 6,896,541 | 130,350,218 | -1.15% |
| 2024-01-03 | 19.09 | 19.36 | 18.98 | 19.12 | 18.08 | qfq | 5,063,288 | 96,963,873 | -0.16% |
| 2024-01-02 | 19.27 | 19.48 | 19.08 | 19.15 | 18.11 | qfq | 7,853,668 | 151,723,575 | -0.42% |
| 2023-12-29 | 18.96 | 19.37 | 18.94 | 19.23 | 18.19 | qfq | 11,027,223 | 212,145,972 | 1.53% |
| 2023-12-28 | 18.42 | 19.05 | 18.35 | 18.94 | 17.91 | qfq | 7,745,285 | 145,872,280 | 1.88% |
| 2023-12-27 | 18.51 | 18.62 | 18.25 | 18.59 | 17.58 | qfq | 7,012,688 | 129,284,862 | 0.38% |
| 2023-12-26 | 18.84 | 18.84 | 18.30 | 18.52 | 17.51 | qfq | 5,489,271 | 101,616,718 | -0.48% |
| 2023-12-25 | 18.14 | 18.68 | 18.14 | 18.61 | 17.60 | qfq | 7,029,859 | 130,063,921 | 2.48% |
| 2023-12-22 | 18.01 | 18.49 | 17.78 | 18.16 | 17.17 | qfq | 7,400,300 | 134,628,114 | 0.28% |
| 2023-12-21 | 17.50 | 18.16 | 17.50 | 18.11 | 17.13 | qfq | 8,724,309 | 155,978,708 | 2.37% |
| 2023-12-20 | 17.91 | 17.95 | 17.66 | 17.69 | 16.73 | qfq | 6,596,664 | 117,122,052 | -1.45% |
| 2023-12-19 | 17.83 | 17.98 | 17.57 | 17.95 | 16.98 | qfq | 9,613,021 | 171,373,018 | 0.67% |
| 2023-12-18 | 18.26 | 18.33 | 17.78 | 17.83 | 16.86 | qfq | 8,773,124 | 158,032,864 | -2.78% |
| 2023-12-15 | 18.59 | 18.69 | 18.30 | 18.34 | 17.34 | qfq | 7,782,443 | 143,848,077 | -1.03% |
| 2023-12-14 | 18.54 | 18.88 | 18.47 | 18.53 | 17.52 | qfq | 6,677,549 | 124,397,978 | 0.43% |
| 2023-12-13 | 18.85 | 18.91 | 18.45 | 18.45 | 17.45 | qfq | 10,125,524 | 188,594,714 | -2.59% |
| 2023-12-12 | 18.72 | 19.04 | 18.66 | 18.94 | 17.91 | qfq | 7,051,300 | 133,286,485 | 1.12% |
| 2023-12-11 | 18.30 | 18.77 | 18.11 | 18.73 | 17.71 | qfq | 10,632,757 | 197,195,769 | 2.18% |
| 2023-12-08 | 18.73 | 18.79 | 18.32 | 18.33 | 17.33 | qfq | 9,878,928 | 182,479,925 | -2.08% |
| 2023-12-07 | 18.66 | 18.77 | 18.36 | 18.72 | 17.70 | qfq | 8,068,128 | 149,776,321 | 0.38% |
| 2023-12-06 | 18.80 | 18.89 | 18.39 | 18.65 | 17.64 | qfq | 13,751,005 | 256,652,439 | -1.27% |
| 2023-12-05 | 19.28 | 19.28 | 18.83 | 18.89 | 17.86 | qfq | 7,688,300 | 146,463,945 | -2.18% |
| 2023-12-04 | 19.59 | 19.62 | 19.27 | 19.31 | 18.26 | qfq | 6,157,141 | 119,456,183 | -1.38% |
| 2023-12-01 | 19.87 | 19.89 | 19.35 | 19.58 | 18.52 | qfq | 9,484,900 | 185,344,763 | -1.66% |
| 2023-11-30 | 20.21 | 20.21 | 19.75 | 19.91 | 18.83 | qfq | 7,300,189 | 145,474,499 | -1.68% |
| 2023-11-29 | 20.50 | 20.63 | 20.20 | 20.25 | 19.15 | qfq | 4,475,950 | 91,124,372 | -0.59% |
| 2023-11-28 | 20.17 | 20.56 | 19.91 | 20.37 | 19.26 | qfq | 5,933,935 | 120,535,732 | 0.74% |
| 2023-11-27 | 20.11 | 20.31 | 19.89 | 20.22 | 19.12 | qfq | 6,344,162 | 127,511,334 | 0.45% |
| 2023-11-24 | 20.49 | 20.49 | 20.09 | 20.13 | 19.04 | qfq | 5,448,200 | 109,977,030 | -1.80% |
| 2023-11-23 | 20.15 | 20.57 | 20.13 | 20.50 | 19.39 | qfq | 6,051,909 | 123,389,909 | 1.99% |
| 2023-11-22 | 20.40 | 20.43 | 20.10 | 20.10 | 19.01 | qfq | 6,797,696 | 137,787,024 | -1.90% |
| 2023-11-21 | 20.29 | 20.75 | 20.25 | 20.49 | 19.38 | qfq | 9,431,426 | 194,086,863 | 0.84% |
| 2023-11-20 | 20.26 | 20.40 | 20.00 | 20.32 | 19.22 | qfq | 8,052,329 | 162,850,311 | -0.20% |
| 2023-11-17 | 20.04 | 20.39 | 20.03 | 20.36 | 19.25 | qfq | 8,311,944 | 168,424,037 | 0.34% |
| 2023-11-16 | 19.90 | 20.40 | 19.86 | 20.29 | 19.19 | qfq | 17,951,961 | 361,617,415 | 2.17% |
| 2023-11-15 | 19.28 | 20.25 | 19.26 | 19.86 | 18.78 | qfq | 20,068,498 | 396,688,957 | 3.55% |
| 2023-11-14 | 19.12 | 19.29 | 19.06 | 19.18 | 18.14 | qfq | 5,936,413 | 113,863,944 | 0.52% |
| 2023-11-13 | 18.95 | 19.13 | 18.90 | 19.08 | 18.04 | qfq | 6,322,316 | 120,420,448 | 0.26% |
| 2023-11-10 | 19.30 | 19.32 | 18.95 | 19.03 | 18.00 | qfq | 10,244,823 | 195,109,654 | -1.50% |
| 2023-11-09 | 19.48 | 19.58 | 19.29 | 19.32 | 18.27 | qfq | 10,034,452 | 194,421,047 | -1.13% |
| 2023-11-08 | 19.58 | 19.71 | 19.40 | 19.54 | 18.48 | qfq | 7,396,305 | 144,313,204 | -0.81% |
| 2023-11-07 | 20.15 | 20.16 | 19.61 | 19.70 | 18.63 | qfq | 11,910,600 | 235,710,440 | -2.52% |
| 2023-11-06 | 20.30 | 20.42 | 20.08 | 20.21 | 19.11 | qfq | 10,361,877 | 209,171,820 | -0.39% |
| 2023-11-03 | 20.08 | 20.44 | 20.03 | 20.29 | 19.19 | qfq | 8,111,753 | 164,631,039 | 1.00% |
| 2023-11-02 | 20.10 | 20.27 | 19.92 | 20.09 | 19.00 | qfq | 7,257,400 | 145,942,150 | -0.15% |
| 2023-11-01 | 19.95 | 20.24 | 19.60 | 20.12 | 19.03 | qfq | 9,134,102 | 182,686,795 | 0.60% |
| 2023-10-31 | 19.96 | 20.06 | 19.74 | 20.00 | 18.91 | qfq | 6,798,200 | 135,326,157 | 0.20% |
| 2023-10-30 | 20.17 | 20.19 | 19.72 | 19.96 | 18.88 | qfq | 9,391,681 | 187,104,674 | 0.05% |
| 2023-10-27 | 19.50 | 20.19 | 19.45 | 19.95 | 18.87 | qfq | 9,729,400 | 194,091,403 | 2.05% |
| 2023-10-26 | 19.49 | 19.58 | 19.27 | 19.55 | 18.49 | qfq | 6,740,222 | 130,900,041 | -0.05% |
| 2023-10-25 | 19.20 | 19.78 | 19.19 | 19.56 | 18.50 | qfq | 13,616,456 | 265,837,331 | 2.46% |
| 2023-10-24 | 19.70 | 20.12 | 18.97 | 19.09 | 18.05 | qfq | 17,524,369 | 338,622,590 | -2.30% |
| 2023-10-23 | 20.48 | 20.53 | 19.45 | 19.54 | 18.48 | qfq | 11,302,902 | 224,213,941 | -4.96% |
| 2023-10-20 | 20.80 | 21.05 | 20.41 | 20.56 | 19.44 | qfq | 9,860,005 | 204,321,703 | -1.25% |
| 2023-10-19 | 21.23 | 21.30 | 20.63 | 20.82 | 19.69 | qfq | 13,812,901 | 288,626,675 | -2.71% |
| 2023-10-18 | 20.70 | 21.49 | 20.60 | 21.40 | 20.24 | qfq | 18,638,636 | 395,458,104 | 2.49% |
| 2023-10-17 | 20.68 | 20.90 | 20.31 | 20.88 | 19.75 | qfq | 16,519,484 | 341,399,010 | 2.65% |
| 2023-10-16 | 20.46 | 20.58 | 20.03 | 20.34 | 19.24 | qfq | 7,563,388 | 153,200,823 | -1.21% |
| 2023-10-13 | 20.46 | 20.62 | 20.26 | 20.59 | 19.47 | qfq | 6,208,136 | 127,218,796 | 0.24% |
| 2023-10-12 | 20.24 | 20.66 | 20.22 | 20.54 | 19.42 | qfq | 8,071,396 | 165,703,216 | 1.53% |
| 2023-10-11 | 20.39 | 20.63 | 20.20 | 20.23 | 19.13 | qfq | 7,058,210 | 144,074,576 | -0.78% |
| 2023-10-10 | 20.37 | 20.50 | 19.92 | 20.39 | 19.28 | qfq | 8,792,377 | 177,830,550 | 0.30% |
| 2023-10-09 | 20.33 | 20.48 | 20.02 | 20.33 | 19.23 | qfq | 8,592,447 | 174,366,861 | 0.05% |
| 2023-09-28 | 20.06 | 20.50 | 20.03 | 20.32 | 19.22 | qfq | 8,603,657 | 174,198,938 | 1.30% |
| 2023-09-27 | 20.18 | 20.45 | 20.05 | 20.06 | 18.97 | qfq | 9,664,148 | 195,035,969 | -1.08% |
| 2023-09-26 | 20.60 | 20.81 | 20.20 | 20.28 | 19.18 | qfq | 11,839,273 | 241,271,782 | -1.98% |
| 2023-09-25 | 21.00 | 21.15 | 20.56 | 20.69 | 19.57 | qfq | 13,030,222 | 270,831,835 | -2.91% |
| 2023-09-22 | 21.90 | 22.00 | 20.61 | 21.31 | 20.15 | qfq | 18,871,214 | 398,327,863 | 2.06% |
| 2023-09-21 | 21.12 | 21.22 | 20.82 | 20.88 | 19.75 | qfq | 4,274,010 | 89,550,254 | -1.46% |
| 2023-09-20 | 21.29 | 21.50 | 21.10 | 21.19 | 20.04 | qfq | 5,094,592 | 108,555,105 | -0.47% |
| 2023-09-19 | 21.12 | 21.46 | 20.85 | 21.29 | 20.13 | qfq | 8,170,620 | 173,032,756 | 1.19% |
| 2023-09-18 | 20.65 | 21.20 | 20.58 | 21.04 | 19.90 | qfq | 8,061,380 | 169,006,668 | 1.99% |
| 2023-09-15 | 20.71 | 20.90 | 20.43 | 20.63 | 19.51 | qfq | 7,798,267 | 161,171,363 | -0.34% |
| 2023-09-14 | 21.17 | 21.30 | 20.52 | 20.70 | 19.58 | qfq | 11,393,204 | 237,205,174 | -2.82% |
| 2023-09-13 | 21.74 | 21.74 | 21.26 | 21.30 | 20.14 | qfq | 5,437,700 | 116,495,126 | -2.02% |
| 2023-09-12 | 21.37 | 21.96 | 21.31 | 21.74 | 20.56 | qfq | 8,333,518 | 181,037,405 | 1.78% |
| 2023-09-11 | 21.04 | 21.49 | 20.86 | 21.36 | 20.20 | qfq | 6,068,796 | 129,323,966 | 1.52% |
| 2023-09-08 | 21.00 | 21.22 | 20.85 | 21.04 | 19.90 | qfq | 5,538,898 | 116,695,124 | 0.29% |
| 2023-09-07 | 21.57 | 21.63 | 20.95 | 20.98 | 19.84 | qfq | 9,225,170 | 195,336,790 | -3.32% |
| 2023-09-06 | 21.23 | 21.75 | 21.18 | 21.70 | 20.52 | qfq | 7,524,192 | 162,143,656 | 1.64% |
| 2023-09-05 | 21.90 | 21.91 | 21.30 | 21.35 | 20.19 | qfq | 10,288,441 | 221,303,098 | -2.06% |
| 2023-09-04 | 21.61 | 21.89 | 21.49 | 21.80 | 20.62 | qfq | 8,191,930 | 177,855,833 | 0.97% |
| 2023-09-01 | 22.00 | 22.00 | 21.40 | 21.59 | 20.42 | qfq | 7,315,245 | 157,972,054 | -0.87% |
| 2023-08-31 | 22.27 | 22.29 | 21.75 | 21.78 | 20.60 | qfq | 11,243,364 | 246,811,088 | -2.72% |
| 2023-08-30 | 22.87 | 22.93 | 22.04 | 22.39 | 21.17 | qfq | 11,215,754 | 250,604,315 | -1.15% |
| 2023-08-29 | 21.98 | 22.73 | 21.81 | 22.65 | 21.42 | qfq | 8,834,646 | 198,646,246 | 2.95% |
| 2023-08-28 | 22.86 | 23.00 | 21.83 | 22.00 | 20.81 | qfq | 9,587,931 | 213,073,168 | 1.10% |
| 2023-08-25 | 21.95 | 21.97 | 21.63 | 21.76 | 20.58 | qfq | 5,615,433 | 122,296,342 | -1.23% |
| 2023-08-24 | 21.37 | 22.30 | 21.24 | 22.03 | 20.83 | qfq | 10,377,374 | 227,086,185 | 3.96% |
| 2023-08-23 | 22.02 | 22.15 | 21.18 | 21.19 | 20.04 | qfq | 11,094,380 | 238,553,095 | -3.59% |
| 2023-08-22 | 21.83 | 22.19 | 21.43 | 21.98 | 20.79 | qfq | 8,818,522 | 192,556,661 | 1.57% |
| 2023-08-21 | 21.88 | 22.06 | 21.60 | 21.64 | 20.47 | qfq | 7,404,927 | 161,259,022 | -0.64% |
| 2023-08-18 | 22.43 | 22.55 | 21.78 | 21.78 | 20.60 | qfq | 6,598,460 | 145,582,359 | -3.07% |
| 2023-08-17 | 22.21 | 22.58 | 21.92 | 22.47 | 21.25 | qfq | 7,955,289 | 177,651,275 | 0.36% |
| 2023-08-16 | 22.88 | 22.93 | 22.39 | 22.39 | 21.17 | qfq | 6,613,950 | 149,286,184 | -2.31% |
| 2023-08-15 | 23.20 | 23.48 | 22.63 | 22.92 | 21.68 | qfq | 7,806,618 | 179,474,812 | -1.50% |
| 2023-08-14 | 23.16 | 23.32 | 22.59 | 23.27 | 22.01 | qfq | 12,059,029 | 276,549,616 | -0.21% |
| 2023-08-11 | 23.98 | 24.05 | 23.32 | 23.32 | 22.05 | qfq | 8,369,599 | 197,857,710 | -2.75% |
| 2023-08-10 | 23.94 | 24.00 | 23.55 | 23.98 | 22.68 | qfq | 7,518,905 | 179,024,525 | -0.04% |
| 2023-08-09 | 23.87 | 24.02 | 23.63 | 23.99 | 22.69 | qfq | 7,980,341 | 190,514,285 | -0.17% |
| 2023-08-08 | 23.52 | 24.16 | 23.52 | 24.03 | 22.73 | qfq | 13,493,809 | 323,140,773 | 2.65% |
| 2023-08-07 | 23.38 | 23.56 | 23.25 | 23.41 | 22.14 | qfq | 6,600,585 | 154,660,421 | 0.04% |
| 2023-08-04 | 23.60 | 23.68 | 23.20 | 23.40 | 22.13 | qfq | 11,959,309 | 279,890,260 | -0.26% |
| 2023-08-03 | 23.71 | 23.82 | 23.36 | 23.46 | 22.19 | qfq | 9,131,339 | 214,622,050 | -1.76% |
| 2023-08-02 | 23.75 | 23.99 | 23.65 | 23.88 | 22.58 | qfq | 9,247,040 | 220,573,758 | 0.38% |
| 2023-08-01 | 23.99 | 24.03 | 23.62 | 23.79 | 22.50 | qfq | 11,536,882 | 274,442,513 | -1.20% |
| 2023-07-31 | 23.51 | 24.43 | 23.40 | 24.08 | 22.77 | qfq | 20,416,439 | 490,876,455 | 2.42% |
| 2023-07-28 | 23.16 | 23.80 | 22.75 | 23.51 | 22.23 | qfq | 19,564,638 | 456,250,856 | 1.56% |
| 2023-07-27 | 23.70 | 24.05 | 23.08 | 23.15 | 21.89 | qfq | 14,548,977 | 339,868,052 | -2.16% |
| 2023-07-26 | 24.19 | 24.70 | 23.54 | 23.66 | 22.38 | qfq | 19,895,900 | 476,195,378 | -1.95% |
| 2023-07-25 | 23.64 | 24.30 | 23.38 | 24.13 | 22.82 | qfq | 26,892,899 | 642,919,095 | 2.07% |
| 2023-07-24 | 23.83 | 24.49 | 23.10 | 23.64 | 22.36 | qfq | 52,105,149 | 1,240,343,631 | 4.14% |
| 2023-07-21 | 22.50 | 22.96 | 22.39 | 22.70 | 21.47 | qfq | 8,820,951 | 199,537,864 | 0.40% |
| 2023-07-20 | 23.46 | 23.50 | 22.59 | 22.61 | 21.38 | qfq | 12,411,935 | 285,163,632 | -3.38% |
| 2023-07-19 | 22.75 | 23.47 | 22.75 | 23.40 | 22.13 | qfq | 18,863,417 | 437,969,676 | 2.99% |
| 2023-07-18 | 22.70 | 22.88 | 22.42 | 22.72 | 21.49 | qfq | 13,750,242 | 311,888,211 | 0.26% |
| 2023-07-17 | 22.42 | 22.70 | 22.30 | 22.66 | 21.43 | qfq | 9,285,399 | 209,448,665 | 0.58% |