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
江化微603078.SH
最近收盘价35.192026-07-17
最近交易日2026-07-17
成交量（股）23,622,235
成交额（元）849,806,121
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-11 | 2025-09-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-07 | 2024-09-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 37.00 | 37.34 | 34.63 | 35.19 | 35.19 | qfq | 23,622,235 | 849,806,121 | -4.99% |
| 2026-07-16 | 39.13 | 40.27 | 36.79 | 37.04 | 37.04 | qfq | 21,393,659 | 818,712,132 | -7.75% |
| 2026-07-15 | 42.59 | 42.66 | 39.80 | 40.15 | 40.15 | qfq | 20,752,741 | 845,442,769 | -3.86% |
| 2026-07-14 | 41.50 | 42.30 | 39.03 | 41.76 | 41.76 | qfq | 30,849,293 | 1,263,713,936 | -0.38% |
| 2026-07-13 | 44.47 | 46.26 | 41.92 | 41.92 | 41.92 | qfq | 33,548,933 | 1,459,215,835 | -10.00% |
| 2026-07-10 | 51.45 | 53.50 | 46.58 | 46.58 | 46.58 | qfq | 48,597,236 | 2,445,826,454 | -8.68% |
| 2026-07-09 | 48.48 | 52.75 | 46.55 | 51.01 | 51.01 | qfq | 52,267,571 | 2,617,238,268 | 6.38% |
| 2026-07-08 | 53.00 | 55.12 | 47.89 | 47.95 | 47.95 | qfq | 43,439,962 | 2,171,288,141 | -9.48% |
| 2026-07-07 | 55.10 | 56.26 | 52.18 | 52.97 | 52.97 | qfq | 43,685,727 | 2,351,503,932 | -8.20% |
| 2026-07-06 | 57.00 | 59.49 | 50.98 | 57.70 | 57.70 | qfq | 64,313,757 | 3,566,284,749 | 2.56% |
| 2026-07-03 | 54.44 | 59.50 | 51.21 | 56.26 | 56.26 | qfq | 75,496,893 | 4,046,044,000 | -1.12% |
| 2026-07-02 | 50.21 | 57.93 | 47.39 | 56.90 | 56.90 | qfq | 71,870,520 | 3,938,785,058 | 8.05% |
| 2026-07-01 | 51.50 | 54.36 | 50.00 | 52.66 | 52.66 | qfq | 67,970,045 | 3,569,008,313 | 6.56% |
| 2026-06-30 | 43.61 | 49.42 | 43.50 | 49.42 | 49.42 | qfq | 44,661,605 | 2,112,264,717 | 9.99% |
| 2026-06-29 | 50.41 | 50.98 | 43.16 | 44.93 | 44.93 | qfq | 68,847,653 | 3,188,482,576 | -6.30% |
| 2026-06-26 | 45.00 | 48.05 | 44.71 | 47.95 | 47.95 | qfq | 47,590,335 | 2,219,225,852 | 4.49% |
| 2026-06-25 | 47.00 | 47.10 | 43.46 | 45.89 | 45.89 | qfq | 41,938,732 | 1,893,857,037 | -0.56% |
| 2026-06-24 | 43.55 | 47.18 | 41.40 | 46.15 | 46.15 | qfq | 41,254,908 | 1,832,715,177 | 4.18% |
| 2026-06-23 | 46.01 | 47.43 | 43.68 | 44.30 | 44.30 | qfq | 36,089,345 | 1,641,598,784 | -3.42% |
| 2026-06-22 | 46.16 | 46.67 | 44.86 | 45.87 | 45.87 | qfq | 33,612,072 | 1,537,803,300 | -0.80% |
| 2026-06-18 | 47.05 | 47.50 | 45.39 | 46.24 | 46.24 | qfq | 36,342,378 | 1,679,931,279 | -2.20% |
| 2026-06-17 | 46.53 | 49.40 | 46.53 | 47.28 | 47.28 | qfq | 43,333,873 | 2,073,627,977 | 0.51% |
| 2026-06-16 | 43.00 | 47.04 | 42.58 | 47.04 | 46.98 | qfq | 45,297,658 | 2,018,503,305 | 10.01% |
| 2026-06-15 | 42.00 | 43.29 | 39.88 | 42.76 | 42.71 | qfq | 49,580,052 | 2,071,644,735 | 2.49% |
| 2026-06-12 | 47.00 | 47.00 | 41.72 | 41.72 | 41.67 | qfq | 52,214,798 | 2,294,426,259 | -10.01% |
| 2026-06-11 | 44.90 | 48.22 | 42.44 | 46.36 | 46.30 | qfq | 56,396,775 | 2,577,876,279 | 1.44% |
| 2026-06-10 | 44.20 | 46.69 | 44.10 | 45.70 | 45.64 | qfq | 41,095,232 | 1,870,219,264 | 0.57% |
| 2026-06-09 | 43.50 | 46.02 | 41.52 | 45.44 | 45.38 | qfq | 57,975,063 | 2,533,196,278 | 6.07% |
| 2026-06-08 | 38.99 | 45.01 | 38.99 | 42.84 | 42.79 | qfq | 72,040,711 | 3,066,110,652 | 3.08% |
| 2026-06-05 | 37.00 | 41.56 | 36.00 | 41.56 | 41.51 | qfq | 58,632,673 | 2,337,235,521 | 10.01% |
| 2026-06-04 | 35.10 | 38.60 | 34.90 | 37.78 | 37.73 | qfq | 48,086,569 | 1,806,556,083 | 5.80% |
| 2026-06-03 | 35.01 | 36.20 | 34.50 | 35.71 | 35.66 | qfq | 46,370,896 | 1,643,692,203 | -1.14% |
| 2026-06-02 | 34.50 | 37.40 | 34.50 | 36.12 | 36.07 | qfq | 52,023,595 | 1,883,841,182 | 6.24% |
| 2026-06-01 | 34.80 | 36.00 | 33.79 | 34.00 | 33.96 | qfq | 38,593,096 | 1,344,614,204 | -2.02% |
| 2026-05-29 | 34.00 | 36.96 | 34.00 | 34.70 | 34.66 | qfq | 55,833,356 | 1,989,040,538 | 3.27% |
| 2026-05-28 | 32.67 | 33.74 | 32.00 | 33.60 | 33.56 | qfq | 28,422,965 | 934,140,444 | 4.48% |
| 2026-05-27 | 33.11 | 33.80 | 31.90 | 32.16 | 32.12 | qfq | 30,262,395 | 992,664,480 | -2.96% |
| 2026-05-26 | 33.80 | 34.43 | 32.61 | 33.14 | 33.10 | qfq | 34,593,659 | 1,148,582,554 | -4.36% |
| 2026-05-25 | 34.20 | 35.57 | 33.51 | 34.65 | 34.61 | qfq | 46,954,507 | 1,626,960,764 | 1.17% |
| 2026-05-22 | 34.81 | 35.74 | 33.81 | 34.25 | 34.21 | qfq | 46,567,415 | 1,597,129,710 | -1.97% |
| 2026-05-21 | 36.08 | 38.50 | 34.76 | 34.94 | 34.90 | qfq | 61,397,409 | 2,247,466,379 | -0.85% |
| 2026-05-20 | 34.33 | 35.45 | 33.80 | 35.24 | 35.20 | qfq | 47,391,465 | 1,648,232,831 | 0.46% |
| 2026-05-19 | 31.43 | 35.36 | 31.03 | 35.08 | 35.04 | qfq | 53,831,674 | 1,827,574,363 | 8.61% |
| 2026-05-18 | 30.00 | 32.77 | 29.33 | 32.30 | 32.26 | qfq | 66,315,347 | 2,076,018,248 | 6.78% |
| 2026-05-15 | 28.00 | 30.25 | 28.00 | 30.25 | 30.21 | qfq | 49,281,073 | 1,477,704,697 | 10.00% |
| 2026-05-14 | 28.00 | 28.77 | 27.50 | 27.50 | 27.46 | qfq | 27,615,623 | 779,349,365 | -1.54% |
| 2026-05-13 | 27.60 | 28.33 | 27.05 | 27.93 | 27.89 | qfq | 23,871,319 | 663,352,379 | -1.03% |
| 2026-05-12 | 28.33 | 28.60 | 27.39 | 28.22 | 28.18 | qfq | 33,142,594 | 930,254,020 | -1.36% |
| 2026-05-11 | 26.75 | 29.00 | 26.25 | 28.61 | 28.57 | qfq | 47,129,005 | 1,295,397,169 | 8.49% |
| 2026-05-08 | 26.88 | 26.93 | 26.26 | 26.37 | 26.34 | qfq | 28,339,123 | 751,054,612 | -3.55% |
| 2026-05-07 | 26.30 | 27.50 | 25.77 | 27.34 | 27.31 | qfq | 39,039,901 | 1,048,731,037 | 4.15% |
| 2026-05-06 | 25.75 | 26.54 | 25.38 | 26.25 | 26.22 | qfq | 35,336,579 | 919,699,259 | 5.80% |
| 2026-04-30 | 24.30 | 24.93 | 24.27 | 24.81 | 24.78 | qfq | 22,460,423 | 554,745,026 | 2.82% |
| 2026-04-29 | 24.49 | 24.60 | 23.72 | 24.13 | 24.10 | qfq | 19,010,752 | 459,053,007 | -2.74% |
| 2026-04-28 | 24.17 | 25.25 | 24.17 | 24.81 | 24.78 | qfq | 25,398,159 | 629,360,537 | 1.10% |
| 2026-04-27 | 23.88 | 24.99 | 23.88 | 24.54 | 24.51 | qfq | 26,540,660 | 653,173,378 | 3.02% |
| 2026-04-24 | 23.60 | 24.27 | 23.33 | 23.82 | 23.79 | qfq | 20,612,307 | 491,417,305 | 0.72% |
| 2026-04-23 | 24.50 | 24.74 | 23.55 | 23.65 | 23.62 | qfq | 19,911,489 | 478,815,995 | -1.17% |
| 2026-04-22 | 23.87 | 24.49 | 23.60 | 23.93 | 23.90 | qfq | 12,965,381 | 309,341,592 | -0.62% |
| 2026-04-21 | 23.63 | 24.32 | 23.27 | 24.08 | 24.05 | qfq | 16,393,827 | 391,003,764 | 1.90% |
| 2026-04-20 | 23.28 | 23.75 | 23.25 | 23.63 | 23.60 | qfq | 11,078,815 | 260,668,359 | 1.50% |
| 2026-04-17 | 23.20 | 23.39 | 22.91 | 23.28 | 23.25 | qfq | 9,174,795 | 213,052,271 | 0.52% |
| 2026-04-16 | 22.71 | 23.23 | 22.66 | 23.16 | 23.13 | qfq | 8,421,371 | 194,096,017 | 1.94% |
| 2026-04-15 | 23.20 | 23.25 | 22.66 | 22.72 | 22.69 | qfq | 7,540,561 | 172,886,032 | -1.30% |
| 2026-04-14 | 23.00 | 23.16 | 22.79 | 23.02 | 22.99 | qfq | 7,373,928 | 169,632,304 | 1.05% |
| 2026-04-13 | 22.59 | 23.08 | 22.55 | 22.78 | 22.75 | qfq | 6,158,648 | 140,576,274 | -0.65% |
| 2026-04-10 | 23.28 | 23.32 | 22.88 | 22.93 | 22.90 | qfq | 9,115,488 | 210,661,288 | -0.17% |
| 2026-04-09 | 22.63 | 23.26 | 22.60 | 22.97 | 22.94 | qfq | 10,193,934 | 234,405,008 | -0.09% |
| 2026-04-08 | 22.14 | 23.08 | 21.79 | 22.99 | 22.96 | qfq | 14,051,722 | 318,765,851 | 6.04% |
| 2026-04-07 | 21.40 | 21.90 | 21.40 | 21.68 | 21.65 | qfq | 5,447,267 | 118,286,267 | 1.21% |
| 2026-04-03 | 21.53 | 21.75 | 21.19 | 21.42 | 21.39 | qfq | 5,049,575 | 108,084,526 | -0.51% |
| 2026-04-02 | 22.00 | 22.06 | 21.30 | 21.53 | 21.50 | qfq | 5,913,470 | 128,023,795 | -2.58% |
| 2026-04-01 | 22.10 | 22.24 | 21.88 | 22.10 | 22.07 | qfq | 6,340,051 | 139,889,468 | 1.89% |
| 2026-03-31 | 22.13 | 22.19 | 21.66 | 21.69 | 21.66 | qfq | 7,333,450 | 160,460,009 | -2.52% |
| 2026-03-30 | 21.84 | 22.34 | 21.75 | 22.25 | 22.22 | qfq | 6,255,764 | 138,396,326 | -0.13% |
| 2026-03-27 | 21.50 | 22.36 | 21.46 | 22.28 | 22.25 | qfq | 7,993,824 | 176,371,702 | 2.44% |
| 2026-03-26 | 22.00 | 22.25 | 21.60 | 21.75 | 21.72 | qfq | 6,788,671 | 148,633,725 | -1.81% |
| 2026-03-25 | 21.97 | 22.35 | 21.83 | 22.15 | 22.12 | qfq | 9,342,275 | 206,544,857 | 1.51% |
| 2026-03-24 | 21.73 | 21.88 | 21.02 | 21.82 | 21.79 | qfq | 9,669,211 | 207,213,197 | 2.73% |
| 2026-03-23 | 22.15 | 22.27 | 21.04 | 21.24 | 21.21 | qfq | 15,138,727 | 327,969,074 | -5.56% |
| 2026-03-20 | 23.39 | 23.59 | 22.48 | 22.49 | 22.46 | qfq | 12,541,602 | 288,940,867 | -3.97% |
| 2026-03-19 | 23.60 | 23.73 | 23.16 | 23.42 | 23.39 | qfq | 13,254,066 | 310,261,689 | -2.94% |
| 2026-03-18 | 23.52 | 24.13 | 23.38 | 24.13 | 24.10 | qfq | 12,724,893 | 303,357,075 | 2.59% |
| 2026-03-17 | 24.49 | 24.50 | 23.52 | 23.52 | 23.49 | qfq | 17,221,846 | 410,143,607 | -3.92% |
| 2026-03-16 | 23.33 | 24.75 | 23.10 | 24.48 | 24.45 | qfq | 23,039,350 | 554,597,729 | 5.43% |
| 2026-03-13 | 23.17 | 23.80 | 23.09 | 23.22 | 23.19 | qfq | 8,722,881 | 204,146,332 | -0.94% |
| 2026-03-12 | 23.85 | 24.02 | 23.22 | 23.44 | 23.41 | qfq | 9,729,008 | 229,552,760 | -2.09% |
| 2026-03-11 | 23.96 | 24.35 | 23.81 | 23.94 | 23.91 | qfq | 10,348,926 | 249,023,810 | -0.08% |
| 2026-03-10 | 23.82 | 24.08 | 23.70 | 23.96 | 23.93 | qfq | 8,992,452 | 215,230,796 | 1.78% |
| 2026-03-09 | 23.39 | 23.68 | 22.66 | 23.54 | 23.51 | qfq | 13,918,135 | 321,545,027 | -0.97% |
| 2026-03-06 | 23.97 | 24.09 | 23.70 | 23.77 | 23.74 | qfq | 10,993,947 | 262,409,158 | -0.83% |
| 2026-03-05 | 24.19 | 24.54 | 23.84 | 23.97 | 23.94 | qfq | 13,011,841 | 314,994,901 | 0.93% |
| 2026-03-04 | 23.30 | 24.40 | 23.28 | 23.75 | 23.72 | qfq | 13,821,474 | 330,521,893 | 0.00% |
| 2026-03-03 | 24.94 | 25.36 | 23.69 | 23.75 | 23.72 | qfq | 21,587,448 | 526,216,823 | -5.19% |
| 2026-03-02 | 24.89 | 25.52 | 24.80 | 25.05 | 25.02 | qfq | 23,185,051 | 582,370,722 | -1.92% |
| 2026-02-27 | 25.65 | 25.88 | 25.35 | 25.54 | 25.51 | qfq | 20,362,576 | 520,107,774 | -0.31% |
| 2026-02-26 | 25.52 | 26.10 | 25.21 | 25.62 | 25.59 | qfq | 26,956,335 | 690,427,236 | 0.39% |
| 2026-02-25 | 25.08 | 25.76 | 24.70 | 25.52 | 25.49 | qfq | 26,361,356 | 666,136,475 | 2.28% |
| 2026-02-24 | 24.90 | 25.44 | 24.35 | 24.95 | 24.92 | qfq | 23,754,986 | 592,042,242 | 1.13% |
| 2026-02-13 | 24.02 | 24.95 | 23.90 | 24.67 | 24.64 | qfq | 25,791,535 | 635,479,178 | 2.45% |
| 2026-02-12 | 24.47 | 24.62 | 24.01 | 24.08 | 24.05 | qfq | 16,775,647 | 407,067,002 | -1.55% |
| 2026-02-11 | 24.28 | 24.96 | 24.23 | 24.46 | 24.43 | qfq | 14,768,678 | 363,430,765 | 0.00% |
| 2026-02-10 | 24.73 | 25.12 | 24.45 | 24.46 | 24.43 | qfq | 21,638,601 | 534,784,663 | -1.57% |
| 2026-02-09 | 24.70 | 24.89 | 24.55 | 24.85 | 24.82 | qfq | 21,083,486 | 521,710,622 | 1.80% |
| 2026-02-06 | 24.19 | 24.83 | 24.08 | 24.41 | 24.38 | qfq | 20,023,401 | 490,053,961 | -0.69% |
| 2026-02-05 | 24.53 | 24.75 | 24.22 | 24.58 | 24.55 | qfq | 20,431,760 | 500,387,186 | -1.80% |
| 2026-02-04 | 24.57 | 25.04 | 24.40 | 25.03 | 25.00 | qfq | 19,767,962 | 489,180,624 | -0.16% |
| 2026-02-03 | 24.79 | 25.08 | 24.34 | 25.07 | 25.04 | qfq | 25,768,047 | 637,719,742 | 2.83% |
| 2026-02-02 | 24.84 | 25.54 | 24.36 | 24.38 | 24.35 | qfq | 33,289,870 | 826,626,307 | -4.02% |
| 2026-01-30 | 25.32 | 26.08 | 25.12 | 25.40 | 25.37 | qfq | 37,273,438 | 952,029,262 | 0.20% |
| 2026-01-29 | 26.86 | 27.17 | 25.34 | 25.35 | 25.32 | qfq | 58,061,103 | 1,520,566,938 | -6.11% |
| 2026-01-28 | 29.18 | 29.80 | 26.53 | 27.00 | 26.97 | qfq | 69,076,829 | 1,910,613,617 | -6.99% |
| 2026-01-27 | 29.20 | 29.78 | 27.93 | 29.03 | 28.99 | qfq | 64,152,448 | 1,850,968,590 | -1.26% |
| 2026-01-26 | 30.89 | 31.78 | 28.22 | 29.40 | 29.36 | qfq | 98,369,663 | 2,954,390,872 | -6.25% |
| 2026-01-23 | 31.36 | 31.36 | 29.86 | 31.36 | 31.32 | qfq | 91,563,958 | 2,838,733,681 | 10.00% |
| 2026-01-22 | 28.51 | 28.51 | 28.51 | 28.51 | 28.47 | qfq | 2,394,059 | 68,254,622 | 9.99% |
| 2026-01-21 | 25.92 | 25.92 | 25.92 | 25.92 | 25.89 | qfq | 1,685,110 | 43,678,051 | 10.02% |
| 2026-01-20 | 23.56 | 23.56 | 23.56 | 23.56 | 23.53 | qfq | 3,718,965 | 87,618,815 | 9.99% |
| 2026-01-12 | 20.00 | 21.42 | 20.00 | 21.42 | 21.39 | qfq | 47,830,386 | 1,001,699,177 | 10.02% |
| 2026-01-09 | 19.20 | 19.55 | 19.16 | 19.47 | 19.45 | qfq | 19,205,487 | 372,308,477 | 0.41% |
| 2026-01-08 | 19.14 | 19.94 | 19.14 | 19.39 | 19.37 | qfq | 25,983,611 | 507,386,671 | 0.73% |
| 2026-01-07 | 18.98 | 19.66 | 18.88 | 19.25 | 19.23 | qfq | 36,304,776 | 697,580,710 | 3.55% |
| 2026-01-06 | 18.31 | 18.66 | 18.20 | 18.59 | 18.57 | qfq | 15,878,714 | 294,516,350 | 1.53% |
| 2026-01-05 | 17.80 | 18.35 | 17.80 | 18.31 | 18.29 | qfq | 15,192,167 | 275,978,247 | 2.58% |
| 2025-12-31 | 17.73 | 18.51 | 17.73 | 17.85 | 17.83 | qfq | 9,713,482 | 173,981,664 | 1.31% |
| 2025-12-30 | 17.73 | 17.84 | 17.60 | 17.62 | 17.60 | qfq | 6,667,636 | 117,929,503 | -0.62% |
| 2025-12-29 | 18.01 | 18.08 | 17.70 | 17.73 | 17.71 | qfq | 8,583,700 | 153,221,302 | -1.45% |
| 2025-12-26 | 18.26 | 18.28 | 17.97 | 17.99 | 17.97 | qfq | 9,037,960 | 163,745,513 | -1.48% |
| 2025-12-25 | 18.25 | 18.30 | 18.06 | 18.26 | 18.24 | qfq | 8,294,215 | 150,880,822 | 0.50% |
| 2025-12-24 | 18.08 | 18.20 | 18.00 | 18.17 | 18.15 | qfq | 7,881,391 | 142,934,139 | 0.50% |
| 2025-12-23 | 17.91 | 18.30 | 17.91 | 18.08 | 18.06 | qfq | 10,080,740 | 182,857,267 | 0.50% |
| 2025-12-22 | 17.69 | 18.11 | 17.66 | 17.99 | 17.97 | qfq | 9,116,626 | 163,766,958 | 1.52% |
| 2025-12-19 | 17.83 | 17.93 | 17.62 | 17.72 | 17.70 | qfq | 6,953,430 | 123,350,379 | -0.45% |
| 2025-12-18 | 17.79 | 18.23 | 17.71 | 17.80 | 17.78 | qfq | 7,509,218 | 134,999,920 | -0.45% |
| 2025-12-17 | 18.06 | 18.24 | 17.45 | 17.88 | 17.86 | qfq | 12,420,803 | 220,592,267 | -2.08% |
| 2025-12-16 | 18.36 | 18.36 | 17.95 | 18.26 | 18.24 | qfq | 10,458,925 | 189,653,686 | -0.49% |
| 2025-12-15 | 17.92 | 18.54 | 17.86 | 18.35 | 18.33 | qfq | 14,286,919 | 262,003,330 | 1.55% |
| 2025-12-12 | 17.86 | 18.15 | 17.78 | 18.07 | 18.05 | qfq | 8,511,240 | 153,368,631 | 1.18% |
| 2025-12-11 | 18.07 | 18.09 | 17.82 | 17.86 | 17.84 | qfq | 5,623,550 | 100,791,529 | -1.00% |
| 2025-12-10 | 17.80 | 18.09 | 17.77 | 18.04 | 18.02 | qfq | 6,038,533 | 108,507,479 | 1.12% |
| 2025-12-09 | 18.02 | 18.17 | 17.84 | 17.84 | 17.82 | qfq | 6,040,340 | 108,742,963 | -0.78% |
| 2025-12-08 | 17.84 | 18.06 | 17.80 | 17.98 | 17.96 | qfq | 6,799,155 | 122,107,619 | 0.84% |
| 2025-12-05 | 17.75 | 17.84 | 17.55 | 17.83 | 17.81 | qfq | 4,460,791 | 78,968,622 | 0.45% |
| 2025-12-04 | 17.82 | 17.92 | 17.50 | 17.75 | 17.73 | qfq | 6,684,187 | 118,361,486 | -1.06% |
| 2025-12-03 | 17.97 | 18.05 | 17.65 | 17.94 | 17.92 | qfq | 6,635,658 | 118,349,348 | -0.33% |
| 2025-12-02 | 18.04 | 18.13 | 17.88 | 18.00 | 17.98 | qfq | 5,901,171 | 106,222,600 | -0.72% |
| 2025-12-01 | 17.65 | 18.21 | 17.61 | 18.13 | 18.11 | qfq | 11,076,415 | 199,045,863 | 2.43% |
| 2025-11-28 | 17.61 | 17.72 | 17.40 | 17.70 | 17.68 | qfq | 5,431,830 | 95,371,544 | 0.51% |
| 2025-11-27 | 17.54 | 17.85 | 17.54 | 17.61 | 17.59 | qfq | 5,789,312 | 102,605,072 | 0.51% |
| 2025-11-26 | 17.85 | 17.86 | 17.51 | 17.52 | 17.50 | qfq | 6,614,290 | 116,796,652 | -1.79% |
| 2025-11-25 | 17.82 | 18.08 | 17.67 | 17.84 | 17.82 | qfq | 8,311,443 | 148,696,311 | 0.11% |
| 2025-11-24 | 17.42 | 17.90 | 17.42 | 17.82 | 17.80 | qfq | 8,184,264 | 144,640,051 | 1.31% |
| 2025-11-21 | 17.53 | 17.99 | 17.40 | 17.59 | 17.57 | qfq | 10,337,925 | 183,004,157 | -0.90% |
| 2025-11-20 | 18.18 | 18.22 | 17.71 | 17.75 | 17.73 | qfq | 8,527,786 | 153,189,949 | -0.73% |
| 2025-11-19 | 17.61 | 18.06 | 17.61 | 17.88 | 17.86 | qfq | 8,735,207 | 155,993,512 | 1.13% |
| 2025-11-18 | 17.60 | 17.87 | 17.56 | 17.68 | 17.66 | qfq | 6,078,570 | 107,664,996 | -0.28% |
| 2025-11-17 | 17.60 | 17.89 | 17.60 | 17.73 | 17.71 | qfq | 4,704,626 | 83,420,193 | 0.74% |
| 2025-11-14 | 17.87 | 17.93 | 17.59 | 17.60 | 17.58 | qfq | 7,156,548 | 127,145,572 | -1.84% |
| 2025-11-13 | 17.80 | 18.07 | 17.76 | 17.93 | 17.91 | qfq | 6,426,727 | 115,227,875 | 0.73% |
| 2025-11-12 | 18.20 | 18.21 | 17.72 | 17.80 | 17.78 | qfq | 8,352,532 | 149,140,474 | -2.25% |
| 2025-11-11 | 18.25 | 18.30 | 18.16 | 18.21 | 18.19 | qfq | 5,892,164 | 107,292,978 | 0.00% |
| 2025-11-10 | 18.18 | 18.35 | 18.15 | 18.21 | 18.19 | qfq | 7,278,814 | 132,801,435 | 0.61% |
| 2025-11-07 | 18.20 | 18.31 | 18.03 | 18.10 | 18.08 | qfq | 6,615,242 | 120,144,710 | -0.82% |
| 2025-11-06 | 18.07 | 18.29 | 18.07 | 18.25 | 18.23 | qfq | 7,661,438 | 139,457,723 | 1.22% |
| 2025-11-05 | 17.80 | 18.13 | 17.77 | 18.03 | 18.01 | qfq | 6,648,279 | 119,476,684 | 0.00% |
| 2025-11-04 | 18.31 | 18.31 | 17.90 | 18.03 | 18.01 | qfq | 10,036,722 | 181,557,081 | -1.80% |
| 2025-11-03 | 18.60 | 18.70 | 18.01 | 18.36 | 18.34 | qfq | 12,454,306 | 226,790,778 | -1.24% |
| 2025-10-31 | 18.51 | 18.75 | 18.35 | 18.59 | 18.57 | qfq | 13,801,776 | 256,437,177 | -0.05% |
| 2025-10-30 | 19.60 | 19.77 | 18.55 | 18.60 | 18.58 | qfq | 31,230,175 | 595,378,667 | -8.51% |
| 2025-10-29 | 20.30 | 20.55 | 20.00 | 20.33 | 20.30 | qfq | 10,647,812 | 215,024,112 | -0.34% |
| 2025-10-28 | 20.48 | 20.71 | 20.32 | 20.40 | 20.37 | qfq | 16,291,020 | 334,249,674 | -0.68% |
| 2025-10-27 | 20.20 | 21.18 | 20.00 | 20.54 | 20.51 | qfq | 35,228,020 | 724,040,441 | 6.20% |
| 2025-10-24 | 18.88 | 19.56 | 18.85 | 19.34 | 19.32 | qfq | 14,452,698 | 278,676,725 | 2.93% |
| 2025-10-23 | 18.76 | 18.86 | 18.38 | 18.79 | 18.77 | qfq | 8,020,705 | 149,069,487 | -0.42% |
| 2025-10-22 | 18.90 | 19.02 | 18.70 | 18.87 | 18.85 | qfq | 7,402,393 | 139,639,969 | -0.79% |
| 2025-10-21 | 18.80 | 19.07 | 18.67 | 19.02 | 19.00 | qfq | 9,099,334 | 172,500,412 | 0.96% |
| 2025-10-20 | 18.95 | 19.09 | 18.61 | 18.84 | 18.82 | qfq | 9,331,166 | 175,910,168 | 0.86% |
| 2025-10-17 | 19.70 | 19.80 | 18.68 | 18.68 | 18.66 | qfq | 15,079,669 | 289,226,415 | -5.27% |
| 2025-10-16 | 20.16 | 20.17 | 19.47 | 19.72 | 19.69 | qfq | 17,730,362 | 350,534,231 | -2.52% |
| 2025-10-15 | 20.55 | 20.65 | 19.90 | 20.23 | 20.20 | qfq | 16,795,183 | 338,833,965 | -1.56% |
| 2025-10-14 | 21.52 | 21.52 | 20.39 | 20.55 | 20.52 | qfq | 27,409,127 | 574,005,915 | -4.73% |
| 2025-10-13 | 19.87 | 21.63 | 19.80 | 21.57 | 21.54 | qfq | 36,584,203 | 777,877,148 | 3.95% |
| 2025-10-10 | 21.01 | 21.08 | 20.31 | 20.75 | 20.72 | qfq | 19,588,042 | 404,020,697 | -1.71% |
| 2025-10-09 | 20.90 | 21.29 | 20.76 | 21.11 | 21.08 | qfq | 21,894,206 | 460,862,072 | 1.69% |
| 2025-09-30 | 21.10 | 21.17 | 20.65 | 20.76 | 20.73 | qfq | 20,681,240 | 432,230,018 | -1.14% |
| 2025-09-29 | 20.86 | 21.27 | 20.71 | 21.00 | 20.97 | qfq | 25,298,185 | 530,322,393 | 0.67% |
| 2025-09-26 | 20.51 | 21.53 | 20.50 | 20.86 | 20.83 | qfq | 29,325,469 | 615,906,974 | 0.92% |
| 2025-09-25 | 20.80 | 21.02 | 20.61 | 20.67 | 20.64 | qfq | 24,369,593 | 505,785,455 | -1.90% |
| 2025-09-24 | 19.90 | 21.45 | 19.85 | 21.07 | 21.04 | qfq | 52,762,866 | 1,100,245,750 | 4.57% |
| 2025-09-23 | 19.72 | 20.24 | 18.81 | 20.15 | 20.12 | qfq | 23,535,665 | 457,370,490 | 2.03% |
| 2025-09-22 | 19.79 | 19.86 | 19.47 | 19.75 | 19.72 | qfq | 14,139,911 | 278,217,517 | -0.20% |
| 2025-09-19 | 19.53 | 20.31 | 19.53 | 19.79 | 19.76 | qfq | 22,146,045 | 442,606,549 | 1.12% |
| 2025-09-18 | 19.68 | 20.46 | 19.40 | 19.57 | 19.55 | qfq | 29,508,535 | 589,660,425 | -1.16% |
| 2025-09-17 | 19.88 | 20.28 | 19.76 | 19.80 | 19.77 | qfq | 16,865,175 | 336,328,480 | -0.40% |
| 2025-09-16 | 20.17 | 20.24 | 19.84 | 19.88 | 19.82 | qfq | 20,425,645 | 407,638,470 | -1.92% |
| 2025-09-15 | 20.90 | 21.28 | 20.25 | 20.27 | 20.21 | qfq | 31,565,643 | 647,678,983 | 0.40% |
| 2025-09-12 | 20.33 | 20.45 | 20.06 | 20.19 | 20.13 | qfq | 19,526,974 | 395,110,161 | -0.83% |
| 2025-09-11 | 19.66 | 20.38 | 19.40 | 20.36 | 20.30 | qfq | 28,183,062 | 565,990,013 | 3.19% |
| 2025-09-10 | 20.19 | 20.22 | 19.64 | 19.73 | 19.68 | qfq | 14,855,761 | 294,179,917 | -1.00% |
| 2025-09-09 | 20.15 | 20.49 | 19.85 | 19.93 | 19.87 | qfq | 30,161,961 | 606,582,130 | -1.04% |
| 2025-09-08 | 19.92 | 20.20 | 19.60 | 20.14 | 20.08 | qfq | 23,672,446 | 472,518,278 | 1.10% |
| 2025-09-05 | 18.90 | 20.07 | 18.73 | 19.92 | 19.86 | qfq | 35,316,338 | 692,657,295 | 5.45% |
| 2025-09-04 | 19.58 | 19.77 | 18.39 | 18.89 | 18.84 | qfq | 32,038,252 | 614,656,929 | -4.45% |
| 2025-09-03 | 18.96 | 20.68 | 18.60 | 19.77 | 19.71 | qfq | 52,127,550 | 1,042,537,628 | 5.16% |
| 2025-09-02 | 19.70 | 19.76 | 18.65 | 18.80 | 18.75 | qfq | 18,912,097 | 360,912,935 | -4.71% |
| 2025-09-01 | 19.40 | 20.08 | 19.40 | 19.73 | 19.68 | qfq | 18,353,691 | 362,619,355 | 1.86% |
| 2025-08-29 | 19.68 | 19.70 | 19.30 | 19.37 | 19.32 | qfq | 13,438,132 | 260,908,892 | -1.58% |
| 2025-08-28 | 19.00 | 19.73 | 19.00 | 19.68 | 19.63 | qfq | 23,949,764 | 465,131,929 | 3.58% |
| 2025-08-27 | 19.45 | 19.79 | 19.00 | 19.00 | 18.95 | qfq | 20,190,239 | 393,003,046 | -2.31% |
| 2025-08-26 | 19.64 | 19.68 | 19.35 | 19.45 | 19.40 | qfq | 15,112,793 | 294,859,027 | -1.57% |
| 2025-08-25 | 20.04 | 20.04 | 19.51 | 19.76 | 19.71 | qfq | 29,760,369 | 587,736,297 | -1.40% |
| 2025-08-22 | 19.52 | 20.10 | 19.44 | 20.04 | 19.98 | qfq | 23,948,991 | 475,461,287 | 2.66% |
| 2025-08-21 | 19.77 | 19.89 | 19.38 | 19.52 | 19.47 | qfq | 15,089,310 | 295,321,145 | -1.26% |
| 2025-08-20 | 19.43 | 19.77 | 19.18 | 19.77 | 19.71 | qfq | 17,531,977 | 341,890,392 | 1.75% |
| 2025-08-19 | 19.49 | 19.84 | 19.27 | 19.43 | 19.38 | qfq | 16,002,962 | 311,411,353 | -0.92% |
| 2025-08-18 | 19.55 | 19.74 | 19.34 | 19.61 | 19.56 | qfq | 22,152,478 | 432,701,739 | 0.98% |
| 2025-08-15 | 18.85 | 19.44 | 18.81 | 19.42 | 19.37 | qfq | 16,506,296 | 317,994,975 | 2.81% |
| 2025-08-14 | 19.37 | 19.52 | 18.88 | 18.89 | 18.84 | qfq | 18,748,265 | 359,972,070 | -2.33% |
| 2025-08-13 | 19.38 | 19.81 | 19.26 | 19.34 | 19.29 | qfq | 27,220,527 | 530,465,632 | -0.67% |
| 2025-08-12 | 19.08 | 19.48 | 18.72 | 19.47 | 19.42 | qfq | 30,715,598 | 588,965,509 | 3.56% |
| 2025-08-11 | 18.65 | 18.89 | 18.65 | 18.80 | 18.75 | qfq | 10,031,355 | 188,380,466 | 0.64% |
| 2025-08-08 | 19.02 | 19.05 | 18.65 | 18.68 | 18.63 | qfq | 10,770,381 | 202,324,297 | -1.79% |
| 2025-08-07 | 18.88 | 19.15 | 18.78 | 19.02 | 18.97 | qfq | 15,876,357 | 301,206,575 | 0.74% |
| 2025-08-06 | 18.59 | 18.95 | 18.55 | 18.88 | 18.83 | qfq | 14,006,289 | 263,369,763 | 1.56% |
| 2025-08-05 | 18.47 | 18.74 | 18.40 | 18.59 | 18.54 | qfq | 9,081,799 | 168,624,512 | 0.65% |
| 2025-08-04 | 18.19 | 18.48 | 18.07 | 18.47 | 18.42 | qfq | 8,572,690 | 156,899,964 | 0.87% |
| 2025-08-01 | 18.37 | 18.70 | 18.27 | 18.31 | 18.26 | qfq | 8,532,908 | 156,963,486 | -0.33% |
| 2025-07-31 | 18.78 | 18.90 | 18.27 | 18.37 | 18.32 | qfq | 13,266,631 | 246,844,203 | -2.60% |
| 2025-07-30 | 18.72 | 19.26 | 18.59 | 18.86 | 18.81 | qfq | 13,917,016 | 262,547,649 | 0.37% |
| 2025-07-29 | 18.72 | 18.95 | 18.69 | 18.79 | 18.74 | qfq | 9,983,223 | 187,556,026 | -0.16% |
| 2025-07-28 | 19.00 | 19.06 | 18.78 | 18.82 | 18.77 | qfq | 11,074,874 | 208,938,047 | -0.84% |
| 2025-07-25 | 18.74 | 18.98 | 18.57 | 18.98 | 18.93 | qfq | 17,075,660 | 320,907,497 | 1.33% |
| 2025-07-24 | 18.49 | 18.73 | 18.45 | 18.73 | 18.68 | qfq | 13,674,582 | 255,009,823 | 1.24% |
| 2025-07-23 | 18.34 | 18.65 | 18.25 | 18.50 | 18.45 | qfq | 15,836,433 | 293,165,862 | 0.76% |
| 2025-07-22 | 18.30 | 18.43 | 18.29 | 18.36 | 18.31 | qfq | 7,197,174 | 132,041,332 | 0.05% |
| 2025-07-21 | 18.43 | 18.43 | 18.27 | 18.35 | 18.30 | qfq | 8,371,066 | 153,607,914 | -0.33% |
| 2025-07-18 | 18.26 | 18.43 | 18.10 | 18.41 | 18.36 | qfq | 10,416,591 | 190,383,578 | 0.82% |
| 2025-07-17 | 18.09 | 18.28 | 18.00 | 18.26 | 18.21 | qfq | 7,751,616 | 140,876,800 | 0.77% |
| 2025-07-16 | 18.26 | 18.39 | 18.09 | 18.12 | 18.07 | qfq | 8,616,513 | 157,158,628 | -0.49% |
| 2025-07-15 | 18.19 | 18.30 | 18.13 | 18.21 | 18.16 | qfq | 6,015,141 | 109,567,052 | -0.16% |
| 2025-07-14 | 18.30 | 18.39 | 18.21 | 18.24 | 18.19 | qfq | 5,924,529 | 108,154,668 | -0.76% |
| 2025-07-11 | 18.46 | 18.58 | 18.23 | 18.38 | 18.33 | qfq | 8,855,295 | 162,991,183 | -0.16% |
| 2025-07-10 | 18.27 | 18.42 | 18.15 | 18.41 | 18.36 | qfq | 8,463,917 | 154,608,438 | 0.93% |
| 2025-07-09 | 18.57 | 18.61 | 18.19 | 18.24 | 18.19 | qfq | 10,096,114 | 185,529,395 | -1.78% |
| 2025-07-08 | 18.15 | 18.88 | 18.13 | 18.57 | 18.52 | qfq | 13,720,069 | 254,136,568 | 2.31% |
| 2025-07-07 | 18.02 | 18.29 | 18.02 | 18.15 | 18.10 | qfq | 5,233,284 | 95,131,203 | -0.17% |
| 2025-07-04 | 18.46 | 18.50 | 18.17 | 18.18 | 18.13 | qfq | 8,066,843 | 147,570,369 | -1.78% |
| 2025-07-03 | 18.49 | 18.57 | 18.33 | 18.51 | 18.46 | qfq | 7,355,530 | 135,671,625 | 0.00% |
| 2025-07-02 | 18.73 | 18.95 | 18.45 | 18.51 | 18.46 | qfq | 11,247,819 | 209,440,521 | -2.17% |
| 2025-07-01 | 18.50 | 19.10 | 18.50 | 18.92 | 18.87 | qfq | 20,334,201 | 383,534,910 | 1.50% |
| 2025-06-30 | 18.02 | 18.64 | 18.01 | 18.64 | 18.59 | qfq | 16,965,982 | 311,670,853 | 3.90% |
| 2025-06-27 | 17.96 | 18.10 | 17.82 | 17.94 | 17.89 | qfq | 7,383,672 | 132,712,753 | 0.11% |
| 2025-06-26 | 18.15 | 18.21 | 17.90 | 17.92 | 17.87 | qfq | 10,264,128 | 185,157,789 | -1.27% |
| 2025-06-25 | 18.05 | 18.17 | 17.90 | 18.15 | 18.10 | qfq | 10,763,303 | 194,205,682 | 0.61% |
| 2025-06-24 | 17.95 | 18.10 | 17.88 | 18.04 | 17.99 | qfq | 11,359,398 | 204,372,887 | 0.45% |
| 2025-06-23 | 17.50 | 18.01 | 17.36 | 17.96 | 17.91 | qfq | 13,606,707 | 242,779,642 | 1.47% |
| 2025-06-20 | 17.12 | 17.85 | 17.12 | 17.70 | 17.65 | qfq | 16,195,427 | 285,489,541 | 3.21% |
| 2025-06-19 | 17.17 | 17.43 | 17.12 | 17.15 | 17.10 | qfq | 6,174,063 | 106,622,224 | -0.69% |
| 2025-06-18 | 17.45 | 17.45 | 17.13 | 17.27 | 17.22 | qfq | 4,079,021 | 70,306,577 | -0.12% |
| 2025-06-17 | 17.20 | 17.42 | 17.18 | 17.29 | 17.24 | qfq | 4,429,994 | 76,581,772 | 0.35% |
| 2025-06-16 | 17.05 | 17.30 | 17.04 | 17.23 | 17.18 | qfq | 3,642,843 | 62,655,313 | 0.53% |
| 2025-06-13 | 17.28 | 17.36 | 17.05 | 17.14 | 17.09 | qfq | 5,952,082 | 102,284,177 | -0.92% |
| 2025-06-12 | 17.60 | 17.70 | 17.29 | 17.30 | 17.25 | qfq | 8,850,167 | 154,565,157 | -1.87% |
| 2025-06-11 | 17.61 | 17.80 | 17.54 | 17.63 | 17.58 | qfq | 5,381,507 | 95,140,616 | 0.17% |
| 2025-06-10 | 18.08 | 18.09 | 17.33 | 17.60 | 17.55 | qfq | 10,621,451 | 187,820,212 | -2.49% |
| 2025-06-09 | 17.80 | 18.05 | 17.79 | 18.05 | 18.00 | qfq | 7,171,057 | 128,814,063 | 1.23% |
| 2025-06-06 | 17.75 | 18.01 | 17.63 | 17.83 | 17.78 | qfq | 8,139,740 | 145,075,317 | 0.62% |
| 2025-06-05 | 17.53 | 17.75 | 17.35 | 17.72 | 17.67 | qfq | 8,546,010 | 150,308,932 | 1.14% |
| 2025-06-04 | 17.60 | 17.74 | 17.42 | 17.52 | 17.47 | qfq | 8,616,183 | 151,142,316 | -0.17% |
| 2025-06-03 | 17.76 | 17.94 | 17.54 | 17.55 | 17.50 | qfq | 7,433,876 | 131,814,483 | -1.35% |
| 2025-05-30 | 18.10 | 18.15 | 17.77 | 17.79 | 17.74 | qfq | 6,513,930 | 116,515,542 | -2.36% |
| 2025-05-29 | 17.70 | 18.25 | 17.67 | 18.22 | 18.17 | qfq | 9,913,797 | 179,016,939 | 2.76% |
| 2025-05-28 | 18.15 | 18.22 | 17.70 | 17.73 | 17.68 | qfq | 8,926,320 | 159,848,714 | -2.15% |
| 2025-05-27 | 18.06 | 18.24 | 18.00 | 18.12 | 18.07 | qfq | 6,757,913 | 122,464,558 | -0.28% |
| 2025-05-26 | 17.76 | 18.30 | 17.76 | 18.17 | 18.12 | qfq | 8,960,276 | 161,960,907 | 1.85% |
| 2025-05-23 | 18.25 | 18.48 | 17.76 | 17.84 | 17.79 | qfq | 13,786,281 | 250,520,123 | -3.15% |
| 2025-05-22 | 18.95 | 19.11 | 18.41 | 18.42 | 18.37 | qfq | 14,692,060 | 276,106,080 | -3.96% |
| 2025-05-21 | 18.79 | 19.33 | 18.20 | 19.18 | 19.13 | qfq | 25,115,399 | 469,012,770 | 2.02% |
| 2025-05-20 | 18.66 | 18.88 | 18.55 | 18.80 | 18.75 | qfq | 10,824,412 | 203,267,196 | 0.75% |
| 2025-05-19 | 18.85 | 18.90 | 18.46 | 18.66 | 18.61 | qfq | 8,471,000 | 158,140,190 | -0.69% |
| 2025-05-16 | 18.48 | 18.86 | 18.48 | 18.79 | 18.68 | qfq | 10,885,100 | 204,181,155 | 1.13% |
| 2025-05-15 | 19.21 | 19.29 | 18.58 | 18.58 | 18.47 | qfq | 19,316,980 | 364,116,081 | -4.23% |
| 2025-05-14 | 19.31 | 19.90 | 19.12 | 19.40 | 19.28 | qfq | 17,550,288 | 340,405,047 | 0.00% |
| 2025-05-13 | 19.68 | 19.88 | 19.19 | 19.40 | 19.28 | qfq | 23,434,413 | 456,646,880 | -0.51% |
| 2025-05-12 | 19.54 | 19.76 | 19.31 | 19.50 | 19.38 | qfq | 18,083,529 | 352,066,496 | 0.72% |
| 2025-05-09 | 20.24 | 20.31 | 19.36 | 19.36 | 19.24 | qfq | 29,816,017 | 584,988,028 | -4.72% |
| 2025-05-08 | 20.40 | 20.89 | 20.25 | 20.32 | 20.20 | qfq | 34,244,432 | 701,981,422 | -2.40% |
| 2025-05-07 | 20.30 | 22.14 | 19.95 | 20.82 | 20.70 | qfq | 56,382,310 | 1,178,442,621 | 3.43% |
| 2025-05-06 | 19.95 | 20.32 | 19.48 | 20.13 | 20.01 | qfq | 36,344,826 | 723,410,886 | 2.08% |
| 2025-04-30 | 19.38 | 19.83 | 19.22 | 19.72 | 19.60 | qfq | 29,734,088 | 582,403,423 | 1.75% |
| 2025-04-29 | 19.44 | 19.57 | 19.21 | 19.38 | 19.26 | qfq | 23,537,888 | 456,789,390 | -1.12% |
| 2025-04-28 | 18.53 | 19.88 | 17.94 | 19.60 | 19.48 | qfq | 43,754,250 | 835,846,971 | 4.37% |
| 2025-04-25 | 18.86 | 19.05 | 18.51 | 18.78 | 18.67 | qfq | 15,447,008 | 290,348,794 | -0.16% |
| 2025-04-24 | 19.10 | 19.19 | 18.69 | 18.81 | 18.70 | qfq | 19,312,526 | 365,049,458 | -2.69% |
| 2025-04-23 | 19.34 | 19.37 | 18.92 | 19.33 | 19.21 | qfq | 24,565,366 | 471,062,393 | -0.62% |
| 2025-04-22 | 18.99 | 19.61 | 18.71 | 19.45 | 19.33 | qfq | 34,172,570 | 657,238,997 | 1.89% |
| 2025-04-21 | 19.00 | 19.18 | 18.81 | 19.09 | 18.98 | qfq | 17,146,764 | 325,673,122 | 1.17% |
| 2025-04-18 | 19.21 | 19.32 | 18.80 | 18.87 | 18.76 | qfq | 25,026,676 | 476,127,779 | -3.03% |
| 2025-04-17 | 18.45 | 19.49 | 18.41 | 19.46 | 19.34 | qfq | 41,790,945 | 803,097,096 | 4.51% |
| 2025-04-16 | 18.85 | 18.99 | 18.32 | 18.62 | 18.51 | qfq | 19,104,727 | 355,810,581 | -1.22% |
| 2025-04-15 | 19.00 | 19.05 | 18.67 | 18.85 | 18.74 | qfq | 27,072,551 | 510,528,036 | -2.18% |
| 2025-04-14 | 18.64 | 19.28 | 18.33 | 19.27 | 19.16 | qfq | 47,206,682 | 888,678,906 | 4.11% |
| 2025-04-11 | 16.63 | 18.51 | 16.61 | 18.51 | 18.40 | qfq | 41,346,759 | 746,794,134 | 9.98% |
| 2025-04-10 | 16.79 | 17.38 | 16.61 | 16.83 | 16.73 | qfq | 24,208,951 | 411,161,552 | 2.50% |
| 2025-04-09 | 15.50 | 16.63 | 14.54 | 16.42 | 16.32 | qfq | 30,912,875 | 487,228,155 | 1.61% |
| 2025-04-08 | 17.27 | 17.82 | 15.70 | 16.16 | 16.06 | qfq | 32,715,356 | 545,467,870 | -6.86% |
| 2025-04-07 | 18.00 | 18.38 | 17.35 | 17.35 | 17.25 | qfq | 25,580,883 | 451,995,244 | -10.01% |
| 2025-04-03 | 18.62 | 19.50 | 18.34 | 19.28 | 19.16 | qfq | 33,070,903 | 627,552,685 | 0.94% |
| 2025-04-02 | 19.60 | 19.94 | 19.07 | 19.10 | 18.99 | qfq | 37,708,135 | 731,560,287 | -4.45% |
| 2025-04-01 | 19.12 | 20.22 | 18.85 | 19.99 | 19.87 | qfq | 52,913,315 | 1,042,438,493 | 2.57% |
| 2025-03-31 | 19.05 | 19.64 | 18.33 | 19.49 | 19.37 | qfq | 51,484,140 | 979,352,337 | 2.26% |
| 2025-03-28 | 19.39 | 19.96 | 18.88 | 19.06 | 18.95 | qfq | 74,873,850 | 1,453,183,422 | 0.00% |
| 2025-03-27 | 17.29 | 19.06 | 17.21 | 19.06 | 18.95 | qfq | 30,915,307 | 575,730,883 | 9.98% |
| 2025-03-26 | 16.91 | 17.44 | 16.90 | 17.33 | 17.23 | qfq | 7,084,447 | 122,068,000 | 2.00% |
| 2025-03-25 | 16.87 | 17.08 | 16.73 | 16.99 | 16.89 | qfq | 6,072,031 | 102,706,021 | 0.65% |
| 2025-03-24 | 17.40 | 17.51 | 16.43 | 16.88 | 16.78 | qfq | 10,592,567 | 179,394,708 | -2.99% |
| 2025-03-21 | 18.12 | 18.12 | 17.37 | 17.40 | 17.30 | qfq | 11,333,091 | 200,567,066 | -4.50% |
| 2025-03-20 | 18.27 | 18.40 | 18.12 | 18.22 | 18.11 | qfq | 10,038,465 | 183,248,848 | -0.22% |
| 2025-03-19 | 18.13 | 18.50 | 17.96 | 18.26 | 18.15 | qfq | 13,810,899 | 252,997,054 | 0.72% |
| 2025-03-18 | 17.98 | 18.25 | 17.98 | 18.13 | 18.02 | qfq | 10,411,332 | 188,583,698 | 1.45% |
| 2025-03-17 | 17.92 | 17.99 | 17.71 | 17.87 | 17.76 | qfq | 7,834,217 | 139,715,592 | -0.28% |
| 2025-03-14 | 17.68 | 17.93 | 17.50 | 17.92 | 17.81 | qfq | 10,252,192 | 182,215,181 | 1.13% |
| 2025-03-13 | 18.28 | 18.29 | 17.50 | 17.72 | 17.61 | qfq | 16,628,149 | 295,975,935 | -3.17% |
| 2025-03-12 | 18.72 | 18.75 | 18.28 | 18.30 | 18.19 | qfq | 22,241,210 | 410,291,994 | -2.66% |
| 2025-03-11 | 17.67 | 19.02 | 17.61 | 18.80 | 18.69 | qfq | 35,251,199 | 656,437,630 | 4.97% |
| 2025-03-10 | 17.85 | 18.12 | 17.77 | 17.91 | 17.80 | qfq | 8,167,779 | 146,242,412 | 0.51% |
| 2025-03-07 | 17.97 | 18.12 | 17.70 | 17.82 | 17.71 | qfq | 10,623,375 | 190,079,290 | -1.49% |
| 2025-03-06 | 18.07 | 18.26 | 17.99 | 18.09 | 17.98 | qfq | 16,622,945 | 301,439,378 | 0.61% |
| 2025-03-05 | 17.65 | 18.17 | 17.60 | 17.98 | 17.87 | qfq | 13,854,970 | 248,516,338 | 1.70% |
| 2025-03-04 | 16.92 | 17.80 | 16.91 | 17.68 | 17.57 | qfq | 10,955,882 | 190,900,120 | 3.33% |
| 2025-03-03 | 17.00 | 17.41 | 16.76 | 17.11 | 17.01 | qfq | 8,876,557 | 152,272,117 | 0.71% |
| 2025-02-28 | 18.00 | 18.09 | 16.90 | 16.99 | 16.89 | qfq | 14,972,632 | 260,708,310 | -6.08% |
| 2025-02-27 | 17.95 | 18.20 | 17.68 | 18.09 | 17.98 | qfq | 15,221,286 | 273,660,629 | 0.56% |
| 2025-02-26 | 17.91 | 18.07 | 17.82 | 17.99 | 17.88 | qfq | 11,659,699 | 209,223,685 | 0.06% |
| 2025-02-25 | 17.61 | 18.21 | 17.40 | 17.98 | 17.87 | qfq | 15,342,020 | 274,843,327 | 0.50% |
| 2025-02-24 | 17.99 | 18.04 | 17.74 | 17.89 | 17.78 | qfq | 12,357,326 | 220,908,823 | -0.83% |
| 2025-02-21 | 17.75 | 18.09 | 17.35 | 18.04 | 17.93 | qfq | 18,316,593 | 326,454,278 | 2.38% |
| 2025-02-20 | 17.51 | 17.69 | 17.30 | 17.62 | 17.51 | qfq | 10,552,440 | 184,614,920 | 0.69% |
| 2025-02-19 | 17.18 | 17.54 | 17.08 | 17.50 | 17.40 | qfq | 11,399,964 | 198,292,688 | 1.80% |
| 2025-02-18 | 17.69 | 17.77 | 17.03 | 17.19 | 17.09 | qfq | 11,069,534 | 193,322,745 | -2.83% |
| 2025-02-17 | 17.60 | 17.77 | 17.50 | 17.69 | 17.58 | qfq | 11,016,318 | 194,144,223 | 0.51% |
| 2025-02-14 | 17.83 | 17.87 | 17.39 | 17.60 | 17.49 | qfq | 14,051,488 | 246,859,429 | -2.76% |
| 2025-02-13 | 18.09 | 18.36 | 17.96 | 18.10 | 17.99 | qfq | 19,347,963 | 351,920,772 | 0.11% |
| 2025-02-12 | 17.90 | 18.09 | 17.76 | 18.08 | 17.97 | qfq | 14,139,085 | 254,144,168 | 0.61% |
| 2025-02-11 | 18.11 | 18.30 | 17.74 | 17.97 | 17.86 | qfq | 18,895,801 | 339,842,816 | -1.32% |
| 2025-02-10 | 16.99 | 18.23 | 16.88 | 18.21 | 18.10 | qfq | 33,108,311 | 588,229,402 | 7.88% |
| 2025-02-07 | 16.80 | 17.13 | 16.60 | 16.88 | 16.78 | qfq | 13,324,689 | 225,080,228 | 0.12% |
| 2025-02-06 | 16.20 | 16.86 | 16.03 | 16.86 | 16.76 | qfq | 11,060,063 | 184,077,150 | 3.50% |
| 2025-02-05 | 16.16 | 16.44 | 16.16 | 16.29 | 16.19 | qfq | 6,745,608 | 109,944,471 | 1.75% |
| 2025-01-27 | 16.45 | 16.55 | 16.01 | 16.01 | 15.91 | qfq | 6,206,730 | 100,606,712 | -2.20% |
| 2025-01-24 | 16.12 | 16.39 | 16.07 | 16.37 | 16.27 | qfq | 6,929,829 | 112,756,092 | 1.36% |
| 2025-01-23 | 16.51 | 16.71 | 16.14 | 16.15 | 16.05 | qfq | 9,801,441 | 161,379,454 | -1.16% |
| 2025-01-22 | 16.30 | 16.50 | 16.24 | 16.34 | 16.24 | qfq | 7,100,951 | 116,256,595 | -0.31% |
| 2025-01-21 | 16.39 | 16.57 | 16.21 | 16.39 | 16.29 | qfq | 8,799,188 | 143,991,701 | 0.18% |
| 2025-01-20 | 16.38 | 16.45 | 16.23 | 16.36 | 16.26 | qfq | 9,510,628 | 155,631,452 | 0.68% |
| 2025-01-17 | 16.09 | 16.40 | 15.93 | 16.25 | 16.15 | qfq | 9,944,207 | 160,939,108 | 0.93% |
| 2025-01-16 | 16.20 | 16.45 | 15.89 | 16.10 | 16.00 | qfq | 11,039,191 | 178,417,256 | -0.06% |
| 2025-01-15 | 15.90 | 16.35 | 15.71 | 16.11 | 16.01 | qfq | 14,492,320 | 232,844,478 | 0.94% |
| 2025-01-14 | 15.36 | 15.98 | 15.20 | 15.96 | 15.86 | qfq | 11,525,571 | 181,423,561 | 4.31% |
| 2025-01-13 | 14.94 | 15.39 | 14.69 | 15.30 | 15.21 | qfq | 7,263,297 | 109,579,769 | 0.66% |
| 2025-01-10 | 15.50 | 16.02 | 15.17 | 15.20 | 15.11 | qfq | 10,097,547 | 157,797,318 | -2.38% |
| 2025-01-09 | 15.50 | 15.88 | 15.45 | 15.57 | 15.48 | qfq | 9,511,215 | 149,345,721 | 0.06% |
| 2025-01-08 | 15.54 | 15.75 | 14.94 | 15.56 | 15.47 | qfq | 10,935,688 | 168,203,309 | -0.83% |
| 2025-01-07 | 15.40 | 15.76 | 15.25 | 15.69 | 15.60 | qfq | 8,704,908 | 135,494,816 | 2.28% |
| 2025-01-06 | 15.53 | 15.61 | 15.05 | 15.34 | 15.25 | qfq | 8,312,228 | 127,312,228 | -1.22% |
| 2025-01-03 | 16.29 | 16.34 | 15.40 | 15.53 | 15.44 | qfq | 10,866,250 | 172,319,383 | -3.00% |
| 2025-01-02 | 16.65 | 16.75 | 15.84 | 16.01 | 15.91 | qfq | 12,771,943 | 207,706,417 | -4.36% |
| 2024-12-31 | 17.62 | 17.73 | 16.73 | 16.74 | 16.64 | qfq | 11,636,659 | 199,025,224 | -4.99% |
| 2024-12-30 | 17.79 | 17.98 | 17.45 | 17.62 | 17.51 | qfq | 8,835,369 | 156,615,168 | -1.78% |
| 2024-12-27 | 17.90 | 18.09 | 17.64 | 17.94 | 17.83 | qfq | 15,127,790 | 271,181,507 | 0.11% |
| 2024-12-26 | 17.15 | 18.34 | 17.03 | 17.92 | 17.81 | qfq | 18,802,752 | 335,097,551 | 4.31% |
| 2024-12-25 | 17.60 | 17.68 | 17.00 | 17.18 | 17.08 | qfq | 10,142,788 | 174,887,970 | -2.99% |
| 2024-12-24 | 17.50 | 17.74 | 17.15 | 17.71 | 17.60 | qfq | 11,667,545 | 203,726,978 | 1.26% |
| 2024-12-23 | 18.28 | 18.30 | 17.42 | 17.49 | 17.39 | qfq | 16,346,758 | 290,839,233 | -4.43% |
| 2024-12-20 | 17.53 | 18.58 | 17.36 | 18.30 | 18.19 | qfq | 27,022,601 | 489,120,614 | 4.69% |
| 2024-12-19 | 16.99 | 17.53 | 16.91 | 17.48 | 17.38 | qfq | 12,514,671 | 216,668,023 | 1.16% |
| 2024-12-18 | 17.06 | 17.49 | 16.83 | 17.28 | 17.18 | qfq | 13,933,472 | 239,699,242 | 1.35% |
| 2024-12-17 | 17.58 | 17.75 | 16.92 | 17.05 | 16.95 | qfq | 13,865,330 | 239,676,606 | -3.18% |
| 2024-12-16 | 18.20 | 18.20 | 17.48 | 17.61 | 17.50 | qfq | 19,021,694 | 338,063,766 | -3.29% |
| 2024-12-13 | 18.78 | 18.79 | 18.16 | 18.21 | 18.10 | qfq | 22,355,900 | 411,233,305 | -3.75% |
| 2024-12-12 | 18.90 | 19.19 | 18.71 | 18.92 | 18.81 | qfq | 19,732,598 | 373,770,185 | 0.11% |
| 2024-12-11 | 18.66 | 18.99 | 18.58 | 18.90 | 18.79 | qfq | 19,252,880 | 362,085,105 | 1.34% |
| 2024-12-10 | 19.05 | 19.12 | 18.60 | 18.65 | 18.54 | qfq | 24,656,382 | 464,796,989 | 0.48% |
| 2024-12-09 | 18.91 | 19.25 | 18.37 | 18.56 | 18.45 | qfq | 24,611,365 | 460,704,105 | -2.57% |
| 2024-12-06 | 18.99 | 19.30 | 18.75 | 19.05 | 18.94 | qfq | 25,010,801 | 475,668,435 | 0.26% |
| 2024-12-05 | 18.45 | 19.18 | 18.32 | 19.00 | 18.89 | qfq | 27,816,742 | 526,119,557 | 2.59% |
| 2024-12-04 | 19.35 | 19.85 | 18.49 | 18.52 | 18.41 | qfq | 39,706,142 | 751,294,943 | -5.37% |
| 2024-12-03 | 19.21 | 20.32 | 19.12 | 19.57 | 19.45 | qfq | 51,498,535 | 1,015,022,419 | 0.72% |
| 2024-12-02 | 19.76 | 20.33 | 19.05 | 19.43 | 19.31 | qfq | 64,222,346 | 1,249,048,445 | -5.50% |
| 2024-11-29 | 22.83 | 23.31 | 20.56 | 20.56 | 20.44 | qfq | 81,108,751 | 1,753,648,851 | -9.98% |
| 2024-11-28 | 20.10 | 22.84 | 20.08 | 22.84 | 22.70 | qfq | 48,547,842 | 1,061,862,776 | 10.02% |
| 2024-11-27 | 19.00 | 21.44 | 18.60 | 20.76 | 20.64 | qfq | 53,005,542 | 1,084,829,593 | 6.52% |
| 2024-11-26 | 18.50 | 20.38 | 18.18 | 19.49 | 19.37 | qfq | 46,734,645 | 898,227,614 | 3.23% |
| 2024-11-25 | 17.38 | 19.00 | 16.80 | 18.88 | 18.77 | qfq | 44,804,639 | 807,867,751 | 7.39% |
| 2024-11-22 | 17.65 | 18.19 | 17.40 | 17.58 | 17.48 | qfq | 34,801,049 | 619,007,444 | -0.57% |
| 2024-11-21 | 17.50 | 18.68 | 17.28 | 17.68 | 17.57 | qfq | 37,834,117 | 679,145,839 | -0.06% |
| 2024-11-20 | 17.00 | 17.94 | 16.80 | 17.69 | 17.58 | qfq | 35,998,591 | 624,083,500 | 4.24% |
| 2024-11-19 | 15.47 | 16.97 | 15.47 | 16.97 | 16.87 | qfq | 27,664,682 | 454,074,241 | 9.98% |
| 2024-11-18 | 15.57 | 15.97 | 14.94 | 15.43 | 15.34 | qfq | 13,575,180 | 209,148,877 | -0.96% |
| 2024-11-15 | 16.00 | 16.24 | 15.57 | 15.58 | 15.49 | qfq | 13,698,967 | 217,742,689 | -3.47% |
| 2024-11-14 | 16.73 | 16.75 | 16.02 | 16.14 | 16.04 | qfq | 14,084,358 | 230,569,472 | -4.27% |
| 2024-11-13 | 16.83 | 17.03 | 16.40 | 16.86 | 16.76 | qfq | 14,835,277 | 247,739,997 | -1.11% |
| 2024-11-12 | 17.90 | 17.90 | 16.87 | 17.05 | 16.95 | qfq | 29,804,194 | 515,632,416 | -5.49% |
| 2024-11-11 | 16.78 | 18.13 | 16.73 | 18.04 | 17.93 | qfq | 41,014,560 | 726,050,707 | 9.47% |
| 2024-11-08 | 16.39 | 16.99 | 16.31 | 16.48 | 16.38 | qfq | 22,973,398 | 381,173,412 | 1.04% |
| 2024-11-07 | 15.80 | 16.60 | 15.75 | 16.31 | 16.21 | qfq | 20,472,636 | 334,085,815 | 2.45% |
| 2024-11-06 | 15.86 | 16.20 | 15.54 | 15.92 | 15.83 | qfq | 19,067,003 | 302,835,962 | 0.38% |
| 2024-11-05 | 15.45 | 15.98 | 15.39 | 15.86 | 15.77 | qfq | 18,121,832 | 286,105,268 | 3.05% |
| 2024-11-04 | 14.80 | 15.55 | 14.75 | 15.39 | 15.30 | qfq | 11,124,380 | 169,840,302 | 3.43% |
| 2024-11-01 | 15.87 | 16.15 | 14.83 | 14.88 | 14.79 | qfq | 17,934,637 | 276,558,771 | -5.22% |
| 2024-10-31 | 15.14 | 15.87 | 14.97 | 15.70 | 15.61 | qfq | 18,524,844 | 287,087,070 | 3.36% |
| 2024-10-30 | 15.30 | 15.48 | 15.03 | 15.19 | 15.10 | qfq | 12,125,831 | 184,700,625 | -1.36% |
| 2024-10-29 | 15.61 | 15.96 | 15.34 | 15.40 | 15.31 | qfq | 18,905,513 | 295,828,293 | -1.35% |
| 2024-10-28 | 15.50 | 15.63 | 15.18 | 15.61 | 15.52 | qfq | 13,523,123 | 208,060,428 | -0.57% |
| 2024-10-25 | 15.78 | 15.81 | 15.44 | 15.70 | 15.61 | qfq | 18,494,910 | 288,842,494 | -1.20% |
| 2024-10-24 | 15.00 | 15.95 | 14.80 | 15.89 | 15.80 | qfq | 27,261,971 | 422,247,254 | 5.23% |
| 2024-10-23 | 15.05 | 15.29 | 15.00 | 15.10 | 15.01 | qfq | 10,747,719 | 162,523,626 | -0.59% |
| 2024-10-22 | 15.23 | 15.51 | 14.98 | 15.19 | 15.10 | qfq | 15,475,335 | 235,491,930 | -1.04% |
| 2024-10-21 | 15.28 | 15.71 | 15.00 | 15.35 | 15.26 | qfq | 25,352,016 | 388,580,477 | 1.99% |
| 2024-10-18 | 14.24 | 15.30 | 14.11 | 15.05 | 14.96 | qfq | 22,178,883 | 327,239,335 | 5.61% |
| 2024-10-17 | 14.34 | 14.48 | 14.23 | 14.25 | 14.16 | qfq | 11,389,999 | 163,628,056 | -0.97% |
| 2024-10-16 | 13.94 | 14.60 | 13.82 | 14.39 | 14.30 | qfq | 15,927,814 | 229,359,352 | 1.41% |
| 2024-10-15 | 14.34 | 14.66 | 14.02 | 14.19 | 14.11 | qfq | 11,653,146 | 167,636,561 | -1.05% |
| 2024-10-14 | 14.05 | 14.35 | 13.65 | 14.34 | 14.25 | qfq | 11,557,946 | 162,395,926 | 2.50% |
| 2024-10-11 | 14.50 | 14.76 | 13.74 | 13.99 | 13.91 | qfq | 13,676,709 | 193,535,764 | -4.64% |
| 2024-10-10 | 15.56 | 15.56 | 14.54 | 14.67 | 14.58 | qfq | 17,283,341 | 258,105,730 | -2.98% |
| 2024-10-09 | 15.74 | 16.40 | 14.87 | 15.12 | 15.03 | qfq | 32,044,856 | 503,006,070 | -3.82% |
| 2024-10-08 | 15.72 | 15.72 | 14.99 | 15.72 | 15.63 | qfq | 27,616,606 | 430,817,165 | 10.01% |
| 2024-09-30 | 13.64 | 14.29 | 13.19 | 14.29 | 14.20 | qfq | 20,862,708 | 289,367,883 | 10.01% |
| 2024-09-27 | 12.45 | 13.03 | 12.45 | 12.99 | 12.91 | qfq | 8,480,858 | 108,202,957 | 5.01% |
| 2024-09-26 | 11.95 | 12.37 | 11.95 | 12.37 | 12.30 | qfq | 5,974,240 | 72,684,118 | 3.00% |
| 2024-09-25 | 12.15 | 12.32 | 11.99 | 12.01 | 11.94 | qfq | 7,516,676 | 91,604,247 | 0.50% |
| 2024-09-24 | 11.58 | 11.96 | 11.58 | 11.95 | 11.88 | qfq | 5,325,741 | 62,853,408 | 3.11% |
| 2024-09-23 | 11.61 | 11.70 | 11.50 | 11.59 | 11.52 | qfq | 2,106,299 | 24,474,571 | -0.17% |
| 2024-09-20 | 11.70 | 11.79 | 11.55 | 11.61 | 11.54 | qfq | 2,515,899 | 29,319,739 | -1.11% |
| 2024-09-19 | 11.57 | 11.83 | 11.53 | 11.74 | 11.67 | qfq | 3,904,922 | 45,722,104 | 1.91% |
| 2024-09-18 | 11.70 | 11.80 | 11.31 | 11.52 | 11.45 | qfq | 3,427,398 | 39,647,846 | 0.88% |
| 2024-09-13 | 11.80 | 11.82 | 11.41 | 11.42 | 11.35 | qfq | 3,318,148 | 38,324,769 | -3.47% |
| 2024-09-12 | 12.06 | 12.14 | 11.82 | 11.83 | 11.73 | qfq | 2,380,330 | 28,513,751 | -1.42% |
| 2024-09-11 | 12.07 | 12.12 | 11.94 | 12.00 | 11.90 | qfq | 2,000,160 | 24,041,563 | -0.99% |
| 2024-09-10 | 12.01 | 12.15 | 11.74 | 12.12 | 12.02 | qfq | 3,266,557 | 39,027,886 | 0.92% |
| 2024-09-09 | 12.10 | 12.28 | 11.94 | 12.01 | 11.91 | qfq | 2,748,238 | 33,213,551 | -1.07% |
| 2024-09-06 | 12.30 | 12.39 | 12.11 | 12.14 | 12.04 | qfq | 3,312,819 | 40,531,485 | -1.14% |
| 2024-09-05 | 12.20 | 12.38 | 12.15 | 12.28 | 12.18 | qfq | 2,819,268 | 34,534,642 | 0.33% |
| 2024-09-04 | 12.06 | 12.60 | 12.01 | 12.24 | 12.14 | qfq | 4,177,575 | 51,268,918 | 0.41% |
| 2024-09-03 | 12.06 | 12.22 | 12.05 | 12.19 | 12.09 | qfq | 2,998,668 | 36,410,283 | 0.91% |
| 2024-09-02 | 12.51 | 12.59 | 12.08 | 12.08 | 11.98 | qfq | 4,337,202 | 53,374,707 | -3.67% |
| 2024-08-30 | 12.21 | 12.71 | 12.21 | 12.54 | 12.43 | qfq | 5,663,088 | 71,157,484 | 2.12% |
| 2024-08-29 | 12.03 | 12.33 | 11.98 | 12.28 | 12.18 | qfq | 3,303,551 | 40,379,798 | 1.49% |
| 2024-08-28 | 12.10 | 12.22 | 12.08 | 12.10 | 12.00 | qfq | 2,432,391 | 29,530,424 | -0.08% |
| 2024-08-27 | 12.22 | 12.27 | 12.07 | 12.11 | 12.01 | qfq | 3,416,886 | 41,539,107 | -1.30% |
| 2024-08-26 | 12.44 | 12.55 | 12.13 | 12.27 | 12.17 | qfq | 3,771,539 | 46,531,255 | -0.97% |
| 2024-08-23 | 12.40 | 12.49 | 12.22 | 12.39 | 12.28 | qfq | 3,525,010 | 43,555,134 | -0.08% |
| 2024-08-22 | 12.94 | 12.99 | 12.36 | 12.40 | 12.29 | qfq | 7,666,637 | 96,516,889 | -4.39% |
| 2024-08-21 | 12.92 | 13.12 | 12.88 | 12.97 | 12.86 | qfq | 3,420,886 | 44,441,553 | -0.61% |
| 2024-08-20 | 13.15 | 13.22 | 12.96 | 13.05 | 12.94 | qfq | 4,130,830 | 53,997,012 | -1.73% |
| 2024-08-19 | 13.09 | 13.33 | 12.80 | 13.28 | 13.17 | qfq | 5,454,326 | 71,547,717 | 0.61% |
| 2024-08-16 | 13.58 | 13.69 | 13.20 | 13.20 | 13.09 | qfq | 8,135,902 | 109,506,210 | -3.65% |
| 2024-08-15 | 13.47 | 13.80 | 13.43 | 13.70 | 13.58 | qfq | 8,366,730 | 114,148,287 | 1.26% |
| 2024-08-14 | 13.55 | 13.69 | 13.42 | 13.53 | 13.42 | qfq | 6,423,893 | 86,915,782 | -0.15% |
| 2024-08-13 | 13.07 | 13.55 | 13.06 | 13.55 | 13.43 | qfq | 7,297,801 | 97,170,199 | 3.67% |
| 2024-08-12 | 13.07 | 13.24 | 12.93 | 13.07 | 12.96 | qfq | 3,508,014 | 45,897,201 | -1.36% |
| 2024-08-09 | 13.45 | 13.59 | 13.08 | 13.25 | 13.14 | qfq | 6,629,235 | 88,554,827 | 0.00% |
| 2024-08-08 | 12.86 | 13.31 | 12.66 | 13.25 | 13.14 | qfq | 7,627,459 | 99,810,615 | 2.47% |
| 2024-08-07 | 12.98 | 13.08 | 12.86 | 12.93 | 12.82 | qfq | 4,121,019 | 53,498,606 | -0.61% |
| 2024-08-06 | 13.12 | 13.14 | 12.81 | 13.01 | 12.90 | qfq | 5,189,774 | 67,181,663 | 1.17% |
| 2024-08-05 | 13.38 | 13.59 | 12.81 | 12.86 | 12.75 | qfq | 8,847,513 | 116,620,177 | -5.51% |
| 2024-08-02 | 13.60 | 13.83 | 13.47 | 13.61 | 13.49 | qfq | 9,476,885 | 129,583,179 | -0.66% |
| 2024-08-01 | 13.66 | 13.89 | 13.55 | 13.70 | 13.58 | qfq | 10,818,315 | 148,456,838 | 0.37% |
| 2024-07-31 | 13.07 | 13.65 | 13.01 | 13.65 | 13.53 | qfq | 10,040,692 | 134,778,024 | 3.57% |
| 2024-07-30 | 12.71 | 13.18 | 12.50 | 13.18 | 13.07 | qfq | 8,569,171 | 110,586,452 | 2.57% |
| 2024-07-29 | 13.10 | 13.19 | 12.85 | 12.85 | 12.74 | qfq | 5,520,914 | 71,723,783 | -1.68% |
| 2024-07-26 | 12.86 | 13.08 | 12.82 | 13.07 | 12.96 | qfq | 5,157,386 | 66,959,088 | 1.71% |
| 2024-07-25 | 12.85 | 13.06 | 12.62 | 12.85 | 12.74 | qfq | 6,500,381 | 83,499,189 | -0.62% |
| 2024-07-24 | 13.25 | 13.51 | 12.91 | 12.93 | 12.82 | qfq | 8,731,450 | 115,401,663 | -3.00% |
| 2024-07-23 | 13.79 | 13.92 | 13.33 | 13.33 | 13.22 | qfq | 10,672,940 | 145,227,102 | -4.31% |
| 2024-07-22 | 13.81 | 14.10 | 13.81 | 13.93 | 13.81 | qfq | 10,747,527 | 150,156,932 | 0.43% |
| 2024-07-19 | 13.86 | 14.30 | 13.82 | 13.87 | 13.75 | qfq | 17,972,233 | 252,821,974 | -1.49% |
| 2024-07-18 | 13.33 | 14.08 | 13.12 | 14.08 | 13.96 | qfq | 19,075,595 | 261,681,793 | 3.53% |
| 2024-07-17 | 13.40 | 13.82 | 13.36 | 13.60 | 13.48 | qfq | 13,847,442 | 188,774,747 | 0.44% |
| 2024-07-16 | 13.11 | 13.54 | 12.89 | 13.54 | 13.43 | qfq | 9,577,232 | 127,231,125 | 3.28% |
| 2024-07-15 | 13.29 | 13.49 | 13.09 | 13.11 | 13.00 | qfq | 6,002,732 | 79,619,642 | -1.65% |
| 2024-07-12 | 13.18 | 13.40 | 13.10 | 13.33 | 13.22 | qfq | 6,952,920 | 92,365,824 | 0.38% |
| 2024-07-11 | 13.38 | 13.46 | 13.11 | 13.28 | 13.17 | qfq | 8,910,211 | 118,493,949 | 1.53% |
| 2024-07-10 | 13.15 | 13.30 | 13.02 | 13.08 | 12.97 | qfq | 7,595,359 | 100,064,589 | -0.98% |
| 2024-07-09 | 12.26 | 13.27 | 12.14 | 13.21 | 13.10 | qfq | 14,031,295 | 180,599,117 | 7.40% |
| 2024-07-08 | 12.55 | 12.78 | 12.26 | 12.30 | 12.20 | qfq | 6,406,217 | 80,269,753 | -2.15% |
| 2024-07-05 | 12.78 | 12.80 | 12.30 | 12.57 | 12.46 | qfq | 7,735,803 | 96,690,159 | -1.64% |
| 2024-07-04 | 13.33 | 13.35 | 12.75 | 12.78 | 12.67 | qfq | 7,941,167 | 103,295,777 | -4.13% |
| 2024-07-03 | 13.06 | 13.41 | 12.85 | 13.33 | 13.22 | qfq | 9,816,499 | 129,643,724 | 1.21% |
| 2024-07-02 | 13.40 | 13.43 | 13.08 | 13.17 | 13.06 | qfq | 7,143,646 | 94,541,680 | -2.23% |
| 2024-07-01 | 13.40 | 13.54 | 13.02 | 13.47 | 13.36 | qfq | 9,166,534 | 122,194,696 | 0.60% |
| 2024-06-28 | 13.21 | 13.71 | 13.21 | 13.39 | 13.28 | qfq | 10,352,844 | 139,860,345 | 0.22% |
| 2024-06-27 | 13.70 | 13.82 | 13.30 | 13.36 | 13.25 | qfq | 10,727,343 | 144,958,360 | -2.41% |
| 2024-06-26 | 13.21 | 13.77 | 12.67 | 13.69 | 13.57 | qfq | 15,463,379 | 205,355,778 | 4.34% |
| 2024-06-25 | 13.82 | 14.14 | 12.87 | 13.12 | 13.01 | qfq | 19,357,593 | 261,907,124 | -4.86% |
| 2024-06-24 | 13.72 | 14.28 | 13.69 | 13.79 | 13.67 | qfq | 14,523,322 | 203,192,822 | -1.15% |
| 2024-06-21 | 14.15 | 14.25 | 13.62 | 13.95 | 13.83 | qfq | 14,247,812 | 198,923,087 | -2.52% |
| 2024-06-20 | 14.72 | 15.18 | 14.31 | 14.31 | 14.19 | qfq | 23,348,826 | 344,893,760 | -3.90% |
| 2024-06-19 | 14.50 | 15.36 | 14.31 | 14.89 | 14.76 | qfq | 23,864,206 | 352,137,972 | 2.34% |
| 2024-06-18 | 14.54 | 14.65 | 14.26 | 14.55 | 14.43 | qfq | 20,789,086 | 300,291,633 | -1.09% |
| 2024-06-17 | 13.95 | 14.81 | 13.70 | 14.71 | 14.59 | qfq | 27,284,875 | 392,283,835 | 5.07% |
| 2024-06-14 | 13.35 | 14.00 | 13.33 | 14.00 | 13.88 | qfq | 18,342,368 | 252,073,320 | 3.70% |
| 2024-06-13 | 13.78 | 14.04 | 13.39 | 13.50 | 13.39 | qfq | 19,044,099 | 262,112,951 | -3.23% |
| 2024-06-12 | 14.12 | 14.16 | 13.78 | 13.95 | 13.75 | qfq | 22,057,780 | 307,177,611 | -3.06% |
| 2024-06-11 | 13.62 | 14.52 | 13.59 | 14.39 | 14.18 | qfq | 31,328,274 | 440,528,685 | 3.53% |
| 2024-06-07 | 13.15 | 13.90 | 12.95 | 13.90 | 13.70 | qfq | 30,794,944 | 418,497,248 | 5.54% |
| 2024-06-06 | 12.59 | 13.18 | 12.36 | 13.17 | 12.98 | qfq | 20,242,733 | 260,610,307 | 4.94% |
| 2024-06-05 | 12.70 | 12.91 | 12.48 | 12.55 | 12.37 | qfq | 8,173,186 | 103,919,252 | -1.41% |
| 2024-06-04 | 12.95 | 12.96 | 12.46 | 12.73 | 12.55 | qfq | 10,672,019 | 134,641,540 | -2.30% |
| 2024-06-03 | 12.90 | 13.24 | 12.78 | 13.03 | 12.84 | qfq | 12,554,044 | 163,503,638 | 0.54% |
| 2024-05-31 | 13.10 | 13.30 | 12.90 | 12.96 | 12.77 | qfq | 14,182,030 | 185,250,808 | -1.89% |
| 2024-05-30 | 12.90 | 13.40 | 12.84 | 13.21 | 13.02 | qfq | 20,202,869 | 265,913,446 | 0.15% |
| 2024-05-29 | 12.35 | 13.21 | 12.33 | 13.19 | 13.00 | qfq | 21,087,927 | 272,843,876 | 5.18% |
| 2024-05-28 | 12.38 | 12.96 | 12.23 | 12.54 | 12.36 | qfq | 18,299,725 | 231,366,019 | 1.29% |
| 2024-05-27 | 11.68 | 12.50 | 11.41 | 12.38 | 12.20 | qfq | 12,365,173 | 149,213,289 | 6.08% |
| 2024-05-24 | 11.87 | 11.99 | 11.64 | 11.67 | 11.50 | qfq | 3,796,305 | 44,753,666 | -2.26% |
| 2024-05-23 | 12.16 | 12.18 | 11.90 | 11.94 | 11.77 | qfq | 4,440,876 | 53,237,043 | -1.57% |
| 2024-05-22 | 11.97 | 12.15 | 11.94 | 12.13 | 11.95 | qfq | 3,335,199 | 40,173,863 | 0.92% |
| 2024-05-21 | 12.17 | 12.17 | 11.93 | 12.02 | 11.85 | qfq | 4,733,298 | 56,931,223 | -1.64% |
| 2024-05-20 | 12.09 | 12.61 | 12.04 | 12.22 | 12.04 | qfq | 6,992,627 | 85,917,180 | 1.16% |
| 2024-05-17 | 11.83 | 12.08 | 11.74 | 12.08 | 11.90 | qfq | 4,233,693 | 50,548,852 | 2.03% |
| 2024-05-16 | 11.81 | 11.96 | 11.77 | 11.84 | 11.67 | qfq | 3,825,340 | 45,377,834 | 0.77% |
| 2024-05-15 | 11.88 | 11.92 | 11.71 | 11.75 | 11.58 | qfq | 4,641,640 | 54,752,486 | -1.43% |
| 2024-05-14 | 12.01 | 12.20 | 11.85 | 11.92 | 11.75 | qfq | 4,347,259 | 52,039,959 | -0.75% |
| 2024-05-13 | 12.23 | 12.29 | 11.97 | 12.01 | 11.84 | qfq | 4,615,730 | 55,744,304 | -2.75% |
| 2024-05-10 | 12.84 | 12.87 | 12.29 | 12.35 | 12.17 | qfq | 7,010,580 | 87,443,345 | -3.74% |
| 2024-05-09 | 12.76 | 12.95 | 12.75 | 12.83 | 12.64 | qfq | 5,177,659 | 66,416,005 | 0.55% |
| 2024-05-08 | 12.88 | 13.03 | 12.67 | 12.76 | 12.57 | qfq | 4,280,730 | 54,933,608 | -1.47% |
| 2024-05-07 | 12.89 | 13.05 | 12.83 | 12.95 | 12.76 | qfq | 4,170,537 | 53,950,371 | 0.62% |
| 2024-05-06 | 12.87 | 12.99 | 12.72 | 12.87 | 12.68 | qfq | 4,264,140 | 54,775,623 | 1.42% |
| 2024-04-30 | 12.64 | 12.74 | 12.50 | 12.69 | 12.51 | qfq | 4,660,802 | 58,868,391 | 0.32% |
| 2024-04-29 | 12.32 | 12.68 | 12.26 | 12.65 | 12.47 | qfq | 6,616,637 | 83,176,761 | 3.43% |
| 2024-04-26 | 11.88 | 12.27 | 11.88 | 12.23 | 12.05 | qfq | 4,154,813 | 50,458,479 | 2.34% |
| 2024-04-25 | 11.85 | 12.12 | 11.79 | 11.95 | 11.78 | qfq | 3,210,258 | 38,410,206 | 0.42% |
| 2024-04-24 | 11.51 | 11.90 | 11.51 | 11.90 | 11.73 | qfq | 3,899,277 | 45,887,505 | 3.39% |
| 2024-04-23 | 11.44 | 11.60 | 11.40 | 11.51 | 11.34 | qfq | 3,117,593 | 35,887,820 | 1.05% |
| 2024-04-22 | 11.41 | 11.55 | 11.12 | 11.39 | 11.22 | qfq | 3,191,264 | 36,301,288 | -0.18% |
| 2024-04-19 | 11.54 | 11.55 | 11.23 | 11.41 | 11.24 | qfq | 3,673,579 | 41,843,324 | -1.30% |
| 2024-04-18 | 11.48 | 11.77 | 11.40 | 11.56 | 11.39 | qfq | 4,920,050 | 57,188,925 | -0.34% |
| 2024-04-17 | 11.08 | 11.63 | 11.08 | 11.60 | 11.43 | qfq | 5,462,836 | 62,513,930 | 6.13% |
| 2024-04-16 | 11.68 | 11.77 | 10.90 | 10.93 | 10.77 | qfq | 6,978,002 | 77,868,184 | -7.22% |
| 2024-04-15 | 12.10 | 12.28 | 11.52 | 11.78 | 11.61 | qfq | 5,821,224 | 68,978,974 | -3.20% |
| 2024-04-12 | 12.27 | 12.40 | 12.12 | 12.17 | 11.99 | qfq | 3,649,757 | 44,753,833 | -0.57% |
| 2024-04-11 | 12.25 | 12.47 | 12.15 | 12.24 | 12.06 | qfq | 3,286,902 | 40,500,299 | -0.16% |
| 2024-04-10 | 12.81 | 12.81 | 12.17 | 12.26 | 12.08 | qfq | 5,366,702 | 66,264,035 | -4.22% |
| 2024-04-09 | 12.58 | 12.83 | 12.51 | 12.80 | 12.61 | qfq | 3,662,823 | 46,492,318 | 2.24% |
| 2024-04-08 | 13.05 | 13.10 | 12.52 | 12.52 | 12.34 | qfq | 5,713,998 | 73,048,945 | -5.44% |
| 2024-04-03 | 13.20 | 13.53 | 12.96 | 13.24 | 13.05 | qfq | 6,309,042 | 83,497,320 | 0.23% |
| 2024-04-02 | 13.26 | 13.27 | 13.02 | 13.21 | 13.02 | qfq | 4,170,560 | 54,916,589 | -0.45% |
| 2024-04-01 | 13.03 | 13.30 | 13.03 | 13.27 | 13.08 | qfq | 4,559,945 | 60,186,856 | 2.08% |
| 2024-03-29 | 12.99 | 13.10 | 12.77 | 13.00 | 12.81 | qfq | 3,821,338 | 49,347,374 | 0.00% |
| 2024-03-28 | 12.73 | 13.24 | 12.66 | 13.00 | 12.81 | qfq | 6,179,086 | 80,179,208 | 2.77% |
| 2024-03-27 | 13.46 | 13.46 | 12.62 | 12.65 | 12.47 | qfq | 6,925,487 | 89,667,156 | -5.31% |
| 2024-03-26 | 13.25 | 13.65 | 13.06 | 13.36 | 13.17 | qfq | 6,823,196 | 91,046,782 | 0.23% |
| 2024-03-25 | 13.80 | 13.99 | 13.31 | 13.33 | 13.14 | qfq | 8,559,010 | 116,880,505 | -3.62% |
| 2024-03-22 | 14.12 | 14.25 | 13.79 | 13.83 | 13.63 | qfq | 9,116,514 | 127,661,233 | -2.40% |
| 2024-03-21 | 14.40 | 14.48 | 14.03 | 14.17 | 13.96 | qfq | 9,613,313 | 136,846,382 | -1.87% |
| 2024-03-20 | 14.14 | 14.52 | 14.09 | 14.44 | 14.23 | qfq | 13,632,286 | 194,707,505 | 2.27% |
| 2024-03-19 | 13.91 | 14.18 | 13.80 | 14.12 | 13.91 | qfq | 11,887,885 | 166,316,088 | 0.86% |
| 2024-03-18 | 13.70 | 14.04 | 13.48 | 14.00 | 13.80 | qfq | 17,297,861 | 237,569,879 | -0.50% |
| 2024-03-15 | 13.65 | 14.07 | 13.55 | 14.07 | 13.87 | qfq | 8,975,880 | 124,379,323 | 3.08% |
| 2024-03-14 | 13.70 | 13.87 | 13.46 | 13.65 | 13.45 | qfq | 7,815,474 | 106,683,335 | -1.80% |
| 2024-03-13 | 13.85 | 14.08 | 13.74 | 13.90 | 13.70 | qfq | 11,239,057 | 156,493,319 | 1.61% |
| 2024-03-12 | 13.68 | 13.85 | 13.48 | 13.68 | 13.48 | qfq | 8,866,652 | 121,139,146 | 0.81% |
| 2024-03-11 | 13.36 | 13.58 | 13.25 | 13.57 | 13.37 | qfq | 7,595,043 | 102,118,678 | 0.67% |
| 2024-03-08 | 13.42 | 13.50 | 13.16 | 13.48 | 13.28 | qfq | 7,717,398 | 103,082,704 | 0.90% |
| 2024-03-07 | 13.45 | 13.87 | 13.31 | 13.36 | 13.17 | qfq | 12,239,005 | 165,946,774 | 0.30% |
| 2024-03-06 | 13.23 | 13.43 | 13.06 | 13.32 | 13.13 | qfq | 8,166,753 | 108,392,438 | -0.22% |
| 2024-03-05 | 13.32 | 13.58 | 13.21 | 13.35 | 13.16 | qfq | 8,939,838 | 120,032,777 | -1.33% |
| 2024-03-04 | 13.44 | 13.60 | 13.13 | 13.53 | 13.33 | qfq | 14,402,188 | 193,463,999 | -0.29% |
| 2024-03-01 | 13.73 | 13.79 | 13.32 | 13.57 | 13.37 | qfq | 22,055,604 | 298,707,200 | 1.04% |
| 2024-02-29 | 12.20 | 13.43 | 12.18 | 13.43 | 13.23 | qfq | 21,911,161 | 288,700,055 | 9.99% |
| 2024-02-28 | 13.27 | 13.48 | 12.20 | 12.21 | 12.03 | qfq | 13,156,050 | 169,780,951 | -7.85% |
| 2024-02-27 | 12.69 | 13.25 | 12.61 | 13.25 | 13.06 | qfq | 10,129,083 | 131,184,614 | 3.68% |
| 2024-02-26 | 12.94 | 13.07 | 12.58 | 12.78 | 12.59 | qfq | 13,610,454 | 174,288,145 | -2.52% |
| 2024-02-23 | 12.67 | 13.21 | 12.42 | 13.11 | 12.92 | qfq | 12,184,132 | 155,870,459 | 5.81% |
| 2024-02-22 | 11.98 | 12.50 | 11.88 | 12.39 | 12.21 | qfq | 9,045,667 | 111,176,789 | 3.86% |
| 2024-02-21 | 11.71 | 12.30 | 11.69 | 11.93 | 11.76 | qfq | 8,274,024 | 99,814,401 | -0.17% |
| 2024-02-20 | 11.97 | 12.00 | 11.66 | 11.95 | 11.78 | qfq | 7,113,684 | 84,225,719 | -1.32% |
| 2024-02-19 | 11.61 | 12.30 | 11.61 | 12.11 | 11.93 | qfq | 12,382,896 | 148,516,510 | 5.86% |
| 2024-02-08 | 10.48 | 11.44 | 10.45 | 11.44 | 11.27 | qfq | 12,324,206 | 135,914,131 | 10.00% |
| 2024-02-07 | 10.30 | 10.86 | 10.15 | 10.40 | 10.25 | qfq | 10,568,748 | 111,169,982 | 0.39% |
| 2024-02-06 | 9.78 | 10.59 | 9.11 | 10.36 | 10.21 | qfq | 11,474,743 | 113,025,029 | 4.12% |
| 2024-02-05 | 10.93 | 10.99 | 9.95 | 9.95 | 9.81 | qfq | 9,991,527 | 101,470,455 | -9.95% |
| 2024-02-02 | 11.74 | 11.89 | 10.58 | 11.05 | 10.89 | qfq | 7,747,900 | 86,741,526 | -5.88% |
| 2024-02-01 | 11.64 | 12.05 | 11.50 | 11.74 | 11.57 | qfq | 5,519,146 | 65,016,214 | -0.51% |
| 2024-01-31 | 12.47 | 12.52 | 11.78 | 11.80 | 11.63 | qfq | 5,820,614 | 70,260,958 | -5.68% |
| 2024-01-30 | 12.86 | 13.09 | 12.45 | 12.51 | 12.33 | qfq | 4,076,795 | 51,988,592 | -3.84% |
| 2024-01-29 | 13.50 | 13.71 | 13.00 | 13.01 | 12.82 | qfq | 4,144,154 | 54,778,648 | -3.41% |
| 2024-01-26 | 13.69 | 13.78 | 13.40 | 13.47 | 13.27 | qfq | 5,110,472 | 69,386,674 | -1.68% |
| 2024-01-25 | 13.29 | 13.71 | 13.02 | 13.70 | 13.50 | qfq | 6,278,453 | 84,553,788 | 4.02% |
| 2024-01-24 | 13.16 | 13.31 | 12.49 | 13.17 | 12.98 | qfq | 6,690,594 | 86,345,979 | 0.08% |
| 2024-01-23 | 12.99 | 13.22 | 12.79 | 13.16 | 12.97 | qfq | 4,864,362 | 63,447,628 | 1.31% |
| 2024-01-22 | 13.86 | 13.97 | 12.93 | 12.99 | 12.80 | qfq | 5,385,744 | 72,322,576 | -6.81% |
| 2024-01-19 | 13.97 | 14.20 | 13.85 | 13.94 | 13.74 | qfq | 4,114,627 | 57,674,020 | -0.29% |
| 2024-01-18 | 14.05 | 14.23 | 13.55 | 13.98 | 13.78 | qfq | 6,232,537 | 86,098,420 | -1.13% |
| 2024-01-17 | 14.53 | 14.65 | 14.14 | 14.14 | 13.93 | qfq | 3,291,709 | 47,353,510 | -3.35% |
| 2024-01-16 | 14.80 | 14.85 | 14.37 | 14.63 | 14.42 | qfq | 3,794,242 | 55,284,565 | -1.28% |
| 2024-01-15 | 14.72 | 14.97 | 14.62 | 14.82 | 14.60 | qfq | 3,439,968 | 50,988,735 | 0.34% |
| 2024-01-12 | 14.95 | 15.08 | 14.77 | 14.77 | 14.56 | qfq | 3,063,706 | 45,742,170 | -1.40% |
| 2024-01-11 | 14.65 | 15.02 | 14.55 | 14.98 | 14.76 | qfq | 3,570,270 | 53,121,524 | 2.32% |
| 2024-01-10 | 14.77 | 14.91 | 14.46 | 14.64 | 14.43 | qfq | 3,321,910 | 48,873,950 | -0.95% |
| 2024-01-09 | 14.99 | 15.09 | 14.70 | 14.78 | 14.57 | qfq | 3,438,398 | 51,211,497 | -1.14% |
| 2024-01-08 | 15.30 | 15.30 | 14.91 | 14.95 | 14.73 | qfq | 3,400,828 | 51,199,757 | -2.29% |
| 2024-01-05 | 15.67 | 15.78 | 15.22 | 15.30 | 15.08 | qfq | 3,890,105 | 60,177,286 | -2.11% |
| 2024-01-04 | 15.92 | 15.93 | 15.54 | 15.63 | 15.40 | qfq | 3,199,198 | 50,282,687 | -1.51% |
| 2024-01-03 | 15.80 | 16.05 | 15.69 | 15.87 | 15.64 | qfq | 4,003,495 | 63,416,562 | -0.50% |
| 2024-01-02 | 16.04 | 16.15 | 15.92 | 15.95 | 15.72 | qfq | 3,949,039 | 63,253,410 | -0.44% |
| 2023-12-29 | 15.79 | 16.04 | 15.67 | 16.02 | 15.79 | qfq | 4,065,984 | 64,838,578 | 1.46% |
| 2023-12-28 | 15.50 | 15.87 | 15.29 | 15.79 | 15.56 | qfq | 5,685,422 | 88,994,927 | 1.81% |
| 2023-12-27 | 15.39 | 15.63 | 15.28 | 15.51 | 15.28 | qfq | 3,417,006 | 52,904,543 | 1.24% |
| 2023-12-26 | 15.58 | 15.61 | 15.26 | 15.32 | 15.10 | qfq | 3,170,270 | 48,654,156 | -1.67% |
| 2023-12-25 | 15.71 | 15.84 | 15.45 | 15.58 | 15.35 | qfq | 3,916,449 | 61,058,013 | -1.45% |
| 2023-12-22 | 16.05 | 16.09 | 15.72 | 15.81 | 15.58 | qfq | 4,089,523 | 64,947,811 | -1.56% |
| 2023-12-21 | 16.00 | 16.20 | 15.75 | 16.06 | 15.83 | qfq | 4,181,839 | 66,780,071 | 0.00% |
| 2023-12-20 | 16.17 | 16.32 | 16.05 | 16.06 | 15.83 | qfq | 2,387,791 | 38,555,151 | -0.68% |
| 2023-12-19 | 15.84 | 16.28 | 15.83 | 16.17 | 15.94 | qfq | 3,090,695 | 49,759,457 | 1.76% |
| 2023-12-18 | 16.20 | 16.23 | 15.85 | 15.89 | 15.66 | qfq | 4,193,586 | 67,063,308 | -2.46% |
| 2023-12-15 | 16.46 | 16.59 | 16.24 | 16.29 | 16.05 | qfq | 3,451,834 | 56,567,227 | -1.09% |
| 2023-12-14 | 16.56 | 16.75 | 16.43 | 16.47 | 16.23 | qfq | 3,157,452 | 52,299,727 | -0.18% |
| 2023-12-13 | 16.52 | 16.65 | 16.49 | 16.50 | 16.26 | qfq | 3,118,254 | 51,651,747 | -0.42% |
| 2023-12-12 | 16.80 | 16.83 | 16.48 | 16.57 | 16.33 | qfq | 5,104,277 | 84,706,614 | -0.18% |
| 2023-12-11 | 16.25 | 16.62 | 16.11 | 16.60 | 16.36 | qfq | 5,644,405 | 92,480,987 | 1.72% |
| 2023-12-08 | 16.23 | 16.52 | 16.20 | 16.32 | 16.08 | qfq | 4,258,122 | 69,576,774 | 0.68% |
| 2023-12-07 | 16.40 | 16.40 | 16.11 | 16.21 | 15.97 | qfq | 4,602,273 | 74,701,466 | -1.34% |
| 2023-12-06 | 16.44 | 16.75 | 16.40 | 16.43 | 16.19 | qfq | 3,467,658 | 57,335,360 | -0.06% |
| 2023-12-05 | 16.79 | 16.86 | 16.44 | 16.44 | 16.20 | qfq | 4,641,654 | 77,021,380 | -2.49% |
| 2023-12-04 | 16.95 | 17.07 | 16.78 | 16.86 | 16.62 | qfq | 3,507,590 | 59,364,645 | -0.47% |
| 2023-12-01 | 16.78 | 17.00 | 16.67 | 16.94 | 16.69 | qfq | 4,044,975 | 68,164,391 | 0.47% |
| 2023-11-30 | 17.18 | 17.19 | 16.68 | 16.86 | 16.62 | qfq | 5,101,712 | 86,143,569 | -1.81% |
| 2023-11-29 | 17.18 | 17.49 | 17.14 | 17.17 | 16.92 | qfq | 5,094,339 | 88,076,593 | -0.69% |
| 2023-11-28 | 17.13 | 17.42 | 17.07 | 17.29 | 17.04 | qfq | 5,925,162 | 102,307,287 | 0.93% |
| 2023-11-27 | 16.96 | 17.25 | 16.95 | 17.13 | 16.88 | qfq | 5,349,643 | 91,515,373 | 1.00% |
| 2023-11-24 | 17.26 | 17.32 | 16.93 | 16.96 | 16.71 | qfq | 5,380,306 | 91,705,021 | -2.14% |
| 2023-11-23 | 17.17 | 17.37 | 17.12 | 17.33 | 17.08 | qfq | 4,805,626 | 83,017,962 | 0.76% |
| 2023-11-22 | 17.37 | 17.49 | 17.12 | 17.20 | 16.95 | qfq | 5,397,754 | 93,289,134 | -1.26% |
| 2023-11-21 | 17.77 | 17.78 | 17.37 | 17.42 | 17.17 | qfq | 7,406,220 | 129,691,371 | -1.58% |
| 2023-11-20 | 17.64 | 17.81 | 17.59 | 17.70 | 17.44 | qfq | 7,315,710 | 129,520,019 | 0.34% |
| 2023-11-17 | 17.55 | 17.82 | 17.50 | 17.64 | 17.38 | qfq | 6,781,913 | 119,607,686 | 0.46% |
| 2023-11-16 | 17.78 | 17.80 | 17.50 | 17.56 | 17.30 | qfq | 6,978,294 | 122,817,142 | -1.18% |
| 2023-11-15 | 18.19 | 18.19 | 17.62 | 17.77 | 17.51 | qfq | 9,986,609 | 178,121,402 | -1.22% |
| 2023-11-14 | 18.00 | 18.11 | 17.83 | 17.99 | 17.73 | qfq | 7,129,940 | 128,122,454 | 0.06% |
| 2023-11-13 | 18.25 | 18.30 | 17.86 | 17.98 | 17.72 | qfq | 9,640,892 | 173,362,160 | -0.88% |
| 2023-11-10 | 18.16 | 18.53 | 18.00 | 18.14 | 17.88 | qfq | 13,467,013 | 245,844,739 | -1.14% |
| 2023-11-09 | 18.58 | 18.95 | 18.17 | 18.35 | 18.08 | qfq | 20,701,131 | 384,155,001 | -1.13% |
| 2023-11-08 | 18.50 | 18.98 | 17.90 | 18.56 | 18.29 | qfq | 25,339,509 | 465,338,866 | 0.38% |
| 2023-11-07 | 17.72 | 18.82 | 17.41 | 18.49 | 18.22 | qfq | 22,894,858 | 415,305,023 | 5.18% |
| 2023-11-06 | 17.00 | 18.17 | 17.00 | 17.58 | 17.32 | qfq | 17,738,436 | 313,520,308 | 5.33% |
| 2023-11-03 | 16.26 | 16.76 | 16.24 | 16.69 | 16.45 | qfq | 6,013,967 | 99,695,383 | 2.64% |
| 2023-11-02 | 16.66 | 16.70 | 16.24 | 16.26 | 16.02 | qfq | 4,894,269 | 80,238,653 | -1.69% |
| 2023-11-01 | 16.52 | 16.79 | 16.44 | 16.54 | 16.30 | qfq | 3,659,533 | 60,664,365 | -0.36% |
| 2023-10-31 | 16.76 | 16.86 | 16.48 | 16.60 | 16.36 | qfq | 6,161,739 | 102,405,898 | -1.25% |
| 2023-10-30 | 16.28 | 16.90 | 16.10 | 16.81 | 16.57 | qfq | 12,206,838 | 203,478,797 | 4.80% |
| 2023-10-27 | 15.55 | 16.18 | 15.37 | 16.04 | 15.81 | qfq | 6,617,691 | 104,971,195 | 3.08% |
| 2023-10-26 | 15.59 | 15.60 | 15.34 | 15.56 | 15.33 | qfq | 3,799,609 | 58,704,838 | -0.19% |
| 2023-10-25 | 15.66 | 15.78 | 15.47 | 15.59 | 15.36 | qfq | 4,196,635 | 65,510,138 | 0.00% |
| 2023-10-24 | 15.12 | 15.66 | 15.01 | 15.59 | 15.36 | qfq | 4,966,880 | 76,692,658 | 3.38% |
| 2023-10-23 | 15.23 | 15.58 | 14.98 | 15.08 | 14.86 | qfq | 3,742,415 | 56,845,833 | -2.46% |
| 2023-10-20 | 15.77 | 16.08 | 15.44 | 15.46 | 15.24 | qfq | 5,071,889 | 79,299,003 | -3.19% |
| 2023-10-19 | 15.61 | 16.36 | 15.59 | 15.97 | 15.74 | qfq | 7,180,294 | 115,417,017 | 1.65% |
| 2023-10-18 | 16.02 | 16.25 | 15.70 | 15.71 | 15.48 | qfq | 4,861,762 | 77,227,860 | -2.42% |
| 2023-10-17 | 16.04 | 16.26 | 15.99 | 16.10 | 15.87 | qfq | 4,567,805 | 73,525,157 | 0.88% |
| 2023-10-16 | 16.55 | 16.64 | 15.88 | 15.96 | 15.73 | qfq | 8,108,351 | 130,467,165 | -4.09% |
| 2023-10-13 | 16.42 | 16.68 | 16.36 | 16.64 | 16.40 | qfq | 5,745,730 | 95,313,699 | 0.73% |
| 2023-10-12 | 16.66 | 16.73 | 16.29 | 16.52 | 16.28 | qfq | 7,055,279 | 115,839,830 | -0.84% |
| 2023-10-11 | 16.53 | 16.89 | 16.46 | 16.66 | 16.42 | qfq | 7,447,939 | 124,432,081 | 0.97% |
| 2023-10-10 | 16.44 | 16.77 | 16.43 | 16.50 | 16.26 | qfq | 6,172,874 | 102,489,756 | 0.49% |
| 2023-10-09 | 16.35 | 16.62 | 16.32 | 16.42 | 16.18 | qfq | 4,529,598 | 74,625,079 | 0.00% |
| 2023-09-28 | 16.18 | 16.50 | 16.10 | 16.42 | 16.18 | qfq | 6,139,998 | 100,182,147 | 1.99% |
| 2023-09-27 | 16.11 | 16.35 | 16.06 | 16.10 | 15.87 | qfq | 4,468,942 | 72,319,238 | -0.92% |
| 2023-09-26 | 16.25 | 16.39 | 16.03 | 16.25 | 16.01 | qfq | 4,697,957 | 76,120,224 | -0.85% |
| 2023-09-25 | 16.26 | 16.57 | 16.26 | 16.39 | 16.15 | qfq | 6,126,362 | 100,590,890 | 0.12% |
| 2023-09-22 | 16.01 | 16.39 | 16.00 | 16.37 | 16.13 | qfq | 5,556,311 | 90,333,042 | 1.30% |
| 2023-09-21 | 16.11 | 16.28 | 16.05 | 16.16 | 15.93 | qfq | 4,827,720 | 78,107,047 | 0.25% |
| 2023-09-20 | 16.51 | 16.57 | 16.12 | 16.12 | 15.89 | qfq | 8,600,843 | 139,960,751 | -3.24% |
| 2023-09-19 | 16.57 | 16.66 | 16.31 | 16.66 | 16.42 | qfq | 7,324,696 | 120,949,993 | 0.48% |
| 2023-09-18 | 16.80 | 16.86 | 16.56 | 16.58 | 16.34 | qfq | 8,675,403 | 144,712,645 | -2.53% |
| 2023-09-15 | 16.95 | 17.29 | 16.66 | 17.01 | 16.76 | qfq | 9,870,699 | 167,094,730 | -0.41% |
| 2023-09-14 | 16.85 | 17.10 | 16.71 | 17.08 | 16.83 | qfq | 10,198,955 | 172,578,976 | 0.65% |
| 2023-09-13 | 17.11 | 17.38 | 16.75 | 16.97 | 16.72 | qfq | 12,253,134 | 208,105,772 | -1.74% |
| 2023-09-12 | 17.68 | 17.68 | 17.14 | 17.27 | 17.02 | qfq | 14,813,482 | 256,276,647 | -3.41% |
| 2023-09-11 | 17.65 | 18.09 | 17.49 | 17.88 | 17.62 | qfq | 20,309,926 | 359,987,017 | 0.34% |
| 2023-09-08 | 17.10 | 18.11 | 17.08 | 17.82 | 17.56 | qfq | 25,040,182 | 444,409,625 | 3.85% |
| 2023-09-07 | 17.68 | 17.68 | 17.13 | 17.16 | 16.91 | qfq | 20,237,378 | 351,565,751 | -3.97% |
| 2023-09-06 | 16.81 | 18.51 | 16.66 | 17.87 | 17.61 | qfq | 34,829,285 | 615,581,566 | 5.80% |
| 2023-09-05 | 16.94 | 17.48 | 16.84 | 16.89 | 16.64 | qfq | 16,657,716 | 285,563,452 | 0.06% |
| 2023-09-04 | 16.74 | 16.88 | 16.50 | 16.88 | 16.63 | qfq | 8,079,385 | 134,960,420 | 1.08% |
| 2023-09-01 | 16.91 | 16.99 | 16.60 | 16.70 | 16.46 | qfq | 10,584,601 | 177,078,956 | -2.28% |
| 2023-08-31 | 16.80 | 17.65 | 16.66 | 17.09 | 16.84 | qfq | 20,379,050 | 349,867,015 | 0.23% |
| 2023-08-30 | 16.52 | 17.08 | 16.42 | 17.05 | 16.80 | qfq | 18,517,640 | 312,047,003 | 3.90% |
| 2023-08-29 | 15.76 | 16.51 | 15.65 | 16.41 | 16.17 | qfq | 12,107,227 | 196,743,744 | 4.12% |
| 2023-08-28 | 16.60 | 16.78 | 15.63 | 15.76 | 15.53 | qfq | 10,899,298 | 175,749,351 | -0.94% |
| 2023-08-25 | 15.95 | 16.33 | 15.78 | 15.91 | 15.68 | qfq | 11,090,455 | 177,569,034 | -2.21% |
| 2023-08-24 | 15.70 | 16.52 | 15.69 | 16.27 | 16.03 | qfq | 17,779,214 | 288,004,156 | 3.37% |
| 2023-08-23 | 16.05 | 16.09 | 15.63 | 15.74 | 15.51 | qfq | 9,464,813 | 149,617,577 | -1.63% |
| 2023-08-22 | 16.30 | 16.38 | 15.72 | 16.00 | 15.77 | qfq | 21,286,283 | 341,968,785 | -0.19% |
| 2023-08-21 | 15.30 | 16.03 | 15.24 | 16.03 | 15.80 | qfq | 12,628,854 | 201,283,163 | 10.02% |
| 2023-08-18 | 14.66 | 14.84 | 14.57 | 14.57 | 14.36 | qfq | 2,131,473 | 31,406,886 | -0.88% |
| 2023-08-17 | 14.48 | 14.71 | 14.37 | 14.70 | 14.49 | qfq | 2,714,309 | 39,561,690 | 1.52% |
| 2023-08-16 | 14.59 | 14.73 | 14.45 | 14.48 | 14.27 | qfq | 1,889,335 | 27,553,843 | -0.89% |
| 2023-08-15 | 14.84 | 14.89 | 14.44 | 14.61 | 14.40 | qfq | 3,624,986 | 52,892,975 | -1.28% |
| 2023-08-14 | 15.07 | 15.08 | 14.68 | 14.80 | 14.58 | qfq | 5,151,747 | 76,383,452 | -2.50% |
| 2023-08-11 | 15.87 | 15.88 | 15.18 | 15.18 | 14.96 | qfq | 4,968,372 | 76,965,047 | -4.35% |
| 2023-08-10 | 15.76 | 15.94 | 15.72 | 15.87 | 15.64 | qfq | 1,496,567 | 23,745,754 | 0.76% |
| 2023-08-09 | 15.82 | 15.89 | 15.72 | 15.75 | 15.52 | qfq | 1,749,394 | 27,607,094 | -0.94% |
| 2023-08-08 | 15.98 | 16.06 | 15.80 | 15.90 | 15.67 | qfq | 2,166,338 | 34,433,189 | -0.50% |
| 2023-08-07 | 16.12 | 16.20 | 15.95 | 15.98 | 15.75 | qfq | 2,235,178 | 35,842,518 | -1.24% |
| 2023-08-04 | 16.15 | 16.25 | 16.10 | 16.18 | 15.94 | qfq | 2,199,287 | 35,573,780 | 0.37% |
| 2023-08-03 | 16.18 | 16.19 | 16.03 | 16.12 | 15.89 | qfq | 2,076,369 | 33,482,164 | -0.37% |
| 2023-08-02 | 16.10 | 16.45 | 16.04 | 16.18 | 15.94 | qfq | 3,616,822 | 58,705,193 | 0.50% |
| 2023-08-01 | 16.25 | 16.25 | 16.06 | 16.10 | 15.87 | qfq | 2,326,688 | 37,516,011 | -0.31% |
| 2023-07-31 | 15.93 | 16.28 | 15.92 | 16.15 | 15.92 | qfq | 2,826,166 | 45,658,227 | 1.19% |
| 2023-07-28 | 15.81 | 16.09 | 15.62 | 15.96 | 15.73 | qfq | 3,460,014 | 54,869,493 | 0.95% |
| 2023-07-27 | 16.15 | 16.23 | 15.81 | 15.81 | 15.58 | qfq | 3,210,944 | 51,390,990 | -2.17% |
| 2023-07-26 | 16.34 | 16.35 | 16.14 | 16.16 | 15.93 | qfq | 2,167,178 | 35,122,514 | -1.04% |
| 2023-07-25 | 16.06 | 16.38 | 16.02 | 16.33 | 16.09 | qfq | 3,713,061 | 60,258,085 | 2.70% |
| 2023-07-24 | 15.98 | 16.12 | 15.81 | 15.90 | 15.67 | qfq | 1,996,935 | 31,857,610 | -0.69% |
| 2023-07-21 | 16.24 | 16.28 | 16.00 | 16.01 | 15.78 | qfq | 3,148,973 | 50,753,008 | -1.42% |
| 2023-07-20 | 16.50 | 16.58 | 16.23 | 16.24 | 16.00 | qfq | 3,300,249 | 53,977,457 | -1.34% |
| 2023-07-19 | 16.50 | 16.78 | 16.42 | 16.46 | 16.22 | qfq | 3,514,131 | 58,130,334 | -0.84% |
| 2023-07-18 | 16.56 | 16.88 | 16.55 | 16.60 | 16.36 | qfq | 4,949,551 | 82,783,702 | 0.30% |
| 2023-07-17 | 16.67 | 16.77 | 16.44 | 16.55 | 16.31 | qfq | 2,843,276 | 47,060,766 | -0.60% |