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
江山欧派603208.SH
最近收盘价10.482026-07-17
最近交易日2026-07-17
成交量（股）2,117,752
成交额（元）22,699,911
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 1.78 | — | — | — | 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 | 10.85 | 11.13 | 10.39 | 10.48 | 10.48 | qfq | 2,117,752 | 22,699,911 | -3.41% |
| 2026-07-16 | 10.50 | 11.01 | 10.44 | 10.85 | 10.85 | qfq | 1,979,398 | 21,431,501 | 2.07% |
| 2026-07-15 | 10.45 | 10.80 | 10.34 | 10.63 | 10.63 | qfq | 1,901,800 | 20,198,512 | 1.53% |
| 2026-07-14 | 10.29 | 10.50 | 10.15 | 10.47 | 10.47 | qfq | 2,397,900 | 24,744,637 | 0.67% |
| 2026-07-13 | 10.70 | 10.74 | 10.21 | 10.40 | 10.40 | qfq | 2,564,400 | 26,556,115 | -2.80% |
| 2026-07-10 | 10.50 | 10.95 | 10.31 | 10.70 | 10.70 | qfq | 2,932,204 | 31,590,461 | 2.00% |
| 2026-07-09 | 10.70 | 10.72 | 10.36 | 10.49 | 10.49 | qfq | 1,985,415 | 20,809,052 | -2.05% |
| 2026-07-08 | 10.60 | 10.97 | 10.51 | 10.71 | 10.71 | qfq | 1,327,830 | 14,177,048 | -0.09% |
| 2026-07-07 | 10.88 | 10.99 | 10.66 | 10.72 | 10.72 | qfq | 1,701,499 | 18,332,711 | -1.92% |
| 2026-07-06 | 11.08 | 11.24 | 10.91 | 10.93 | 10.93 | qfq | 2,254,090 | 24,870,335 | -1.89% |
| 2026-07-03 | 11.42 | 11.60 | 11.00 | 11.14 | 11.14 | qfq | 4,044,885 | 45,358,208 | -0.98% |
| 2026-07-02 | 11.15 | 12.21 | 11.14 | 11.25 | 11.25 | qfq | 6,247,756 | 72,769,513 | 0.81% |
| 2026-07-01 | 10.75 | 11.69 | 10.56 | 11.16 | 11.16 | qfq | 5,191,991 | 57,953,043 | 4.30% |
| 2026-06-30 | 10.74 | 11.00 | 10.62 | 10.70 | 10.70 | qfq | 2,464,089 | 26,647,427 | -0.65% |
| 2026-06-29 | 10.78 | 11.00 | 10.27 | 10.77 | 10.77 | qfq | 2,943,800 | 31,378,169 | 0.00% |
| 2026-06-26 | 10.83 | 11.07 | 10.49 | 10.77 | 10.77 | qfq | 3,670,665 | 39,337,930 | -1.55% |
| 2026-06-25 | 10.86 | 11.06 | 10.65 | 10.94 | 10.94 | qfq | 2,919,240 | 31,664,359 | -1.26% |
| 2026-06-24 | 11.66 | 11.87 | 10.87 | 11.08 | 11.08 | qfq | 3,046,500 | 33,934,636 | -4.89% |
| 2026-06-23 | 11.10 | 12.06 | 10.98 | 11.65 | 11.65 | qfq | 3,940,367 | 46,186,054 | 5.14% |
| 2026-06-22 | 11.16 | 11.19 | 10.68 | 11.08 | 11.08 | qfq | 2,595,400 | 28,364,801 | -0.18% |
| 2026-06-18 | 10.86 | 11.34 | 10.55 | 11.10 | 11.10 | qfq | 3,565,369 | 39,356,939 | 1.83% |
| 2026-06-17 | 11.32 | 11.32 | 10.80 | 10.90 | 10.90 | qfq | 2,921,887 | 32,054,448 | -3.88% |
| 2026-06-16 | 11.66 | 11.66 | 11.28 | 11.34 | 11.34 | qfq | 2,039,361 | 23,213,394 | -2.91% |
| 2026-06-15 | 11.91 | 12.16 | 11.42 | 11.68 | 11.68 | qfq | 2,952,993 | 34,434,253 | -1.93% |
| 2026-06-12 | 11.67 | 12.05 | 11.50 | 11.91 | 11.91 | qfq | 2,577,270 | 30,332,669 | 2.67% |
| 2026-06-11 | 11.79 | 11.79 | 11.35 | 11.60 | 11.60 | qfq | 2,003,551 | 23,061,046 | -1.44% |
| 2026-06-10 | 12.10 | 12.30 | 11.70 | 11.77 | 11.77 | qfq | 3,368,964 | 40,354,877 | -2.73% |
| 2026-06-09 | 12.50 | 12.56 | 12.01 | 12.10 | 12.10 | qfq | 1,837,630 | 22,318,480 | -3.12% |
| 2026-06-08 | 12.53 | 12.60 | 11.96 | 12.49 | 12.49 | qfq | 2,352,990 | 29,035,182 | -0.32% |
| 2026-06-05 | 12.19 | 12.72 | 11.89 | 12.53 | 12.53 | qfq | 3,513,038 | 43,499,770 | 2.87% |
| 2026-06-04 | 12.40 | 12.52 | 12.03 | 12.18 | 12.18 | qfq | 1,732,409 | 21,147,366 | -2.33% |
| 2026-06-03 | 12.88 | 12.88 | 12.32 | 12.47 | 12.47 | qfq | 2,621,224 | 32,760,246 | -3.26% |
| 2026-06-02 | 13.13 | 13.21 | 12.73 | 12.89 | 12.89 | qfq | 2,720,783 | 35,061,870 | -1.90% |
| 2026-06-01 | 12.88 | 13.80 | 12.74 | 13.14 | 13.14 | qfq | 4,650,119 | 62,174,281 | 0.00% |
| 2026-05-29 | 13.06 | 13.27 | 12.60 | 13.14 | 13.14 | qfq | 4,014,445 | 52,490,516 | 0.38% |
| 2026-05-28 | 12.65 | 13.44 | 12.36 | 13.09 | 13.09 | qfq | 4,144,819 | 54,040,435 | 3.48% |
| 2026-05-27 | 13.00 | 13.00 | 12.29 | 12.65 | 12.65 | qfq | 2,171,808 | 27,188,212 | -2.47% |
| 2026-05-26 | 13.31 | 13.33 | 12.80 | 12.97 | 12.97 | qfq | 1,705,252 | 22,101,633 | -2.99% |
| 2026-05-25 | 13.28 | 13.49 | 13.01 | 13.37 | 13.37 | qfq | 1,793,769 | 23,664,059 | 0.60% |
| 2026-05-22 | 13.10 | 13.46 | 13.02 | 13.29 | 13.29 | qfq | 1,943,638 | 25,686,814 | -0.75% |
| 2026-05-21 | 13.78 | 13.91 | 13.10 | 13.39 | 13.39 | qfq | 2,316,338 | 31,451,725 | -2.90% |
| 2026-05-20 | 13.96 | 13.98 | 13.53 | 13.79 | 13.79 | qfq | 2,190,274 | 29,980,120 | -1.71% |
| 2026-05-19 | 13.97 | 14.15 | 13.77 | 14.03 | 14.03 | qfq | 2,013,866 | 28,128,130 | -0.07% |
| 2026-05-18 | 14.18 | 14.18 | 13.60 | 14.04 | 14.04 | qfq | 2,194,200 | 30,270,303 | 0.36% |
| 2026-05-15 | 13.90 | 14.05 | 13.68 | 13.99 | 13.99 | qfq | 2,060,377 | 28,648,464 | -0.07% |
| 2026-05-14 | 14.35 | 14.38 | 13.88 | 14.00 | 14.00 | qfq | 2,761,394 | 38,725,886 | -2.23% |
| 2026-05-13 | 13.97 | 14.46 | 13.95 | 14.32 | 14.32 | qfq | 4,361,263 | 62,210,050 | 2.43% |
| 2026-05-12 | 14.40 | 14.53 | 13.96 | 13.98 | 13.98 | qfq | 3,672,948 | 52,370,220 | -2.92% |
| 2026-05-11 | 13.96 | 14.49 | 13.90 | 14.40 | 14.40 | qfq | 4,151,646 | 59,278,455 | 3.15% |
| 2026-05-08 | 13.72 | 13.96 | 13.65 | 13.96 | 13.96 | qfq | 2,544,403 | 35,332,395 | 2.05% |
| 2026-05-07 | 13.82 | 13.92 | 13.61 | 13.68 | 13.68 | qfq | 2,022,533 | 27,757,245 | -0.80% |
| 2026-05-06 | 13.80 | 13.90 | 13.64 | 13.79 | 13.79 | qfq | 2,200,669 | 30,332,297 | 0.95% |
| 2026-04-30 | 13.61 | 13.78 | 13.50 | 13.66 | 13.66 | qfq | 2,098,388 | 28,714,947 | 0.37% |
| 2026-04-29 | 13.37 | 13.64 | 13.31 | 13.61 | 13.61 | qfq | 2,270,919 | 30,782,608 | 1.80% |
| 2026-04-28 | 13.38 | 13.65 | 13.25 | 13.37 | 13.37 | qfq | 1,968,328 | 26,372,872 | -1.11% |
| 2026-04-27 | 13.11 | 13.58 | 12.98 | 13.52 | 13.52 | qfq | 2,723,967 | 36,233,383 | 2.81% |
| 2026-04-24 | 12.85 | 13.22 | 12.78 | 13.15 | 13.15 | qfq | 2,551,914 | 33,383,611 | 2.26% |
| 2026-04-23 | 12.94 | 13.03 | 12.78 | 12.86 | 12.86 | qfq | 1,478,240 | 19,070,112 | -0.62% |
| 2026-04-22 | 13.13 | 13.13 | 12.91 | 12.94 | 12.94 | qfq | 1,355,394 | 17,585,257 | -1.07% |
| 2026-04-21 | 13.24 | 13.35 | 13.01 | 13.08 | 13.08 | qfq | 1,232,106 | 16,170,907 | -1.21% |
| 2026-04-20 | 13.17 | 13.32 | 13.03 | 13.24 | 13.24 | qfq | 1,637,243 | 21,562,798 | 0.91% |
| 2026-04-17 | 13.27 | 13.39 | 13.01 | 13.12 | 13.12 | qfq | 1,646,647 | 21,662,436 | -1.13% |
| 2026-04-16 | 12.92 | 13.46 | 12.88 | 13.27 | 13.27 | qfq | 2,387,430 | 31,488,987 | 2.63% |
| 2026-04-15 | 13.29 | 13.29 | 12.90 | 12.93 | 12.93 | qfq | 2,098,705 | 27,310,085 | -2.34% |
| 2026-04-14 | 13.40 | 13.41 | 13.05 | 13.24 | 13.24 | qfq | 1,545,514 | 20,381,233 | -0.15% |
| 2026-04-13 | 13.42 | 13.49 | 13.13 | 13.26 | 13.26 | qfq | 1,361,944 | 18,045,677 | -1.49% |
| 2026-04-10 | 13.24 | 13.56 | 13.24 | 13.46 | 13.46 | qfq | 1,512,654 | 20,358,125 | 1.82% |
| 2026-04-09 | 13.51 | 13.55 | 13.18 | 13.22 | 13.22 | qfq | 1,328,490 | 17,694,725 | -2.15% |
| 2026-04-08 | 13.58 | 13.62 | 13.31 | 13.51 | 13.51 | qfq | 1,897,018 | 25,621,100 | 1.66% |
| 2026-04-07 | 13.03 | 13.37 | 12.87 | 13.29 | 13.29 | qfq | 2,316,320 | 30,566,607 | 1.92% |
| 2026-04-03 | 13.52 | 13.71 | 13.01 | 13.04 | 13.04 | qfq | 1,746,081 | 23,091,139 | -3.69% |
| 2026-04-02 | 13.60 | 13.80 | 13.41 | 13.54 | 13.54 | qfq | 1,268,613 | 17,272,419 | -1.02% |
| 2026-04-01 | 13.46 | 13.72 | 13.46 | 13.68 | 13.68 | qfq | 1,467,694 | 19,970,232 | 2.24% |
| 2026-03-31 | 13.52 | 13.82 | 13.34 | 13.38 | 13.38 | qfq | 1,453,930 | 19,775,110 | -1.25% |
| 2026-03-30 | 13.31 | 13.56 | 13.16 | 13.55 | 13.55 | qfq | 1,579,358 | 21,124,568 | 1.27% |
| 2026-03-27 | 12.96 | 13.53 | 12.93 | 13.38 | 13.38 | qfq | 2,351,994 | 31,288,555 | 1.36% |
| 2026-03-26 | 13.38 | 13.50 | 13.12 | 13.20 | 13.20 | qfq | 1,417,500 | 18,844,782 | -1.35% |
| 2026-03-25 | 13.10 | 13.38 | 12.94 | 13.38 | 13.38 | qfq | 2,234,199 | 29,613,326 | 2.92% |
| 2026-03-24 | 12.55 | 13.03 | 12.31 | 13.00 | 13.00 | qfq | 2,732,707 | 34,712,535 | 5.52% |
| 2026-03-23 | 13.20 | 13.20 | 12.15 | 12.32 | 12.32 | qfq | 3,878,077 | 49,166,533 | -8.40% |
| 2026-03-20 | 13.93 | 14.07 | 13.45 | 13.45 | 13.45 | qfq | 2,830,020 | 38,565,802 | -3.52% |
| 2026-03-19 | 14.26 | 14.27 | 13.90 | 13.94 | 13.94 | qfq | 1,869,920 | 26,267,656 | -2.52% |
| 2026-03-18 | 14.23 | 14.36 | 14.06 | 14.30 | 14.30 | qfq | 1,508,913 | 21,446,542 | 0.92% |
| 2026-03-17 | 14.41 | 14.48 | 14.14 | 14.17 | 14.17 | qfq | 1,864,255 | 26,672,998 | -1.46% |
| 2026-03-16 | 14.20 | 14.43 | 14.18 | 14.38 | 14.38 | qfq | 1,635,114 | 23,384,772 | 1.05% |
| 2026-03-13 | 14.17 | 14.46 | 14.17 | 14.23 | 14.23 | qfq | 2,259,176 | 32,426,059 | -0.35% |
| 2026-03-12 | 14.51 | 14.56 | 14.21 | 14.28 | 14.28 | qfq | 2,210,610 | 31,666,931 | -1.45% |
| 2026-03-11 | 14.83 | 14.84 | 14.45 | 14.49 | 14.49 | qfq | 1,973,070 | 28,781,445 | -1.63% |
| 2026-03-10 | 14.40 | 14.75 | 14.28 | 14.73 | 14.73 | qfq | 2,648,060 | 38,645,997 | 3.30% |
| 2026-03-09 | 14.39 | 14.50 | 14.10 | 14.26 | 14.26 | qfq | 2,613,208 | 37,231,020 | -2.06% |
| 2026-03-06 | 14.11 | 14.58 | 14.10 | 14.56 | 14.56 | qfq | 2,544,262 | 36,719,564 | 3.26% |
| 2026-03-05 | 14.25 | 14.35 | 14.06 | 14.10 | 14.10 | qfq | 2,212,009 | 31,422,349 | 0.71% |
| 2026-03-04 | 14.44 | 14.45 | 13.90 | 14.00 | 14.00 | qfq | 3,362,776 | 47,692,269 | -3.65% |
| 2026-03-03 | 14.66 | 15.25 | 14.44 | 14.53 | 14.53 | qfq | 4,679,294 | 69,294,239 | -0.34% |
| 2026-03-02 | 15.10 | 15.12 | 14.51 | 14.58 | 14.58 | qfq | 4,798,720 | 70,795,008 | -4.71% |
| 2026-02-27 | 15.23 | 15.56 | 15.17 | 15.30 | 15.30 | qfq | 3,589,286 | 55,021,281 | 0.46% |
| 2026-02-26 | 15.10 | 15.40 | 14.94 | 15.23 | 15.23 | qfq | 2,851,261 | 43,152,650 | 0.86% |
| 2026-02-25 | 15.07 | 15.40 | 15.06 | 15.10 | 15.10 | qfq | 3,532,607 | 53,590,713 | 0.20% |
| 2026-02-24 | 14.73 | 15.08 | 14.71 | 15.07 | 15.07 | qfq | 3,663,479 | 54,443,184 | 2.94% |
| 2026-02-13 | 14.70 | 14.82 | 14.64 | 14.64 | 14.64 | qfq | 1,711,513 | 25,209,102 | -0.34% |
| 2026-02-12 | 15.04 | 15.12 | 14.63 | 14.69 | 14.69 | qfq | 3,337,310 | 49,749,663 | -2.59% |
| 2026-02-11 | 15.14 | 15.16 | 15.03 | 15.08 | 15.08 | qfq | 1,974,056 | 29,806,978 | -0.20% |
| 2026-02-10 | 15.18 | 15.25 | 15.04 | 15.11 | 15.11 | qfq | 2,115,209 | 32,023,582 | -0.07% |
| 2026-02-09 | 15.09 | 15.14 | 14.97 | 15.12 | 15.12 | qfq | 2,284,120 | 34,449,905 | 0.73% |
| 2026-02-06 | 14.92 | 15.14 | 14.89 | 15.01 | 15.01 | qfq | 2,147,598 | 32,297,905 | 0.07% |
| 2026-02-05 | 15.03 | 15.18 | 14.96 | 15.00 | 15.00 | qfq | 3,089,462 | 46,568,869 | -0.92% |
| 2026-02-04 | 15.03 | 15.17 | 14.74 | 15.14 | 15.14 | qfq | 3,852,490 | 57,732,203 | 0.73% |
| 2026-02-03 | 15.13 | 15.20 | 14.92 | 15.03 | 15.03 | qfq | 3,026,802 | 45,485,799 | -0.60% |
| 2026-02-02 | 14.81 | 15.55 | 14.80 | 15.12 | 15.12 | qfq | 6,148,622 | 93,341,451 | 1.89% |
| 2026-01-30 | 14.61 | 14.98 | 14.59 | 14.84 | 14.84 | qfq | 3,227,583 | 47,841,845 | 0.75% |
| 2026-01-29 | 14.48 | 14.84 | 14.41 | 14.73 | 14.73 | qfq | 3,271,854 | 48,114,022 | 1.03% |
| 2026-01-28 | 14.60 | 14.66 | 14.47 | 14.58 | 14.58 | qfq | 1,901,457 | 27,707,476 | -0.21% |
| 2026-01-27 | 14.71 | 14.79 | 14.43 | 14.61 | 14.61 | qfq | 2,972,064 | 43,260,178 | -1.55% |
| 2026-01-26 | 15.20 | 15.22 | 14.55 | 14.84 | 14.84 | qfq | 6,085,160 | 89,964,569 | -2.94% |
| 2026-01-23 | 15.23 | 15.42 | 15.11 | 15.29 | 15.29 | qfq | 3,813,632 | 58,144,809 | 0.46% |
| 2026-01-22 | 15.22 | 15.28 | 15.10 | 15.22 | 15.22 | qfq | 2,661,421 | 40,371,289 | 0.07% |
| 2026-01-21 | 15.27 | 15.41 | 15.14 | 15.21 | 15.21 | qfq | 2,877,939 | 43,877,062 | -0.33% |
| 2026-01-20 | 15.16 | 15.66 | 15.10 | 15.26 | 15.26 | qfq | 4,686,704 | 71,931,800 | 0.26% |
| 2026-01-19 | 15.75 | 15.84 | 15.10 | 15.22 | 15.22 | qfq | 8,118,876 | 125,082,226 | -3.85% |
| 2026-01-16 | 15.68 | 16.20 | 15.35 | 15.83 | 15.83 | qfq | 11,338,894 | 178,420,845 | 1.41% |
| 2026-01-15 | 14.63 | 15.70 | 14.59 | 15.61 | 15.61 | qfq | 13,028,539 | 199,912,579 | 6.84% |
| 2026-01-14 | 14.74 | 14.78 | 14.54 | 14.61 | 14.61 | qfq | 3,638,619 | 53,469,865 | -0.88% |
| 2026-01-13 | 14.80 | 14.89 | 14.66 | 14.74 | 14.74 | qfq | 2,759,220 | 40,818,155 | -0.41% |
| 2026-01-12 | 14.63 | 14.91 | 14.51 | 14.80 | 14.80 | qfq | 4,397,129 | 64,701,096 | 1.37% |
| 2026-01-09 | 14.60 | 14.64 | 14.53 | 14.60 | 14.60 | qfq | 2,681,513 | 39,073,746 | 0.21% |
| 2026-01-08 | 14.59 | 14.71 | 14.40 | 14.57 | 14.57 | qfq | 3,619,743 | 52,664,033 | 0.07% |
| 2026-01-07 | 14.62 | 14.63 | 14.37 | 14.56 | 14.56 | qfq | 2,778,065 | 40,186,345 | -0.48% |
| 2026-01-06 | 14.63 | 14.66 | 14.53 | 14.63 | 14.63 | qfq | 2,811,309 | 41,045,512 | 0.00% |
| 2026-01-05 | 14.50 | 14.65 | 14.50 | 14.63 | 14.63 | qfq | 2,187,746 | 31,888,449 | 0.55% |
| 2025-12-31 | 14.50 | 14.59 | 14.33 | 14.55 | 14.55 | qfq | 1,530,069 | 22,120,733 | 0.62% |
| 2025-12-30 | 14.68 | 14.70 | 14.40 | 14.46 | 14.46 | qfq | 2,154,539 | 31,292,057 | -1.77% |
| 2025-12-29 | 15.10 | 15.10 | 14.60 | 14.72 | 14.72 | qfq | 4,419,431 | 65,086,310 | -3.16% |
| 2025-12-26 | 15.19 | 15.28 | 14.98 | 15.20 | 15.20 | qfq | 6,450,290 | 97,893,381 | 0.40% |
| 2025-12-25 | 14.83 | 15.14 | 14.77 | 15.14 | 15.14 | qfq | 3,680,772 | 55,060,093 | 2.09% |
| 2025-12-24 | 14.70 | 14.84 | 14.58 | 14.83 | 14.83 | qfq | 2,198,527 | 32,481,181 | 0.95% |
| 2025-12-23 | 14.76 | 14.76 | 14.58 | 14.69 | 14.69 | qfq | 2,094,894 | 30,705,244 | 0.27% |
| 2025-12-22 | 14.87 | 14.87 | 14.63 | 14.65 | 14.65 | qfq | 3,024,748 | 44,575,344 | -1.01% |
| 2025-12-19 | 14.87 | 14.95 | 14.65 | 14.80 | 14.80 | qfq | 3,252,248 | 48,139,978 | 0.27% |
| 2025-12-18 | 14.70 | 14.87 | 14.57 | 14.76 | 14.76 | qfq | 3,657,942 | 54,032,302 | 0.27% |
| 2025-12-17 | 14.65 | 14.74 | 14.36 | 14.72 | 14.72 | qfq | 2,666,014 | 38,838,408 | 0.96% |
| 2025-12-16 | 14.47 | 14.66 | 14.31 | 14.58 | 14.58 | qfq | 1,992,620 | 28,934,531 | 0.21% |
| 2025-12-15 | 14.58 | 14.66 | 14.35 | 14.55 | 14.55 | qfq | 1,579,979 | 22,938,954 | -0.61% |
| 2025-12-12 | 14.69 | 14.91 | 14.50 | 14.64 | 14.64 | qfq | 2,816,200 | 41,523,569 | 0.41% |
| 2025-12-11 | 14.81 | 14.90 | 14.47 | 14.58 | 14.58 | qfq | 2,245,038 | 32,885,352 | -1.69% |
| 2025-12-10 | 15.06 | 15.06 | 14.76 | 14.83 | 14.83 | qfq | 1,811,500 | 26,915,231 | -1.00% |
| 2025-12-09 | 14.98 | 15.18 | 14.87 | 14.98 | 14.98 | qfq | 4,033,100 | 60,517,190 | 0.74% |
| 2025-12-08 | 14.86 | 15.02 | 14.79 | 14.87 | 14.87 | qfq | 1,943,925 | 28,973,416 | 0.54% |
| 2025-12-05 | 14.50 | 14.80 | 14.48 | 14.79 | 14.79 | qfq | 1,716,800 | 25,150,265 | 1.93% |
| 2025-12-04 | 14.86 | 14.95 | 14.51 | 14.51 | 14.51 | qfq | 2,492,700 | 36,610,660 | -2.62% |
| 2025-12-03 | 15.00 | 15.10 | 14.82 | 14.90 | 14.90 | qfq | 1,920,700 | 28,674,489 | -0.93% |
| 2025-12-02 | 14.86 | 15.06 | 14.79 | 15.04 | 15.04 | qfq | 1,927,865 | 28,841,187 | 1.21% |
| 2025-12-01 | 15.01 | 15.15 | 14.83 | 14.86 | 14.86 | qfq | 1,772,545 | 26,564,390 | -0.93% |
| 2025-11-28 | 14.95 | 15.06 | 14.80 | 15.00 | 15.00 | qfq | 1,613,960 | 24,117,246 | 0.33% |
| 2025-11-27 | 14.79 | 15.08 | 14.76 | 14.95 | 14.95 | qfq | 1,878,944 | 28,060,385 | 0.74% |
| 2025-11-26 | 15.10 | 15.25 | 14.76 | 14.84 | 14.84 | qfq | 2,161,809 | 32,376,628 | -1.72% |
| 2025-11-25 | 14.86 | 15.21 | 14.86 | 15.10 | 15.10 | qfq | 2,185,393 | 33,035,819 | 1.27% |
| 2025-11-24 | 15.00 | 15.19 | 14.75 | 14.91 | 14.91 | qfq | 2,855,559 | 42,655,235 | -0.60% |
| 2025-11-21 | 14.99 | 15.15 | 14.50 | 15.00 | 15.00 | qfq | 4,112,625 | 61,140,177 | -0.27% |
| 2025-11-20 | 15.20 | 15.29 | 14.95 | 15.04 | 15.04 | qfq | 2,223,498 | 33,544,460 | -0.27% |
| 2025-11-19 | 15.35 | 15.39 | 15.05 | 15.08 | 15.08 | qfq | 2,224,304 | 33,734,446 | -1.89% |
| 2025-11-18 | 15.43 | 15.45 | 15.19 | 15.37 | 15.37 | qfq | 2,825,182 | 43,256,849 | 0.46% |
| 2025-11-17 | 15.25 | 15.48 | 15.08 | 15.30 | 15.30 | qfq | 3,276,129 | 50,108,083 | 0.33% |
| 2025-11-14 | 14.96 | 15.36 | 14.95 | 15.25 | 15.25 | qfq | 3,943,870 | 59,820,555 | 1.87% |
| 2025-11-13 | 14.88 | 15.02 | 14.87 | 14.97 | 14.97 | qfq | 2,523,184 | 37,689,481 | 0.07% |
| 2025-11-12 | 14.89 | 15.07 | 14.88 | 14.96 | 14.96 | qfq | 3,272,974 | 48,958,893 | 0.20% |
| 2025-11-11 | 14.89 | 15.04 | 14.86 | 14.93 | 14.93 | qfq | 2,959,061 | 44,160,283 | 0.27% |
| 2025-11-10 | 14.77 | 14.95 | 14.67 | 14.89 | 14.89 | qfq | 3,304,862 | 49,083,705 | 0.88% |
| 2025-11-07 | 14.72 | 14.85 | 14.70 | 14.76 | 14.76 | qfq | 2,059,413 | 30,412,042 | -0.20% |
| 2025-11-06 | 14.91 | 14.91 | 14.72 | 14.79 | 14.79 | qfq | 2,493,247 | 36,913,910 | -0.54% |
| 2025-11-05 | 14.58 | 15.01 | 14.50 | 14.87 | 14.87 | qfq | 6,493,557 | 96,450,632 | 1.92% |
| 2025-11-04 | 14.67 | 14.69 | 14.46 | 14.59 | 14.59 | qfq | 2,339,438 | 34,087,453 | 0.07% |
| 2025-11-03 | 14.36 | 14.59 | 14.32 | 14.58 | 14.58 | qfq | 2,503,005 | 36,230,165 | 1.82% |
| 2025-10-31 | 14.06 | 14.39 | 14.05 | 14.32 | 14.32 | qfq | 1,803,025 | 25,734,472 | 1.42% |
| 2025-10-30 | 14.40 | 14.40 | 14.10 | 14.12 | 14.12 | qfq | 2,472,210 | 35,175,938 | -1.94% |
| 2025-10-29 | 14.48 | 14.48 | 14.26 | 14.40 | 14.40 | qfq | 2,847,860 | 40,964,265 | -0.21% |
| 2025-10-28 | 14.43 | 14.49 | 14.36 | 14.43 | 14.43 | qfq | 1,847,884 | 26,680,165 | 0.00% |
| 2025-10-27 | 14.46 | 14.49 | 14.36 | 14.43 | 14.43 | qfq | 1,916,878 | 27,641,639 | -0.21% |
| 2025-10-24 | 14.36 | 14.49 | 14.36 | 14.46 | 14.46 | qfq | 3,665,663 | 52,859,301 | -0.41% |
| 2025-10-23 | 14.54 | 14.55 | 14.34 | 14.52 | 14.52 | qfq | 2,619,037 | 37,838,886 | 0.00% |
| 2025-10-22 | 14.43 | 14.57 | 14.41 | 14.52 | 14.52 | qfq | 2,389,730 | 34,675,050 | 0.28% |
| 2025-10-21 | 14.34 | 14.52 | 14.25 | 14.48 | 14.48 | qfq | 2,581,205 | 37,103,013 | 1.19% |
| 2025-10-20 | 14.42 | 14.48 | 14.28 | 14.31 | 14.31 | qfq | 2,712,029 | 39,008,758 | -0.63% |
| 2025-10-17 | 14.84 | 14.84 | 14.21 | 14.40 | 14.40 | qfq | 3,288,500 | 47,817,658 | -1.30% |
| 2025-10-16 | 15.00 | 15.00 | 14.50 | 14.59 | 14.59 | qfq | 6,342,116 | 93,134,908 | -3.12% |
| 2025-10-15 | 15.44 | 15.44 | 14.88 | 15.06 | 15.06 | qfq | 5,870,996 | 88,291,755 | -1.31% |
| 2025-10-14 | 16.17 | 17.10 | 15.09 | 15.26 | 15.26 | qfq | 17,715,034 | 282,523,378 | -5.63% |
| 2025-10-13 | 15.55 | 16.17 | 15.38 | 16.17 | 16.17 | qfq | 7,642,399 | 121,101,591 | 1.89% |
| 2025-10-10 | 15.56 | 15.95 | 15.50 | 15.87 | 15.87 | qfq | 6,526,412 | 102,815,541 | 1.86% |
| 2025-10-09 | 15.31 | 15.67 | 15.22 | 15.58 | 15.58 | qfq | 5,842,051 | 90,538,131 | 1.90% |
| 2025-09-30 | 15.34 | 15.48 | 15.13 | 15.29 | 15.29 | qfq | 3,544,951 | 54,326,758 | -0.26% |
| 2025-09-29 | 14.82 | 15.34 | 14.40 | 15.33 | 15.33 | qfq | 5,994,464 | 90,366,164 | 3.37% |
| 2025-09-26 | 15.26 | 15.30 | 14.78 | 14.83 | 14.83 | qfq | 4,207,319 | 63,189,913 | -2.82% |
| 2025-09-25 | 15.29 | 15.45 | 15.17 | 15.26 | 15.26 | qfq | 3,042,806 | 46,546,564 | -0.20% |
| 2025-09-24 | 15.20 | 15.34 | 15.00 | 15.29 | 15.29 | qfq | 3,108,317 | 47,369,165 | 0.66% |
| 2025-09-23 | 15.35 | 15.38 | 14.61 | 15.19 | 15.19 | qfq | 3,622,307 | 54,657,227 | -0.72% |
| 2025-09-22 | 15.20 | 15.35 | 15.11 | 15.30 | 15.30 | qfq | 4,241,209 | 64,650,350 | 0.46% |
| 2025-09-19 | 14.88 | 15.25 | 14.70 | 15.23 | 15.23 | qfq | 3,728,482 | 55,840,037 | 1.87% |
| 2025-09-18 | 15.45 | 15.45 | 14.84 | 14.95 | 14.95 | qfq | 4,079,642 | 61,604,795 | -2.54% |
| 2025-09-17 | 15.25 | 15.49 | 15.17 | 15.34 | 15.34 | qfq | 3,754,294 | 57,556,469 | 1.25% |
| 2025-09-16 | 14.99 | 15.15 | 14.86 | 15.15 | 15.15 | qfq | 3,116,964 | 46,855,124 | 1.27% |
| 2025-09-15 | 15.02 | 15.07 | 14.91 | 14.96 | 14.96 | qfq | 1,760,138 | 26,370,188 | -0.33% |
| 2025-09-12 | 14.99 | 15.09 | 14.91 | 15.01 | 15.01 | qfq | 2,329,220 | 34,922,218 | 0.13% |
| 2025-09-11 | 15.02 | 15.09 | 14.83 | 14.99 | 14.99 | qfq | 2,500,686 | 37,395,059 | -0.27% |
| 2025-09-10 | 15.07 | 15.07 | 14.92 | 15.03 | 15.03 | qfq | 2,232,067 | 33,454,703 | -0.13% |
| 2025-09-09 | 14.96 | 15.09 | 14.93 | 15.05 | 15.05 | qfq | 2,246,655 | 33,716,925 | 0.27% |
| 2025-09-08 | 14.83 | 15.07 | 14.80 | 15.01 | 15.01 | qfq | 2,875,167 | 42,975,331 | 1.49% |
| 2025-09-05 | 14.74 | 14.88 | 14.56 | 14.79 | 14.79 | qfq | 1,839,300 | 27,116,881 | 0.27% |
| 2025-09-04 | 14.55 | 14.87 | 14.43 | 14.75 | 14.75 | qfq | 2,312,000 | 34,002,742 | 1.03% |
| 2025-09-03 | 15.02 | 15.09 | 14.54 | 14.60 | 14.60 | qfq | 3,028,028 | 44,788,175 | -3.25% |
| 2025-09-02 | 14.94 | 15.15 | 14.82 | 15.09 | 15.09 | qfq | 3,308,421 | 49,551,643 | 0.67% |
| 2025-09-01 | 14.91 | 15.14 | 14.80 | 14.99 | 14.99 | qfq | 2,320,469 | 34,807,218 | 0.60% |
| 2025-08-29 | 15.02 | 15.02 | 14.85 | 14.90 | 14.90 | qfq | 1,896,297 | 28,265,689 | 0.00% |
| 2025-08-28 | 15.13 | 15.28 | 14.62 | 14.90 | 14.90 | qfq | 4,170,589 | 62,067,749 | -1.52% |
| 2025-08-27 | 15.50 | 15.60 | 15.12 | 15.13 | 15.13 | qfq | 4,898,060 | 75,427,747 | -2.13% |
| 2025-08-26 | 15.57 | 15.68 | 15.35 | 15.46 | 15.46 | qfq | 4,550,622 | 70,561,543 | -0.71% |
| 2025-08-25 | 15.36 | 16.44 | 15.30 | 15.57 | 15.57 | qfq | 8,079,039 | 126,977,413 | 1.30% |
| 2025-08-22 | 15.42 | 15.42 | 15.26 | 15.37 | 15.37 | qfq | 3,644,955 | 55,879,312 | -0.39% |
| 2025-08-21 | 15.16 | 15.48 | 15.10 | 15.43 | 15.43 | qfq | 6,057,611 | 92,712,400 | 1.85% |
| 2025-08-20 | 14.94 | 15.15 | 14.87 | 15.15 | 15.15 | qfq | 3,752,001 | 56,446,720 | 1.41% |
| 2025-08-19 | 14.92 | 14.97 | 14.80 | 14.94 | 14.94 | qfq | 2,211,411 | 32,951,560 | 0.40% |
| 2025-08-18 | 14.81 | 14.95 | 14.72 | 14.88 | 14.88 | qfq | 2,658,144 | 39,518,249 | 0.81% |
| 2025-08-15 | 14.67 | 14.81 | 14.63 | 14.76 | 14.76 | qfq | 1,768,712 | 26,082,516 | 0.41% |
| 2025-08-14 | 14.92 | 14.97 | 14.69 | 14.70 | 14.70 | qfq | 2,577,000 | 38,150,230 | -1.41% |
| 2025-08-13 | 15.04 | 15.04 | 14.87 | 14.91 | 14.91 | qfq | 1,977,604 | 29,543,958 | -0.60% |
| 2025-08-12 | 15.04 | 15.04 | 14.93 | 15.00 | 15.00 | qfq | 1,743,160 | 26,125,152 | 0.00% |
| 2025-08-11 | 14.87 | 15.02 | 14.86 | 15.00 | 15.00 | qfq | 2,127,636 | 31,836,830 | 0.81% |
| 2025-08-08 | 14.97 | 14.97 | 14.80 | 14.88 | 14.88 | qfq | 1,664,390 | 24,709,499 | -0.40% |
| 2025-08-07 | 14.98 | 15.02 | 14.88 | 14.94 | 14.94 | qfq | 1,770,579 | 26,442,597 | -0.20% |
| 2025-08-06 | 14.92 | 15.07 | 14.86 | 14.97 | 14.97 | qfq | 2,063,552 | 30,864,869 | 0.67% |
| 2025-08-05 | 14.86 | 14.93 | 14.82 | 14.87 | 14.87 | qfq | 1,590,743 | 23,653,234 | 0.20% |
| 2025-08-04 | 14.74 | 14.87 | 14.64 | 14.84 | 14.84 | qfq | 1,628,038 | 24,070,179 | 0.13% |
| 2025-08-01 | 14.72 | 14.87 | 14.61 | 14.82 | 14.82 | qfq | 2,240,161 | 32,978,343 | 0.47% |
| 2025-07-31 | 15.03 | 15.03 | 14.69 | 14.75 | 14.75 | qfq | 3,385,499 | 50,160,400 | -1.54% |
| 2025-07-30 | 14.96 | 15.09 | 14.93 | 14.98 | 14.98 | qfq | 2,575,057 | 38,618,982 | -0.20% |
| 2025-07-29 | 15.06 | 15.06 | 14.88 | 15.01 | 15.01 | qfq | 2,590,758 | 38,748,485 | -0.40% |
| 2025-07-28 | 15.04 | 15.11 | 14.98 | 15.07 | 15.07 | qfq | 2,835,650 | 42,649,493 | 0.33% |
| 2025-07-25 | 15.15 | 15.22 | 14.98 | 15.02 | 15.02 | qfq | 6,150,235 | 92,658,140 | -0.99% |
| 2025-07-24 | 15.13 | 15.25 | 15.06 | 15.17 | 15.17 | qfq | 5,742,193 | 86,980,132 | 0.00% |
| 2025-07-23 | 15.16 | 15.36 | 15.00 | 15.17 | 15.17 | qfq | 8,691,098 | 131,811,331 | -1.81% |
| 2025-07-22 | 17.10 | 17.23 | 15.07 | 15.45 | 15.45 | qfq | 20,582,223 | 320,334,017 | -7.10% |
| 2025-07-21 | 16.20 | 16.77 | 16.18 | 16.63 | 16.63 | qfq | 7,153,665 | 117,991,649 | 2.65% |
| 2025-07-18 | 16.25 | 16.43 | 16.08 | 16.20 | 16.20 | qfq | 1,690,600 | 27,332,831 | -0.61% |
| 2025-07-17 | 16.29 | 16.57 | 16.22 | 16.30 | 16.30 | qfq | 2,102,790 | 34,420,064 | -0.49% |
| 2025-07-16 | 16.27 | 16.50 | 15.93 | 16.38 | 16.38 | qfq | 3,326,659 | 54,011,618 | -0.12% |
| 2025-07-15 | 16.57 | 16.58 | 16.21 | 16.40 | 16.40 | qfq | 3,576,838 | 58,624,627 | -1.03% |
| 2025-07-14 | 16.26 | 16.78 | 16.16 | 16.57 | 16.57 | qfq | 5,397,681 | 88,705,228 | 1.66% |
| 2025-07-11 | 15.94 | 16.60 | 15.81 | 16.30 | 16.30 | qfq | 5,526,708 | 90,091,816 | 2.26% |
| 2025-07-10 | 15.67 | 15.98 | 15.60 | 15.94 | 15.94 | qfq | 3,796,380 | 60,060,401 | 1.59% |
| 2025-07-09 | 15.73 | 16.07 | 15.62 | 15.69 | 15.69 | qfq | 4,045,847 | 64,062,126 | 0.13% |
| 2025-07-08 | 15.51 | 15.74 | 15.32 | 15.67 | 15.67 | qfq | 3,152,276 | 49,016,890 | 1.49% |
| 2025-07-07 | 15.23 | 15.55 | 15.15 | 15.44 | 15.44 | qfq | 3,074,400 | 47,384,735 | 1.38% |
| 2025-07-04 | 15.55 | 15.55 | 15.11 | 15.23 | 15.23 | qfq | 2,664,480 | 40,581,589 | -1.42% |
| 2025-07-03 | 15.50 | 15.64 | 15.41 | 15.45 | 15.45 | qfq | 1,390,600 | 21,554,634 | -0.32% |
| 2025-07-02 | 15.61 | 15.61 | 15.32 | 15.50 | 15.50 | qfq | 1,763,030 | 27,192,551 | -0.26% |
| 2025-07-01 | 15.72 | 15.73 | 15.41 | 15.54 | 15.54 | qfq | 1,372,549 | 21,319,283 | -0.89% |
| 2025-06-30 | 15.60 | 15.71 | 15.43 | 15.68 | 15.68 | qfq | 1,766,860 | 27,535,248 | 0.71% |
| 2025-06-27 | 15.58 | 15.70 | 15.45 | 15.57 | 15.57 | qfq | 1,771,300 | 27,532,389 | 0.45% |
| 2025-06-26 | 15.63 | 15.63 | 15.34 | 15.50 | 15.50 | qfq | 1,800,900 | 27,875,267 | -0.77% |
| 2025-06-25 | 15.45 | 15.67 | 15.32 | 15.62 | 15.62 | qfq | 2,080,590 | 32,255,076 | 0.64% |
| 2025-06-24 | 15.07 | 15.60 | 14.97 | 15.52 | 15.52 | qfq | 3,136,671 | 48,258,012 | 3.74% |
| 2025-06-23 | 14.79 | 15.10 | 14.70 | 14.96 | 14.96 | qfq | 2,177,366 | 32,530,792 | 0.34% |
| 2025-06-20 | 14.76 | 14.95 | 14.67 | 14.91 | 14.91 | qfq | 2,581,200 | 38,304,258 | 1.29% |
| 2025-06-19 | 15.34 | 15.41 | 14.65 | 14.72 | 14.72 | qfq | 5,543,192 | 82,749,424 | -4.79% |
| 2025-06-18 | 15.60 | 15.60 | 15.16 | 15.46 | 15.46 | qfq | 2,946,742 | 45,272,534 | -1.09% |
| 2025-06-17 | 16.08 | 16.17 | 15.50 | 15.63 | 15.63 | qfq | 3,812,556 | 59,727,851 | -1.70% |
| 2025-06-16 | 15.40 | 16.05 | 15.40 | 15.90 | 15.90 | qfq | 3,852,763 | 61,165,832 | 0.95% |
| 2025-06-13 | 16.71 | 16.72 | 15.51 | 15.75 | 15.75 | qfq | 7,587,224 | 120,888,893 | -7.30% |
| 2025-06-12 | 16.89 | 17.27 | 16.66 | 16.99 | 16.80 | qfq | 7,981,314 | 135,127,495 | 1.13% |
| 2025-06-11 | 16.67 | 17.78 | 16.41 | 16.80 | 16.61 | qfq | 13,966,380 | 238,383,377 | 1.39% |
| 2025-06-10 | 16.68 | 17.09 | 16.40 | 16.57 | 16.38 | qfq | 6,331,764 | 105,146,723 | -1.60% |
| 2025-06-09 | 16.33 | 16.95 | 16.16 | 16.84 | 16.65 | qfq | 9,934,811 | 165,707,035 | 3.19% |
| 2025-06-06 | 16.20 | 16.56 | 16.00 | 16.32 | 16.14 | qfq | 7,939,083 | 129,414,727 | 1.62% |
| 2025-06-05 | 16.50 | 16.82 | 16.01 | 16.06 | 15.88 | qfq | 10,721,080 | 174,584,184 | -3.66% |
| 2025-06-04 | 15.26 | 16.67 | 15.18 | 16.67 | 16.48 | qfq | 10,202,887 | 166,017,569 | 10.03% |
| 2025-06-03 | 15.15 | 15.28 | 15.06 | 15.15 | 14.98 | qfq | 2,064,410 | 31,300,356 | -0.85% |
| 2025-05-30 | 15.35 | 15.54 | 15.12 | 15.28 | 15.11 | qfq | 2,719,275 | 41,582,228 | -0.59% |
| 2025-05-29 | 14.76 | 15.46 | 14.65 | 15.37 | 15.20 | qfq | 6,233,502 | 94,508,184 | 4.13% |
| 2025-05-28 | 14.61 | 15.15 | 14.61 | 14.76 | 14.59 | qfq | 2,272,060 | 33,755,837 | 0.54% |
| 2025-05-27 | 14.80 | 14.88 | 14.63 | 14.68 | 14.52 | qfq | 1,886,908 | 27,812,970 | -1.08% |
| 2025-05-26 | 14.60 | 15.05 | 14.57 | 14.84 | 14.67 | qfq | 2,754,690 | 40,972,642 | 0.82% |
| 2025-05-23 | 14.95 | 15.12 | 14.60 | 14.72 | 14.56 | qfq | 2,944,865 | 43,662,806 | -2.06% |
| 2025-05-22 | 14.68 | 15.28 | 14.58 | 15.03 | 14.86 | qfq | 4,701,641 | 70,305,804 | 1.90% |
| 2025-05-21 | 14.88 | 15.20 | 14.53 | 14.75 | 14.59 | qfq | 2,543,870 | 37,600,346 | -0.20% |
| 2025-05-20 | 14.70 | 14.78 | 14.59 | 14.78 | 14.61 | qfq | 1,655,294 | 24,341,389 | 0.41% |
| 2025-05-19 | 14.46 | 14.75 | 14.41 | 14.72 | 14.56 | qfq | 1,653,749 | 24,178,046 | 1.94% |
| 2025-05-16 | 14.42 | 14.50 | 14.33 | 14.44 | 14.28 | qfq | 994,220 | 14,346,253 | 0.14% |
| 2025-05-15 | 14.46 | 14.60 | 14.31 | 14.42 | 14.26 | qfq | 1,414,080 | 20,392,657 | -0.55% |
| 2025-05-14 | 14.65 | 14.66 | 14.31 | 14.50 | 14.34 | qfq | 1,994,400 | 28,733,275 | -0.48% |
| 2025-05-13 | 14.65 | 14.79 | 14.52 | 14.57 | 14.41 | qfq | 1,773,890 | 25,955,580 | 0.21% |
| 2025-05-12 | 14.55 | 14.71 | 14.46 | 14.54 | 14.38 | qfq | 1,493,500 | 21,741,347 | 0.35% |
| 2025-05-09 | 14.59 | 14.66 | 14.40 | 14.49 | 14.33 | qfq | 1,546,047 | 22,427,227 | -0.75% |
| 2025-05-08 | 14.39 | 14.65 | 14.30 | 14.60 | 14.44 | qfq | 2,406,310 | 35,010,977 | 1.25% |
| 2025-05-07 | 14.49 | 14.58 | 14.27 | 14.42 | 14.26 | qfq | 2,709,034 | 39,066,586 | 1.48% |
| 2025-05-06 | 14.10 | 14.35 | 14.07 | 14.21 | 14.05 | qfq | 2,457,741 | 34,897,006 | 1.07% |
| 2025-04-30 | 14.10 | 14.39 | 13.98 | 14.06 | 13.90 | qfq | 2,488,792 | 35,174,339 | -0.99% |
| 2025-04-29 | 14.01 | 14.25 | 13.97 | 14.20 | 14.04 | qfq | 1,691,300 | 23,928,383 | 0.21% |
| 2025-04-28 | 14.50 | 14.64 | 14.12 | 14.17 | 14.01 | qfq | 2,523,500 | 35,973,033 | -3.54% |
| 2025-04-25 | 15.20 | 15.34 | 14.66 | 14.69 | 14.53 | qfq | 5,601,826 | 83,907,013 | -3.42% |
| 2025-04-24 | 14.90 | 15.32 | 14.87 | 15.21 | 15.04 | qfq | 2,813,970 | 42,754,096 | 1.60% |
| 2025-04-23 | 14.79 | 15.10 | 14.65 | 14.97 | 14.80 | qfq | 2,663,630 | 39,794,008 | 1.98% |
| 2025-04-22 | 14.36 | 14.73 | 14.23 | 14.68 | 14.52 | qfq | 2,838,230 | 41,306,018 | 2.23% |
| 2025-04-21 | 14.25 | 14.44 | 14.11 | 14.36 | 14.20 | qfq | 1,678,200 | 24,060,855 | 0.70% |
| 2025-04-18 | 14.52 | 14.55 | 14.11 | 14.26 | 14.10 | qfq | 2,535,730 | 36,128,879 | -2.33% |
| 2025-04-17 | 14.23 | 14.89 | 14.15 | 14.60 | 14.44 | qfq | 3,181,769 | 46,626,733 | 2.03% |
| 2025-04-16 | 14.52 | 14.53 | 14.09 | 14.31 | 14.15 | qfq | 1,952,200 | 27,862,937 | -1.78% |
| 2025-04-15 | 14.57 | 14.77 | 14.30 | 14.57 | 14.41 | qfq | 2,450,766 | 35,665,311 | -0.21% |
| 2025-04-14 | 14.54 | 15.01 | 14.45 | 14.60 | 14.44 | qfq | 3,484,500 | 51,083,252 | 1.74% |
| 2025-04-11 | 14.41 | 14.54 | 14.25 | 14.35 | 14.19 | qfq | 1,799,037 | 25,919,223 | -0.55% |
| 2025-04-10 | 14.32 | 14.66 | 14.32 | 14.43 | 14.27 | qfq | 2,358,954 | 34,193,504 | 1.55% |
| 2025-04-09 | 13.60 | 14.32 | 13.20 | 14.21 | 14.05 | qfq | 3,064,788 | 42,113,429 | 2.23% |
| 2025-04-08 | 13.92 | 14.20 | 13.58 | 13.90 | 13.74 | qfq | 2,874,765 | 39,703,757 | -0.14% |
| 2025-04-07 | 14.99 | 14.99 | 13.92 | 13.92 | 13.76 | qfq | 2,905,931 | 41,281,663 | -10.02% |
| 2025-04-03 | 15.16 | 15.52 | 15.12 | 15.47 | 15.30 | qfq | 2,956,705 | 45,505,120 | 1.44% |
| 2025-04-02 | 15.06 | 15.36 | 15.02 | 15.25 | 15.08 | qfq | 2,768,261 | 42,175,968 | 1.26% |
| 2025-04-01 | 15.03 | 15.23 | 14.95 | 15.06 | 14.89 | qfq | 3,789,528 | 57,197,005 | 0.20% |
| 2025-03-31 | 15.51 | 15.51 | 14.93 | 15.03 | 14.86 | qfq | 3,563,670 | 54,029,887 | -3.22% |
| 2025-03-28 | 15.71 | 15.81 | 15.47 | 15.53 | 15.36 | qfq | 2,645,888 | 41,257,958 | -1.52% |
| 2025-03-27 | 15.93 | 15.93 | 15.56 | 15.77 | 15.59 | qfq | 2,702,365 | 42,517,599 | -0.94% |
| 2025-03-26 | 15.88 | 16.09 | 15.80 | 15.92 | 15.74 | qfq | 2,347,689 | 37,479,098 | 0.06% |
| 2025-03-25 | 16.06 | 16.14 | 15.72 | 15.91 | 15.73 | qfq | 2,875,180 | 45,680,727 | -0.87% |
| 2025-03-24 | 16.99 | 16.99 | 15.93 | 16.05 | 15.87 | qfq | 3,371,740 | 55,189,126 | -4.52% |
| 2025-03-21 | 16.98 | 17.23 | 16.73 | 16.81 | 16.62 | qfq | 1,937,752 | 32,743,247 | -2.44% |
| 2025-03-20 | 17.44 | 17.48 | 17.14 | 17.23 | 17.04 | qfq | 1,480,080 | 25,603,102 | -1.15% |
| 2025-03-19 | 17.34 | 17.48 | 17.18 | 17.43 | 17.24 | qfq | 1,768,947 | 30,699,746 | 0.58% |
| 2025-03-18 | 17.28 | 17.35 | 17.08 | 17.33 | 17.14 | qfq | 1,377,598 | 23,765,819 | 0.35% |
| 2025-03-17 | 17.34 | 17.35 | 17.18 | 17.27 | 17.08 | qfq | 1,675,113 | 28,916,752 | 0.64% |
| 2025-03-14 | 16.80 | 17.16 | 16.72 | 17.16 | 16.97 | qfq | 2,362,359 | 40,109,202 | 2.51% |
| 2025-03-13 | 16.73 | 16.81 | 16.59 | 16.74 | 16.55 | qfq | 1,213,788 | 20,258,090 | -0.18% |
| 2025-03-12 | 16.82 | 16.90 | 16.70 | 16.77 | 16.58 | qfq | 1,147,585 | 19,255,557 | -0.36% |
| 2025-03-11 | 16.71 | 16.83 | 16.55 | 16.83 | 16.64 | qfq | 1,575,226 | 26,242,975 | 0.36% |
| 2025-03-10 | 16.63 | 16.91 | 16.59 | 16.77 | 16.58 | qfq | 1,747,330 | 29,332,284 | 1.08% |
| 2025-03-07 | 16.70 | 16.76 | 16.54 | 16.59 | 16.40 | qfq | 1,262,904 | 20,984,224 | -0.72% |
| 2025-03-06 | 16.42 | 16.73 | 16.33 | 16.71 | 16.52 | qfq | 1,931,797 | 31,994,775 | 1.70% |
| 2025-03-05 | 16.80 | 16.85 | 16.20 | 16.43 | 16.25 | qfq | 2,310,859 | 38,040,545 | -2.49% |
| 2025-03-04 | 16.73 | 16.89 | 16.64 | 16.85 | 16.66 | qfq | 1,151,079 | 19,285,780 | 0.24% |
| 2025-03-03 | 16.60 | 16.95 | 16.52 | 16.81 | 16.62 | qfq | 2,087,098 | 35,112,529 | 1.76% |
| 2025-02-28 | 17.01 | 17.03 | 16.51 | 16.52 | 16.34 | qfq | 2,516,186 | 42,248,077 | -2.99% |
| 2025-02-27 | 16.90 | 17.05 | 16.71 | 17.03 | 16.84 | qfq | 2,414,468 | 40,804,461 | 0.77% |
| 2025-02-26 | 16.80 | 17.03 | 16.78 | 16.90 | 16.71 | qfq | 1,419,894 | 23,980,773 | 0.96% |
| 2025-02-25 | 16.77 | 16.86 | 16.74 | 16.74 | 16.55 | qfq | 1,206,338 | 20,255,061 | -0.95% |
| 2025-02-24 | 16.89 | 17.00 | 16.76 | 16.90 | 16.71 | qfq | 1,257,945 | 21,176,930 | 0.00% |
| 2025-02-21 | 16.96 | 17.07 | 16.79 | 16.90 | 16.71 | qfq | 1,263,490 | 21,333,597 | -0.41% |
| 2025-02-20 | 16.96 | 17.04 | 16.76 | 16.97 | 16.78 | qfq | 1,191,236 | 20,112,887 | 0.06% |
| 2025-02-19 | 16.78 | 17.07 | 16.75 | 16.96 | 16.77 | qfq | 1,282,590 | 21,629,277 | 0.83% |
| 2025-02-18 | 17.33 | 17.35 | 16.80 | 16.82 | 16.63 | qfq | 1,699,400 | 28,975,441 | -3.05% |
| 2025-02-17 | 17.07 | 17.37 | 16.92 | 17.35 | 17.16 | qfq | 2,035,551 | 34,919,871 | 1.64% |
| 2025-02-14 | 17.05 | 17.18 | 16.88 | 17.07 | 16.88 | qfq | 1,884,878 | 32,070,224 | 0.00% |
| 2025-02-13 | 17.11 | 17.42 | 17.06 | 17.07 | 16.88 | qfq | 1,922,213 | 33,095,727 | -0.52% |
| 2025-02-12 | 17.16 | 17.21 | 16.91 | 17.16 | 16.97 | qfq | 1,998,549 | 34,046,167 | -0.17% |
| 2025-02-11 | 17.47 | 17.47 | 17.00 | 17.19 | 17.00 | qfq | 1,480,032 | 25,480,031 | -1.55% |
| 2025-02-10 | 17.40 | 17.47 | 17.21 | 17.46 | 17.26 | qfq | 1,548,548 | 26,833,195 | 0.46% |
| 2025-02-07 | 17.21 | 17.41 | 17.10 | 17.38 | 17.19 | qfq | 1,604,582 | 27,758,141 | 0.99% |
| 2025-02-06 | 17.22 | 17.22 | 16.95 | 17.21 | 17.02 | qfq | 1,313,355 | 22,446,592 | 0.64% |
| 2025-02-05 | 17.27 | 17.30 | 16.94 | 17.10 | 16.91 | qfq | 969,295 | 16,575,899 | 0.06% |
| 2025-01-27 | 16.93 | 17.27 | 16.93 | 17.09 | 16.90 | qfq | 1,150,090 | 19,717,992 | 1.06% |
| 2025-01-24 | 16.80 | 17.04 | 16.80 | 16.91 | 16.72 | qfq | 1,257,360 | 21,259,767 | 0.42% |
| 2025-01-23 | 17.01 | 17.28 | 16.84 | 16.84 | 16.65 | qfq | 1,620,490 | 27,678,949 | -0.41% |
| 2025-01-22 | 17.35 | 17.35 | 16.75 | 16.91 | 16.72 | qfq | 1,828,050 | 30,864,355 | -2.76% |
| 2025-01-21 | 17.81 | 17.91 | 17.28 | 17.39 | 17.20 | qfq | 1,844,407 | 32,293,814 | -2.47% |
| 2025-01-20 | 17.90 | 18.05 | 17.57 | 17.83 | 17.63 | qfq | 2,155,946 | 38,287,930 | -2.46% |
| 2025-01-17 | 18.61 | 18.63 | 18.00 | 18.28 | 18.08 | qfq | 1,928,900 | 35,260,074 | -2.56% |
| 2025-01-16 | 18.68 | 18.99 | 18.52 | 18.76 | 18.55 | qfq | 2,381,267 | 44,581,781 | 0.97% |
| 2025-01-15 | 19.18 | 19.20 | 18.49 | 18.58 | 18.37 | qfq | 3,618,328 | 68,242,660 | -4.86% |
| 2025-01-14 | 19.60 | 19.96 | 18.88 | 19.53 | 19.31 | qfq | 7,047,191 | 136,242,786 | 0.67% |
| 2025-01-13 | 18.11 | 19.40 | 18.00 | 19.40 | 19.18 | qfq | 3,162,180 | 59,928,266 | 5.84% |
| 2025-01-10 | 18.19 | 18.47 | 17.62 | 18.33 | 18.13 | qfq | 1,298,850 | 23,482,526 | 0.33% |
| 2025-01-09 | 17.96 | 18.67 | 17.74 | 18.27 | 18.07 | qfq | 1,711,773 | 31,144,529 | 1.50% |
| 2025-01-08 | 17.90 | 18.11 | 17.57 | 18.00 | 17.80 | qfq | 767,343 | 13,715,847 | 0.22% |
| 2025-01-07 | 17.82 | 18.00 | 17.55 | 17.96 | 17.76 | qfq | 829,537 | 14,766,029 | 0.79% |
| 2025-01-06 | 17.91 | 18.10 | 17.34 | 17.82 | 17.62 | qfq | 1,338,566 | 23,692,351 | -0.83% |
| 2025-01-03 | 18.58 | 18.65 | 17.95 | 17.97 | 17.77 | qfq | 1,802,522 | 32,995,566 | -2.81% |
| 2025-01-02 | 18.33 | 19.25 | 18.30 | 18.49 | 18.28 | qfq | 2,334,768 | 44,037,647 | 0.49% |
| 2024-12-31 | 18.56 | 18.94 | 18.35 | 18.40 | 18.19 | qfq | 860,775 | 16,049,966 | -0.54% |
| 2024-12-30 | 18.53 | 18.64 | 18.31 | 18.50 | 18.29 | qfq | 735,030 | 13,583,757 | -1.18% |
| 2024-12-27 | 18.49 | 18.77 | 18.49 | 18.72 | 18.51 | qfq | 995,619 | 18,564,702 | 0.70% |
| 2024-12-26 | 18.42 | 18.88 | 18.42 | 18.59 | 18.38 | qfq | 1,163,938 | 21,701,248 | 0.49% |
| 2024-12-25 | 18.58 | 18.60 | 17.91 | 18.50 | 18.29 | qfq | 1,499,484 | 27,396,414 | -0.22% |
| 2024-12-24 | 18.43 | 18.56 | 18.13 | 18.54 | 18.33 | qfq | 1,382,392 | 25,445,148 | 1.31% |
| 2024-12-23 | 19.14 | 19.14 | 18.08 | 18.30 | 18.10 | qfq | 2,035,076 | 37,499,936 | -3.23% |
| 2024-12-20 | 19.16 | 19.41 | 18.80 | 18.91 | 18.70 | qfq | 1,534,343 | 29,320,433 | -1.30% |
| 2024-12-19 | 19.58 | 19.60 | 18.94 | 19.16 | 18.95 | qfq | 2,331,441 | 44,783,104 | -2.79% |
| 2024-12-18 | 19.94 | 20.10 | 19.52 | 19.71 | 19.49 | qfq | 2,295,081 | 45,379,100 | -1.10% |
| 2024-12-17 | 20.00 | 20.65 | 19.81 | 19.93 | 19.71 | qfq | 2,145,896 | 43,215,640 | -0.90% |
| 2024-12-16 | 20.09 | 20.28 | 19.81 | 20.11 | 19.89 | qfq | 2,132,056 | 42,636,322 | 0.65% |
| 2024-12-13 | 20.79 | 20.79 | 19.88 | 19.98 | 19.76 | qfq | 2,303,053 | 46,362,580 | -4.17% |
| 2024-12-12 | 20.29 | 21.22 | 20.14 | 20.85 | 20.62 | qfq | 3,961,441 | 82,484,079 | 2.86% |
| 2024-12-11 | 19.93 | 20.39 | 19.90 | 20.27 | 20.04 | qfq | 1,234,812 | 24,953,843 | 1.71% |
| 2024-12-10 | 20.30 | 20.75 | 19.85 | 19.93 | 19.71 | qfq | 1,825,352 | 37,072,668 | 0.55% |
| 2024-12-09 | 19.90 | 19.95 | 19.55 | 19.82 | 19.60 | qfq | 1,051,431 | 20,728,540 | 0.05% |
| 2024-12-06 | 19.51 | 20.00 | 19.51 | 19.81 | 19.59 | qfq | 1,240,221 | 24,551,651 | 1.07% |
| 2024-12-05 | 19.15 | 19.69 | 19.15 | 19.60 | 19.38 | qfq | 1,336,153 | 26,038,827 | 1.40% |
| 2024-12-04 | 19.33 | 19.43 | 19.10 | 19.33 | 19.11 | qfq | 1,537,956 | 29,596,219 | 0.00% |
| 2024-12-03 | 19.55 | 19.68 | 19.06 | 19.33 | 19.11 | qfq | 1,218,941 | 23,488,070 | -0.92% |
| 2024-12-02 | 19.16 | 19.80 | 19.06 | 19.51 | 19.29 | qfq | 1,393,425 | 27,121,769 | 1.72% |
| 2024-11-29 | 18.75 | 19.36 | 18.75 | 19.18 | 18.97 | qfq | 1,383,975 | 26,526,552 | 2.02% |
| 2024-11-28 | 19.00 | 19.15 | 18.75 | 18.80 | 18.59 | qfq | 1,017,069 | 19,267,758 | -1.26% |
| 2024-11-27 | 18.76 | 19.04 | 18.30 | 19.04 | 18.83 | qfq | 1,271,165 | 23,714,696 | 1.76% |
| 2024-11-26 | 18.97 | 19.06 | 18.70 | 18.71 | 18.50 | qfq | 1,098,336 | 20,736,469 | -1.01% |
| 2024-11-25 | 18.40 | 19.08 | 18.40 | 18.90 | 18.69 | qfq | 1,248,023 | 23,464,534 | 2.00% |
| 2024-11-22 | 19.42 | 19.48 | 18.50 | 18.53 | 18.32 | qfq | 1,558,059 | 29,565,565 | -4.48% |
| 2024-11-21 | 19.50 | 19.65 | 19.23 | 19.40 | 19.18 | qfq | 1,068,484 | 20,770,643 | -0.51% |
| 2024-11-20 | 19.59 | 19.64 | 19.28 | 19.50 | 19.28 | qfq | 1,200,258 | 23,310,667 | 0.00% |
| 2024-11-19 | 19.36 | 19.58 | 19.12 | 19.50 | 19.28 | qfq | 1,051,128 | 20,369,821 | 0.72% |
| 2024-11-18 | 19.68 | 20.00 | 19.31 | 19.36 | 19.14 | qfq | 1,100,992 | 21,617,099 | -2.02% |
| 2024-11-15 | 20.00 | 20.28 | 19.71 | 19.76 | 19.54 | qfq | 1,159,430 | 23,134,789 | -1.79% |
| 2024-11-14 | 20.64 | 20.74 | 20.04 | 20.12 | 19.89 | qfq | 974,442 | 19,871,676 | -2.09% |
| 2024-11-13 | 20.65 | 20.81 | 20.11 | 20.55 | 20.32 | qfq | 1,089,110 | 22,271,800 | -0.72% |
| 2024-11-12 | 20.97 | 21.40 | 20.55 | 20.70 | 20.47 | qfq | 1,963,762 | 41,320,975 | -1.29% |
| 2024-11-11 | 20.51 | 20.97 | 20.25 | 20.97 | 20.74 | qfq | 1,659,553 | 34,076,358 | 1.35% |
| 2024-11-08 | 20.87 | 21.07 | 20.35 | 20.69 | 20.46 | qfq | 2,786,093 | 57,491,528 | -0.77% |
| 2024-11-07 | 20.19 | 21.15 | 20.15 | 20.85 | 20.62 | qfq | 3,160,684 | 65,564,447 | 2.41% |
| 2024-11-06 | 19.60 | 20.59 | 19.22 | 20.36 | 20.13 | qfq | 3,731,494 | 74,745,786 | 3.77% |
| 2024-11-05 | 19.42 | 19.69 | 19.12 | 19.62 | 19.40 | qfq | 2,013,876 | 39,227,446 | 0.98% |
| 2024-11-04 | 19.59 | 19.60 | 19.17 | 19.43 | 19.21 | qfq | 1,693,387 | 32,710,721 | -1.32% |
| 2024-11-01 | 19.98 | 20.11 | 19.20 | 19.69 | 19.47 | qfq | 2,775,267 | 54,524,399 | -1.84% |
| 2024-10-31 | 19.32 | 20.31 | 18.73 | 20.06 | 19.84 | qfq | 3,944,747 | 77,515,026 | 2.98% |
| 2024-10-30 | 19.31 | 20.08 | 19.18 | 19.48 | 19.26 | qfq | 1,815,042 | 35,673,471 | 0.36% |
| 2024-10-29 | 20.19 | 20.28 | 19.37 | 19.41 | 19.19 | qfq | 2,432,568 | 48,183,960 | -3.86% |
| 2024-10-28 | 19.46 | 20.37 | 19.46 | 20.19 | 19.96 | qfq | 3,560,116 | 70,950,292 | 4.18% |
| 2024-10-25 | 18.85 | 19.58 | 18.85 | 19.38 | 19.16 | qfq | 2,355,413 | 45,428,645 | 3.36% |
| 2024-10-24 | 19.14 | 19.29 | 18.69 | 18.75 | 18.54 | qfq | 1,317,424 | 24,847,452 | -2.09% |
| 2024-10-23 | 19.30 | 19.77 | 18.94 | 19.15 | 18.94 | qfq | 2,874,967 | 55,284,881 | -0.42% |
| 2024-10-22 | 18.80 | 19.49 | 18.58 | 19.23 | 19.01 | qfq | 2,553,039 | 48,983,099 | 3.11% |
| 2024-10-21 | 18.68 | 18.95 | 18.40 | 18.65 | 18.44 | qfq | 2,694,387 | 50,414,133 | 0.87% |
| 2024-10-18 | 18.14 | 18.71 | 18.02 | 18.49 | 18.28 | qfq | 1,898,476 | 34,785,817 | 1.15% |
| 2024-10-17 | 19.38 | 19.45 | 18.25 | 18.28 | 18.08 | qfq | 3,196,978 | 59,601,080 | -5.63% |
| 2024-10-16 | 18.68 | 19.88 | 18.63 | 19.37 | 19.15 | qfq | 3,316,506 | 64,496,519 | 2.87% |
| 2024-10-15 | 19.00 | 19.57 | 18.74 | 18.83 | 18.62 | qfq | 1,936,298 | 37,160,204 | -1.62% |
| 2024-10-14 | 18.79 | 19.36 | 18.40 | 19.14 | 18.93 | qfq | 1,821,289 | 34,606,954 | 2.90% |
| 2024-10-11 | 18.88 | 19.05 | 18.30 | 18.60 | 18.39 | qfq | 1,508,613 | 28,156,444 | -1.74% |
| 2024-10-10 | 18.92 | 19.48 | 18.45 | 18.93 | 18.72 | qfq | 2,190,548 | 41,592,585 | 0.00% |
| 2024-10-09 | 20.60 | 20.60 | 18.93 | 18.93 | 18.72 | qfq | 3,176,888 | 61,685,763 | -9.99% |
| 2024-10-08 | 23.10 | 23.10 | 20.14 | 21.03 | 20.79 | qfq | 5,218,727 | 111,971,710 | 0.14% |
| 2024-09-30 | 21.00 | 21.25 | 19.90 | 21.00 | 20.77 | qfq | 4,683,943 | 96,708,225 | 8.19% |
| 2024-09-27 | 18.60 | 19.49 | 18.59 | 19.41 | 19.19 | qfq | 3,075,369 | 58,762,694 | 4.41% |
| 2024-09-26 | 16.89 | 18.60 | 16.76 | 18.59 | 18.38 | qfq | 4,531,933 | 82,378,796 | 9.93% |
| 2024-09-25 | 17.03 | 17.48 | 16.85 | 16.91 | 16.72 | qfq | 929,394 | 15,995,265 | 0.48% |
| 2024-09-24 | 16.28 | 16.85 | 16.28 | 16.83 | 16.64 | qfq | 909,640 | 15,147,225 | 3.57% |
| 2024-09-23 | 16.00 | 16.50 | 15.81 | 16.25 | 16.07 | qfq | 484,665 | 7,873,018 | 0.99% |
| 2024-09-20 | 16.45 | 16.45 | 15.95 | 16.09 | 15.91 | qfq | 663,510 | 10,659,665 | -1.71% |
| 2024-09-19 | 15.87 | 16.59 | 15.82 | 16.37 | 16.19 | qfq | 1,040,162 | 16,951,558 | 4.20% |
| 2024-09-18 | 15.60 | 16.00 | 15.33 | 15.71 | 15.53 | qfq | 418,245 | 6,519,698 | 0.06% |
| 2024-09-13 | 15.87 | 16.12 | 15.67 | 15.70 | 15.52 | qfq | 519,400 | 8,218,286 | -1.69% |
| 2024-09-12 | 16.23 | 16.39 | 15.95 | 15.97 | 15.79 | qfq | 558,300 | 9,051,187 | -1.66% |
| 2024-09-11 | 16.15 | 16.30 | 15.95 | 16.24 | 16.06 | qfq | 542,308 | 8,772,576 | 0.93% |
| 2024-09-10 | 16.04 | 16.16 | 15.71 | 16.09 | 15.91 | qfq | 601,542 | 9,592,828 | 0.44% |
| 2024-09-09 | 16.50 | 16.50 | 15.89 | 16.02 | 15.84 | qfq | 523,004 | 8,381,994 | -1.42% |
| 2024-09-06 | 16.50 | 16.64 | 16.20 | 16.25 | 16.07 | qfq | 568,428 | 9,317,966 | -2.29% |
| 2024-09-05 | 16.70 | 16.75 | 16.42 | 16.63 | 16.44 | qfq | 489,306 | 8,132,823 | 1.46% |
| 2024-09-04 | 16.64 | 16.80 | 16.36 | 16.39 | 16.21 | qfq | 756,630 | 12,502,688 | -1.74% |
| 2024-09-03 | 16.33 | 16.90 | 16.15 | 16.68 | 16.49 | qfq | 1,105,397 | 18,437,733 | 2.27% |
| 2024-09-02 | 16.81 | 16.81 | 16.28 | 16.31 | 16.13 | qfq | 1,005,530 | 16,538,946 | -3.32% |
| 2024-08-30 | 17.30 | 17.46 | 16.25 | 16.87 | 16.68 | qfq | 1,275,804 | 21,503,143 | 1.75% |
| 2024-08-29 | 16.18 | 16.66 | 16.09 | 16.58 | 16.39 | qfq | 603,800 | 9,889,710 | 1.72% |
| 2024-08-28 | 16.42 | 16.53 | 16.00 | 16.30 | 16.12 | qfq | 477,342 | 7,770,006 | 0.62% |
| 2024-08-27 | 16.43 | 16.60 | 16.10 | 16.20 | 16.02 | qfq | 606,727 | 9,880,527 | -2.35% |
| 2024-08-26 | 16.46 | 16.86 | 16.30 | 16.59 | 16.40 | qfq | 629,738 | 10,472,984 | 0.67% |
| 2024-08-23 | 16.48 | 16.81 | 16.39 | 16.48 | 16.30 | qfq | 476,910 | 7,892,541 | -0.30% |
| 2024-08-22 | 16.54 | 16.89 | 16.47 | 16.53 | 16.35 | qfq | 707,150 | 11,797,789 | -0.42% |
| 2024-08-21 | 16.65 | 16.73 | 16.49 | 16.60 | 16.41 | qfq | 680,475 | 11,288,506 | 0.06% |
| 2024-08-20 | 17.23 | 17.28 | 16.46 | 16.59 | 16.40 | qfq | 1,308,102 | 21,961,264 | -3.88% |
| 2024-08-19 | 17.30 | 17.45 | 17.17 | 17.26 | 17.07 | qfq | 599,514 | 10,394,091 | -0.23% |
| 2024-08-16 | 17.67 | 17.73 | 17.26 | 17.30 | 17.11 | qfq | 587,900 | 10,248,425 | -2.09% |
| 2024-08-15 | 17.41 | 17.69 | 17.29 | 17.67 | 17.47 | qfq | 705,650 | 12,382,894 | 1.14% |
| 2024-08-14 | 17.52 | 17.65 | 17.20 | 17.47 | 17.27 | qfq | 767,497 | 13,387,110 | -0.23% |
| 2024-08-13 | 17.47 | 17.68 | 17.21 | 17.51 | 17.31 | qfq | 1,034,621 | 18,071,503 | 0.23% |
| 2024-08-12 | 17.23 | 17.62 | 17.06 | 17.47 | 17.27 | qfq | 1,043,737 | 18,119,893 | 0.75% |
| 2024-08-09 | 17.23 | 17.75 | 17.10 | 17.34 | 17.15 | qfq | 1,180,714 | 20,625,416 | 0.99% |
| 2024-08-08 | 16.74 | 17.60 | 16.74 | 17.17 | 16.98 | qfq | 1,334,045 | 22,932,192 | 1.84% |
| 2024-08-07 | 16.85 | 16.95 | 16.56 | 16.86 | 16.67 | qfq | 528,983 | 8,873,095 | 0.06% |
| 2024-08-06 | 16.55 | 16.95 | 16.55 | 16.85 | 16.66 | qfq | 763,126 | 12,784,846 | 2.43% |
| 2024-08-05 | 16.56 | 17.10 | 16.35 | 16.45 | 16.27 | qfq | 1,034,120 | 17,378,207 | -1.02% |
| 2024-08-02 | 16.62 | 17.05 | 16.56 | 16.62 | 16.43 | qfq | 636,828 | 10,685,477 | -1.25% |
| 2024-08-01 | 16.76 | 16.99 | 16.66 | 16.83 | 16.64 | qfq | 1,250,680 | 21,012,730 | -0.06% |
| 2024-07-31 | 15.81 | 16.87 | 15.81 | 16.84 | 16.65 | qfq | 1,946,620 | 32,207,449 | 6.05% |
| 2024-07-30 | 15.69 | 15.99 | 15.56 | 15.88 | 15.70 | qfq | 688,579 | 10,881,090 | 1.21% |
| 2024-07-29 | 16.03 | 16.09 | 15.60 | 15.69 | 15.51 | qfq | 810,583 | 12,742,959 | -1.81% |
| 2024-07-26 | 15.80 | 16.24 | 15.80 | 15.98 | 15.80 | qfq | 891,350 | 14,300,331 | 1.14% |
| 2024-07-25 | 15.43 | 15.91 | 15.39 | 15.80 | 15.62 | qfq | 1,093,440 | 17,198,873 | 1.74% |
| 2024-07-24 | 15.97 | 15.97 | 15.40 | 15.53 | 15.36 | qfq | 1,292,132 | 20,146,624 | -2.51% |
| 2024-07-23 | 16.46 | 16.50 | 15.91 | 15.93 | 15.75 | qfq | 1,127,591 | 18,231,199 | -3.22% |
| 2024-07-22 | 16.62 | 16.78 | 16.32 | 16.46 | 16.28 | qfq | 792,933 | 13,089,060 | -1.08% |
| 2024-07-19 | 16.67 | 16.67 | 16.31 | 16.64 | 16.45 | qfq | 1,207,230 | 19,911,356 | -0.24% |
| 2024-07-18 | 16.72 | 16.79 | 16.33 | 16.68 | 16.49 | qfq | 1,125,029 | 18,620,402 | -1.18% |
| 2024-07-17 | 16.78 | 16.98 | 16.67 | 16.88 | 16.69 | qfq | 1,275,963 | 21,486,488 | 0.60% |
| 2024-07-16 | 16.90 | 16.92 | 16.58 | 16.78 | 16.59 | qfq | 1,768,559 | 29,607,323 | -0.77% |
| 2024-07-15 | 17.86 | 17.86 | 16.88 | 16.91 | 16.72 | qfq | 1,807,111 | 31,057,039 | -5.85% |
| 2024-07-12 | 17.78 | 18.28 | 17.67 | 17.96 | 17.76 | qfq | 929,845 | 16,762,886 | 1.01% |
| 2024-07-11 | 17.83 | 18.00 | 17.48 | 17.78 | 17.58 | qfq | 792,259 | 14,057,864 | 2.30% |
| 2024-07-10 | 17.41 | 17.78 | 17.22 | 17.38 | 17.19 | qfq | 713,300 | 12,485,630 | -0.17% |
| 2024-07-09 | 17.78 | 17.84 | 17.00 | 17.41 | 17.22 | qfq | 1,761,401 | 30,514,926 | -2.08% |
| 2024-07-08 | 18.51 | 18.55 | 17.71 | 17.78 | 17.58 | qfq | 1,599,849 | 28,732,199 | -4.72% |
| 2024-07-05 | 18.30 | 18.88 | 18.28 | 18.66 | 18.45 | qfq | 922,266 | 17,062,731 | 0.05% |
| 2024-07-04 | 19.33 | 19.38 | 18.59 | 18.65 | 18.44 | qfq | 1,407,162 | 26,445,409 | -3.52% |
| 2024-07-03 | 19.54 | 19.56 | 19.30 | 19.33 | 19.11 | qfq | 531,200 | 10,308,445 | -1.18% |
| 2024-07-02 | 19.39 | 19.67 | 19.22 | 19.56 | 19.34 | qfq | 1,068,507 | 20,843,568 | 0.31% |
| 2024-07-01 | 19.10 | 19.55 | 19.10 | 19.50 | 19.28 | qfq | 2,185,991 | 42,357,051 | 1.88% |
| 2024-06-28 | 19.16 | 19.48 | 19.06 | 19.14 | 18.93 | qfq | 1,032,143 | 19,911,620 | -0.78% |
| 2024-06-27 | 19.53 | 19.70 | 19.29 | 19.29 | 19.07 | qfq | 889,747 | 17,348,897 | -1.38% |
| 2024-06-26 | 19.44 | 19.65 | 19.19 | 19.56 | 19.34 | qfq | 976,464 | 18,993,388 | -0.46% |
| 2024-06-25 | 19.98 | 20.29 | 19.50 | 19.65 | 19.43 | qfq | 1,026,107 | 20,388,351 | -2.48% |
| 2024-06-24 | 20.22 | 20.31 | 19.13 | 20.15 | 19.92 | qfq | 2,212,994 | 43,386,455 | -1.37% |
| 2024-06-21 | 20.36 | 20.56 | 20.24 | 20.43 | 20.20 | qfq | 1,022,138 | 20,848,262 | -0.78% |
| 2024-06-20 | 20.49 | 20.80 | 20.02 | 20.59 | 20.36 | qfq | 1,990,912 | 40,722,927 | -1.01% |
| 2024-06-19 | 21.90 | 21.90 | 20.50 | 20.80 | 20.57 | qfq | 3,115,359 | 65,031,566 | -13.30% |
| 2024-06-18 | 22.50 | 24.10 | 22.42 | 23.99 | 21.97 | qfq | 3,747,765 | 86,597,022 | 6.72% |
| 2024-06-17 | 22.70 | 22.80 | 22.34 | 22.48 | 20.59 | qfq | 2,374,175 | 53,473,464 | -1.45% |
| 2024-06-14 | 22.18 | 22.97 | 21.81 | 22.81 | 20.89 | qfq | 2,579,538 | 58,321,469 | 2.84% |
| 2024-06-13 | 22.75 | 22.75 | 21.87 | 22.18 | 20.31 | qfq | 2,001,943 | 44,431,704 | -0.58% |
| 2024-06-12 | 22.04 | 22.45 | 21.98 | 22.31 | 20.43 | qfq | 1,053,766 | 23,507,668 | 0.18% |
| 2024-06-11 | 22.44 | 22.44 | 21.74 | 22.27 | 20.40 | qfq | 1,599,705 | 35,347,558 | -0.76% |
| 2024-06-07 | 22.45 | 22.62 | 22.00 | 22.44 | 20.55 | qfq | 1,543,358 | 34,496,786 | -0.18% |
| 2024-06-06 | 23.08 | 23.11 | 21.96 | 22.48 | 20.59 | qfq | 3,117,846 | 69,518,553 | -2.47% |
| 2024-06-05 | 23.80 | 23.80 | 22.90 | 23.05 | 21.11 | qfq | 2,033,056 | 47,081,694 | -2.62% |
| 2024-06-04 | 23.56 | 24.06 | 23.02 | 23.67 | 21.68 | qfq | 2,051,314 | 48,466,112 | 0.30% |
| 2024-06-03 | 23.81 | 23.86 | 23.17 | 23.60 | 21.61 | qfq | 2,029,630 | 47,401,341 | -1.05% |
| 2024-05-31 | 24.34 | 24.38 | 23.84 | 23.85 | 21.84 | qfq | 1,652,314 | 39,734,655 | -1.41% |
| 2024-05-30 | 24.11 | 24.31 | 23.85 | 24.19 | 22.15 | qfq | 1,398,132 | 33,687,880 | -1.43% |
| 2024-05-29 | 24.23 | 25.30 | 24.23 | 24.54 | 22.48 | qfq | 2,095,014 | 51,885,966 | 0.12% |
| 2024-05-28 | 24.89 | 24.95 | 24.24 | 24.51 | 22.45 | qfq | 1,751,139 | 42,888,145 | -0.97% |
| 2024-05-27 | 24.86 | 25.17 | 23.90 | 24.75 | 22.67 | qfq | 2,713,265 | 66,076,881 | -1.00% |
| 2024-05-24 | 25.94 | 26.20 | 24.89 | 25.00 | 22.90 | qfq | 3,217,734 | 81,089,346 | -3.66% |
| 2024-05-23 | 27.30 | 27.53 | 25.89 | 25.95 | 23.77 | qfq | 4,839,908 | 127,755,702 | -4.98% |
| 2024-05-22 | 27.16 | 28.61 | 26.97 | 27.31 | 25.01 | qfq | 4,795,834 | 133,773,678 | 0.22% |
| 2024-05-21 | 27.79 | 28.22 | 27.09 | 27.25 | 24.96 | qfq | 3,653,156 | 100,530,946 | -2.47% |
| 2024-05-20 | 28.70 | 29.10 | 27.65 | 27.94 | 25.59 | qfq | 6,083,525 | 171,234,632 | -4.15% |
| 2024-05-17 | 26.65 | 29.22 | 26.40 | 29.15 | 26.70 | qfq | 8,867,356 | 247,387,436 | 8.89% |
| 2024-05-16 | 24.51 | 27.26 | 24.28 | 26.77 | 24.52 | qfq | 9,719,685 | 254,389,365 | 8.03% |
| 2024-05-15 | 23.54 | 25.40 | 23.32 | 24.78 | 22.70 | qfq | 4,446,104 | 108,808,555 | 5.63% |
| 2024-05-14 | 22.79 | 23.64 | 22.79 | 23.46 | 21.49 | qfq | 2,620,907 | 61,036,110 | 2.94% |
| 2024-05-13 | 22.80 | 23.07 | 22.50 | 22.79 | 20.87 | qfq | 2,009,730 | 45,694,255 | -1.13% |
| 2024-05-10 | 23.13 | 23.42 | 22.62 | 23.05 | 21.11 | qfq | 2,338,642 | 53,754,025 | -0.39% |
| 2024-05-09 | 22.52 | 23.28 | 22.52 | 23.14 | 21.19 | qfq | 2,441,517 | 56,221,562 | 2.25% |
| 2024-05-08 | 23.29 | 23.32 | 22.57 | 22.63 | 20.73 | qfq | 2,615,867 | 59,583,038 | -2.83% |
| 2024-05-07 | 23.42 | 23.44 | 22.88 | 23.29 | 21.33 | qfq | 2,664,363 | 61,656,614 | -0.56% |
| 2024-05-06 | 23.22 | 24.08 | 23.11 | 23.42 | 21.45 | qfq | 3,575,184 | 84,388,945 | 2.09% |
| 2024-04-30 | 24.16 | 24.23 | 22.72 | 22.94 | 21.01 | qfq | 3,402,032 | 78,775,747 | -5.44% |
| 2024-04-29 | 22.72 | 24.69 | 22.50 | 24.26 | 22.22 | qfq | 5,641,167 | 133,621,363 | 5.99% |
| 2024-04-26 | 22.75 | 22.95 | 22.17 | 22.89 | 20.96 | qfq | 4,682,460 | 105,573,815 | -1.63% |
| 2024-04-25 | 23.39 | 23.60 | 23.26 | 23.27 | 21.31 | qfq | 4,502,831 | 104,928,187 | -9.95% |
| 2024-04-24 | 26.15 | 26.39 | 25.50 | 25.84 | 23.67 | qfq | 1,343,780 | 34,572,560 | -2.08% |
| 2024-04-23 | 26.20 | 26.77 | 25.83 | 26.39 | 24.17 | qfq | 1,043,267 | 27,346,075 | 0.50% |
| 2024-04-22 | 25.72 | 26.48 | 25.72 | 26.26 | 24.05 | qfq | 890,580 | 23,303,931 | 0.65% |
| 2024-04-19 | 26.10 | 26.46 | 25.73 | 26.09 | 23.89 | qfq | 945,106 | 24,638,457 | -0.87% |
| 2024-04-18 | 25.77 | 26.88 | 25.64 | 26.32 | 24.11 | qfq | 1,146,312 | 30,129,410 | 1.11% |
| 2024-04-17 | 25.98 | 26.20 | 25.45 | 26.03 | 23.84 | qfq | 1,571,023 | 40,734,905 | 2.16% |
| 2024-04-16 | 25.70 | 26.15 | 24.83 | 25.48 | 23.34 | qfq | 2,421,540 | 61,629,120 | -1.24% |
| 2024-04-15 | 25.86 | 26.18 | 24.91 | 25.80 | 23.63 | qfq | 1,678,405 | 42,825,093 | -0.31% |
| 2024-04-12 | 25.99 | 26.50 | 25.73 | 25.88 | 23.70 | qfq | 900,087 | 23,449,114 | -0.73% |
| 2024-04-11 | 26.23 | 26.75 | 26.06 | 26.07 | 23.88 | qfq | 864,744 | 22,794,423 | -1.06% |
| 2024-04-10 | 27.08 | 27.14 | 26.21 | 26.35 | 24.13 | qfq | 1,112,717 | 29,449,436 | -2.80% |
| 2024-04-09 | 25.90 | 27.15 | 25.90 | 27.11 | 24.83 | qfq | 1,794,144 | 47,868,667 | 3.99% |
| 2024-04-08 | 28.10 | 28.12 | 26.00 | 26.07 | 23.88 | qfq | 2,501,022 | 66,845,027 | -6.49% |
| 2024-04-03 | 27.75 | 28.20 | 27.41 | 27.88 | 25.53 | qfq | 1,220,260 | 33,931,748 | 0.47% |
| 2024-04-02 | 27.80 | 28.23 | 27.35 | 27.75 | 25.42 | qfq | 1,530,646 | 42,267,887 | -1.70% |
| 2024-04-01 | 27.33 | 28.30 | 27.00 | 28.23 | 25.85 | qfq | 1,993,975 | 55,340,551 | 4.32% |
| 2024-03-29 | 27.85 | 27.89 | 26.78 | 27.06 | 24.78 | qfq | 1,743,555 | 47,251,067 | -3.05% |
| 2024-03-28 | 26.94 | 28.18 | 26.60 | 27.91 | 25.56 | qfq | 1,643,453 | 45,499,263 | 4.14% |
| 2024-03-27 | 27.26 | 27.63 | 26.80 | 26.80 | 24.55 | qfq | 1,207,473 | 32,928,465 | -1.58% |
| 2024-03-26 | 26.76 | 27.70 | 26.76 | 27.23 | 24.94 | qfq | 2,066,281 | 56,348,735 | 1.11% |
| 2024-03-25 | 27.22 | 27.93 | 26.60 | 26.93 | 24.66 | qfq | 2,127,578 | 57,710,080 | -1.36% |
| 2024-03-22 | 28.27 | 28.47 | 27.20 | 27.30 | 25.00 | qfq | 1,609,039 | 44,502,774 | -3.43% |
| 2024-03-21 | 28.54 | 28.75 | 27.94 | 28.27 | 25.89 | qfq | 817,858 | 23,135,921 | -0.77% |
| 2024-03-20 | 28.40 | 28.78 | 28.25 | 28.49 | 26.09 | qfq | 802,166 | 22,811,882 | 0.32% |
| 2024-03-19 | 28.56 | 28.81 | 28.21 | 28.40 | 26.01 | qfq | 1,467,951 | 41,850,280 | -0.56% |
| 2024-03-18 | 28.37 | 28.98 | 27.93 | 28.56 | 26.16 | qfq | 1,744,326 | 49,335,353 | -0.59% |
| 2024-03-15 | 28.76 | 29.10 | 28.19 | 28.73 | 26.31 | qfq | 994,245 | 28,381,319 | -0.10% |
| 2024-03-14 | 29.00 | 29.30 | 28.48 | 28.76 | 26.34 | qfq | 1,299,509 | 37,425,557 | -1.68% |
| 2024-03-13 | 28.71 | 29.85 | 28.60 | 29.25 | 26.79 | qfq | 2,540,949 | 74,599,816 | 0.55% |
| 2024-03-12 | 26.99 | 29.38 | 26.99 | 29.09 | 26.64 | qfq | 2,305,925 | 65,222,330 | 7.78% |
| 2024-03-11 | 26.61 | 27.13 | 26.50 | 26.99 | 24.72 | qfq | 1,291,644 | 34,785,423 | 1.43% |
| 2024-03-08 | 26.44 | 26.87 | 26.16 | 26.61 | 24.37 | qfq | 1,392,098 | 36,968,987 | 0.30% |
| 2024-03-07 | 27.69 | 28.44 | 26.45 | 26.53 | 24.30 | qfq | 2,161,940 | 58,802,748 | 1.26% |
| 2024-03-06 | 26.19 | 26.58 | 25.75 | 26.20 | 24.00 | qfq | 1,190,388 | 31,250,976 | -0.42% |
| 2024-03-05 | 26.41 | 26.96 | 25.83 | 26.31 | 24.10 | qfq | 1,683,876 | 44,328,117 | -0.98% |
| 2024-03-04 | 26.84 | 27.20 | 26.15 | 26.57 | 24.33 | qfq | 1,356,138 | 35,951,205 | -0.49% |
| 2024-03-01 | 26.89 | 27.07 | 26.44 | 26.70 | 24.45 | qfq | 1,130,698 | 30,175,958 | -0.82% |
| 2024-02-29 | 26.10 | 27.25 | 26.03 | 26.92 | 24.65 | qfq | 1,009,049 | 26,890,251 | 2.28% |
| 2024-02-28 | 27.24 | 28.10 | 26.32 | 26.32 | 24.11 | qfq | 1,678,185 | 45,519,615 | -3.98% |
| 2024-02-27 | 26.83 | 27.54 | 26.60 | 27.41 | 25.10 | qfq | 1,002,664 | 27,268,948 | 1.74% |
| 2024-02-26 | 26.54 | 27.70 | 26.34 | 26.94 | 24.67 | qfq | 1,639,520 | 44,180,080 | 1.58% |
| 2024-02-23 | 26.34 | 27.31 | 25.82 | 26.52 | 24.29 | qfq | 1,147,360 | 30,175,457 | -0.23% |
| 2024-02-22 | 26.40 | 26.80 | 25.95 | 26.58 | 24.34 | qfq | 1,039,564 | 27,415,022 | 0.00% |
| 2024-02-21 | 26.03 | 27.48 | 25.37 | 26.58 | 24.34 | qfq | 1,733,911 | 46,315,079 | 2.51% |
| 2024-02-20 | 25.24 | 26.20 | 25.02 | 25.93 | 23.75 | qfq | 1,362,332 | 34,903,256 | 1.97% |
| 2024-02-19 | 25.53 | 26.54 | 24.85 | 25.43 | 23.29 | qfq | 2,304,402 | 59,060,895 | -0.43% |
| 2024-02-08 | 23.54 | 25.80 | 23.54 | 25.54 | 23.39 | qfq | 2,253,033 | 56,658,477 | 5.19% |
| 2024-02-07 | 23.49 | 25.20 | 22.83 | 24.28 | 22.24 | qfq | 2,508,018 | 60,893,119 | 3.36% |
| 2024-02-06 | 22.58 | 24.12 | 21.10 | 23.49 | 21.51 | qfq | 2,803,043 | 62,676,741 | 3.48% |
| 2024-02-05 | 24.62 | 24.62 | 21.71 | 22.70 | 20.79 | qfq | 2,312,152 | 52,305,178 | -5.89% |
| 2024-02-02 | 25.50 | 25.88 | 23.29 | 24.12 | 22.09 | qfq | 1,970,177 | 48,154,301 | -4.44% |
| 2024-02-01 | 25.00 | 25.80 | 24.56 | 25.24 | 23.12 | qfq | 1,595,507 | 40,160,170 | -1.25% |
| 2024-01-31 | 27.07 | 27.67 | 25.50 | 25.56 | 23.41 | qfq | 1,712,728 | 45,031,317 | -6.78% |
| 2024-01-30 | 27.36 | 28.25 | 27.36 | 27.42 | 25.11 | qfq | 1,508,990 | 41,972,896 | -4.23% |
| 2024-01-29 | 29.51 | 30.08 | 28.58 | 28.63 | 26.22 | qfq | 2,244,562 | 65,367,684 | -0.38% |
| 2024-01-26 | 28.57 | 29.67 | 28.57 | 28.74 | 26.32 | qfq | 1,561,291 | 45,309,214 | 0.91% |
| 2024-01-25 | 27.51 | 28.50 | 27.06 | 28.48 | 26.08 | qfq | 1,298,900 | 36,220,867 | 3.94% |
| 2024-01-24 | 26.84 | 28.07 | 26.54 | 27.40 | 25.09 | qfq | 1,436,747 | 39,157,184 | 1.56% |
| 2024-01-23 | 27.10 | 27.52 | 26.37 | 26.98 | 24.71 | qfq | 1,170,588 | 31,458,461 | -1.14% |
| 2024-01-22 | 29.20 | 29.38 | 27.18 | 27.29 | 24.99 | qfq | 1,894,125 | 53,154,585 | -6.54% |
| 2024-01-19 | 29.72 | 30.22 | 29.10 | 29.20 | 26.74 | qfq | 1,298,879 | 38,378,484 | -1.75% |
| 2024-01-18 | 29.60 | 29.80 | 28.95 | 29.72 | 27.22 | qfq | 1,383,549 | 40,693,439 | -0.27% |
| 2024-01-17 | 29.89 | 30.14 | 29.62 | 29.80 | 27.29 | qfq | 937,710 | 28,070,575 | -0.96% |
| 2024-01-16 | 29.75 | 30.46 | 29.42 | 30.09 | 27.56 | qfq | 1,301,854 | 38,955,704 | 0.17% |
| 2024-01-15 | 29.33 | 30.20 | 28.70 | 30.04 | 27.51 | qfq | 2,064,153 | 61,391,417 | 3.27% |
| 2024-01-12 | 28.83 | 29.89 | 28.78 | 29.09 | 26.64 | qfq | 1,084,930 | 31,818,426 | 0.45% |
| 2024-01-11 | 28.62 | 29.00 | 28.38 | 28.96 | 26.52 | qfq | 1,100,100 | 31,588,220 | 1.40% |
| 2024-01-10 | 28.00 | 28.75 | 27.81 | 28.56 | 26.16 | qfq | 1,372,743 | 38,981,055 | 0.67% |
| 2024-01-09 | 28.78 | 28.88 | 27.66 | 28.37 | 25.98 | qfq | 2,656,515 | 75,219,247 | -2.84% |
| 2024-01-08 | 30.01 | 30.01 | 28.90 | 29.20 | 26.74 | qfq | 2,062,650 | 60,526,949 | -2.99% |
| 2024-01-05 | 29.58 | 30.22 | 29.18 | 30.10 | 27.57 | qfq | 1,776,929 | 53,061,658 | 2.59% |
| 2024-01-04 | 29.20 | 29.58 | 29.13 | 29.34 | 26.87 | qfq | 925,788 | 27,147,271 | 0.10% |
| 2024-01-03 | 29.20 | 29.52 | 28.98 | 29.31 | 26.84 | qfq | 1,130,700 | 33,096,093 | 0.93% |
| 2024-01-02 | 29.54 | 29.82 | 29.01 | 29.04 | 26.60 | qfq | 1,436,741 | 42,147,651 | -2.19% |
| 2023-12-29 | 29.35 | 29.83 | 29.11 | 29.69 | 27.19 | qfq | 1,101,362 | 32,456,060 | 0.95% |
| 2023-12-28 | 28.28 | 29.57 | 28.02 | 29.41 | 26.94 | qfq | 1,420,631 | 41,279,307 | 3.70% |
| 2023-12-27 | 28.22 | 28.61 | 27.98 | 28.36 | 25.97 | qfq | 975,749 | 27,528,780 | 0.04% |
| 2023-12-26 | 28.43 | 28.79 | 28.31 | 28.35 | 25.96 | qfq | 894,777 | 25,495,760 | -1.15% |
| 2023-12-25 | 28.77 | 28.77 | 28.33 | 28.68 | 26.27 | qfq | 1,003,080 | 28,665,417 | -0.28% |
| 2023-12-22 | 29.19 | 29.19 | 28.61 | 28.76 | 26.34 | qfq | 1,278,526 | 36,812,668 | -0.79% |
| 2023-12-21 | 28.61 | 29.24 | 28.59 | 28.99 | 26.55 | qfq | 1,488,734 | 43,028,477 | 0.21% |
| 2023-12-20 | 29.29 | 29.56 | 28.69 | 28.93 | 26.50 | qfq | 1,315,016 | 38,263,156 | -1.09% |
| 2023-12-19 | 29.17 | 29.60 | 28.95 | 29.25 | 26.79 | qfq | 1,241,943 | 36,310,517 | 0.65% |
| 2023-12-18 | 30.08 | 30.60 | 29.04 | 29.06 | 26.61 | qfq | 1,881,105 | 55,379,289 | -3.87% |
| 2023-12-15 | 29.74 | 31.07 | 29.42 | 30.23 | 27.69 | qfq | 2,036,467 | 61,858,250 | 2.75% |
| 2023-12-14 | 30.03 | 30.48 | 29.34 | 29.42 | 26.94 | qfq | 1,605,224 | 47,709,698 | -1.87% |
| 2023-12-13 | 31.30 | 31.49 | 29.90 | 29.98 | 27.46 | qfq | 2,165,810 | 65,750,424 | -5.16% |
| 2023-12-12 | 31.18 | 32.17 | 30.97 | 31.61 | 28.95 | qfq | 1,307,048 | 41,342,451 | 1.31% |
| 2023-12-11 | 30.94 | 32.00 | 30.62 | 31.20 | 28.57 | qfq | 1,302,110 | 40,631,449 | -0.16% |
| 2023-12-08 | 31.11 | 31.47 | 31.02 | 31.25 | 28.62 | qfq | 802,109 | 25,062,106 | -0.06% |
| 2023-12-07 | 31.64 | 31.64 | 30.58 | 31.27 | 28.64 | qfq | 1,060,551 | 32,787,235 | 0.45% |
| 2023-12-06 | 30.99 | 31.49 | 30.71 | 31.13 | 28.51 | qfq | 552,400 | 17,217,891 | 0.42% |
| 2023-12-05 | 31.81 | 31.81 | 31.00 | 31.00 | 28.39 | qfq | 799,100 | 25,061,935 | -1.93% |
| 2023-12-04 | 32.09 | 32.09 | 31.47 | 31.61 | 28.95 | qfq | 897,358 | 28,483,108 | -1.50% |
| 2023-12-01 | 31.96 | 32.45 | 31.52 | 32.09 | 29.39 | qfq | 1,073,942 | 34,311,795 | 0.63% |
| 2023-11-30 | 31.90 | 32.05 | 31.50 | 31.89 | 29.21 | qfq | 718,203 | 22,813,407 | -0.28% |
| 2023-11-29 | 32.62 | 33.00 | 31.97 | 31.98 | 29.29 | qfq | 860,484 | 27,746,142 | -2.71% |
| 2023-11-28 | 32.76 | 33.06 | 32.52 | 32.87 | 30.10 | qfq | 666,730 | 21,836,636 | -0.03% |
| 2023-11-27 | 32.94 | 33.24 | 32.60 | 32.88 | 30.11 | qfq | 852,390 | 27,933,391 | -1.59% |
| 2023-11-24 | 33.69 | 34.31 | 33.01 | 33.41 | 30.60 | qfq | 855,190 | 28,623,841 | -0.86% |
| 2023-11-23 | 32.57 | 33.83 | 32.50 | 33.70 | 30.86 | qfq | 1,120,440 | 37,320,966 | 3.03% |
| 2023-11-22 | 33.33 | 33.63 | 32.64 | 32.71 | 29.96 | qfq | 1,263,280 | 41,558,684 | -2.88% |
| 2023-11-21 | 33.01 | 34.68 | 33.01 | 33.68 | 30.85 | qfq | 1,927,989 | 65,767,063 | 1.42% |
| 2023-11-20 | 32.80 | 33.38 | 32.52 | 33.21 | 30.42 | qfq | 960,193 | 31,576,457 | 1.84% |
| 2023-11-17 | 32.75 | 32.87 | 32.21 | 32.61 | 29.87 | qfq | 818,359 | 26,563,696 | -0.91% |
| 2023-11-16 | 33.34 | 33.34 | 32.66 | 32.91 | 30.14 | qfq | 860,820 | 28,296,517 | -1.47% |
| 2023-11-15 | 33.27 | 34.00 | 33.03 | 33.40 | 30.59 | qfq | 1,127,056 | 37,673,276 | 1.24% |
| 2023-11-14 | 32.85 | 33.29 | 32.51 | 32.99 | 30.21 | qfq | 1,063,750 | 34,986,806 | 0.43% |
| 2023-11-13 | 33.79 | 33.80 | 32.11 | 32.85 | 30.09 | qfq | 1,712,980 | 56,075,477 | -2.67% |
| 2023-11-10 | 34.00 | 34.01 | 33.15 | 33.75 | 30.91 | qfq | 939,306 | 31,447,108 | -1.06% |
| 2023-11-09 | 33.62 | 34.50 | 33.53 | 34.11 | 31.24 | qfq | 1,627,639 | 55,515,310 | 1.07% |
| 2023-11-08 | 33.46 | 33.85 | 33.11 | 33.75 | 30.91 | qfq | 1,075,160 | 36,054,141 | 0.87% |
| 2023-11-07 | 34.16 | 34.16 | 33.39 | 33.46 | 30.64 | qfq | 1,216,497 | 40,873,291 | -1.41% |
| 2023-11-06 | 33.33 | 34.07 | 33.16 | 33.94 | 31.08 | qfq | 1,124,726 | 37,985,918 | 2.23% |
| 2023-11-03 | 32.62 | 33.54 | 32.51 | 33.20 | 30.41 | qfq | 1,207,296 | 40,095,869 | 1.78% |
| 2023-11-02 | 33.52 | 33.60 | 32.51 | 32.62 | 29.88 | qfq | 1,428,101 | 46,936,388 | -2.97% |
| 2023-11-01 | 34.20 | 34.30 | 33.01 | 33.62 | 30.79 | qfq | 1,772,590 | 59,306,808 | -1.38% |
| 2023-10-31 | 34.32 | 34.60 | 33.70 | 34.09 | 31.22 | qfq | 948,473 | 32,241,987 | -0.06% |
| 2023-10-30 | 34.19 | 34.72 | 33.30 | 34.11 | 31.24 | qfq | 1,613,774 | 55,011,883 | -0.35% |
| 2023-10-27 | 32.97 | 34.80 | 32.82 | 34.23 | 31.35 | qfq | 1,920,974 | 65,348,804 | 3.48% |
| 2023-10-26 | 32.96 | 33.32 | 32.58 | 33.08 | 30.30 | qfq | 1,774,686 | 58,585,246 | 0.06% |
| 2023-10-25 | 34.00 | 34.28 | 32.87 | 33.06 | 30.28 | qfq | 2,242,592 | 74,594,639 | -1.61% |
| 2023-10-24 | 33.50 | 33.80 | 32.53 | 33.60 | 30.77 | qfq | 2,764,240 | 91,798,164 | -0.50% |
| 2023-10-23 | 33.61 | 34.60 | 33.23 | 33.77 | 30.93 | qfq | 2,001,813 | 67,661,526 | 1.26% |
| 2023-10-20 | 33.81 | 34.44 | 32.96 | 33.35 | 30.54 | qfq | 1,436,830 | 48,342,916 | -1.45% |
| 2023-10-19 | 34.00 | 34.32 | 33.30 | 33.84 | 30.99 | qfq | 1,582,792 | 53,621,315 | -0.41% |
| 2023-10-18 | 34.78 | 35.00 | 33.84 | 33.98 | 31.12 | qfq | 1,929,108 | 66,174,825 | -2.36% |
| 2023-10-17 | 35.50 | 35.67 | 34.53 | 34.80 | 31.87 | qfq | 2,576,095 | 90,029,270 | -1.97% |
| 2023-10-16 | 37.00 | 37.00 | 34.24 | 35.50 | 32.51 | qfq | 6,847,132 | 241,777,876 | 3.74% |
| 2023-10-13 | 31.11 | 34.22 | 31.02 | 34.22 | 31.34 | qfq | 4,495,699 | 147,368,059 | 10.00% |
| 2023-10-12 | 31.44 | 31.56 | 30.73 | 31.11 | 28.49 | qfq | 1,924,795 | 59,650,504 | -1.08% |
| 2023-10-11 | 32.22 | 32.43 | 31.00 | 31.45 | 28.80 | qfq | 2,098,567 | 66,395,492 | -2.36% |
| 2023-10-10 | 33.97 | 34.15 | 32.14 | 32.21 | 29.50 | qfq | 2,760,178 | 90,189,482 | -5.65% |
| 2023-10-09 | 35.05 | 35.31 | 33.35 | 34.14 | 31.27 | qfq | 3,760,047 | 128,246,675 | -3.31% |
| 2023-09-28 | 36.24 | 36.24 | 33.66 | 35.31 | 32.34 | qfq | 4,265,126 | 149,073,685 | -1.04% |
| 2023-09-27 | 36.97 | 37.10 | 35.55 | 35.68 | 32.68 | qfq | 2,720,520 | 98,222,891 | -3.10% |
| 2023-09-26 | 38.09 | 38.17 | 36.68 | 36.82 | 33.72 | qfq | 1,414,255 | 52,341,636 | -2.41% |
| 2023-09-25 | 38.55 | 38.91 | 37.55 | 37.73 | 34.56 | qfq | 1,574,266 | 60,108,227 | -1.64% |
| 2023-09-22 | 38.60 | 38.68 | 37.76 | 38.36 | 35.13 | qfq | 1,650,670 | 63,191,591 | -1.01% |
| 2023-09-21 | 38.37 | 38.85 | 37.78 | 38.75 | 35.49 | qfq | 1,297,638 | 49,995,129 | 1.20% |
| 2023-09-20 | 39.60 | 39.97 | 38.20 | 38.29 | 35.07 | qfq | 1,824,548 | 70,604,341 | -3.33% |
| 2023-09-19 | 39.84 | 40.10 | 39.12 | 39.61 | 36.28 | qfq | 1,872,500 | 74,310,237 | -0.08% |
| 2023-09-18 | 38.33 | 39.75 | 37.73 | 39.64 | 36.30 | qfq | 2,431,310 | 95,154,201 | 3.91% |
| 2023-09-15 | 37.71 | 38.15 | 37.23 | 38.15 | 34.94 | qfq | 1,631,969 | 61,688,703 | 1.33% |
| 2023-09-14 | 38.70 | 38.70 | 37.15 | 37.65 | 34.48 | qfq | 1,888,200 | 71,062,266 | -1.80% |
| 2023-09-13 | 38.81 | 39.56 | 38.10 | 38.34 | 35.11 | qfq | 1,352,400 | 52,260,173 | -2.24% |
| 2023-09-12 | 38.97 | 39.88 | 38.36 | 39.22 | 35.92 | qfq | 1,871,790 | 73,447,430 | 0.64% |
| 2023-09-11 | 38.90 | 39.84 | 38.00 | 38.97 | 35.69 | qfq | 2,260,326 | 88,166,552 | 0.31% |
| 2023-09-08 | 39.50 | 39.97 | 38.51 | 38.85 | 35.58 | qfq | 1,537,392 | 59,895,912 | -2.83% |
| 2023-09-07 | 40.45 | 41.59 | 39.90 | 39.98 | 36.62 | qfq | 2,055,287 | 83,405,170 | -1.70% |
| 2023-09-06 | 41.31 | 41.88 | 40.00 | 40.67 | 37.25 | qfq | 2,263,665 | 91,976,660 | -2.07% |
| 2023-09-05 | 41.53 | 42.51 | 40.85 | 41.53 | 38.04 | qfq | 3,261,448 | 135,468,873 | -0.76% |
| 2023-09-04 | 41.50 | 42.80 | 40.71 | 41.85 | 38.33 | qfq | 6,471,359 | 269,984,826 | 3.79% |
| 2023-09-01 | 37.61 | 40.78 | 37.61 | 40.32 | 36.93 | qfq | 4,847,902 | 194,721,390 | 8.77% |
| 2023-08-31 | 38.22 | 39.80 | 36.98 | 37.07 | 33.95 | qfq | 1,469,690 | 55,375,755 | -3.54% |
| 2023-08-30 | 36.90 | 38.82 | 36.75 | 38.43 | 35.20 | qfq | 1,897,813 | 72,556,942 | 3.75% |
| 2023-08-29 | 36.33 | 37.30 | 36.00 | 37.04 | 33.92 | qfq | 1,667,106 | 61,114,506 | 1.81% |
| 2023-08-28 | 37.87 | 38.50 | 36.36 | 36.38 | 33.32 | qfq | 2,778,831 | 103,771,671 | 1.79% |
| 2023-08-25 | 35.78 | 36.78 | 35.33 | 35.74 | 32.73 | qfq | 1,602,281 | 57,386,702 | -1.81% |
| 2023-08-24 | 37.14 | 37.40 | 36.05 | 36.40 | 33.34 | qfq | 2,087,290 | 76,094,943 | -2.05% |
| 2023-08-23 | 37.13 | 37.88 | 36.31 | 37.16 | 34.03 | qfq | 2,746,784 | 101,683,366 | -0.32% |
| 2023-08-22 | 38.27 | 38.51 | 36.79 | 37.28 | 34.14 | qfq | 2,141,493 | 80,035,548 | -1.61% |
| 2023-08-21 | 38.72 | 39.28 | 37.77 | 37.89 | 34.70 | qfq | 1,012,089 | 38,861,237 | -2.09% |
| 2023-08-18 | 39.60 | 40.55 | 38.70 | 38.70 | 35.44 | qfq | 1,379,470 | 54,388,239 | -2.27% |
| 2023-08-17 | 38.80 | 40.00 | 38.11 | 39.60 | 36.27 | qfq | 1,669,528 | 65,667,977 | 1.64% |
| 2023-08-16 | 38.53 | 39.85 | 38.00 | 38.96 | 35.68 | qfq | 1,330,977 | 51,716,808 | 1.35% |
| 2023-08-15 | 38.41 | 38.82 | 37.80 | 38.44 | 35.21 | qfq | 1,200,213 | 45,867,060 | 0.08% |
| 2023-08-14 | 37.89 | 38.97 | 37.84 | 38.41 | 35.18 | qfq | 1,299,758 | 49,807,098 | -1.13% |
| 2023-08-11 | 39.53 | 40.20 | 38.35 | 38.85 | 35.58 | qfq | 1,969,529 | 76,791,185 | -1.32% |
| 2023-08-10 | 39.57 | 39.69 | 38.76 | 39.37 | 36.06 | qfq | 1,314,250 | 51,518,138 | -0.63% |
| 2023-08-09 | 40.26 | 40.26 | 39.40 | 39.62 | 36.29 | qfq | 1,011,016 | 40,097,303 | -1.00% |
| 2023-08-08 | 40.45 | 40.76 | 39.50 | 40.02 | 36.65 | qfq | 1,957,862 | 78,212,261 | -1.28% |
| 2023-08-07 | 41.45 | 41.88 | 40.14 | 40.54 | 37.13 | qfq | 2,661,120 | 108,010,479 | -2.90% |
| 2023-08-04 | 42.08 | 42.88 | 41.56 | 41.75 | 38.24 | qfq | 1,343,941 | 56,375,369 | 0.65% |
| 2023-08-03 | 41.23 | 42.10 | 40.58 | 41.48 | 37.99 | qfq | 1,520,990 | 62,835,981 | 0.34% |
| 2023-08-02 | 40.86 | 42.68 | 40.59 | 41.34 | 37.86 | qfq | 1,633,849 | 68,100,544 | 1.42% |
| 2023-08-01 | 42.00 | 42.00 | 40.21 | 40.76 | 37.33 | qfq | 2,255,310 | 92,249,725 | -2.95% |
| 2023-07-31 | 42.25 | 43.02 | 40.60 | 42.00 | 38.47 | qfq | 3,934,909 | 165,569,301 | 3.47% |
| 2023-07-28 | 38.08 | 41.10 | 38.00 | 40.59 | 37.17 | qfq | 3,233,705 | 129,275,256 | 6.79% |
| 2023-07-27 | 38.76 | 39.01 | 37.95 | 38.01 | 34.81 | qfq | 1,222,921 | 46,762,304 | -1.53% |
| 2023-07-26 | 39.17 | 39.70 | 38.47 | 38.60 | 35.35 | qfq | 1,969,543 | 76,629,214 | -0.77% |
| 2023-07-25 | 36.80 | 39.19 | 36.80 | 38.90 | 35.63 | qfq | 3,941,340 | 151,981,538 | 7.52% |
| 2023-07-24 | 37.70 | 37.70 | 35.70 | 36.18 | 33.14 | qfq | 2,474,250 | 89,840,264 | -3.18% |
| 2023-07-21 | 37.37 | 37.78 | 36.86 | 37.37 | 34.23 | qfq | 2,163,100 | 81,025,977 | 0.03% |
| 2023-07-20 | 36.50 | 37.98 | 36.43 | 37.36 | 34.22 | qfq | 3,123,259 | 116,407,381 | 2.08% |
| 2023-07-19 | 34.49 | 37.38 | 34.30 | 36.60 | 33.52 | qfq | 3,523,222 | 127,616,437 | 5.23% |
| 2023-07-18 | 33.75 | 34.85 | 33.33 | 34.78 | 31.85 | qfq | 1,861,281 | 64,059,579 | 2.60% |
| 2023-07-17 | 33.87 | 34.08 | 33.19 | 33.90 | 31.05 | qfq | 1,328,909 | 44,906,883 | 0.65% |