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
旭升集团603305.SH
最近收盘价10.722026-07-17
最近交易日2026-07-17
成交量（股）24,337,160
成交额（元）266,392,932
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 2026-06-18 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.25 | 11.32 | 10.72 | 10.72 | 10.72 | qfq | 24,337,160 | 266,392,932 | -4.37% |
| 2026-07-16 | 11.16 | 11.40 | 11.08 | 11.21 | 11.21 | qfq | 16,086,942 | 180,896,183 | -0.18% |
| 2026-07-15 | 11.25 | 11.43 | 11.07 | 11.23 | 11.23 | qfq | 16,797,641 | 189,105,274 | 0.00% |
| 2026-07-14 | 11.12 | 11.29 | 10.89 | 11.23 | 11.23 | qfq | 19,492,752 | 216,473,332 | 1.08% |
| 2026-07-13 | 12.00 | 12.07 | 11.10 | 11.11 | 11.11 | qfq | 31,983,219 | 365,252,373 | -7.95% |
| 2026-07-10 | 11.80 | 12.37 | 11.77 | 12.07 | 12.07 | qfq | 25,542,264 | 309,252,540 | 2.29% |
| 2026-07-09 | 11.75 | 11.94 | 11.46 | 11.80 | 11.80 | qfq | 21,994,468 | 256,580,223 | -0.42% |
| 2026-07-08 | 12.31 | 12.40 | 11.83 | 11.85 | 11.85 | qfq | 24,067,855 | 288,336,233 | -4.13% |
| 2026-07-07 | 12.84 | 13.24 | 12.34 | 12.36 | 12.36 | qfq | 25,784,022 | 327,333,415 | -3.89% |
| 2026-07-06 | 13.10 | 13.37 | 12.81 | 12.86 | 12.86 | qfq | 35,131,470 | 459,054,914 | -1.30% |
| 2026-07-03 | 12.19 | 13.44 | 12.16 | 13.03 | 13.03 | qfq | 55,919,113 | 726,191,402 | 6.63% |
| 2026-07-02 | 12.10 | 12.70 | 12.10 | 12.22 | 12.22 | qfq | 27,625,360 | 341,808,217 | 0.58% |
| 2026-07-01 | 12.12 | 12.30 | 12.01 | 12.15 | 12.15 | qfq | 23,179,264 | 282,209,737 | 0.25% |
| 2026-06-30 | 11.75 | 12.15 | 11.64 | 12.12 | 12.12 | qfq | 27,481,117 | 327,776,649 | 5.03% |
| 2026-06-29 | 11.79 | 11.89 | 11.37 | 11.54 | 11.54 | qfq | 27,429,759 | 316,586,475 | -2.12% |
| 2026-06-26 | 12.36 | 12.39 | 11.78 | 11.79 | 11.79 | qfq | 31,310,874 | 375,805,735 | -5.07% |
| 2026-06-25 | 12.80 | 13.00 | 12.38 | 12.42 | 12.42 | qfq | 33,579,223 | 423,437,835 | -3.80% |
| 2026-06-24 | 13.19 | 13.30 | 12.89 | 12.91 | 12.91 | qfq | 22,358,687 | 291,322,605 | -2.20% |
| 2026-06-23 | 13.51 | 13.59 | 13.18 | 13.20 | 13.20 | qfq | 22,471,664 | 300,653,458 | -2.15% |
| 2026-06-22 | 13.88 | 13.96 | 13.09 | 13.49 | 13.49 | qfq | 38,784,548 | 518,929,005 | -3.78% |
| 2026-06-18 | 14.10 | 14.18 | 13.88 | 14.02 | 14.02 | qfq | 18,569,099 | 260,559,124 | -0.57% |
| 2026-06-17 | 14.15 | 14.18 | 13.90 | 14.10 | 13.94 | qfq | 17,673,296 | 248,280,286 | -0.70% |
| 2026-06-16 | 13.99 | 14.35 | 13.77 | 14.20 | 14.04 | qfq | 25,309,730 | 357,469,977 | 2.01% |
| 2026-06-15 | 13.75 | 14.01 | 13.75 | 13.92 | 13.76 | qfq | 20,908,456 | 290,324,238 | 1.38% |
| 2026-06-12 | 13.68 | 14.02 | 13.53 | 13.73 | 13.57 | qfq | 26,749,638 | 368,243,246 | 2.54% |
| 2026-06-11 | 13.75 | 13.84 | 13.30 | 13.39 | 13.24 | qfq | 25,512,124 | 344,755,104 | -3.74% |
| 2026-06-10 | 14.66 | 14.71 | 13.73 | 13.91 | 13.75 | qfq | 35,625,537 | 501,290,144 | -6.01% |
| 2026-06-09 | 14.79 | 14.88 | 14.34 | 14.80 | 14.63 | qfq | 24,504,914 | 355,875,536 | 1.02% |
| 2026-06-08 | 14.44 | 15.13 | 14.43 | 14.65 | 14.48 | qfq | 33,245,992 | 490,962,221 | -1.74% |
| 2026-06-05 | 14.62 | 15.29 | 14.08 | 14.91 | 14.74 | qfq | 43,378,561 | 637,569,505 | 1.64% |
| 2026-06-04 | 14.48 | 14.96 | 14.32 | 14.67 | 14.50 | qfq | 31,034,256 | 455,702,840 | 0.55% |
| 2026-06-03 | 14.66 | 15.12 | 14.45 | 14.59 | 14.43 | qfq | 26,854,541 | 397,489,865 | -1.15% |
| 2026-06-02 | 15.01 | 15.19 | 14.70 | 14.76 | 14.59 | qfq | 22,107,522 | 328,818,575 | -1.27% |
| 2026-06-01 | 14.80 | 15.28 | 14.79 | 14.95 | 14.78 | qfq | 23,285,880 | 350,961,953 | -0.13% |
| 2026-05-29 | 15.98 | 16.05 | 14.84 | 14.97 | 14.80 | qfq | 38,768,892 | 594,287,167 | -6.14% |
| 2026-05-28 | 16.33 | 16.39 | 15.44 | 15.95 | 15.77 | qfq | 49,739,506 | 784,094,876 | -2.74% |
| 2026-05-27 | 16.56 | 16.74 | 16.31 | 16.40 | 16.21 | qfq | 34,512,321 | 569,345,225 | -1.80% |
| 2026-05-26 | 17.00 | 17.15 | 16.45 | 16.70 | 16.51 | qfq | 42,885,992 | 717,707,649 | -2.22% |
| 2026-05-25 | 17.22 | 17.47 | 16.74 | 17.08 | 16.89 | qfq | 46,154,162 | 790,406,305 | 1.12% |
| 2026-05-22 | 17.21 | 17.28 | 16.54 | 16.89 | 16.70 | qfq | 49,105,803 | 827,849,474 | -1.29% |
| 2026-05-21 | 17.11 | 17.60 | 16.91 | 17.11 | 16.92 | qfq | 64,032,524 | 1,107,964,605 | 0.88% |
| 2026-05-20 | 17.12 | 17.14 | 16.80 | 16.96 | 16.77 | qfq | 38,111,039 | 645,462,849 | -1.91% |
| 2026-05-19 | 16.79 | 17.50 | 16.75 | 17.29 | 17.09 | qfq | 58,674,717 | 1,009,064,433 | 2.98% |
| 2026-05-18 | 16.65 | 17.09 | 16.64 | 16.79 | 16.60 | qfq | 49,989,435 | 842,255,181 | 1.39% |
| 2026-05-15 | 16.13 | 17.00 | 16.08 | 16.56 | 16.37 | qfq | 53,510,450 | 888,336,820 | 3.05% |
| 2026-05-14 | 16.74 | 16.80 | 16.05 | 16.07 | 15.89 | qfq | 29,668,814 | 485,043,458 | -3.13% |
| 2026-05-13 | 16.35 | 16.60 | 16.13 | 16.59 | 16.40 | qfq | 32,222,347 | 528,797,659 | 0.85% |
| 2026-05-12 | 16.62 | 16.80 | 16.27 | 16.45 | 16.26 | qfq | 33,580,326 | 553,948,843 | -0.96% |
| 2026-05-11 | 16.74 | 16.85 | 16.45 | 16.61 | 16.42 | qfq | 47,219,052 | 783,046,350 | -0.30% |
| 2026-05-08 | 16.11 | 16.70 | 15.96 | 16.66 | 16.47 | qfq | 55,149,067 | 912,841,993 | 3.35% |
| 2026-05-07 | 15.62 | 16.14 | 15.55 | 16.12 | 15.94 | qfq | 39,832,447 | 635,148,227 | 3.80% |
| 2026-05-06 | 15.55 | 15.74 | 15.47 | 15.53 | 15.35 | qfq | 30,764,378 | 480,230,874 | 0.78% |
| 2026-04-30 | 15.13 | 15.48 | 15.10 | 15.41 | 15.24 | qfq | 29,479,161 | 452,018,784 | 1.85% |
| 2026-04-29 | 15.03 | 15.34 | 14.98 | 15.13 | 14.96 | qfq | 37,908,645 | 574,455,887 | 4.71% |
| 2026-04-28 | 14.89 | 14.93 | 14.39 | 14.45 | 14.29 | qfq | 24,164,301 | 353,331,875 | -3.60% |
| 2026-04-27 | 14.65 | 15.14 | 14.41 | 14.99 | 14.82 | qfq | 26,534,002 | 394,927,914 | 2.32% |
| 2026-04-24 | 14.90 | 14.94 | 14.40 | 14.65 | 14.48 | qfq | 30,893,019 | 452,068,382 | -1.81% |
| 2026-04-23 | 15.30 | 15.30 | 14.78 | 14.92 | 14.75 | qfq | 41,095,552 | 612,822,433 | -3.43% |
| 2026-04-22 | 15.34 | 15.55 | 15.29 | 15.45 | 15.28 | qfq | 26,884,979 | 414,560,742 | -0.19% |
| 2026-04-21 | 15.20 | 15.69 | 15.13 | 15.48 | 15.30 | qfq | 42,684,541 | 659,015,105 | 1.91% |
| 2026-04-20 | 15.31 | 15.35 | 15.14 | 15.19 | 15.02 | qfq | 22,405,035 | 340,773,846 | -0.39% |
| 2026-04-17 | 15.10 | 15.28 | 15.00 | 15.25 | 15.08 | qfq | 24,844,567 | 376,705,077 | 0.46% |
| 2026-04-16 | 15.20 | 15.41 | 15.07 | 15.18 | 15.01 | qfq | 25,357,206 | 385,048,865 | 1.47% |
| 2026-04-15 | 15.19 | 15.34 | 14.92 | 14.96 | 14.79 | qfq | 23,070,715 | 349,397,678 | -0.60% |
| 2026-04-14 | 15.02 | 15.19 | 14.90 | 15.05 | 14.88 | qfq | 18,958,958 | 284,356,633 | 1.21% |
| 2026-04-13 | 14.80 | 15.00 | 14.73 | 14.87 | 14.70 | qfq | 16,761,038 | 249,268,043 | -0.80% |
| 2026-04-10 | 14.90 | 15.28 | 14.90 | 14.99 | 14.82 | qfq | 24,066,554 | 363,012,012 | 0.67% |
| 2026-04-09 | 14.77 | 15.03 | 14.63 | 14.89 | 14.72 | qfq | 23,897,459 | 354,987,702 | 0.07% |
| 2026-04-08 | 14.53 | 14.88 | 14.51 | 14.88 | 14.71 | qfq | 25,086,076 | 369,240,881 | 4.94% |
| 2026-04-07 | 14.26 | 14.39 | 14.06 | 14.18 | 14.02 | qfq | 15,447,972 | 219,656,867 | -0.35% |
| 2026-04-03 | 14.65 | 14.69 | 14.22 | 14.23 | 14.07 | qfq | 16,383,328 | 235,532,872 | -2.27% |
| 2026-04-02 | 14.60 | 14.90 | 14.45 | 14.56 | 14.40 | qfq | 22,411,698 | 328,822,225 | -1.02% |
| 2026-04-01 | 14.90 | 14.94 | 14.55 | 14.71 | 14.54 | qfq | 21,452,959 | 315,737,532 | 0.55% |
| 2026-03-31 | 14.55 | 14.95 | 14.55 | 14.63 | 14.46 | qfq | 29,627,559 | 437,501,821 | 0.07% |
| 2026-03-30 | 14.12 | 14.72 | 14.12 | 14.62 | 14.45 | qfq | 30,306,937 | 439,434,444 | 1.95% |
| 2026-03-27 | 14.16 | 14.43 | 14.13 | 14.34 | 14.18 | qfq | 21,198,800 | 303,472,288 | 0.00% |
| 2026-03-26 | 14.36 | 14.65 | 14.24 | 14.34 | 14.18 | qfq | 33,630,658 | 485,919,394 | 0.35% |
| 2026-03-25 | 14.00 | 14.39 | 13.98 | 14.29 | 14.13 | qfq | 21,510,754 | 305,846,185 | 3.03% |
| 2026-03-24 | 13.91 | 14.00 | 13.46 | 13.87 | 13.71 | qfq | 24,789,700 | 339,551,651 | 1.99% |
| 2026-03-23 | 14.16 | 14.43 | 13.50 | 13.60 | 13.45 | qfq | 33,867,725 | 473,265,779 | -4.90% |
| 2026-03-20 | 14.65 | 14.76 | 14.29 | 14.30 | 14.14 | qfq | 17,883,088 | 259,034,526 | -2.19% |
| 2026-03-19 | 14.81 | 14.93 | 14.50 | 14.62 | 14.45 | qfq | 19,890,188 | 292,399,085 | -2.86% |
| 2026-03-18 | 15.08 | 15.12 | 14.81 | 15.05 | 14.88 | qfq | 15,523,213 | 232,435,998 | 0.47% |
| 2026-03-17 | 15.30 | 15.48 | 14.96 | 14.98 | 14.81 | qfq | 22,428,031 | 341,059,291 | -1.32% |
| 2026-03-16 | 15.20 | 15.25 | 14.98 | 15.18 | 15.01 | qfq | 16,437,464 | 248,123,281 | -0.46% |
| 2026-03-13 | 15.40 | 15.58 | 15.20 | 15.25 | 15.08 | qfq | 19,685,040 | 303,063,856 | -1.74% |
| 2026-03-12 | 15.72 | 15.85 | 15.46 | 15.52 | 15.34 | qfq | 19,995,113 | 312,317,849 | -1.65% |
| 2026-03-11 | 15.87 | 16.05 | 15.73 | 15.78 | 15.60 | qfq | 19,593,088 | 310,956,507 | -0.63% |
| 2026-03-10 | 15.63 | 15.91 | 15.60 | 15.88 | 15.70 | qfq | 27,390,463 | 432,575,401 | 2.78% |
| 2026-03-09 | 15.27 | 15.50 | 14.88 | 15.45 | 15.28 | qfq | 32,111,109 | 486,205,576 | -1.02% |
| 2026-03-06 | 15.49 | 15.70 | 15.40 | 15.61 | 15.43 | qfq | 18,945,197 | 295,042,449 | 0.00% |
| 2026-03-05 | 15.90 | 15.95 | 15.45 | 15.61 | 15.43 | qfq | 25,334,137 | 396,532,273 | 0.06% |
| 2026-03-04 | 15.63 | 15.98 | 15.48 | 15.60 | 15.42 | qfq | 29,049,130 | 455,448,333 | -1.58% |
| 2026-03-03 | 16.79 | 16.99 | 15.81 | 15.85 | 15.67 | qfq | 43,588,051 | 710,199,341 | -5.09% |
| 2026-03-02 | 16.88 | 17.07 | 16.60 | 16.70 | 16.51 | qfq | 35,401,741 | 594,040,116 | -2.85% |
| 2026-02-27 | 16.92 | 17.32 | 16.85 | 17.19 | 17.00 | qfq | 23,913,931 | 409,821,902 | 1.06% |
| 2026-02-26 | 17.24 | 17.30 | 16.95 | 17.01 | 16.82 | qfq | 37,965,598 | 649,167,024 | -1.33% |
| 2026-02-25 | 17.15 | 17.44 | 17.01 | 17.24 | 17.05 | qfq | 21,629,410 | 373,027,565 | 0.52% |
| 2026-02-24 | 17.64 | 17.65 | 17.13 | 17.15 | 16.96 | qfq | 25,901,840 | 447,910,924 | -0.69% |
| 2026-02-13 | 17.68 | 17.78 | 17.24 | 17.27 | 17.07 | qfq | 30,798,977 | 537,913,928 | -1.99% |
| 2026-02-12 | 17.50 | 17.84 | 17.48 | 17.62 | 17.42 | qfq | 24,224,439 | 428,079,142 | 0.17% |
| 2026-02-11 | 17.68 | 17.87 | 17.50 | 17.59 | 17.39 | qfq | 21,678,863 | 383,675,126 | -0.73% |
| 2026-02-10 | 18.07 | 18.10 | 17.66 | 17.72 | 17.52 | qfq | 28,181,305 | 502,472,386 | -1.88% |
| 2026-02-09 | 18.38 | 18.38 | 17.85 | 18.06 | 17.86 | qfq | 27,556,839 | 497,388,303 | 0.78% |
| 2026-02-06 | 17.30 | 18.48 | 17.30 | 17.92 | 17.72 | qfq | 38,056,789 | 682,637,313 | 0.79% |
| 2026-02-05 | 18.36 | 18.36 | 17.68 | 17.78 | 17.58 | qfq | 32,932,209 | 589,074,426 | -3.79% |
| 2026-02-04 | 18.77 | 19.10 | 18.30 | 18.48 | 18.27 | qfq | 36,998,430 | 687,940,803 | -2.07% |
| 2026-02-03 | 18.00 | 19.32 | 17.70 | 18.87 | 18.66 | qfq | 60,741,828 | 1,128,125,267 | 6.13% |
| 2026-02-02 | 17.91 | 18.43 | 17.76 | 17.78 | 17.58 | qfq | 44,746,355 | 807,752,572 | -0.67% |
| 2026-01-30 | 17.94 | 18.22 | 17.33 | 17.90 | 17.70 | qfq | 44,639,321 | 792,940,667 | -1.27% |
| 2026-01-29 | 18.81 | 18.89 | 18.08 | 18.13 | 17.93 | qfq | 46,654,811 | 861,163,566 | -4.07% |
| 2026-01-28 | 19.55 | 19.57 | 18.50 | 18.90 | 18.69 | qfq | 51,627,193 | 972,371,952 | -1.92% |
| 2026-01-27 | 19.29 | 19.63 | 18.82 | 19.27 | 19.05 | qfq | 59,240,643 | 1,134,307,008 | -0.36% |
| 2026-01-26 | 21.50 | 21.65 | 19.33 | 19.34 | 19.12 | qfq | 116,153,952 | 2,337,179,102 | -9.96% |
| 2026-01-23 | 20.62 | 21.75 | 20.31 | 21.48 | 21.24 | qfq | 127,934,867 | 2,684,474,044 | 6.02% |
| 2026-01-22 | 18.50 | 20.26 | 18.50 | 20.26 | 20.03 | qfq | 86,189,731 | 1,678,114,904 | 9.99% |
| 2026-01-21 | 18.30 | 18.84 | 18.26 | 18.42 | 18.21 | qfq | 45,316,967 | 840,904,613 | -0.43% |
| 2026-01-20 | 19.20 | 19.56 | 18.24 | 18.50 | 18.29 | qfq | 78,116,198 | 1,454,289,812 | -4.10% |
| 2026-01-19 | 19.54 | 19.88 | 18.98 | 19.29 | 19.07 | qfq | 68,997,195 | 1,337,808,055 | -1.33% |
| 2026-01-16 | 19.50 | 19.94 | 19.07 | 19.55 | 19.33 | qfq | 90,546,948 | 1,770,129,889 | 2.04% |
| 2026-01-15 | 20.18 | 20.19 | 18.91 | 19.16 | 18.94 | qfq | 99,327,807 | 1,922,836,516 | -5.52% |
| 2026-01-14 | 21.01 | 21.40 | 19.79 | 20.28 | 20.05 | qfq | 150,634,532 | 3,101,165,320 | -3.47% |
| 2026-01-13 | 22.06 | 22.45 | 19.80 | 21.01 | 20.77 | qfq | 224,467,763 | 4,732,457,927 | 0.00% |
| 2026-01-12 | 21.01 | 21.01 | 20.14 | 21.01 | 20.77 | qfq | 135,731,989 | 2,830,085,103 | 10.00% |
| 2026-01-09 | 17.80 | 19.10 | 17.76 | 19.10 | 18.88 | qfq | 73,053,227 | 1,378,655,639 | 10.02% |
| 2026-01-08 | 16.45 | 17.80 | 16.34 | 17.36 | 17.16 | qfq | 106,388,326 | 1,820,525,352 | 5.60% |
| 2026-01-07 | 16.66 | 16.83 | 16.22 | 16.44 | 16.25 | qfq | 71,688,244 | 1,183,441,077 | -2.78% |
| 2026-01-06 | 17.00 | 17.16 | 16.50 | 16.91 | 16.72 | qfq | 95,126,666 | 1,603,432,430 | 3.11% |
| 2026-01-05 | 16.20 | 16.94 | 16.02 | 16.40 | 16.21 | qfq | 78,415,561 | 1,291,158,159 | 1.36% |
| 2025-12-31 | 16.60 | 16.77 | 15.95 | 16.18 | 16.00 | qfq | 82,798,046 | 1,339,102,087 | -3.35% |
| 2025-12-30 | 16.32 | 17.13 | 16.04 | 16.74 | 16.55 | qfq | 119,154,852 | 1,981,954,401 | 2.57% |
| 2025-12-29 | 16.43 | 17.50 | 16.28 | 16.32 | 16.14 | qfq | 134,040,965 | 2,228,369,815 | 0.06% |
| 2025-12-26 | 15.49 | 16.57 | 15.22 | 16.31 | 16.13 | qfq | 182,114,680 | 2,924,998,390 | 6.05% |
| 2025-12-25 | 14.00 | 15.38 | 13.88 | 15.38 | 15.21 | qfq | 103,983,475 | 1,547,059,227 | 10.01% |
| 2025-12-24 | 14.30 | 14.30 | 13.92 | 13.98 | 13.82 | qfq | 78,371,602 | 1,099,921,876 | -4.12% |
| 2025-12-23 | 16.02 | 16.02 | 14.21 | 14.58 | 14.42 | qfq | 146,853,114 | 2,183,901,154 | 0.14% |
| 2025-12-18 | 13.96 | 14.78 | 13.90 | 14.56 | 14.40 | qfq | 54,957,242 | 794,625,083 | 3.34% |
| 2025-12-17 | 13.83 | 14.15 | 13.75 | 14.09 | 13.93 | qfq | 30,536,017 | 426,403,408 | 1.59% |
| 2025-12-16 | 14.50 | 14.50 | 13.83 | 13.87 | 13.71 | qfq | 38,089,449 | 533,632,816 | -3.34% |
| 2025-12-15 | 14.10 | 14.59 | 14.08 | 14.35 | 14.19 | qfq | 41,155,512 | 592,308,201 | 1.13% |
| 2025-12-12 | 14.15 | 14.30 | 13.96 | 14.19 | 14.03 | qfq | 32,833,538 | 464,605,444 | 0.07% |
| 2025-12-11 | 14.31 | 14.53 | 14.18 | 14.18 | 14.02 | qfq | 44,238,597 | 634,716,669 | -0.42% |
| 2025-12-10 | 13.52 | 14.33 | 13.52 | 14.24 | 14.08 | qfq | 60,403,423 | 848,042,378 | 4.63% |
| 2025-12-09 | 13.60 | 13.79 | 13.52 | 13.61 | 13.46 | qfq | 18,458,966 | 251,548,833 | -0.51% |
| 2025-12-08 | 13.74 | 13.76 | 13.53 | 13.68 | 13.53 | qfq | 23,568,893 | 321,446,165 | 0.00% |
| 2025-12-05 | 13.33 | 13.79 | 13.29 | 13.68 | 13.53 | qfq | 35,359,115 | 481,695,482 | 2.09% |
| 2025-12-04 | 13.60 | 13.73 | 13.16 | 13.40 | 13.25 | qfq | 33,455,922 | 448,490,312 | 0.37% |
| 2025-12-03 | 13.30 | 13.48 | 13.27 | 13.35 | 13.20 | qfq | 19,164,672 | 256,015,267 | 0.38% |
| 2025-12-02 | 13.48 | 13.49 | 13.22 | 13.30 | 13.15 | qfq | 18,414,514 | 245,207,623 | -1.70% |
| 2025-12-01 | 13.39 | 13.59 | 13.31 | 13.53 | 13.38 | qfq | 21,021,298 | 283,333,532 | 1.12% |
| 2025-11-28 | 13.36 | 13.41 | 13.13 | 13.38 | 13.23 | qfq | 25,704,810 | 341,325,449 | -0.22% |
| 2025-11-27 | 12.91 | 13.53 | 12.84 | 13.41 | 13.26 | qfq | 55,070,873 | 733,606,550 | 4.20% |
| 2025-11-26 | 12.76 | 13.07 | 12.68 | 12.87 | 12.72 | qfq | 20,865,602 | 269,592,524 | 0.39% |
| 2025-11-25 | 12.92 | 13.04 | 12.76 | 12.82 | 12.68 | qfq | 24,807,362 | 319,799,129 | 1.10% |
| 2025-11-24 | 12.67 | 12.80 | 12.43 | 12.68 | 12.54 | qfq | 29,836,305 | 375,287,999 | 0.48% |
| 2025-11-21 | 12.86 | 13.07 | 12.62 | 12.62 | 12.48 | qfq | 31,850,268 | 408,335,106 | -3.30% |
| 2025-11-20 | 13.40 | 13.49 | 13.01 | 13.05 | 12.90 | qfq | 25,386,161 | 334,671,045 | -2.03% |
| 2025-11-19 | 13.66 | 13.70 | 13.14 | 13.32 | 13.17 | qfq | 30,917,784 | 412,917,910 | -2.35% |
| 2025-11-18 | 13.80 | 13.92 | 13.58 | 13.64 | 13.49 | qfq | 19,039,831 | 260,714,076 | -1.09% |
| 2025-11-17 | 13.68 | 13.82 | 13.52 | 13.79 | 13.63 | qfq | 22,915,210 | 313,778,701 | -0.86% |
| 2025-11-14 | 14.07 | 14.16 | 13.90 | 13.91 | 13.75 | qfq | 22,095,389 | 309,729,303 | -2.04% |
| 2025-11-13 | 13.95 | 14.44 | 13.86 | 14.20 | 14.04 | qfq | 30,835,608 | 436,547,123 | 1.21% |
| 2025-11-12 | 14.47 | 14.58 | 13.90 | 14.03 | 13.87 | qfq | 34,600,023 | 490,792,673 | -2.97% |
| 2025-11-11 | 14.21 | 14.67 | 14.21 | 14.46 | 14.30 | qfq | 41,003,259 | 593,097,510 | 1.69% |
| 2025-11-10 | 14.55 | 14.63 | 14.13 | 14.22 | 14.06 | qfq | 45,295,226 | 647,884,157 | -2.67% |
| 2025-11-07 | 14.89 | 14.89 | 14.42 | 14.61 | 14.44 | qfq | 41,844,243 | 612,034,899 | -1.88% |
| 2025-11-06 | 14.40 | 14.95 | 14.31 | 14.89 | 14.72 | qfq | 53,586,512 | 787,423,313 | 4.05% |
| 2025-11-05 | 14.18 | 14.41 | 14.11 | 14.31 | 14.15 | qfq | 24,242,306 | 347,198,818 | -0.63% |
| 2025-11-04 | 14.85 | 14.87 | 14.30 | 14.40 | 14.24 | qfq | 39,516,898 | 572,484,670 | -3.29% |
| 2025-11-03 | 15.06 | 15.16 | 14.66 | 14.89 | 14.72 | qfq | 37,178,791 | 552,547,813 | -0.93% |
| 2025-10-31 | 14.78 | 15.43 | 14.78 | 15.03 | 14.86 | qfq | 53,449,850 | 811,125,286 | 2.18% |
| 2025-10-30 | 15.00 | 15.02 | 14.65 | 14.71 | 14.54 | qfq | 41,326,425 | 612,752,956 | -1.87% |
| 2025-10-29 | 14.83 | 15.10 | 14.75 | 14.99 | 14.82 | qfq | 30,959,108 | 463,151,434 | 1.15% |
| 2025-10-28 | 15.05 | 15.18 | 14.69 | 14.82 | 14.65 | qfq | 39,171,973 | 584,539,625 | -1.53% |
| 2025-10-27 | 14.95 | 15.14 | 14.65 | 15.05 | 14.88 | qfq | 35,568,278 | 531,126,021 | 1.35% |
| 2025-10-24 | 14.68 | 15.02 | 14.54 | 14.85 | 14.68 | qfq | 32,460,782 | 478,921,615 | 1.37% |
| 2025-10-23 | 14.88 | 14.93 | 14.40 | 14.65 | 14.48 | qfq | 32,773,930 | 478,536,592 | -2.46% |
| 2025-10-22 | 14.98 | 15.38 | 14.83 | 15.02 | 14.85 | qfq | 32,092,331 | 483,786,644 | 0.07% |
| 2025-10-21 | 14.89 | 15.09 | 14.68 | 15.01 | 14.84 | qfq | 33,585,106 | 501,199,330 | 1.21% |
| 2025-10-20 | 15.10 | 15.29 | 14.75 | 14.83 | 14.66 | qfq | 34,012,171 | 510,936,197 | 0.34% |
| 2025-10-17 | 15.40 | 15.47 | 14.64 | 14.78 | 14.61 | qfq | 47,359,317 | 710,168,467 | -6.22% |
| 2025-10-16 | 16.00 | 16.09 | 15.69 | 15.76 | 15.58 | qfq | 34,059,326 | 540,884,255 | -3.73% |
| 2025-10-15 | 15.65 | 16.54 | 15.42 | 16.37 | 16.18 | qfq | 47,023,667 | 753,042,220 | 4.67% |
| 2025-10-14 | 16.60 | 16.66 | 15.56 | 15.64 | 15.46 | qfq | 35,771,308 | 574,893,201 | -4.63% |
| 2025-10-13 | 16.30 | 16.70 | 16.08 | 16.40 | 16.21 | qfq | 48,622,379 | 796,122,264 | -5.69% |
| 2025-10-10 | 18.25 | 18.68 | 17.34 | 17.39 | 17.19 | qfq | 47,061,263 | 840,221,499 | -2.25% |
| 2025-10-09 | 18.32 | 18.32 | 17.77 | 17.79 | 17.59 | qfq | 40,582,382 | 729,817,211 | -1.98% |
| 2025-09-30 | 18.62 | 18.69 | 18.10 | 18.15 | 17.94 | qfq | 52,464,680 | 958,410,700 | -3.46% |
| 2025-09-29 | 18.70 | 19.45 | 18.54 | 18.80 | 18.59 | qfq | 66,059,741 | 1,252,480,021 | 0.00% |
| 2025-09-26 | 19.03 | 19.27 | 18.34 | 18.80 | 18.59 | qfq | 76,406,908 | 1,429,706,302 | -2.69% |
| 2025-09-25 | 18.84 | 20.30 | 18.84 | 19.32 | 19.10 | qfq | 107,492,078 | 2,112,725,701 | 4.72% |
| 2025-09-24 | 17.60 | 18.88 | 17.35 | 18.45 | 18.24 | qfq | 109,633,688 | 2,000,271,431 | 2.44% |
| 2025-09-23 | 16.87 | 18.54 | 16.73 | 18.01 | 17.81 | qfq | 130,481,861 | 2,358,879,214 | 6.88% |
| 2025-09-22 | 16.33 | 17.25 | 16.28 | 16.85 | 16.66 | qfq | 42,682,715 | 722,561,176 | 2.43% |
| 2025-09-19 | 16.88 | 17.14 | 16.30 | 16.45 | 16.26 | qfq | 51,931,895 | 865,193,530 | -2.66% |
| 2025-09-18 | 17.30 | 17.95 | 16.75 | 16.90 | 16.71 | qfq | 85,859,334 | 1,498,827,542 | -1.92% |
| 2025-09-17 | 17.05 | 17.60 | 16.90 | 17.23 | 17.04 | qfq | 71,206,864 | 1,222,943,895 | -0.12% |
| 2025-09-16 | 15.96 | 17.32 | 15.83 | 17.25 | 17.05 | qfq | 90,797,427 | 1,513,282,845 | 8.29% |
| 2025-09-15 | 15.65 | 16.11 | 15.61 | 15.93 | 15.75 | qfq | 37,513,789 | 597,333,930 | 2.31% |
| 2025-09-12 | 16.20 | 16.32 | 15.57 | 15.57 | 15.39 | qfq | 42,191,789 | 671,290,882 | -2.38% |
| 2025-09-11 | 15.50 | 15.98 | 15.17 | 15.95 | 15.77 | qfq | 53,312,844 | 830,814,265 | 2.18% |
| 2025-09-10 | 16.38 | 16.65 | 15.55 | 15.61 | 15.43 | qfq | 68,473,337 | 1,099,942,434 | -0.95% |
| 2025-09-09 | 15.50 | 16.11 | 15.35 | 15.76 | 15.58 | qfq | 56,065,098 | 883,198,333 | 0.64% |
| 2025-09-08 | 14.84 | 15.85 | 14.84 | 15.66 | 15.48 | qfq | 63,286,891 | 976,742,252 | 5.67% |
| 2025-09-05 | 14.34 | 14.84 | 14.15 | 14.82 | 14.65 | qfq | 34,111,330 | 498,781,675 | 3.85% |
| 2025-09-04 | 14.51 | 14.80 | 14.05 | 14.27 | 14.11 | qfq | 29,063,623 | 419,745,947 | -1.92% |
| 2025-09-03 | 14.76 | 14.98 | 14.42 | 14.55 | 14.39 | qfq | 36,130,150 | 531,571,288 | -1.22% |
| 2025-09-02 | 14.37 | 14.77 | 13.82 | 14.73 | 14.56 | qfq | 47,866,134 | 688,253,203 | 2.94% |
| 2025-09-01 | 14.66 | 14.74 | 14.26 | 14.31 | 14.15 | qfq | 16,908,980 | 243,359,291 | -1.24% |
| 2025-08-29 | 14.48 | 14.75 | 14.20 | 14.49 | 14.33 | qfq | 20,205,678 | 292,305,441 | 0.07% |
| 2025-08-28 | 14.38 | 14.64 | 13.95 | 14.48 | 14.32 | qfq | 27,073,265 | 388,000,021 | 0.42% |
| 2025-08-27 | 14.86 | 15.08 | 14.40 | 14.42 | 14.26 | qfq | 27,047,153 | 400,688,088 | -2.57% |
| 2025-08-26 | 14.84 | 14.88 | 14.67 | 14.80 | 14.63 | qfq | 16,660,073 | 246,203,717 | -0.27% |
| 2025-08-25 | 14.94 | 15.15 | 14.70 | 14.84 | 14.67 | qfq | 24,031,832 | 358,084,272 | -0.60% |
| 2025-08-22 | 14.79 | 14.96 | 14.75 | 14.93 | 14.76 | qfq | 19,832,149 | 294,515,155 | 0.95% |
| 2025-08-21 | 15.05 | 15.14 | 14.68 | 14.79 | 14.62 | qfq | 28,517,630 | 423,751,966 | -1.60% |
| 2025-08-20 | 15.12 | 15.13 | 14.78 | 15.03 | 14.86 | qfq | 28,886,099 | 431,993,784 | -1.44% |
| 2025-08-19 | 14.88 | 15.49 | 14.71 | 15.25 | 15.08 | qfq | 39,348,784 | 594,885,791 | 2.56% |
| 2025-08-18 | 14.78 | 15.31 | 14.65 | 14.87 | 14.70 | qfq | 43,325,942 | 648,000,491 | 3.34% |
| 2025-08-15 | 14.05 | 14.49 | 14.05 | 14.39 | 14.23 | qfq | 25,678,701 | 369,116,129 | 1.62% |
| 2025-08-14 | 14.50 | 14.93 | 14.04 | 14.16 | 14.00 | qfq | 47,844,424 | 691,193,482 | 0.43% |
| 2025-08-13 | 13.90 | 14.15 | 13.83 | 14.10 | 13.94 | qfq | 21,452,756 | 300,826,106 | 1.44% |
| 2025-08-12 | 13.95 | 14.01 | 13.81 | 13.90 | 13.74 | qfq | 12,527,919 | 174,087,780 | -0.22% |
| 2025-08-11 | 13.72 | 14.11 | 13.70 | 13.93 | 13.77 | qfq | 23,136,569 | 322,308,367 | 1.53% |
| 2025-08-08 | 13.87 | 13.88 | 13.67 | 13.72 | 13.56 | qfq | 11,730,583 | 161,157,686 | -1.29% |
| 2025-08-07 | 13.94 | 14.07 | 13.79 | 13.90 | 13.74 | qfq | 19,095,457 | 265,658,697 | -0.14% |
| 2025-08-06 | 13.71 | 14.00 | 13.59 | 13.92 | 13.76 | qfq | 22,698,847 | 314,771,625 | 1.68% |
| 2025-08-05 | 13.65 | 13.72 | 13.56 | 13.69 | 13.54 | qfq | 11,004,263 | 150,082,354 | 0.44% |
| 2025-08-04 | 13.20 | 13.63 | 13.18 | 13.63 | 13.48 | qfq | 12,921,360 | 173,721,819 | 2.56% |
| 2025-08-01 | 13.30 | 13.54 | 13.20 | 13.29 | 13.14 | qfq | 11,366,112 | 151,691,985 | -0.08% |
| 2025-07-31 | 13.40 | 13.60 | 13.24 | 13.30 | 13.15 | qfq | 16,156,480 | 216,577,266 | -0.75% |
| 2025-07-30 | 13.62 | 13.63 | 13.28 | 13.40 | 13.25 | qfq | 14,848,590 | 199,751,997 | -1.76% |
| 2025-07-29 | 13.70 | 13.70 | 13.49 | 13.64 | 13.49 | qfq | 16,266,259 | 220,765,087 | -0.44% |
| 2025-07-28 | 13.71 | 13.85 | 13.64 | 13.70 | 13.55 | qfq | 10,654,920 | 146,267,937 | 0.22% |
| 2025-07-25 | 13.83 | 13.83 | 13.64 | 13.67 | 13.52 | qfq | 12,521,632 | 171,456,881 | -1.16% |
| 2025-07-24 | 13.61 | 13.90 | 13.60 | 13.83 | 13.67 | qfq | 15,455,654 | 213,278,216 | 1.54% |
| 2025-07-23 | 13.76 | 13.82 | 13.58 | 13.62 | 13.47 | qfq | 17,431,256 | 238,391,509 | -1.30% |
| 2025-07-22 | 13.86 | 13.87 | 13.67 | 13.80 | 13.64 | qfq | 16,319,152 | 224,590,927 | -0.50% |
| 2025-07-21 | 13.78 | 13.95 | 13.66 | 13.87 | 13.71 | qfq | 21,008,347 | 290,770,728 | 0.65% |
| 2025-07-18 | 14.05 | 14.15 | 13.74 | 13.78 | 13.62 | qfq | 22,582,287 | 312,547,306 | -1.64% |
| 2025-07-17 | 13.71 | 14.12 | 13.64 | 14.01 | 13.85 | qfq | 42,025,065 | 584,743,625 | 2.71% |
| 2025-07-16 | 13.35 | 13.86 | 13.20 | 13.64 | 13.49 | qfq | 39,103,307 | 532,951,981 | 2.40% |
| 2025-07-15 | 13.27 | 13.45 | 13.08 | 13.32 | 13.17 | qfq | 21,908,694 | 290,473,070 | 0.45% |
| 2025-07-14 | 13.20 | 13.44 | 13.10 | 13.26 | 13.11 | qfq | 17,054,844 | 226,335,882 | 0.99% |
| 2025-07-11 | 13.09 | 13.25 | 12.95 | 13.13 | 12.98 | qfq | 16,724,191 | 219,027,512 | 0.31% |
| 2025-07-10 | 13.07 | 13.33 | 13.00 | 13.09 | 12.94 | qfq | 14,997,510 | 196,512,578 | -0.53% |
| 2025-07-09 | 13.28 | 14.00 | 13.11 | 13.16 | 13.01 | qfq | 31,009,070 | 415,957,372 | -0.30% |
| 2025-07-08 | 12.81 | 13.28 | 12.73 | 13.20 | 13.05 | qfq | 25,483,236 | 333,970,950 | 2.88% |
| 2025-07-07 | 12.67 | 13.04 | 12.49 | 12.83 | 12.68 | qfq | 18,551,834 | 237,061,817 | 1.34% |
| 2025-07-04 | 12.82 | 12.86 | 12.61 | 12.66 | 12.52 | qfq | 10,605,678 | 134,795,757 | -1.17% |
| 2025-07-03 | 12.80 | 12.90 | 12.73 | 12.81 | 12.67 | qfq | 10,873,680 | 139,368,919 | 0.00% |
| 2025-07-02 | 12.92 | 12.93 | 12.71 | 12.81 | 12.67 | qfq | 10,315,460 | 131,897,070 | -0.85% |
| 2025-07-01 | 13.06 | 13.06 | 12.81 | 12.92 | 12.77 | qfq | 13,279,908 | 171,499,473 | -1.00% |
| 2025-06-30 | 12.92 | 13.06 | 12.85 | 13.05 | 12.90 | qfq | 11,876,260 | 154,364,529 | 1.01% |
| 2025-06-27 | 13.10 | 13.16 | 12.86 | 12.92 | 12.77 | qfq | 14,237,840 | 184,584,755 | 0.62% |
| 2025-06-26 | 13.08 | 13.28 | 12.84 | 12.84 | 12.69 | qfq | 21,955,906 | 285,886,352 | -1.76% |
| 2025-06-25 | 12.83 | 13.09 | 12.80 | 13.07 | 12.92 | qfq | 18,677,956 | 241,640,997 | 1.79% |
| 2025-06-24 | 12.44 | 12.85 | 12.41 | 12.84 | 12.69 | qfq | 22,387,529 | 284,443,773 | 4.99% |
| 2025-06-23 | 11.90 | 12.27 | 11.85 | 12.23 | 12.09 | qfq | 11,751,647 | 142,563,356 | 1.24% |
| 2025-06-20 | 12.53 | 12.60 | 12.07 | 12.08 | 11.94 | qfq | 23,125,560 | 283,311,017 | -4.13% |
| 2025-06-19 | 12.68 | 13.08 | 12.60 | 12.60 | 12.46 | qfq | 26,574,900 | 341,530,652 | -0.47% |
| 2025-06-18 | 12.81 | 12.84 | 12.46 | 12.66 | 12.52 | qfq | 14,879,572 | 187,760,016 | -4.02% |
| 2025-06-17 | 13.26 | 13.36 | 13.14 | 13.19 | 12.67 | qfq | 14,636,080 | 193,783,659 | -0.53% |
| 2025-06-16 | 13.11 | 13.46 | 13.11 | 13.26 | 12.73 | qfq | 14,136,852 | 187,387,398 | 0.61% |
| 2025-06-13 | 13.53 | 13.53 | 13.04 | 13.18 | 12.66 | qfq | 24,372,812 | 322,921,645 | -3.09% |
| 2025-06-12 | 13.47 | 13.77 | 13.31 | 13.60 | 13.06 | qfq | 20,609,137 | 279,575,590 | 0.37% |
| 2025-06-11 | 13.49 | 14.01 | 13.35 | 13.55 | 13.01 | qfq | 34,674,107 | 473,414,342 | 1.57% |
| 2025-06-10 | 13.90 | 13.95 | 13.06 | 13.34 | 12.81 | qfq | 40,229,735 | 539,691,760 | -3.68% |
| 2025-06-09 | 13.80 | 13.95 | 13.67 | 13.85 | 13.30 | qfq | 25,759,878 | 355,843,605 | -0.36% |
| 2025-06-06 | 13.97 | 14.07 | 13.64 | 13.90 | 13.35 | qfq | 44,729,299 | 619,678,428 | -1.77% |
| 2025-06-05 | 13.81 | 14.35 | 13.39 | 14.15 | 13.59 | qfq | 82,728,828 | 1,149,494,379 | 4.51% |
| 2025-06-04 | 12.48 | 13.54 | 12.44 | 13.54 | 13.00 | qfq | 23,583,276 | 316,128,797 | 9.99% |
| 2025-06-03 | 12.15 | 12.47 | 12.11 | 12.31 | 11.82 | qfq | 10,820,606 | 132,645,120 | 0.74% |
| 2025-05-30 | 12.56 | 12.56 | 12.18 | 12.22 | 11.73 | qfq | 11,466,435 | 140,807,749 | -3.17% |
| 2025-05-29 | 12.42 | 12.72 | 12.40 | 12.62 | 12.12 | qfq | 11,390,192 | 144,055,998 | 1.61% |
| 2025-05-28 | 12.55 | 12.64 | 12.38 | 12.42 | 11.93 | qfq | 7,702,610 | 96,071,485 | -0.96% |
| 2025-05-27 | 12.72 | 12.73 | 12.45 | 12.54 | 12.04 | qfq | 8,582,840 | 107,530,924 | -1.42% |
| 2025-05-26 | 12.70 | 12.85 | 12.57 | 12.72 | 12.21 | qfq | 8,657,750 | 110,079,337 | -0.24% |
| 2025-05-23 | 12.78 | 13.14 | 12.73 | 12.75 | 12.24 | qfq | 14,455,437 | 187,243,057 | -0.55% |
| 2025-05-22 | 13.00 | 13.15 | 12.81 | 12.82 | 12.31 | qfq | 11,363,920 | 147,115,474 | -1.76% |
| 2025-05-21 | 13.15 | 13.25 | 12.93 | 13.05 | 12.53 | qfq | 12,983,155 | 169,480,650 | -0.76% |
| 2025-05-20 | 13.20 | 13.20 | 12.87 | 13.15 | 12.63 | qfq | 10,898,463 | 142,569,506 | 0.69% |
| 2025-05-19 | 13.27 | 13.35 | 12.93 | 13.06 | 12.54 | qfq | 14,744,767 | 192,272,585 | -2.17% |
| 2025-05-16 | 13.13 | 13.62 | 13.10 | 13.35 | 12.82 | qfq | 17,551,866 | 236,063,422 | 1.06% |
| 2025-05-15 | 13.48 | 13.50 | 13.12 | 13.21 | 12.68 | qfq | 10,964,487 | 145,004,064 | -1.93% |
| 2025-05-14 | 13.50 | 13.62 | 13.28 | 13.47 | 12.93 | qfq | 14,310,603 | 192,289,856 | -0.59% |
| 2025-05-13 | 14.00 | 14.04 | 13.52 | 13.55 | 13.01 | qfq | 18,867,019 | 258,660,885 | -1.38% |
| 2025-05-12 | 13.55 | 14.18 | 13.53 | 13.74 | 13.19 | qfq | 29,379,859 | 403,675,508 | 4.41% |
| 2025-05-09 | 13.48 | 13.48 | 12.96 | 13.16 | 12.64 | qfq | 13,703,620 | 180,393,665 | -2.30% |
| 2025-05-08 | 13.17 | 13.58 | 13.06 | 13.47 | 12.93 | qfq | 15,456,754 | 207,852,911 | 2.05% |
| 2025-05-07 | 13.51 | 13.56 | 13.05 | 13.20 | 12.67 | qfq | 16,089,380 | 213,489,048 | -0.68% |
| 2025-05-06 | 12.96 | 13.29 | 12.96 | 13.29 | 12.76 | qfq | 14,083,454 | 185,998,318 | 3.18% |
| 2025-04-30 | 12.50 | 12.97 | 12.50 | 12.88 | 12.37 | qfq | 13,762,804 | 176,275,245 | 2.30% |
| 2025-04-29 | 12.42 | 12.70 | 12.32 | 12.59 | 12.09 | qfq | 11,311,880 | 142,298,426 | 1.29% |
| 2025-04-28 | 12.66 | 12.66 | 12.35 | 12.43 | 11.94 | qfq | 11,396,706 | 142,078,469 | -1.43% |
| 2025-04-25 | 12.58 | 12.92 | 12.53 | 12.61 | 12.11 | qfq | 16,356,303 | 208,485,308 | 0.72% |
| 2025-04-24 | 12.88 | 12.98 | 12.50 | 12.52 | 12.02 | qfq | 18,547,432 | 235,693,009 | -2.87% |
| 2025-04-23 | 12.43 | 12.94 | 12.37 | 12.89 | 12.38 | qfq | 29,134,275 | 368,022,628 | 5.83% |
| 2025-04-22 | 12.34 | 12.38 | 12.10 | 12.18 | 11.70 | qfq | 12,298,160 | 150,344,162 | -1.30% |
| 2025-04-21 | 11.91 | 12.56 | 11.70 | 12.34 | 11.85 | qfq | 17,910,592 | 217,438,151 | 3.87% |
| 2025-04-18 | 11.84 | 11.93 | 11.71 | 11.88 | 11.41 | qfq | 7,631,402 | 90,291,458 | 0.34% |
| 2025-04-17 | 11.80 | 12.04 | 11.73 | 11.84 | 11.37 | qfq | 10,583,672 | 126,128,124 | -0.42% |
| 2025-04-16 | 12.19 | 12.19 | 11.64 | 11.89 | 11.42 | qfq | 15,955,143 | 190,057,137 | -2.54% |
| 2025-04-15 | 12.55 | 12.66 | 12.14 | 12.20 | 11.71 | qfq | 18,920,009 | 233,416,516 | 0.00% |
| 2025-04-14 | 12.25 | 12.35 | 12.00 | 12.20 | 11.71 | qfq | 18,496,587 | 225,931,580 | 2.52% |
| 2025-04-11 | 11.56 | 12.03 | 11.40 | 11.90 | 11.43 | qfq | 21,815,944 | 257,922,942 | 2.94% |
| 2025-04-10 | 11.55 | 11.95 | 11.54 | 11.56 | 11.10 | qfq | 27,405,330 | 320,746,126 | 4.62% |
| 2025-04-09 | 10.90 | 11.18 | 9.96 | 11.05 | 10.61 | qfq | 34,431,611 | 366,915,467 | 1.10% |
| 2025-04-08 | 11.62 | 11.92 | 10.93 | 10.93 | 10.50 | qfq | 37,781,909 | 421,430,434 | -9.97% |
| 2025-04-07 | 12.44 | 12.69 | 12.14 | 12.14 | 11.66 | qfq | 10,919,668 | 133,737,861 | -10.01% |
| 2025-04-03 | 13.70 | 13.98 | 13.44 | 13.49 | 12.95 | qfq | 13,207,628 | 180,168,758 | -3.16% |
| 2025-04-02 | 13.73 | 13.99 | 13.64 | 13.93 | 13.38 | qfq | 12,696,947 | 176,104,502 | 1.90% |
| 2025-04-01 | 13.85 | 13.89 | 13.65 | 13.67 | 13.13 | qfq | 11,704,259 | 160,824,435 | -0.58% |
| 2025-03-31 | 14.04 | 14.15 | 13.50 | 13.75 | 13.20 | qfq | 19,817,393 | 272,415,091 | -2.76% |
| 2025-03-28 | 14.36 | 14.55 | 14.13 | 14.14 | 13.58 | qfq | 12,441,708 | 177,903,857 | -1.81% |
| 2025-03-27 | 14.31 | 14.62 | 14.16 | 14.40 | 13.83 | qfq | 15,275,948 | 220,745,462 | -0.28% |
| 2025-03-26 | 14.21 | 14.72 | 14.13 | 14.44 | 13.87 | qfq | 16,620,132 | 241,034,831 | 1.62% |
| 2025-03-25 | 14.69 | 14.90 | 14.16 | 14.21 | 13.64 | qfq | 16,495,274 | 238,008,656 | -1.32% |
| 2025-03-24 | 14.53 | 14.64 | 14.04 | 14.40 | 13.83 | qfq | 19,724,596 | 282,715,277 | -0.89% |
| 2025-03-21 | 15.22 | 15.27 | 14.40 | 14.53 | 13.95 | qfq | 33,527,406 | 493,235,384 | -4.97% |
| 2025-03-20 | 15.46 | 15.90 | 15.12 | 15.29 | 14.68 | qfq | 31,227,172 | 483,106,970 | -0.52% |
| 2025-03-19 | 15.47 | 15.58 | 15.10 | 15.37 | 14.76 | qfq | 17,342,624 | 266,338,280 | -0.77% |
| 2025-03-18 | 15.56 | 15.64 | 15.22 | 15.49 | 14.87 | qfq | 21,472,603 | 330,654,709 | -0.13% |
| 2025-03-17 | 15.49 | 15.69 | 15.20 | 15.51 | 14.89 | qfq | 23,700,400 | 367,859,270 | 0.13% |
| 2025-03-14 | 14.70 | 15.96 | 14.40 | 15.49 | 14.87 | qfq | 46,039,630 | 697,313,902 | 6.02% |
| 2025-03-13 | 15.36 | 15.40 | 14.50 | 14.61 | 14.03 | qfq | 29,202,776 | 432,368,532 | -4.94% |
| 2025-03-12 | 15.54 | 15.68 | 15.31 | 15.37 | 14.76 | qfq | 21,423,804 | 331,481,682 | 0.72% |
| 2025-03-11 | 15.50 | 15.81 | 15.01 | 15.26 | 14.65 | qfq | 36,226,917 | 555,320,448 | -4.98% |
| 2025-03-10 | 16.01 | 16.41 | 15.80 | 16.06 | 15.42 | qfq | 17,654,795 | 282,874,738 | -0.50% |
| 2025-03-07 | 16.22 | 16.50 | 15.91 | 16.14 | 15.50 | qfq | 26,043,863 | 422,159,113 | -1.59% |
| 2025-03-06 | 16.51 | 16.85 | 16.33 | 16.40 | 15.75 | qfq | 30,111,787 | 497,673,285 | 0.18% |
| 2025-03-05 | 16.19 | 16.47 | 16.00 | 16.37 | 15.72 | qfq | 22,844,235 | 370,492,948 | 1.24% |
| 2025-03-04 | 15.73 | 16.58 | 15.62 | 16.17 | 15.53 | qfq | 40,054,085 | 650,436,770 | 2.34% |
| 2025-03-03 | 15.90 | 16.26 | 15.51 | 15.80 | 15.17 | qfq | 32,385,894 | 515,781,127 | -0.38% |
| 2025-02-28 | 17.37 | 17.55 | 15.86 | 15.86 | 15.23 | qfq | 53,275,828 | 870,723,512 | -9.99% |
| 2025-02-27 | 18.32 | 18.45 | 17.14 | 17.62 | 16.92 | qfq | 40,269,369 | 714,055,840 | -4.40% |
| 2025-02-26 | 17.26 | 19.05 | 17.21 | 18.43 | 17.70 | qfq | 59,129,058 | 1,075,036,771 | 3.25% |
| 2025-02-25 | 17.80 | 18.48 | 17.63 | 17.85 | 17.14 | qfq | 41,417,336 | 745,001,813 | -2.14% |
| 2025-02-24 | 18.46 | 18.79 | 17.50 | 18.24 | 17.51 | qfq | 49,856,690 | 908,427,169 | -3.24% |
| 2025-02-21 | 18.62 | 19.97 | 18.62 | 18.85 | 18.10 | qfq | 69,341,203 | 1,332,432,413 | -0.16% |
| 2025-02-20 | 17.72 | 19.32 | 17.41 | 18.88 | 18.13 | qfq | 74,642,954 | 1,375,598,461 | 6.55% |
| 2025-02-19 | 17.00 | 17.97 | 16.74 | 17.72 | 17.02 | qfq | 47,937,513 | 840,628,518 | 5.35% |
| 2025-02-18 | 16.80 | 17.36 | 16.58 | 16.82 | 16.15 | qfq | 33,144,063 | 562,671,205 | -1.12% |
| 2025-02-17 | 16.55 | 17.06 | 16.31 | 17.01 | 16.33 | qfq | 32,947,459 | 554,065,097 | 2.90% |
| 2025-02-14 | 16.43 | 16.94 | 16.38 | 16.53 | 15.87 | qfq | 27,417,780 | 455,380,641 | -0.42% |
| 2025-02-13 | 17.41 | 17.80 | 16.59 | 16.60 | 15.94 | qfq | 43,733,303 | 746,100,823 | -4.49% |
| 2025-02-12 | 17.45 | 17.67 | 16.95 | 17.38 | 16.69 | qfq | 33,717,008 | 583,378,735 | -1.42% |
| 2025-02-11 | 17.87 | 17.92 | 17.28 | 17.63 | 16.93 | qfq | 30,808,001 | 541,163,625 | -1.73% |
| 2025-02-10 | 17.85 | 18.16 | 17.26 | 17.94 | 17.23 | qfq | 46,037,614 | 818,423,761 | 0.50% |
| 2025-02-07 | 17.71 | 18.40 | 17.57 | 17.85 | 17.14 | qfq | 73,956,899 | 1,326,907,599 | 3.54% |
| 2025-02-06 | 15.80 | 17.24 | 15.67 | 17.24 | 16.55 | qfq | 38,814,039 | 651,191,022 | 10.02% |
| 2025-02-05 | 15.90 | 16.18 | 15.51 | 15.67 | 15.05 | qfq | 39,557,606 | 626,919,291 | -1.82% |
| 2025-01-27 | 16.87 | 16.99 | 15.79 | 15.96 | 15.33 | qfq | 35,550,612 | 571,931,654 | -3.97% |
| 2025-01-24 | 15.06 | 16.62 | 14.98 | 16.62 | 15.96 | qfq | 49,001,495 | 791,669,063 | 9.99% |
| 2025-01-23 | 15.24 | 15.57 | 15.02 | 15.11 | 14.51 | qfq | 24,009,993 | 366,805,478 | 0.07% |
| 2025-01-22 | 15.70 | 15.76 | 14.91 | 15.10 | 14.50 | qfq | 31,040,971 | 471,755,281 | -4.73% |
| 2025-01-21 | 15.49 | 15.95 | 15.26 | 15.85 | 15.22 | qfq | 26,098,512 | 408,159,173 | 2.86% |
| 2025-01-20 | 15.28 | 15.57 | 15.13 | 15.41 | 14.80 | qfq | 28,030,020 | 430,024,173 | 3.01% |
| 2025-01-17 | 15.29 | 15.43 | 14.68 | 14.96 | 14.36 | qfq | 27,221,239 | 408,253,706 | -2.54% |
| 2025-01-16 | 15.25 | 15.90 | 15.11 | 15.35 | 14.74 | qfq | 34,702,688 | 536,758,011 | 0.92% |
| 2025-01-15 | 15.48 | 15.53 | 15.02 | 15.21 | 14.61 | qfq | 24,983,796 | 380,201,375 | -1.68% |
| 2025-01-14 | 14.42 | 15.66 | 14.29 | 15.47 | 14.85 | qfq | 40,821,334 | 617,668,042 | 7.43% |
| 2025-01-13 | 14.06 | 15.06 | 14.01 | 14.40 | 13.83 | qfq | 41,946,673 | 609,347,329 | -0.62% |
| 2025-01-10 | 14.00 | 15.46 | 13.88 | 14.49 | 13.91 | qfq | 76,166,355 | 1,118,792,140 | 3.13% |
| 2025-01-09 | 12.65 | 14.05 | 12.45 | 14.05 | 13.49 | qfq | 46,911,341 | 617,810,887 | 10.02% |
| 2025-01-08 | 12.10 | 13.06 | 11.92 | 12.77 | 12.26 | qfq | 33,492,208 | 420,114,713 | 4.93% |
| 2025-01-07 | 12.19 | 12.33 | 12.00 | 12.17 | 11.69 | qfq | 10,166,506 | 123,596,007 | 0.33% |
| 2025-01-06 | 12.24 | 12.48 | 11.96 | 12.13 | 11.65 | qfq | 10,860,053 | 132,621,725 | -0.98% |
| 2025-01-03 | 12.83 | 12.86 | 12.10 | 12.25 | 11.76 | qfq | 20,557,732 | 256,260,949 | -4.74% |
| 2025-01-02 | 13.09 | 13.30 | 12.74 | 12.86 | 12.35 | qfq | 17,591,951 | 229,223,701 | -2.21% |
| 2024-12-31 | 13.32 | 13.37 | 12.88 | 13.15 | 12.63 | qfq | 21,764,948 | 284,622,721 | -1.28% |
| 2024-12-30 | 13.66 | 13.81 | 13.25 | 13.32 | 12.79 | qfq | 21,820,900 | 294,235,100 | -2.56% |
| 2024-12-27 | 14.15 | 14.23 | 13.56 | 13.67 | 13.13 | qfq | 26,169,094 | 360,491,341 | -3.26% |
| 2024-12-26 | 14.00 | 14.49 | 13.93 | 14.13 | 13.57 | qfq | 19,431,148 | 276,643,097 | 0.93% |
| 2024-12-25 | 14.25 | 14.41 | 13.90 | 14.00 | 13.44 | qfq | 12,552,385 | 176,793,446 | -1.75% |
| 2024-12-24 | 14.44 | 14.69 | 13.99 | 14.25 | 13.68 | qfq | 22,303,397 | 317,519,271 | -0.70% |
| 2024-12-23 | 15.55 | 15.61 | 14.26 | 14.35 | 13.78 | qfq | 33,089,140 | 486,527,088 | -7.66% |
| 2024-12-20 | 15.39 | 15.94 | 15.26 | 15.54 | 14.92 | qfq | 16,665,256 | 260,894,190 | 0.91% |
| 2024-12-19 | 15.21 | 15.76 | 15.00 | 15.40 | 14.79 | qfq | 17,680,084 | 272,182,677 | 0.13% |
| 2024-12-18 | 15.40 | 15.60 | 15.20 | 15.38 | 14.77 | qfq | 17,484,969 | 270,067,565 | -0.13% |
| 2024-12-17 | 16.28 | 16.33 | 15.30 | 15.40 | 14.79 | qfq | 24,962,888 | 391,311,199 | -4.94% |
| 2024-12-16 | 16.40 | 16.54 | 16.00 | 16.20 | 15.56 | qfq | 29,104,283 | 473,105,601 | 0.37% |
| 2024-12-13 | 16.20 | 16.83 | 16.00 | 16.14 | 15.50 | qfq | 36,396,485 | 594,232,320 | -2.95% |
| 2024-12-12 | 16.25 | 17.50 | 16.25 | 16.63 | 15.97 | qfq | 49,247,121 | 827,865,692 | 3.74% |
| 2024-12-11 | 16.06 | 16.12 | 15.38 | 16.03 | 15.39 | qfq | 27,840,858 | 439,927,125 | -0.62% |
| 2024-12-10 | 15.73 | 16.64 | 15.24 | 16.13 | 15.49 | qfq | 49,213,934 | 788,297,211 | 5.01% |
| 2024-12-09 | 15.65 | 15.94 | 15.10 | 15.36 | 14.75 | qfq | 31,866,776 | 492,665,170 | -3.09% |
| 2024-12-06 | 15.94 | 16.19 | 15.40 | 15.85 | 15.22 | qfq | 33,394,634 | 528,913,903 | -0.56% |
| 2024-12-05 | 15.50 | 16.27 | 15.22 | 15.94 | 15.31 | qfq | 40,964,918 | 648,482,951 | 2.84% |
| 2024-12-04 | 14.87 | 16.27 | 14.87 | 15.50 | 14.88 | qfq | 54,334,584 | 848,596,143 | 4.31% |
| 2024-12-03 | 15.27 | 15.47 | 14.61 | 14.86 | 14.27 | qfq | 36,558,832 | 545,194,312 | -2.11% |
| 2024-12-02 | 14.65 | 15.78 | 14.29 | 15.18 | 14.58 | qfq | 72,399,213 | 1,093,921,510 | 4.47% |
| 2024-11-29 | 13.18 | 14.53 | 13.18 | 14.53 | 13.95 | qfq | 42,582,125 | 599,413,033 | 9.99% |
| 2024-11-28 | 13.80 | 13.80 | 12.95 | 13.21 | 12.68 | qfq | 25,423,564 | 335,776,226 | -1.93% |
| 2024-11-27 | 13.10 | 13.66 | 12.65 | 13.47 | 12.93 | qfq | 28,728,677 | 375,327,161 | 2.98% |
| 2024-11-26 | 14.02 | 14.02 | 12.99 | 13.08 | 12.56 | qfq | 43,737,830 | 586,547,120 | -8.21% |
| 2024-11-25 | 14.50 | 14.67 | 13.57 | 14.25 | 13.68 | qfq | 38,155,070 | 536,207,628 | -0.63% |
| 2024-11-22 | 14.68 | 15.45 | 14.32 | 14.34 | 13.77 | qfq | 43,414,062 | 645,315,898 | -3.30% |
| 2024-11-21 | 15.45 | 15.74 | 14.62 | 14.83 | 14.24 | qfq | 56,752,645 | 856,022,524 | -4.94% |
| 2024-11-20 | 15.04 | 15.81 | 14.69 | 15.60 | 14.98 | qfq | 91,237,995 | 1,389,381,723 | 5.76% |
| 2024-11-19 | 13.49 | 14.75 | 13.49 | 14.75 | 14.16 | qfq | 77,418,357 | 1,128,359,753 | 9.99% |
| 2024-11-18 | 14.64 | 14.88 | 13.37 | 13.41 | 12.88 | qfq | 39,882,745 | 554,002,523 | -7.45% |
| 2024-11-15 | 14.45 | 15.06 | 14.16 | 14.49 | 13.91 | qfq | 44,331,256 | 645,460,521 | -1.43% |
| 2024-11-14 | 14.24 | 15.28 | 13.90 | 14.70 | 14.12 | qfq | 58,560,444 | 856,966,142 | 3.23% |
| 2024-11-13 | 14.29 | 14.46 | 13.44 | 14.24 | 13.67 | qfq | 44,140,145 | 615,259,374 | -2.47% |
| 2024-11-12 | 14.99 | 15.33 | 14.49 | 14.60 | 14.02 | qfq | 79,683,360 | 1,192,076,661 | 0.83% |
| 2024-11-11 | 13.10 | 14.48 | 13.03 | 14.48 | 13.90 | qfq | 75,872,176 | 1,078,206,842 | 10.03% |
| 2024-11-08 | 12.71 | 13.50 | 12.35 | 13.16 | 12.64 | qfq | 69,244,578 | 891,037,334 | 1.78% |
| 2024-11-07 | 13.95 | 13.95 | 12.80 | 12.93 | 12.42 | qfq | 76,307,942 | 1,007,625,299 | -4.58% |
| 2024-11-06 | 12.77 | 14.30 | 11.88 | 13.55 | 13.01 | qfq | 107,820,586 | 1,412,576,897 | 4.23% |
| 2024-10-29 | 12.52 | 13.52 | 12.52 | 13.00 | 12.48 | qfq | 74,162,826 | 968,310,738 | 4.67% |
| 2024-10-28 | 11.88 | 12.42 | 11.72 | 12.42 | 11.93 | qfq | 59,448,992 | 729,914,590 | 10.01% |
| 2024-10-25 | 11.47 | 11.59 | 10.95 | 11.29 | 10.84 | qfq | 57,310,528 | 652,279,385 | 4.63% |
| 2024-10-24 | 10.58 | 11.30 | 10.47 | 10.79 | 10.36 | qfq | 46,781,795 | 504,573,777 | 4.15% |
| 2024-10-23 | 10.22 | 10.64 | 10.09 | 10.36 | 9.95 | qfq | 23,343,789 | 242,328,952 | 1.67% |
| 2024-10-22 | 9.88 | 10.20 | 9.80 | 10.19 | 9.78 | qfq | 17,440,143 | 175,133,730 | 3.24% |
| 2024-10-21 | 10.04 | 10.10 | 9.80 | 9.87 | 9.48 | qfq | 19,466,737 | 193,913,941 | -0.40% |
| 2024-10-18 | 9.55 | 10.14 | 9.49 | 9.91 | 9.52 | qfq | 19,357,505 | 189,900,268 | 3.66% |
| 2024-10-17 | 9.80 | 9.94 | 9.54 | 9.56 | 9.18 | qfq | 12,977,112 | 126,438,170 | -1.34% |
| 2024-10-16 | 9.60 | 9.78 | 9.51 | 9.69 | 9.30 | qfq | 12,769,620 | 123,096,725 | -0.72% |
| 2024-10-15 | 10.03 | 10.12 | 9.76 | 9.76 | 9.37 | qfq | 15,430,938 | 153,394,235 | -3.84% |
| 2024-10-14 | 9.96 | 10.15 | 9.65 | 10.15 | 9.75 | qfq | 17,376,984 | 172,595,935 | 2.01% |
| 2024-10-11 | 10.50 | 10.50 | 9.85 | 9.95 | 9.55 | qfq | 19,776,645 | 199,698,313 | -4.88% |
| 2024-10-10 | 10.58 | 11.00 | 10.32 | 10.46 | 10.04 | qfq | 25,220,020 | 268,083,292 | -2.15% |
| 2024-10-09 | 11.61 | 11.61 | 10.67 | 10.69 | 10.26 | qfq | 33,630,725 | 372,638,162 | -9.87% |
| 2024-10-08 | 12.06 | 12.06 | 11.03 | 11.86 | 11.39 | qfq | 41,635,638 | 486,496,828 | 8.21% |
| 2024-09-30 | 10.54 | 10.96 | 10.38 | 10.96 | 10.52 | qfq | 37,071,909 | 399,895,866 | 10.04% |
| 2024-09-27 | 9.68 | 9.98 | 9.67 | 9.96 | 9.56 | qfq | 16,138,006 | 158,401,227 | 4.84% |
| 2024-09-26 | 9.08 | 9.50 | 9.06 | 9.50 | 9.12 | qfq | 19,316,177 | 180,226,206 | 4.51% |
| 2024-09-25 | 9.12 | 9.36 | 9.08 | 9.09 | 8.73 | qfq | 14,062,538 | 129,806,342 | -0.11% |
| 2024-09-24 | 8.88 | 9.11 | 8.74 | 9.10 | 8.74 | qfq | 14,254,069 | 128,024,358 | 3.06% |
| 2024-09-23 | 8.82 | 8.97 | 8.70 | 8.83 | 8.48 | qfq | 6,571,436 | 58,206,138 | 0.34% |
| 2024-09-20 | 8.91 | 9.08 | 8.72 | 8.80 | 8.45 | qfq | 10,171,544 | 90,188,552 | -1.12% |
| 2024-09-19 | 8.43 | 8.95 | 8.42 | 8.90 | 8.55 | qfq | 13,882,312 | 121,584,992 | 5.58% |
| 2024-09-18 | 8.39 | 8.50 | 8.30 | 8.43 | 8.09 | qfq | 5,062,646 | 42,469,348 | -0.24% |
| 2024-09-13 | 8.76 | 8.81 | 8.45 | 8.45 | 8.11 | qfq | 10,108,933 | 86,481,783 | -3.87% |
| 2024-09-12 | 8.86 | 9.03 | 8.79 | 8.79 | 8.44 | qfq | 6,698,243 | 59,636,211 | -0.68% |
| 2024-09-11 | 8.76 | 8.90 | 8.69 | 8.85 | 8.50 | qfq | 9,239,596 | 81,420,188 | 0.68% |
| 2024-09-10 | 8.80 | 8.92 | 8.67 | 8.79 | 8.44 | qfq | 10,839,400 | 95,315,880 | -0.57% |
| 2024-09-09 | 8.98 | 9.00 | 8.78 | 8.84 | 8.49 | qfq | 8,180,518 | 72,634,948 | -1.89% |
| 2024-09-06 | 9.26 | 9.32 | 9.00 | 9.01 | 8.65 | qfq | 6,845,223 | 62,314,235 | -2.38% |
| 2024-09-05 | 9.03 | 9.37 | 9.01 | 9.23 | 8.86 | qfq | 9,996,453 | 92,392,980 | 2.10% |
| 2024-09-04 | 8.95 | 9.17 | 8.88 | 9.04 | 8.68 | qfq | 9,875,586 | 89,270,414 | 0.33% |
| 2024-09-03 | 8.70 | 9.15 | 8.58 | 9.01 | 8.65 | qfq | 14,300,739 | 127,483,791 | 3.68% |
| 2024-09-02 | 8.95 | 8.99 | 8.68 | 8.69 | 8.34 | qfq | 11,260,036 | 99,204,048 | -3.23% |
| 2024-08-30 | 8.98 | 9.15 | 8.72 | 8.98 | 8.62 | qfq | 15,070,752 | 135,111,814 | -0.77% |
| 2024-08-29 | 8.71 | 9.10 | 8.66 | 9.05 | 8.69 | qfq | 8,954,407 | 80,297,661 | 3.67% |
| 2024-08-28 | 8.65 | 8.84 | 8.54 | 8.73 | 8.38 | qfq | 4,861,843 | 42,232,851 | 0.46% |
| 2024-08-27 | 8.92 | 8.92 | 8.68 | 8.69 | 8.34 | qfq | 5,331,446 | 46,629,380 | -2.25% |
| 2024-08-26 | 8.75 | 8.96 | 8.74 | 8.89 | 8.54 | qfq | 6,098,305 | 54,095,125 | 1.48% |
| 2024-08-23 | 8.67 | 8.78 | 8.64 | 8.76 | 8.41 | qfq | 4,640,245 | 40,457,077 | 0.69% |
| 2024-08-22 | 8.93 | 8.96 | 8.68 | 8.70 | 8.35 | qfq | 5,460,187 | 47,981,846 | -2.14% |
| 2024-08-21 | 8.82 | 8.99 | 8.77 | 8.89 | 8.54 | qfq | 6,289,198 | 56,028,909 | 0.57% |
| 2024-08-20 | 8.96 | 9.02 | 8.79 | 8.84 | 8.49 | qfq | 5,815,706 | 51,607,226 | -1.78% |
| 2024-08-19 | 9.03 | 9.18 | 8.97 | 9.00 | 8.64 | qfq | 7,081,224 | 64,236,273 | -0.33% |
| 2024-08-16 | 9.22 | 9.28 | 9.02 | 9.03 | 8.67 | qfq | 8,646,050 | 78,679,604 | -2.48% |
| 2024-08-15 | 9.13 | 9.41 | 9.06 | 9.26 | 8.89 | qfq | 8,620,763 | 79,717,426 | 0.76% |
| 2024-08-14 | 9.40 | 9.43 | 9.16 | 9.19 | 8.82 | qfq | 6,699,398 | 61,906,683 | -2.13% |
| 2024-08-13 | 9.36 | 9.46 | 9.29 | 9.39 | 9.02 | qfq | 5,482,660 | 51,361,496 | -0.42% |
| 2024-08-12 | 9.50 | 9.52 | 9.38 | 9.43 | 9.05 | qfq | 4,863,959 | 45,916,159 | -0.95% |
| 2024-08-09 | 9.75 | 9.82 | 9.52 | 9.52 | 9.14 | qfq | 6,416,972 | 62,064,695 | -1.45% |
| 2024-08-08 | 9.69 | 9.79 | 9.52 | 9.66 | 9.28 | qfq | 6,252,574 | 60,296,474 | -0.92% |
| 2024-08-07 | 9.76 | 9.83 | 9.62 | 9.75 | 9.36 | qfq | 5,941,433 | 57,847,159 | -0.41% |
| 2024-08-06 | 9.68 | 9.83 | 9.64 | 9.79 | 9.40 | qfq | 6,447,278 | 62,783,096 | 1.66% |
| 2024-08-05 | 9.82 | 9.99 | 9.60 | 9.63 | 9.25 | qfq | 7,998,628 | 78,456,080 | -2.23% |
| 2024-08-02 | 9.89 | 10.02 | 9.81 | 9.85 | 9.46 | qfq | 6,657,124 | 65,928,435 | -1.30% |
| 2024-08-01 | 10.04 | 10.10 | 9.84 | 9.98 | 9.58 | qfq | 8,338,492 | 82,913,082 | -0.60% |
| 2024-07-31 | 9.45 | 10.04 | 9.42 | 10.04 | 9.64 | qfq | 15,300,786 | 150,487,248 | 5.91% |
| 2024-07-30 | 9.35 | 9.54 | 9.20 | 9.48 | 9.10 | qfq | 9,018,581 | 84,732,150 | 2.05% |
| 2024-07-29 | 9.59 | 9.60 | 9.28 | 9.29 | 8.92 | qfq | 9,041,446 | 84,516,281 | -2.52% |
| 2024-07-26 | 9.45 | 9.75 | 9.45 | 9.53 | 9.15 | qfq | 10,329,324 | 99,035,604 | 0.85% |
| 2024-07-25 | 9.23 | 9.52 | 9.13 | 9.45 | 9.07 | qfq | 10,281,299 | 96,349,701 | 1.83% |
| 2024-07-24 | 9.60 | 9.62 | 9.24 | 9.28 | 8.91 | qfq | 11,417,819 | 107,035,271 | -3.13% |
| 2024-07-23 | 10.04 | 10.04 | 9.58 | 9.58 | 9.20 | qfq | 12,732,688 | 124,221,882 | -4.10% |
| 2024-07-22 | 10.08 | 10.21 | 9.96 | 9.99 | 9.59 | qfq | 8,349,107 | 83,811,576 | -1.28% |
| 2024-07-19 | 10.09 | 10.23 | 10.03 | 10.12 | 9.72 | qfq | 7,670,080 | 77,746,563 | 0.30% |
| 2024-07-18 | 10.11 | 10.16 | 9.99 | 10.09 | 9.69 | qfq | 8,112,620 | 81,616,023 | -0.88% |
| 2024-07-17 | 10.26 | 10.32 | 10.13 | 10.18 | 9.78 | qfq | 6,513,752 | 66,537,342 | -0.78% |
| 2024-07-16 | 10.26 | 10.40 | 10.20 | 10.26 | 9.85 | qfq | 6,548,077 | 67,247,322 | -0.68% |
| 2024-07-15 | 10.45 | 10.58 | 10.31 | 10.33 | 9.92 | qfq | 8,512,460 | 88,444,138 | -1.99% |
| 2024-07-12 | 10.60 | 10.64 | 10.46 | 10.54 | 10.12 | qfq | 11,142,880 | 117,496,120 | -1.40% |
| 2024-07-11 | 10.59 | 10.78 | 10.53 | 10.69 | 10.26 | qfq | 12,687,666 | 135,248,383 | 3.09% |
| 2024-07-10 | 10.16 | 10.58 | 10.11 | 10.37 | 9.96 | qfq | 16,649,429 | 173,485,034 | 2.47% |
| 2024-07-09 | 9.86 | 10.17 | 9.75 | 10.12 | 9.72 | qfq | 15,978,170 | 159,584,156 | 2.64% |
| 2024-07-08 | 10.34 | 10.36 | 9.83 | 9.86 | 9.47 | qfq | 17,929,516 | 179,223,365 | -4.83% |
| 2024-07-05 | 10.61 | 10.63 | 10.22 | 10.36 | 9.95 | qfq | 18,691,187 | 193,357,141 | -4.25% |
| 2024-07-04 | 10.57 | 11.20 | 10.56 | 10.82 | 10.39 | qfq | 24,759,285 | 268,860,215 | 2.46% |
| 2024-07-03 | 10.47 | 11.17 | 10.40 | 10.56 | 10.14 | qfq | 25,452,125 | 274,066,466 | 2.42% |
| 2024-07-02 | 10.56 | 10.61 | 10.25 | 10.31 | 9.90 | qfq | 10,462,847 | 108,946,603 | -2.00% |
| 2024-07-01 | 10.53 | 10.63 | 10.23 | 10.52 | 10.10 | qfq | 10,791,258 | 112,339,757 | -0.38% |
| 2024-06-28 | 10.66 | 10.86 | 10.53 | 10.56 | 10.14 | qfq | 9,060,965 | 96,993,966 | -0.94% |
| 2024-06-27 | 11.10 | 11.15 | 10.66 | 10.66 | 10.24 | qfq | 11,026,254 | 119,383,219 | -4.74% |
| 2024-06-26 | 10.78 | 11.19 | 10.60 | 11.19 | 10.74 | qfq | 10,621,666 | 115,680,130 | 3.90% |
| 2024-06-25 | 10.84 | 10.98 | 10.68 | 10.77 | 10.34 | qfq | 9,795,339 | 105,950,823 | -0.37% |
| 2024-06-24 | 11.20 | 11.20 | 10.78 | 10.81 | 10.38 | qfq | 9,983,766 | 109,197,137 | -3.74% |
| 2024-06-21 | 11.20 | 11.54 | 11.17 | 11.23 | 10.78 | qfq | 9,377,507 | 105,947,453 | -0.88% |
| 2024-06-20 | 11.70 | 11.92 | 11.32 | 11.33 | 10.88 | qfq | 14,380,268 | 165,976,590 | -4.31% |
| 2024-06-19 | 12.25 | 12.33 | 11.82 | 11.84 | 11.37 | qfq | 10,690,570 | 128,251,941 | -3.58% |
| 2024-06-18 | 12.25 | 12.43 | 12.21 | 12.28 | 11.79 | qfq | 10,099,953 | 124,400,801 | 0.33% |
| 2024-06-17 | 12.02 | 12.34 | 11.96 | 12.24 | 11.75 | qfq | 11,465,535 | 139,920,682 | 0.25% |
| 2024-06-14 | 12.05 | 12.25 | 11.85 | 12.21 | 11.72 | qfq | 21,495,755 | 258,092,135 | -2.79% |
| 2024-06-13 | 12.43 | 12.57 | 12.35 | 12.56 | 12.06 | qfq | 15,507,694 | 193,451,208 | 1.05% |
| 2024-06-12 | 12.43 | 12.45 | 12.26 | 12.43 | 11.94 | qfq | 10,211,481 | 126,641,450 | 1.55% |
| 2024-06-11 | 12.43 | 12.43 | 12.03 | 12.24 | 11.75 | qfq | 7,131,219 | 87,010,348 | -0.65% |
| 2024-06-07 | 12.44 | 12.54 | 12.17 | 12.32 | 11.83 | qfq | 5,651,815 | 69,710,067 | -0.32% |
| 2024-06-06 | 12.82 | 12.88 | 12.32 | 12.36 | 11.87 | qfq | 7,448,969 | 92,967,760 | -2.22% |
| 2024-06-05 | 12.71 | 12.93 | 12.64 | 12.64 | 12.14 | qfq | 5,519,263 | 70,675,183 | -0.94% |
| 2024-06-04 | 12.82 | 12.86 | 12.60 | 12.76 | 12.25 | qfq | 5,306,183 | 67,406,372 | -0.47% |
| 2024-06-03 | 13.00 | 13.05 | 12.74 | 12.82 | 12.31 | qfq | 6,650,026 | 85,653,791 | -0.62% |
| 2024-05-31 | 12.79 | 13.06 | 12.75 | 12.90 | 12.39 | qfq | 6,774,378 | 87,658,595 | 1.26% |
| 2024-05-30 | 12.65 | 12.85 | 12.55 | 12.74 | 12.23 | qfq | 5,224,818 | 66,613,965 | -0.93% |
| 2024-05-29 | 12.65 | 12.93 | 12.57 | 12.86 | 12.13 | qfq | 5,474,420 | 70,217,116 | 0.63% |
| 2024-05-28 | 12.81 | 12.89 | 12.63 | 12.78 | 12.05 | qfq | 5,102,497 | 65,217,936 | -0.16% |
| 2024-05-27 | 12.99 | 13.04 | 12.43 | 12.80 | 12.07 | qfq | 9,040,161 | 114,181,508 | -0.70% |
| 2024-05-24 | 13.07 | 13.09 | 12.83 | 12.89 | 12.16 | qfq | 6,630,260 | 85,795,676 | -0.46% |
| 2024-05-23 | 13.35 | 13.35 | 12.92 | 12.95 | 12.21 | qfq | 8,181,749 | 106,929,946 | -3.36% |
| 2024-05-22 | 13.33 | 13.48 | 13.29 | 13.40 | 12.64 | qfq | 5,262,161 | 70,439,369 | 0.37% |
| 2024-05-21 | 13.55 | 13.55 | 13.25 | 13.35 | 12.59 | qfq | 6,799,474 | 90,692,632 | -1.48% |
| 2024-05-20 | 13.74 | 13.80 | 13.51 | 13.55 | 12.78 | qfq | 7,106,255 | 96,813,751 | -0.29% |
| 2024-05-17 | 13.51 | 13.64 | 13.34 | 13.59 | 12.82 | qfq | 4,994,598 | 67,497,793 | 1.12% |
| 2024-05-16 | 13.45 | 13.72 | 13.42 | 13.44 | 12.67 | qfq | 6,808,580 | 92,190,511 | -0.67% |
| 2024-05-15 | 13.85 | 13.85 | 13.50 | 13.53 | 12.76 | qfq | 9,200,908 | 125,304,968 | -2.31% |
| 2024-05-14 | 14.10 | 14.10 | 13.81 | 13.85 | 13.06 | qfq | 6,931,064 | 96,368,401 | -0.50% |
| 2024-05-13 | 13.98 | 14.12 | 13.65 | 13.92 | 13.13 | qfq | 10,539,292 | 146,976,453 | -0.50% |
| 2024-05-10 | 14.36 | 14.44 | 13.92 | 13.99 | 13.19 | qfq | 12,344,994 | 173,472,842 | -2.71% |
| 2024-05-09 | 14.10 | 14.65 | 14.10 | 14.38 | 13.56 | qfq | 19,499,234 | 280,140,557 | 4.43% |
| 2024-05-08 | 14.24 | 14.26 | 13.77 | 13.77 | 12.99 | qfq | 10,298,792 | 143,657,214 | -3.03% |
| 2024-05-07 | 14.18 | 14.40 | 13.99 | 14.20 | 13.39 | qfq | 9,724,767 | 138,335,766 | 0.42% |
| 2024-05-06 | 13.90 | 14.25 | 13.90 | 14.14 | 13.33 | qfq | 14,317,870 | 201,469,807 | 2.84% |
| 2024-04-30 | 14.07 | 14.10 | 13.66 | 13.75 | 12.97 | qfq | 10,828,904 | 149,809,930 | -0.87% |
| 2024-04-29 | 14.00 | 14.15 | 13.78 | 13.87 | 13.08 | qfq | 15,472,181 | 215,847,124 | 1.76% |
| 2024-04-26 | 13.15 | 13.69 | 13.15 | 13.63 | 12.85 | qfq | 12,226,470 | 165,261,803 | 2.17% |
| 2024-04-25 | 13.11 | 13.53 | 13.11 | 13.34 | 12.58 | qfq | 9,761,350 | 130,316,272 | 0.76% |
| 2024-04-24 | 13.25 | 13.35 | 13.04 | 13.24 | 12.49 | qfq | 10,260,583 | 135,461,878 | 3.04% |
| 2024-04-23 | 12.84 | 13.04 | 12.70 | 12.85 | 12.12 | qfq | 6,384,133 | 82,006,206 | -0.08% |
| 2024-04-22 | 12.60 | 13.07 | 12.53 | 12.86 | 12.13 | qfq | 8,448,762 | 108,882,593 | 0.63% |
| 2024-04-19 | 12.98 | 13.03 | 12.70 | 12.78 | 12.05 | qfq | 7,456,542 | 95,767,369 | -2.29% |
| 2024-04-18 | 12.96 | 13.32 | 12.53 | 13.08 | 12.34 | qfq | 13,387,949 | 174,395,171 | 1.00% |
| 2024-04-17 | 12.44 | 13.00 | 12.41 | 12.95 | 12.21 | qfq | 12,623,667 | 161,257,155 | 5.80% |
| 2024-04-16 | 12.70 | 12.87 | 12.22 | 12.24 | 11.54 | qfq | 14,349,100 | 178,398,500 | -5.12% |
| 2024-04-15 | 13.10 | 13.30 | 12.69 | 12.90 | 12.17 | qfq | 10,480,417 | 135,658,992 | -1.23% |
| 2024-04-12 | 13.30 | 13.39 | 13.05 | 13.06 | 12.32 | qfq | 7,942,251 | 104,728,472 | -1.51% |
| 2024-04-11 | 13.25 | 13.42 | 13.11 | 13.26 | 12.50 | qfq | 9,360,580 | 123,932,573 | -0.60% |
| 2024-04-10 | 13.75 | 13.76 | 13.27 | 13.34 | 12.58 | qfq | 8,556,490 | 114,975,414 | -3.40% |
| 2024-04-09 | 13.36 | 13.81 | 13.36 | 13.81 | 13.02 | qfq | 10,058,964 | 137,396,067 | 3.45% |
| 2024-04-08 | 13.63 | 13.74 | 13.34 | 13.35 | 12.59 | qfq | 9,786,490 | 132,030,222 | -2.13% |
| 2024-04-03 | 13.95 | 13.95 | 13.59 | 13.64 | 12.86 | qfq | 13,766,397 | 188,774,916 | -3.33% |
| 2024-04-02 | 14.39 | 14.48 | 13.91 | 14.11 | 13.31 | qfq | 13,674,594 | 192,638,152 | -1.95% |
| 2024-04-01 | 14.05 | 14.50 | 14.03 | 14.39 | 13.57 | qfq | 16,101,159 | 231,003,631 | 2.79% |
| 2024-03-29 | 13.86 | 14.37 | 13.71 | 14.00 | 13.20 | qfq | 13,298,722 | 185,649,666 | 1.08% |
| 2024-03-28 | 13.66 | 14.18 | 13.62 | 13.85 | 13.06 | qfq | 18,677,433 | 260,724,052 | 1.39% |
| 2024-03-27 | 14.84 | 14.84 | 13.65 | 13.66 | 12.88 | qfq | 24,922,942 | 349,895,150 | -7.64% |
| 2024-03-26 | 14.70 | 14.96 | 14.29 | 14.79 | 13.95 | qfq | 30,643,591 | 447,269,338 | -1.00% |
| 2024-03-25 | 15.78 | 15.85 | 14.94 | 14.94 | 14.09 | qfq | 28,680,792 | 440,248,062 | -5.02% |
| 2024-03-22 | 16.26 | 16.39 | 15.47 | 15.73 | 14.83 | qfq | 28,083,701 | 441,988,222 | -3.73% |
| 2024-03-21 | 17.00 | 17.00 | 16.22 | 16.34 | 15.41 | qfq | 46,021,033 | 758,415,793 | -2.10% |
| 2024-03-20 | 15.11 | 16.69 | 14.90 | 16.69 | 15.74 | qfq | 30,477,820 | 482,780,460 | 10.02% |
| 2024-03-19 | 15.43 | 15.48 | 15.15 | 15.17 | 14.31 | qfq | 8,263,502 | 126,306,051 | -1.69% |
| 2024-03-18 | 15.32 | 15.47 | 15.19 | 15.43 | 14.55 | qfq | 9,603,552 | 147,404,401 | 1.65% |
| 2024-03-15 | 14.95 | 15.19 | 14.78 | 15.18 | 14.32 | qfq | 9,911,180 | 148,771,585 | 1.13% |
| 2024-03-14 | 15.27 | 15.46 | 14.82 | 15.01 | 14.16 | qfq | 12,120,542 | 183,046,707 | -2.97% |
| 2024-03-13 | 15.13 | 15.65 | 14.92 | 15.47 | 14.59 | qfq | 16,415,216 | 251,546,780 | 2.38% |
| 2024-03-12 | 14.98 | 15.28 | 14.91 | 15.11 | 14.25 | qfq | 12,636,814 | 190,819,914 | 1.34% |
| 2024-03-11 | 14.55 | 14.91 | 14.55 | 14.91 | 14.06 | qfq | 10,530,851 | 155,314,439 | 2.12% |
| 2024-03-08 | 14.54 | 14.68 | 14.35 | 14.60 | 13.77 | qfq | 7,507,612 | 109,145,033 | 0.48% |
| 2024-03-07 | 15.14 | 15.24 | 14.51 | 14.53 | 13.70 | qfq | 10,138,826 | 150,111,699 | -3.26% |
| 2024-03-06 | 14.80 | 15.20 | 14.53 | 15.02 | 14.16 | qfq | 11,090,738 | 165,164,606 | 1.21% |
| 2024-03-05 | 14.93 | 15.15 | 14.69 | 14.84 | 13.99 | qfq | 11,021,861 | 163,646,565 | -1.59% |
| 2024-03-04 | 15.34 | 15.37 | 14.94 | 15.08 | 14.22 | qfq | 10,582,057 | 159,652,660 | -1.69% |
| 2024-03-01 | 15.59 | 15.59 | 15.09 | 15.34 | 14.47 | qfq | 9,123,914 | 139,271,623 | -0.71% |
| 2024-02-29 | 14.52 | 15.45 | 14.43 | 15.45 | 14.57 | qfq | 16,653,211 | 252,477,430 | 5.10% |
| 2024-02-28 | 15.77 | 15.87 | 14.68 | 14.70 | 13.86 | qfq | 17,698,446 | 271,700,070 | -6.61% |
| 2024-02-27 | 15.41 | 15.74 | 15.21 | 15.74 | 14.84 | qfq | 14,877,439 | 231,034,426 | 2.94% |
| 2024-02-26 | 15.12 | 15.63 | 15.12 | 15.29 | 14.42 | qfq | 13,180,410 | 201,777,906 | 0.92% |
| 2024-02-23 | 14.79 | 15.24 | 14.61 | 15.15 | 14.29 | qfq | 13,798,933 | 205,990,881 | 2.57% |
| 2024-02-22 | 14.71 | 14.87 | 14.52 | 14.77 | 13.93 | qfq | 9,790,854 | 143,893,299 | 0.34% |
| 2024-02-21 | 14.38 | 15.25 | 14.08 | 14.72 | 13.88 | qfq | 16,628,578 | 246,560,775 | 1.52% |
| 2024-02-20 | 14.44 | 14.65 | 13.75 | 14.50 | 13.67 | qfq | 15,310,978 | 215,802,034 | 0.14% |
| 2024-02-19 | 14.90 | 15.03 | 14.26 | 14.48 | 13.66 | qfq | 13,682,507 | 199,474,127 | -0.82% |
| 2024-02-08 | 14.19 | 15.19 | 14.07 | 14.60 | 13.77 | qfq | 16,668,701 | 245,596,181 | 3.18% |
| 2024-02-07 | 13.19 | 14.36 | 13.19 | 14.15 | 13.34 | qfq | 19,825,312 | 278,324,867 | 8.10% |
| 2024-02-06 | 11.76 | 13.09 | 11.37 | 13.09 | 12.34 | qfq | 15,784,598 | 195,494,467 | 10.00% |
| 2024-02-05 | 12.65 | 12.75 | 11.81 | 11.90 | 11.22 | qfq | 16,105,372 | 195,832,232 | -7.68% |
| 2024-02-02 | 13.50 | 13.63 | 12.36 | 12.89 | 12.16 | qfq | 12,131,428 | 157,761,990 | -4.31% |
| 2024-02-01 | 13.46 | 13.85 | 13.19 | 13.47 | 12.70 | qfq | 9,324,289 | 126,215,710 | 0.07% |
| 2024-01-31 | 13.90 | 14.13 | 13.34 | 13.46 | 12.69 | qfq | 11,238,597 | 152,989,381 | -3.44% |
| 2024-01-30 | 14.30 | 14.53 | 13.90 | 13.94 | 13.15 | qfq | 8,799,164 | 125,059,913 | -2.52% |
| 2024-01-29 | 14.68 | 14.82 | 14.28 | 14.30 | 13.49 | qfq | 9,293,832 | 134,810,579 | -1.99% |
| 2024-01-26 | 15.26 | 15.27 | 14.49 | 14.59 | 13.76 | qfq | 17,083,463 | 252,072,362 | -4.83% |
| 2024-01-25 | 15.20 | 15.55 | 14.90 | 15.33 | 14.46 | qfq | 10,698,594 | 163,837,469 | 0.92% |
| 2024-01-24 | 15.41 | 15.56 | 14.68 | 15.19 | 14.32 | qfq | 8,422,826 | 126,961,304 | -0.85% |
| 2024-01-23 | 15.13 | 15.46 | 14.90 | 15.32 | 14.45 | qfq | 9,557,641 | 145,209,218 | 1.79% |
| 2024-01-22 | 15.95 | 15.95 | 14.91 | 15.05 | 14.19 | qfq | 11,071,544 | 170,330,209 | -5.52% |
| 2024-01-19 | 16.20 | 16.36 | 15.91 | 15.93 | 15.02 | qfq | 7,516,379 | 120,643,144 | -2.39% |
| 2024-01-18 | 15.55 | 16.36 | 15.53 | 16.32 | 15.39 | qfq | 12,822,228 | 203,226,503 | 3.62% |
| 2024-01-17 | 16.50 | 16.51 | 15.75 | 15.75 | 14.85 | qfq | 8,623,129 | 138,604,693 | -4.95% |
| 2024-01-16 | 16.73 | 16.78 | 16.30 | 16.57 | 15.63 | qfq | 7,491,277 | 123,875,028 | -0.90% |
| 2024-01-15 | 17.17 | 17.20 | 16.68 | 16.72 | 15.77 | qfq | 9,519,928 | 160,190,114 | -3.35% |
| 2024-01-12 | 17.24 | 17.77 | 17.19 | 17.30 | 16.31 | qfq | 10,709,209 | 187,139,260 | -0.12% |
| 2024-01-11 | 17.09 | 17.50 | 16.75 | 17.32 | 16.33 | qfq | 12,313,708 | 210,483,551 | 1.82% |
| 2024-01-10 | 17.66 | 17.66 | 16.94 | 17.01 | 16.04 | qfq | 10,896,614 | 186,451,541 | -3.35% |
| 2024-01-09 | 17.77 | 18.10 | 17.43 | 17.60 | 16.60 | qfq | 6,722,112 | 119,247,709 | -0.40% |
| 2024-01-08 | 18.14 | 18.14 | 17.66 | 17.67 | 16.66 | qfq | 8,826,738 | 157,290,559 | -2.91% |
| 2024-01-05 | 18.63 | 18.82 | 18.08 | 18.20 | 17.16 | qfq | 8,002,864 | 147,157,650 | -2.26% |
| 2024-01-04 | 18.76 | 18.99 | 18.50 | 18.62 | 17.56 | qfq | 8,741,968 | 163,536,189 | -0.96% |
| 2024-01-03 | 19.45 | 19.48 | 18.63 | 18.80 | 17.73 | qfq | 14,363,469 | 271,291,883 | -3.44% |
| 2024-01-02 | 19.80 | 20.14 | 19.40 | 19.47 | 18.36 | qfq | 14,282,838 | 282,043,611 | -1.32% |
| 2023-12-29 | 19.66 | 20.06 | 19.42 | 19.73 | 18.61 | qfq | 17,250,660 | 340,666,519 | 0.05% |
| 2023-12-28 | 19.27 | 19.98 | 19.17 | 19.72 | 18.60 | qfq | 17,764,078 | 348,184,666 | 2.28% |
| 2023-12-27 | 19.61 | 19.79 | 18.67 | 19.28 | 18.18 | qfq | 22,835,554 | 438,870,945 | -2.18% |
| 2023-12-26 | 20.66 | 21.09 | 19.34 | 19.71 | 18.59 | qfq | 38,011,693 | 771,739,849 | -2.18% |
| 2023-12-25 | 18.53 | 20.15 | 18.53 | 20.15 | 19.00 | qfq | 13,891,237 | 277,560,724 | 9.99% |
| 2023-12-22 | 18.48 | 18.83 | 18.00 | 18.32 | 17.28 | qfq | 10,294,897 | 188,821,233 | 0.55% |
| 2023-12-21 | 18.11 | 18.44 | 17.92 | 18.22 | 17.18 | qfq | 10,397,461 | 189,458,996 | -0.16% |
| 2023-12-20 | 19.01 | 19.12 | 18.21 | 18.25 | 17.21 | qfq | 10,446,291 | 193,551,491 | -4.00% |
| 2023-12-19 | 19.10 | 19.27 | 18.83 | 19.01 | 17.93 | qfq | 5,359,800 | 101,594,589 | -0.58% |
| 2023-12-18 | 19.20 | 19.47 | 18.95 | 19.12 | 18.03 | qfq | 5,539,139 | 106,488,130 | -0.83% |
| 2023-12-15 | 19.81 | 19.82 | 19.20 | 19.28 | 18.18 | qfq | 9,036,714 | 175,201,576 | -1.83% |
| 2023-12-14 | 19.51 | 20.05 | 19.48 | 19.64 | 18.52 | qfq | 6,410,648 | 126,911,549 | 0.41% |
| 2023-12-13 | 19.80 | 20.04 | 19.56 | 19.56 | 18.45 | qfq | 6,811,275 | 134,127,087 | -2.15% |
| 2023-12-12 | 20.05 | 20.26 | 19.89 | 19.99 | 18.85 | qfq | 5,923,117 | 118,519,135 | -0.70% |
| 2023-12-11 | 19.81 | 20.24 | 19.45 | 20.13 | 18.98 | qfq | 9,186,791 | 183,238,538 | 1.16% |
| 2023-12-08 | 19.89 | 20.50 | 19.86 | 19.90 | 18.77 | qfq | 11,963,050 | 240,051,687 | -0.70% |
| 2023-12-07 | 20.20 | 20.42 | 19.97 | 20.04 | 18.90 | qfq | 7,250,075 | 145,900,242 | 0.05% |
| 2023-12-06 | 19.96 | 20.52 | 19.87 | 20.03 | 18.89 | qfq | 5,752,717 | 116,460,535 | 0.35% |
| 2023-12-05 | 20.19 | 20.44 | 19.96 | 19.96 | 18.82 | qfq | 6,797,877 | 137,368,150 | -1.48% |
| 2023-12-04 | 20.47 | 20.59 | 20.23 | 20.26 | 19.11 | qfq | 7,775,102 | 158,511,933 | -1.41% |
| 2023-12-01 | 20.70 | 20.80 | 20.20 | 20.55 | 19.38 | qfq | 9,165,210 | 187,437,780 | -0.82% |
| 2023-11-30 | 21.20 | 21.34 | 20.46 | 20.72 | 19.54 | qfq | 10,300,387 | 213,989,167 | -2.26% |
| 2023-11-29 | 21.50 | 21.61 | 21.13 | 21.20 | 19.99 | qfq | 7,397,628 | 157,600,715 | -1.62% |
| 2023-11-28 | 21.60 | 21.92 | 21.35 | 21.55 | 20.32 | qfq | 7,782,057 | 167,721,498 | -0.65% |
| 2023-11-27 | 21.90 | 21.98 | 21.31 | 21.69 | 20.45 | qfq | 6,790,204 | 146,535,253 | -0.41% |
| 2023-11-24 | 22.61 | 22.80 | 21.65 | 21.78 | 20.54 | qfq | 10,841,972 | 238,155,171 | -3.29% |
| 2023-11-23 | 21.45 | 22.66 | 21.22 | 22.52 | 21.24 | qfq | 21,137,957 | 469,517,750 | 5.73% |
| 2023-11-22 | 22.08 | 22.08 | 21.28 | 21.30 | 20.09 | qfq | 11,710,053 | 252,744,083 | -3.53% |
| 2023-11-21 | 22.90 | 22.97 | 22.00 | 22.08 | 20.82 | qfq | 15,805,843 | 352,791,141 | -4.17% |
| 2023-11-20 | 22.72 | 23.35 | 22.16 | 23.04 | 21.73 | qfq | 18,834,209 | 427,716,263 | 1.05% |
| 2023-11-17 | 22.35 | 23.20 | 22.18 | 22.80 | 21.50 | qfq | 15,231,036 | 347,103,726 | 0.66% |
| 2023-11-16 | 22.60 | 22.99 | 22.20 | 22.65 | 21.36 | qfq | 20,602,595 | 466,449,546 | 0.94% |
| 2023-11-15 | 21.98 | 22.61 | 21.86 | 22.44 | 21.16 | qfq | 17,223,116 | 384,123,977 | 2.28% |
| 2023-11-14 | 22.22 | 22.27 | 21.68 | 21.94 | 20.69 | qfq | 13,803,774 | 302,970,312 | -1.83% |
| 2023-11-13 | 22.24 | 22.70 | 21.89 | 22.35 | 21.08 | qfq | 17,221,782 | 383,585,037 | 2.01% |
| 2023-11-10 | 21.68 | 22.30 | 21.32 | 21.91 | 20.66 | qfq | 16,382,044 | 356,620,216 | 0.64% |
| 2023-11-09 | 22.20 | 22.36 | 21.40 | 21.77 | 20.53 | qfq | 19,327,871 | 420,211,771 | -2.20% |
| 2023-11-08 | 22.50 | 22.95 | 21.40 | 22.26 | 20.99 | qfq | 47,590,838 | 1,052,816,950 | -3.05% |
| 2023-11-07 | 22.70 | 22.96 | 21.82 | 22.96 | 21.65 | qfq | 75,358,873 | 1,705,422,078 | 10.01% |
| 2023-11-06 | 19.32 | 20.87 | 19.32 | 20.87 | 19.68 | qfq | 26,775,707 | 546,801,809 | 10.02% |
| 2023-11-03 | 18.05 | 19.20 | 17.96 | 18.97 | 17.89 | qfq | 21,153,944 | 397,627,231 | 6.33% |
| 2023-11-02 | 18.15 | 18.35 | 17.83 | 17.84 | 16.82 | qfq | 7,432,541 | 134,046,447 | -1.71% |
| 2023-11-01 | 17.76 | 18.23 | 17.50 | 18.15 | 17.12 | qfq | 12,572,945 | 225,548,110 | 2.66% |
| 2023-10-31 | 18.03 | 18.04 | 17.34 | 17.68 | 16.67 | qfq | 11,293,637 | 199,361,158 | -1.94% |
| 2023-10-30 | 18.30 | 18.39 | 17.63 | 18.03 | 17.00 | qfq | 14,181,413 | 254,067,961 | -1.69% |
| 2023-10-27 | 18.00 | 18.66 | 17.90 | 18.34 | 17.30 | qfq | 12,701,753 | 233,777,371 | 1.38% |
| 2023-10-26 | 18.13 | 18.22 | 17.55 | 18.09 | 17.06 | qfq | 13,628,920 | 243,069,363 | -0.82% |
| 2023-10-25 | 18.85 | 19.03 | 18.15 | 18.24 | 17.20 | qfq | 14,814,042 | 273,845,070 | -2.67% |
| 2023-10-24 | 18.75 | 19.19 | 18.43 | 18.74 | 17.67 | qfq | 9,370,368 | 176,096,723 | -0.05% |
| 2023-10-23 | 19.35 | 19.55 | 18.51 | 18.75 | 17.68 | qfq | 9,348,334 | 176,143,957 | -3.55% |
| 2023-10-20 | 19.85 | 20.02 | 19.30 | 19.44 | 18.33 | qfq | 8,818,617 | 172,672,983 | -1.92% |
| 2023-10-19 | 20.60 | 20.62 | 19.80 | 19.82 | 18.69 | qfq | 11,281,024 | 225,937,425 | -4.53% |
| 2023-10-18 | 20.96 | 20.98 | 20.55 | 20.76 | 19.58 | qfq | 7,359,492 | 152,392,244 | -1.24% |
| 2023-10-17 | 21.93 | 22.01 | 20.40 | 21.02 | 19.82 | qfq | 16,612,770 | 348,572,979 | -4.50% |
| 2023-10-16 | 22.61 | 22.69 | 21.76 | 22.01 | 20.76 | qfq | 9,377,744 | 206,420,442 | -2.87% |
| 2023-10-13 | 23.29 | 23.52 | 22.45 | 22.66 | 21.37 | qfq | 7,761,800 | 177,324,658 | -3.25% |
| 2023-10-12 | 23.66 | 23.80 | 23.04 | 23.42 | 22.09 | qfq | 7,076,268 | 165,698,033 | -0.97% |
| 2023-10-11 | 23.66 | 23.79 | 23.44 | 23.65 | 22.30 | qfq | 5,246,177 | 123,998,324 | 0.42% |
| 2023-10-10 | 23.70 | 23.73 | 23.25 | 23.55 | 22.21 | qfq | 6,174,691 | 144,850,604 | -1.05% |
| 2023-10-09 | 23.18 | 24.00 | 23.16 | 23.80 | 22.44 | qfq | 7,832,369 | 186,240,212 | 1.32% |
| 2023-09-28 | 23.18 | 23.82 | 23.18 | 23.49 | 22.15 | qfq | 6,073,555 | 142,826,307 | 2.09% |
| 2023-09-27 | 23.36 | 23.51 | 22.90 | 23.01 | 21.70 | qfq | 7,084,865 | 163,878,382 | -1.62% |
| 2023-09-26 | 23.59 | 23.99 | 23.31 | 23.39 | 22.06 | qfq | 4,795,381 | 113,162,959 | -1.35% |
| 2023-09-25 | 23.39 | 24.04 | 23.22 | 23.71 | 22.36 | qfq | 6,760,676 | 160,925,026 | 1.20% |
| 2023-09-22 | 23.05 | 23.57 | 22.67 | 23.43 | 22.10 | qfq | 6,604,832 | 153,105,532 | 1.30% |
| 2023-09-21 | 23.93 | 23.94 | 22.88 | 23.13 | 21.81 | qfq | 7,905,285 | 184,124,845 | -3.34% |
| 2023-09-20 | 23.31 | 24.10 | 23.30 | 23.93 | 22.57 | qfq | 13,280,111 | 317,635,427 | 1.92% |
| 2023-09-19 | 23.03 | 23.83 | 22.70 | 23.48 | 22.14 | qfq | 10,501,254 | 244,809,495 | 1.87% |
| 2023-09-18 | 22.33 | 23.77 | 22.29 | 23.05 | 21.74 | qfq | 9,684,717 | 224,722,748 | 2.17% |
| 2023-09-15 | 22.56 | 22.59 | 22.05 | 22.56 | 21.28 | qfq | 5,729,181 | 128,094,279 | 0.89% |
| 2023-09-14 | 22.67 | 22.76 | 22.21 | 22.36 | 21.09 | qfq | 6,361,891 | 142,736,737 | -1.45% |
| 2023-09-13 | 23.33 | 23.38 | 22.32 | 22.69 | 21.40 | qfq | 11,282,946 | 257,189,773 | -3.61% |
| 2023-09-12 | 24.39 | 24.45 | 23.26 | 23.54 | 22.20 | qfq | 16,407,031 | 389,083,906 | -0.25% |
| 2023-09-11 | 22.26 | 23.91 | 22.10 | 23.60 | 22.26 | qfq | 17,926,508 | 417,829,979 | 6.02% |
| 2023-09-08 | 22.12 | 22.56 | 21.81 | 22.26 | 20.99 | qfq | 6,766,548 | 149,879,297 | 0.00% |
| 2023-09-07 | 22.22 | 22.35 | 21.86 | 22.26 | 20.99 | qfq | 8,580,446 | 189,557,456 | -0.31% |
| 2023-09-06 | 21.71 | 22.58 | 21.50 | 22.33 | 21.06 | qfq | 12,475,137 | 274,321,446 | 2.76% |
| 2023-09-05 | 22.50 | 22.90 | 21.57 | 21.73 | 20.49 | qfq | 18,250,303 | 400,679,867 | -3.85% |
| 2023-09-04 | 22.82 | 23.05 | 22.28 | 22.60 | 21.31 | qfq | 8,314,845 | 187,243,894 | -1.01% |
| 2023-09-01 | 22.49 | 22.96 | 22.35 | 22.83 | 21.53 | qfq | 7,309,652 | 165,678,272 | 1.51% |
| 2023-08-31 | 23.41 | 23.55 | 22.32 | 22.49 | 21.21 | qfq | 9,425,186 | 212,895,282 | -3.60% |
| 2023-08-30 | 23.75 | 24.10 | 23.15 | 23.33 | 22.00 | qfq | 10,389,369 | 245,599,972 | -1.81% |
| 2023-08-29 | 22.00 | 24.03 | 22.00 | 23.76 | 22.41 | qfq | 13,499,560 | 316,553,742 | 7.17% |
| 2023-08-28 | 23.20 | 23.43 | 22.10 | 22.17 | 20.91 | qfq | 8,286,072 | 186,952,573 | -0.36% |
| 2023-08-25 | 22.88 | 22.89 | 21.90 | 22.25 | 20.98 | qfq | 7,841,577 | 174,179,638 | -2.84% |
| 2023-08-24 | 22.65 | 23.47 | 22.46 | 22.90 | 21.60 | qfq | 9,162,170 | 210,244,785 | 1.28% |
| 2023-08-23 | 23.25 | 23.25 | 22.58 | 22.61 | 21.32 | qfq | 3,978,348 | 90,744,845 | -2.88% |
| 2023-08-22 | 23.25 | 23.54 | 22.73 | 23.28 | 21.95 | qfq | 5,013,952 | 115,981,467 | 0.87% |
| 2023-08-21 | 23.38 | 23.58 | 23.08 | 23.08 | 21.77 | qfq | 3,329,456 | 77,343,360 | -1.49% |
| 2023-08-18 | 23.80 | 23.89 | 23.41 | 23.43 | 22.10 | qfq | 3,479,746 | 82,095,789 | -1.64% |
| 2023-08-17 | 22.90 | 23.96 | 22.60 | 23.82 | 22.46 | qfq | 6,425,289 | 150,881,290 | 4.06% |
| 2023-08-16 | 23.40 | 23.40 | 22.81 | 22.89 | 21.59 | qfq | 5,353,742 | 122,930,555 | -2.22% |
| 2023-08-15 | 23.84 | 24.04 | 23.20 | 23.41 | 22.08 | qfq | 3,979,324 | 93,578,532 | -2.05% |
| 2023-08-14 | 23.70 | 24.00 | 23.36 | 23.90 | 22.54 | qfq | 7,488,520 | 176,580,503 | -0.21% |
| 2023-08-11 | 24.30 | 24.32 | 23.80 | 23.95 | 22.59 | qfq | 5,291,201 | 127,227,611 | -0.83% |
| 2023-08-10 | 24.95 | 25.00 | 24.01 | 24.15 | 22.77 | qfq | 11,988,720 | 290,863,641 | -3.71% |
| 2023-08-09 | 25.81 | 25.87 | 24.88 | 25.08 | 23.65 | qfq | 7,058,722 | 177,409,127 | -3.28% |
| 2023-08-08 | 25.70 | 26.24 | 25.59 | 25.93 | 24.45 | qfq | 5,519,742 | 142,837,602 | 0.50% |
| 2023-08-07 | 25.45 | 26.30 | 25.23 | 25.80 | 24.33 | qfq | 6,812,118 | 175,821,680 | 1.38% |
| 2023-08-04 | 25.15 | 26.06 | 25.06 | 25.45 | 24.00 | qfq | 8,450,625 | 215,584,153 | 0.91% |
| 2023-08-03 | 25.28 | 25.46 | 24.69 | 25.22 | 23.78 | qfq | 8,280,363 | 207,106,252 | -0.71% |
| 2023-08-02 | 25.07 | 25.83 | 24.91 | 25.40 | 23.95 | qfq | 5,834,684 | 148,397,093 | 0.79% |
| 2023-08-01 | 25.30 | 25.80 | 25.06 | 25.20 | 23.76 | qfq | 5,896,787 | 149,537,117 | -1.14% |
| 2023-07-31 | 25.50 | 26.15 | 25.32 | 25.49 | 24.04 | qfq | 8,245,548 | 211,971,933 | -0.04% |
| 2023-07-28 | 24.96 | 25.98 | 24.73 | 25.50 | 24.05 | qfq | 8,453,323 | 214,870,453 | 1.19% |
| 2023-07-27 | 25.95 | 26.54 | 25.08 | 25.20 | 23.76 | qfq | 7,716,749 | 198,226,804 | -1.25% |
| 2023-07-26 | 26.50 | 26.50 | 25.40 | 25.52 | 24.07 | qfq | 8,626,334 | 221,730,347 | -4.06% |
| 2023-07-25 | 25.36 | 27.16 | 25.20 | 26.60 | 25.09 | qfq | 16,845,168 | 442,106,967 | 6.74% |
| 2023-07-24 | 25.12 | 25.12 | 24.61 | 24.92 | 23.50 | qfq | 6,378,455 | 158,581,906 | -0.32% |
| 2023-07-21 | 25.45 | 25.49 | 24.83 | 25.00 | 23.58 | qfq | 6,715,138 | 168,473,022 | -2.57% |
| 2023-07-20 | 26.73 | 26.81 | 25.58 | 25.66 | 24.20 | qfq | 7,292,898 | 189,952,253 | -3.53% |
| 2023-07-19 | 26.83 | 27.04 | 26.37 | 26.60 | 25.09 | qfq | 6,048,597 | 161,209,400 | -1.77% |
| 2023-07-18 | 25.83 | 27.51 | 25.66 | 27.08 | 25.54 | qfq | 14,646,569 | 392,425,382 | 4.48% |
| 2023-07-17 | 26.20 | 26.50 | 25.51 | 25.92 | 24.44 | qfq | 8,177,766 | 212,018,047 | -1.44% |