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
应流股份603308.SH
最近收盘价44.342026-07-17
最近交易日2026-07-17
成交量（股）22,094,989
成交额（元）1,003,047,018
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.12 | — | — | — | 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 | 47.99 | 48.02 | 43.59 | 44.34 | 44.34 | qfq | 22,094,989 | 1,003,047,018 | -6.59% |
| 2026-07-16 | 49.88 | 50.45 | 47.01 | 47.47 | 47.47 | qfq | 16,386,024 | 793,729,270 | -5.91% |
| 2026-07-15 | 53.56 | 53.98 | 50.13 | 50.45 | 50.45 | qfq | 17,201,580 | 886,528,921 | -5.81% |
| 2026-07-14 | 50.27 | 53.56 | 48.55 | 53.56 | 53.56 | qfq | 27,517,601 | 1,409,026,431 | 6.97% |
| 2026-07-13 | 53.42 | 53.73 | 49.74 | 50.07 | 50.07 | qfq | 24,491,644 | 1,249,918,599 | -7.19% |
| 2026-07-10 | 54.02 | 56.43 | 53.70 | 53.95 | 53.95 | qfq | 23,402,486 | 1,290,837,502 | -1.41% |
| 2026-07-09 | 55.70 | 57.48 | 52.69 | 54.72 | 54.56 | qfq | 28,084,545 | 1,519,230,551 | -1.28% |
| 2026-07-08 | 57.67 | 59.86 | 55.32 | 55.43 | 55.27 | qfq | 24,124,060 | 1,378,885,503 | -2.26% |
| 2026-07-07 | 63.50 | 63.95 | 56.44 | 56.71 | 56.54 | qfq | 26,910,802 | 1,594,220,641 | -9.57% |
| 2026-07-06 | 61.00 | 65.50 | 61.00 | 62.71 | 62.53 | qfq | 25,854,407 | 1,642,698,248 | 3.18% |
| 2026-07-03 | 59.27 | 62.79 | 58.80 | 60.78 | 60.60 | qfq | 20,527,236 | 1,254,562,059 | 3.19% |
| 2026-07-02 | 60.00 | 62.20 | 58.50 | 58.90 | 58.73 | qfq | 18,066,935 | 1,086,884,744 | -3.95% |
| 2026-07-01 | 61.60 | 64.64 | 60.45 | 61.32 | 61.14 | qfq | 23,294,977 | 1,458,375,900 | 1.52% |
| 2026-06-30 | 59.58 | 61.18 | 58.58 | 60.40 | 60.22 | qfq | 19,599,641 | 1,173,354,274 | 1.39% |
| 2026-06-29 | 60.71 | 63.19 | 58.00 | 59.57 | 59.40 | qfq | 19,281,420 | 1,157,123,226 | -1.86% |
| 2026-06-26 | 64.50 | 64.70 | 60.10 | 60.70 | 60.52 | qfq | 20,824,703 | 1,289,348,980 | -6.21% |
| 2026-06-25 | 66.15 | 67.47 | 63.88 | 64.72 | 64.53 | qfq | 20,457,559 | 1,332,023,485 | -2.63% |
| 2026-06-24 | 65.65 | 67.45 | 61.87 | 66.47 | 66.28 | qfq | 27,809,131 | 1,797,252,856 | 0.47% |
| 2026-06-23 | 69.28 | 69.40 | 65.73 | 66.16 | 65.97 | qfq | 20,102,054 | 1,353,110,129 | -4.48% |
| 2026-06-22 | 70.10 | 71.30 | 67.50 | 69.26 | 69.06 | qfq | 32,257,214 | 2,233,546,866 | 1.58% |
| 2026-06-18 | 66.00 | 70.37 | 65.68 | 68.18 | 67.98 | qfq | 45,136,050 | 3,117,637,135 | 6.58% |
| 2026-06-17 | 61.69 | 64.87 | 61.25 | 63.97 | 63.78 | qfq | 26,059,396 | 1,654,206,101 | 4.30% |
| 2026-06-16 | 61.65 | 62.88 | 60.60 | 61.33 | 61.15 | qfq | 19,537,064 | 1,205,410,298 | -0.41% |
| 2026-06-15 | 59.82 | 61.69 | 59.71 | 61.58 | 61.40 | qfq | 28,978,392 | 1,761,230,930 | 2.38% |
| 2026-06-12 | 59.47 | 63.13 | 58.58 | 60.15 | 59.97 | qfq | 39,792,645 | 2,449,178,178 | 4.81% |
| 2026-06-11 | 57.11 | 58.66 | 56.00 | 57.39 | 57.22 | qfq | 30,803,334 | 1,764,832,757 | -0.21% |
| 2026-06-10 | 60.02 | 60.28 | 56.60 | 57.51 | 57.34 | qfq | 28,801,148 | 1,663,431,467 | -6.43% |
| 2026-06-09 | 61.59 | 62.20 | 58.56 | 61.46 | 61.28 | qfq | 24,267,321 | 1,463,289,621 | 1.67% |
| 2026-06-08 | 61.13 | 63.49 | 59.40 | 60.45 | 60.27 | qfq | 20,479,232 | 1,254,467,728 | -6.05% |
| 2026-06-05 | 66.70 | 67.50 | 64.01 | 64.34 | 64.15 | qfq | 16,100,409 | 1,054,849,343 | -3.39% |
| 2026-06-04 | 63.34 | 68.33 | 62.61 | 66.60 | 66.41 | qfq | 26,672,068 | 1,769,570,299 | 4.27% |
| 2026-06-03 | 62.92 | 65.34 | 62.08 | 63.87 | 63.68 | qfq | 22,588,066 | 1,437,631,601 | 2.39% |
| 2026-06-02 | 64.81 | 64.81 | 60.46 | 62.38 | 62.20 | qfq | 22,658,544 | 1,408,113,836 | -1.84% |
| 2026-06-01 | 64.92 | 67.20 | 63.36 | 63.55 | 63.36 | qfq | 24,171,139 | 1,572,083,591 | -1.73% |
| 2026-05-29 | 71.00 | 71.12 | 63.83 | 64.67 | 64.48 | qfq | 29,700,822 | 1,961,037,126 | -7.96% |
| 2026-05-28 | 68.99 | 70.80 | 67.17 | 70.26 | 70.05 | qfq | 18,099,092 | 1,247,602,709 | 2.32% |
| 2026-05-27 | 70.52 | 72.09 | 67.81 | 68.67 | 68.47 | qfq | 21,664,559 | 1,519,242,508 | -2.68% |
| 2026-05-26 | 73.16 | 73.16 | 69.09 | 70.56 | 70.35 | qfq | 23,693,014 | 1,667,738,047 | -4.09% |
| 2026-05-25 | 71.92 | 74.10 | 71.78 | 73.57 | 73.35 | qfq | 18,191,440 | 1,331,075,412 | 3.78% |
| 2026-05-22 | 72.00 | 72.40 | 69.74 | 70.89 | 70.68 | qfq | 17,862,898 | 1,266,032,537 | -1.09% |
| 2026-05-21 | 73.90 | 75.49 | 71.28 | 71.67 | 71.46 | qfq | 17,926,203 | 1,321,655,251 | -2.48% |
| 2026-05-20 | 73.00 | 73.70 | 70.91 | 73.49 | 73.28 | qfq | 20,708,181 | 1,496,797,105 | 0.53% |
| 2026-05-19 | 74.18 | 74.22 | 69.90 | 73.10 | 72.89 | qfq | 16,802,610 | 1,202,316,458 | 0.12% |
| 2026-05-18 | 72.28 | 75.62 | 71.80 | 73.01 | 72.80 | qfq | 18,217,657 | 1,340,521,210 | -0.99% |
| 2026-05-15 | 75.48 | 76.37 | 72.67 | 73.74 | 73.52 | qfq | 17,764,422 | 1,311,934,872 | -0.89% |
| 2026-05-14 | 80.40 | 80.40 | 74.40 | 74.40 | 74.18 | qfq | 25,810,635 | 1,979,518,927 | -7.58% |
| 2026-05-13 | 75.36 | 81.68 | 74.82 | 80.50 | 80.26 | qfq | 28,670,494 | 2,262,148,080 | 7.15% |
| 2026-05-12 | 77.10 | 77.44 | 74.02 | 75.13 | 74.91 | qfq | 22,619,767 | 1,696,711,775 | -2.63% |
| 2026-05-11 | 79.50 | 80.30 | 76.50 | 77.16 | 76.93 | qfq | 21,938,872 | 1,699,072,539 | -2.03% |
| 2026-05-08 | 79.00 | 81.67 | 77.31 | 78.76 | 78.53 | qfq | 20,481,578 | 1,620,224,529 | -2.05% |
| 2026-05-07 | 81.40 | 82.00 | 78.79 | 80.41 | 80.17 | qfq | 18,650,099 | 1,489,889,173 | -1.20% |
| 2026-05-06 | 77.09 | 82.76 | 77.09 | 81.39 | 81.15 | qfq | 22,749,330 | 1,820,953,106 | 7.69% |
| 2026-04-30 | 76.38 | 78.99 | 75.20 | 75.58 | 75.36 | qfq | 22,595,136 | 1,732,304,388 | -1.09% |
| 2026-04-29 | 76.26 | 77.43 | 74.00 | 76.41 | 76.19 | qfq | 17,337,886 | 1,316,047,214 | -0.08% |
| 2026-04-28 | 79.80 | 79.80 | 75.05 | 76.47 | 76.25 | qfq | 21,582,722 | 1,653,396,244 | -4.89% |
| 2026-04-27 | 80.56 | 83.15 | 79.28 | 80.40 | 80.16 | qfq | 19,777,131 | 1,593,933,373 | -2.18% |
| 2026-04-24 | 82.17 | 84.66 | 80.00 | 82.19 | 81.95 | qfq | 30,486,445 | 2,500,484,073 | -0.98% |
| 2026-04-23 | 79.22 | 83.00 | 79.22 | 83.00 | 82.76 | qfq | 41,313,648 | 3,407,925,578 | 10.01% |
| 2026-04-22 | 70.00 | 75.50 | 69.83 | 75.45 | 75.23 | qfq | 24,088,106 | 1,763,258,831 | 6.75% |
| 2026-04-21 | 71.20 | 71.83 | 69.60 | 70.68 | 70.47 | qfq | 15,237,388 | 1,073,255,911 | -1.13% |
| 2026-04-20 | 70.87 | 71.96 | 68.58 | 71.49 | 71.28 | qfq | 18,729,479 | 1,325,650,685 | 0.55% |
| 2026-04-17 | 68.14 | 73.18 | 68.01 | 71.10 | 70.89 | qfq | 24,804,295 | 1,765,291,623 | 3.04% |
| 2026-04-16 | 65.26 | 69.90 | 64.70 | 69.00 | 68.80 | qfq | 26,422,707 | 1,790,391,954 | 6.14% |
| 2026-04-15 | 67.45 | 69.48 | 64.68 | 65.01 | 64.82 | qfq | 20,340,710 | 1,357,814,715 | -2.65% |
| 2026-04-14 | 69.00 | 70.32 | 66.00 | 66.78 | 66.58 | qfq | 21,812,494 | 1,478,043,959 | -2.20% |
| 2026-04-13 | 69.80 | 70.80 | 68.15 | 68.28 | 68.08 | qfq | 18,497,495 | 1,275,449,331 | -4.38% |
| 2026-04-10 | 70.07 | 73.80 | 69.06 | 71.41 | 71.20 | qfq | 21,932,289 | 1,573,794,948 | 3.94% |
| 2026-04-09 | 67.80 | 70.16 | 66.96 | 68.70 | 68.50 | qfq | 23,573,566 | 1,619,804,635 | 2.54% |
| 2026-04-08 | 63.95 | 67.00 | 63.00 | 67.00 | 66.80 | qfq | 22,125,904 | 1,460,674,800 | 10.00% |
| 2026-04-07 | 63.30 | 63.70 | 60.07 | 60.91 | 60.73 | qfq | 15,655,966 | 964,563,744 | -3.78% |
| 2026-04-03 | 63.62 | 65.75 | 62.50 | 63.30 | 63.11 | qfq | 14,073,523 | 905,092,980 | -0.36% |
| 2026-04-02 | 64.50 | 65.85 | 63.24 | 63.53 | 63.34 | qfq | 17,183,099 | 1,109,906,226 | -0.95% |
| 2026-04-01 | 63.57 | 65.17 | 63.08 | 64.14 | 63.95 | qfq | 17,997,864 | 1,152,191,071 | 3.90% |
| 2026-03-31 | 63.90 | 64.20 | 61.30 | 61.73 | 61.55 | qfq | 12,867,830 | 804,822,551 | -3.47% |
| 2026-03-30 | 60.78 | 64.71 | 60.78 | 63.95 | 63.76 | qfq | 17,081,292 | 1,076,197,616 | 2.53% |
| 2026-03-27 | 60.98 | 63.05 | 60.08 | 62.37 | 62.19 | qfq | 12,199,275 | 756,974,728 | 0.40% |
| 2026-03-26 | 63.60 | 64.31 | 61.45 | 62.12 | 61.94 | qfq | 14,037,763 | 881,032,072 | -2.22% |
| 2026-03-25 | 62.70 | 65.00 | 62.55 | 63.53 | 63.34 | qfq | 20,290,129 | 1,294,112,642 | 2.92% |
| 2026-03-24 | 59.59 | 62.00 | 59.16 | 61.73 | 61.55 | qfq | 22,108,766 | 1,347,795,483 | 7.06% |
| 2026-03-23 | 58.99 | 59.88 | 57.01 | 57.66 | 57.49 | qfq | 19,311,123 | 1,129,042,015 | -4.20% |
| 2026-03-20 | 62.00 | 62.77 | 60.00 | 60.19 | 60.01 | qfq | 16,979,644 | 1,038,818,047 | -1.59% |
| 2026-03-19 | 62.22 | 62.23 | 60.65 | 61.16 | 60.98 | qfq | 14,542,974 | 891,020,943 | -3.67% |
| 2026-03-18 | 60.01 | 63.88 | 60.00 | 63.49 | 63.30 | qfq | 25,538,297 | 1,585,814,302 | 5.73% |
| 2026-03-17 | 62.01 | 62.80 | 59.85 | 60.05 | 59.87 | qfq | 15,591,769 | 955,366,791 | -2.75% |
| 2026-03-16 | 61.81 | 62.20 | 58.16 | 61.75 | 61.57 | qfq | 26,928,944 | 1,618,859,877 | -0.11% |
| 2026-03-13 | 62.78 | 64.10 | 60.60 | 61.82 | 61.64 | qfq | 23,599,778 | 1,465,633,612 | -3.32% |
| 2026-03-12 | 64.40 | 65.75 | 63.10 | 63.94 | 63.75 | qfq | 19,279,140 | 1,242,021,004 | -0.90% |
| 2026-03-11 | 67.60 | 69.58 | 64.03 | 64.52 | 64.33 | qfq | 35,386,112 | 2,324,678,147 | -5.13% |
| 2026-03-10 | 69.01 | 70.15 | 67.09 | 68.01 | 67.81 | qfq | 23,857,913 | 1,633,102,052 | -0.38% |
| 2026-03-09 | 65.29 | 69.31 | 64.11 | 68.27 | 68.07 | qfq | 26,749,811 | 1,773,957,099 | 0.84% |
| 2026-03-06 | 66.00 | 69.80 | 65.70 | 67.70 | 67.50 | qfq | 28,909,577 | 1,976,170,610 | 1.35% |
| 2026-03-05 | 66.19 | 68.74 | 65.74 | 66.80 | 66.60 | qfq | 33,833,649 | 2,269,656,048 | 3.41% |
| 2026-03-04 | 62.00 | 67.00 | 62.00 | 64.60 | 64.41 | qfq | 29,793,259 | 1,938,001,789 | 2.54% |
| 2026-03-03 | 66.70 | 66.80 | 62.56 | 63.00 | 62.82 | qfq | 31,655,602 | 2,025,704,209 | -6.14% |
| 2026-03-02 | 68.24 | 70.00 | 66.51 | 67.12 | 66.92 | qfq | 37,958,589 | 2,576,583,032 | -4.11% |
| 2026-02-27 | 73.40 | 76.94 | 69.16 | 70.00 | 69.80 | qfq | 56,501,214 | 4,099,154,278 | -4.19% |
| 2026-02-26 | 66.20 | 73.06 | 65.66 | 73.06 | 72.85 | qfq | 30,835,974 | 2,197,431,552 | 10.00% |
| 2026-02-25 | 67.44 | 68.28 | 65.80 | 66.42 | 66.23 | qfq | 20,377,698 | 1,362,446,211 | -1.51% |
| 2026-02-24 | 66.42 | 69.49 | 66.00 | 67.44 | 67.24 | qfq | 24,224,440 | 1,643,385,436 | 3.90% |
| 2026-02-13 | 67.29 | 67.44 | 64.48 | 64.91 | 64.72 | qfq | 27,864,633 | 1,831,086,272 | -3.54% |
| 2026-02-12 | 62.50 | 67.29 | 61.23 | 67.29 | 67.09 | qfq | 30,078,294 | 1,961,023,426 | 10.00% |
| 2026-02-11 | 60.91 | 61.90 | 59.83 | 61.17 | 60.99 | qfq | 20,889,047 | 1,267,083,453 | 0.02% |
| 2026-02-10 | 58.61 | 62.30 | 57.50 | 61.16 | 60.98 | qfq | 30,663,124 | 1,851,703,995 | 6.96% |
| 2026-02-09 | 54.00 | 57.18 | 53.50 | 57.18 | 57.01 | qfq | 22,660,183 | 1,269,304,643 | 10.00% |
| 2026-02-06 | 52.00 | 54.16 | 51.39 | 51.98 | 51.83 | qfq | 13,022,270 | 687,377,620 | -1.22% |
| 2026-02-05 | 54.05 | 54.70 | 50.98 | 52.62 | 52.47 | qfq | 17,118,266 | 895,322,016 | -3.84% |
| 2026-02-04 | 54.18 | 55.99 | 53.20 | 54.72 | 54.56 | qfq | 18,322,104 | 1,004,143,792 | 2.95% |
| 2026-02-03 | 50.92 | 53.19 | 50.50 | 53.15 | 52.99 | qfq | 15,470,908 | 807,587,063 | 5.62% |
| 2026-02-02 | 51.92 | 52.98 | 50.23 | 50.32 | 50.17 | qfq | 16,858,784 | 869,634,094 | -2.10% |
| 2026-01-30 | 52.21 | 53.49 | 50.11 | 51.40 | 51.25 | qfq | 20,911,935 | 1,074,247,348 | -2.36% |
| 2026-01-29 | 53.00 | 56.22 | 52.60 | 52.64 | 52.49 | qfq | 23,970,715 | 1,300,673,900 | -0.96% |
| 2026-01-28 | 54.16 | 54.16 | 51.99 | 53.15 | 52.99 | qfq | 15,869,908 | 839,638,222 | -1.88% |
| 2026-01-27 | 51.98 | 54.50 | 51.48 | 54.17 | 54.01 | qfq | 20,074,135 | 1,062,751,718 | 2.25% |
| 2026-01-26 | 52.16 | 55.47 | 51.51 | 52.98 | 52.83 | qfq | 26,589,123 | 1,426,742,011 | 1.55% |
| 2026-01-23 | 51.62 | 53.92 | 50.89 | 52.17 | 52.02 | qfq | 20,906,565 | 1,092,410,949 | 1.09% |
| 2026-01-22 | 51.78 | 52.70 | 50.80 | 51.61 | 51.46 | qfq | 16,587,670 | 859,459,664 | 0.12% |
| 2026-01-21 | 51.51 | 52.95 | 49.93 | 51.55 | 51.40 | qfq | 19,741,800 | 1,012,240,629 | -0.87% |
| 2026-01-20 | 54.53 | 54.53 | 50.71 | 52.00 | 51.85 | qfq | 25,634,110 | 1,331,985,123 | -4.64% |
| 2026-01-19 | 50.67 | 54.98 | 50.67 | 54.53 | 54.37 | qfq | 28,582,164 | 1,527,947,852 | 7.64% |
| 2026-01-16 | 51.00 | 51.29 | 48.84 | 50.66 | 50.51 | qfq | 25,916,785 | 1,291,461,988 | 4.58% |
| 2026-01-15 | 45.65 | 48.99 | 44.80 | 48.44 | 48.30 | qfq | 26,668,704 | 1,262,391,716 | 5.83% |
| 2026-01-14 | 43.88 | 47.09 | 43.88 | 45.77 | 45.64 | qfq | 28,533,614 | 1,300,567,643 | 4.57% |
| 2026-01-13 | 45.00 | 45.24 | 42.69 | 43.77 | 43.64 | qfq | 23,357,291 | 1,017,615,592 | -4.24% |
| 2026-01-12 | 45.50 | 46.50 | 44.77 | 45.71 | 45.58 | qfq | 24,967,130 | 1,141,352,796 | 2.12% |
| 2026-01-09 | 44.78 | 45.99 | 43.10 | 44.76 | 44.63 | qfq | 25,433,389 | 1,133,526,619 | 1.96% |
| 2026-01-08 | 41.26 | 44.35 | 41.09 | 43.90 | 43.77 | qfq | 25,388,237 | 1,103,499,097 | 5.53% |
| 2026-01-07 | 39.99 | 42.80 | 39.99 | 41.60 | 41.48 | qfq | 26,719,337 | 1,115,315,521 | 1.79% |
| 2026-01-06 | 42.85 | 42.85 | 39.39 | 40.87 | 40.75 | qfq | 40,214,450 | 1,631,629,601 | -5.55% |
| 2026-01-05 | 41.99 | 43.86 | 41.95 | 43.27 | 43.14 | qfq | 19,153,981 | 827,288,272 | 3.64% |
| 2025-12-31 | 42.68 | 42.77 | 41.16 | 41.75 | 41.63 | qfq | 17,600,723 | 732,738,240 | -3.29% |
| 2025-12-30 | 42.48 | 43.60 | 41.72 | 43.17 | 43.04 | qfq | 16,773,240 | 714,737,679 | 0.65% |
| 2025-12-29 | 42.70 | 43.40 | 41.61 | 42.89 | 42.76 | qfq | 15,072,819 | 640,696,975 | -0.39% |
| 2025-12-26 | 42.91 | 43.99 | 41.88 | 43.06 | 42.93 | qfq | 17,204,568 | 738,538,682 | 1.51% |
| 2025-12-25 | 41.99 | 43.08 | 41.61 | 42.42 | 42.30 | qfq | 13,980,979 | 592,489,491 | 1.02% |
| 2025-12-24 | 40.69 | 42.69 | 40.19 | 41.99 | 41.87 | qfq | 14,222,918 | 594,606,994 | 3.19% |
| 2025-12-23 | 40.69 | 41.48 | 40.21 | 40.69 | 40.57 | qfq | 9,593,181 | 390,414,711 | -0.80% |
| 2025-12-22 | 40.93 | 41.88 | 39.89 | 41.02 | 40.90 | qfq | 14,190,665 | 583,091,804 | 1.56% |
| 2025-12-19 | 41.97 | 42.37 | 40.12 | 40.39 | 40.27 | qfq | 16,586,216 | 676,185,791 | -3.00% |
| 2025-12-18 | 40.66 | 42.50 | 40.65 | 41.64 | 41.52 | qfq | 10,363,082 | 433,706,251 | -2.05% |
| 2025-12-17 | 41.79 | 42.97 | 41.00 | 42.51 | 42.39 | qfq | 14,101,437 | 593,092,333 | 1.94% |
| 2025-12-16 | 43.02 | 44.00 | 40.81 | 41.70 | 41.58 | qfq | 20,916,906 | 874,208,265 | -5.33% |
| 2025-12-15 | 44.18 | 45.36 | 43.32 | 44.05 | 43.92 | qfq | 19,544,807 | 865,939,409 | -0.25% |
| 2025-12-12 | 41.50 | 45.05 | 41.50 | 44.16 | 44.03 | qfq | 25,856,448 | 1,126,874,882 | 5.82% |
| 2025-12-11 | 43.30 | 43.84 | 41.70 | 41.73 | 41.61 | qfq | 17,730,944 | 752,318,687 | -0.50% |
| 2025-12-10 | 42.35 | 43.88 | 41.38 | 41.94 | 41.82 | qfq | 20,740,179 | 876,948,326 | 0.82% |
| 2025-12-09 | 41.63 | 42.02 | 41.04 | 41.60 | 41.48 | qfq | 13,689,922 | 567,582,632 | -0.98% |
| 2025-12-08 | 41.00 | 42.33 | 40.91 | 42.01 | 41.89 | qfq | 17,419,146 | 725,650,704 | 2.71% |
| 2025-12-05 | 38.02 | 41.21 | 38.02 | 40.90 | 40.78 | qfq | 27,903,259 | 1,130,079,191 | 6.34% |
| 2025-12-04 | 36.87 | 38.86 | 36.60 | 38.46 | 38.35 | qfq | 19,288,755 | 733,955,058 | 4.28% |
| 2025-12-03 | 35.59 | 37.45 | 35.37 | 36.88 | 36.77 | qfq | 18,384,865 | 673,634,399 | 4.18% |
| 2025-12-02 | 35.89 | 35.89 | 35.00 | 35.40 | 35.30 | qfq | 9,878,676 | 349,689,596 | -1.64% |
| 2025-12-01 | 37.03 | 37.78 | 35.70 | 35.99 | 35.88 | qfq | 17,831,497 | 647,302,348 | -3.95% |
| 2025-11-28 | 36.71 | 37.62 | 36.35 | 37.47 | 37.36 | qfq | 12,668,156 | 470,269,439 | 3.08% |
| 2025-11-27 | 36.86 | 37.85 | 36.23 | 36.35 | 36.24 | qfq | 10,263,607 | 379,848,062 | -1.14% |
| 2025-11-26 | 36.50 | 37.29 | 35.30 | 36.77 | 36.66 | qfq | 10,309,341 | 376,606,274 | 0.03% |
| 2025-11-25 | 37.29 | 38.40 | 36.40 | 36.76 | 36.65 | qfq | 17,090,133 | 639,724,735 | -0.38% |
| 2025-11-24 | 36.34 | 37.44 | 36.06 | 36.90 | 36.79 | qfq | 14,767,328 | 543,975,321 | 1.74% |
| 2025-11-21 | 35.51 | 37.90 | 35.51 | 36.27 | 36.16 | qfq | 17,956,121 | 662,204,012 | 0.17% |
| 2025-11-20 | 36.51 | 37.35 | 36.00 | 36.21 | 36.10 | qfq | 14,512,305 | 530,781,482 | 0.28% |
| 2025-11-19 | 37.01 | 37.60 | 36.05 | 36.11 | 36.00 | qfq | 14,824,042 | 542,198,099 | -3.06% |
| 2025-11-18 | 37.95 | 38.59 | 37.11 | 37.25 | 37.14 | qfq | 10,370,227 | 389,558,342 | -2.61% |
| 2025-11-17 | 37.39 | 38.59 | 36.95 | 38.25 | 38.14 | qfq | 16,471,481 | 625,221,648 | 2.33% |
| 2025-11-14 | 36.97 | 38.60 | 36.51 | 37.38 | 37.27 | qfq | 17,209,966 | 651,537,584 | 0.16% |
| 2025-11-13 | 37.37 | 38.30 | 36.90 | 37.32 | 37.21 | qfq | 19,953,372 | 747,412,715 | 0.57% |
| 2025-11-12 | 39.00 | 39.14 | 35.68 | 37.11 | 37.00 | qfq | 29,587,208 | 1,103,549,234 | -6.29% |
| 2025-11-11 | 41.05 | 42.22 | 39.45 | 39.60 | 39.48 | qfq | 23,530,024 | 959,205,413 | -3.01% |
| 2025-11-10 | 41.32 | 42.30 | 39.33 | 40.83 | 40.71 | qfq | 22,206,319 | 901,583,111 | -0.58% |
| 2025-11-07 | 41.82 | 42.42 | 40.60 | 41.07 | 40.95 | qfq | 26,572,556 | 1,096,429,333 | -1.79% |
| 2025-11-06 | 42.63 | 44.44 | 40.96 | 41.82 | 41.70 | qfq | 34,942,957 | 1,492,661,495 | -0.97% |
| 2025-11-05 | 38.49 | 43.51 | 37.85 | 42.23 | 42.11 | qfq | 35,258,891 | 1,437,388,411 | 6.78% |
| 2025-11-04 | 39.14 | 40.49 | 38.10 | 39.55 | 39.43 | qfq | 18,506,782 | 731,773,917 | 1.07% |
| 2025-11-03 | 39.50 | 40.13 | 37.42 | 39.13 | 39.02 | qfq | 21,957,557 | 851,305,533 | -2.00% |
| 2025-10-31 | 39.55 | 40.26 | 37.51 | 39.93 | 39.81 | qfq | 30,751,074 | 1,197,519,248 | -2.70% |
| 2025-10-30 | 41.00 | 42.23 | 40.42 | 41.04 | 40.92 | qfq | 16,040,776 | 660,331,580 | -1.23% |
| 2025-10-29 | 38.80 | 41.55 | 38.65 | 41.55 | 41.43 | qfq | 21,099,338 | 860,283,198 | 6.57% |
| 2025-10-28 | 39.05 | 39.80 | 38.44 | 38.99 | 38.88 | qfq | 13,058,344 | 508,582,942 | 0.13% |
| 2025-10-27 | 38.55 | 39.27 | 37.42 | 38.94 | 38.83 | qfq | 18,374,112 | 704,439,619 | 2.29% |
| 2025-10-24 | 35.80 | 38.35 | 35.78 | 38.07 | 37.96 | qfq | 21,473,238 | 807,593,800 | 5.60% |
| 2025-10-23 | 34.75 | 36.30 | 33.95 | 36.05 | 35.94 | qfq | 17,283,849 | 611,963,718 | 2.12% |
| 2025-10-22 | 35.80 | 36.39 | 35.15 | 35.30 | 35.20 | qfq | 13,007,851 | 463,478,067 | -2.32% |
| 2025-10-21 | 34.50 | 36.48 | 34.22 | 36.14 | 36.03 | qfq | 17,271,773 | 618,318,989 | 5.46% |
| 2025-10-20 | 34.52 | 35.15 | 33.61 | 34.27 | 34.17 | qfq | 16,900,120 | 580,617,395 | 0.47% |
| 2025-10-17 | 37.72 | 37.80 | 34.11 | 34.11 | 34.01 | qfq | 26,490,597 | 953,841,757 | -10.00% |
| 2025-10-16 | 35.40 | 38.25 | 34.91 | 37.90 | 37.79 | qfq | 31,920,534 | 1,184,983,842 | 7.06% |
| 2025-10-15 | 34.34 | 35.70 | 33.86 | 35.40 | 35.30 | qfq | 24,380,022 | 849,357,835 | 4.55% |
| 2025-10-14 | 34.62 | 37.50 | 33.86 | 33.86 | 33.76 | qfq | 27,120,414 | 970,233,729 | -2.39% |
| 2025-10-13 | 32.11 | 35.00 | 32.10 | 34.69 | 34.59 | qfq | 18,683,974 | 635,884,059 | 3.03% |
| 2025-10-10 | 34.50 | 35.10 | 33.45 | 33.67 | 33.57 | qfq | 15,660,746 | 535,876,475 | -2.12% |
| 2025-10-09 | 33.50 | 34.76 | 33.00 | 34.40 | 34.30 | qfq | 19,633,860 | 667,084,549 | 5.78% |
| 2025-09-30 | 32.93 | 33.50 | 32.34 | 32.52 | 32.42 | qfq | 8,939,876 | 293,232,460 | -0.85% |
| 2025-09-29 | 32.58 | 32.90 | 32.20 | 32.80 | 32.70 | qfq | 8,477,136 | 276,133,878 | 0.74% |
| 2025-09-26 | 33.35 | 34.19 | 32.55 | 32.56 | 32.46 | qfq | 13,661,026 | 452,976,832 | -2.98% |
| 2025-09-25 | 32.96 | 34.19 | 32.50 | 33.56 | 33.46 | qfq | 16,261,215 | 543,302,963 | 1.73% |
| 2025-09-24 | 31.80 | 33.10 | 31.28 | 32.99 | 32.89 | qfq | 17,934,440 | 578,281,888 | 1.92% |
| 2025-09-23 | 31.64 | 33.33 | 31.26 | 32.37 | 32.28 | qfq | 24,342,761 | 790,066,196 | 2.63% |
| 2025-09-22 | 31.31 | 31.70 | 30.51 | 31.54 | 31.45 | qfq | 14,250,263 | 444,605,087 | 1.74% |
| 2025-09-19 | 30.98 | 31.40 | 30.38 | 31.00 | 30.91 | qfq | 17,949,730 | 554,648,282 | -3.06% |
| 2025-09-18 | 32.53 | 33.10 | 31.30 | 31.98 | 31.89 | qfq | 28,525,444 | 920,028,883 | -1.30% |
| 2025-09-17 | 31.37 | 32.44 | 31.06 | 32.40 | 32.31 | qfq | 27,731,723 | 878,860,046 | 4.48% |
| 2025-09-16 | 30.90 | 31.01 | 29.71 | 31.01 | 30.92 | qfq | 18,840,051 | 574,021,004 | 1.11% |
| 2025-09-15 | 31.60 | 32.04 | 30.65 | 30.67 | 30.58 | qfq | 15,320,754 | 474,920,372 | -2.39% |
| 2025-09-12 | 32.35 | 32.64 | 31.39 | 31.42 | 31.33 | qfq | 24,882,571 | 793,499,758 | -2.30% |
| 2025-09-11 | 29.47 | 32.16 | 29.25 | 32.16 | 32.07 | qfq | 24,590,704 | 759,932,069 | 9.99% |
| 2025-09-10 | 30.10 | 30.70 | 29.07 | 29.24 | 29.15 | qfq | 16,493,727 | 492,514,478 | -1.25% |
| 2025-09-09 | 30.84 | 31.31 | 29.42 | 29.61 | 29.52 | qfq | 14,388,970 | 434,193,935 | -2.92% |
| 2025-09-08 | 30.60 | 30.69 | 29.50 | 30.50 | 30.41 | qfq | 19,479,407 | 586,405,070 | -1.23% |
| 2025-09-05 | 28.27 | 31.10 | 28.27 | 30.88 | 30.79 | qfq | 26,745,095 | 814,142,302 | 9.23% |
| 2025-09-04 | 29.09 | 29.69 | 27.81 | 28.27 | 28.19 | qfq | 15,706,955 | 450,183,673 | -2.35% |
| 2025-09-03 | 29.70 | 30.40 | 28.86 | 28.95 | 28.87 | qfq | 17,473,784 | 516,729,506 | -3.92% |
| 2025-09-02 | 28.78 | 31.01 | 28.35 | 30.13 | 30.04 | qfq | 32,558,693 | 976,445,987 | 6.88% |
| 2025-09-01 | 27.83 | 28.52 | 27.33 | 28.19 | 28.11 | qfq | 10,222,412 | 285,871,611 | 1.77% |
| 2025-08-29 | 27.30 | 28.13 | 26.82 | 27.70 | 27.62 | qfq | 11,232,416 | 308,474,396 | 1.21% |
| 2025-08-28 | 27.78 | 27.94 | 26.40 | 27.37 | 27.29 | qfq | 18,522,668 | 500,876,669 | -1.48% |
| 2025-08-27 | 28.42 | 29.12 | 27.76 | 27.78 | 27.70 | qfq | 11,683,541 | 333,662,579 | -1.66% |
| 2025-08-26 | 28.60 | 28.88 | 28.11 | 28.25 | 28.17 | qfq | 8,057,182 | 228,439,895 | -1.40% |
| 2025-08-25 | 28.65 | 28.82 | 28.00 | 28.65 | 28.57 | qfq | 13,879,140 | 394,126,319 | 0.35% |
| 2025-08-22 | 28.02 | 28.68 | 27.83 | 28.55 | 28.47 | qfq | 10,549,620 | 299,549,512 | 2.11% |
| 2025-08-21 | 28.28 | 28.46 | 27.80 | 27.96 | 27.88 | qfq | 8,133,722 | 228,399,120 | -1.51% |
| 2025-08-20 | 28.00 | 28.46 | 27.30 | 28.39 | 28.31 | qfq | 13,175,020 | 367,978,104 | -0.04% |
| 2025-08-19 | 28.75 | 28.85 | 28.04 | 28.40 | 28.32 | qfq | 11,583,000 | 328,143,392 | -2.10% |
| 2025-08-18 | 28.44 | 29.15 | 27.74 | 29.01 | 28.93 | qfq | 17,009,974 | 484,956,467 | 2.26% |
| 2025-08-15 | 26.58 | 28.50 | 26.56 | 28.37 | 28.29 | qfq | 22,242,879 | 622,919,449 | 6.33% |
| 2025-08-14 | 27.58 | 27.58 | 26.55 | 26.68 | 26.60 | qfq | 11,483,580 | 308,800,569 | -3.23% |
| 2025-08-13 | 27.30 | 28.11 | 27.14 | 27.57 | 27.49 | qfq | 13,373,820 | 368,726,740 | 0.25% |
| 2025-08-12 | 27.30 | 27.55 | 26.81 | 27.50 | 27.42 | qfq | 16,602,237 | 451,673,578 | 2.61% |
| 2025-08-11 | 26.73 | 27.14 | 26.42 | 26.80 | 26.72 | qfq | 9,527,620 | 255,480,289 | -0.70% |
| 2025-08-08 | 26.88 | 27.47 | 26.75 | 26.99 | 26.91 | qfq | 7,000,830 | 190,004,137 | -0.33% |
| 2025-08-07 | 27.55 | 27.76 | 26.68 | 27.08 | 27.00 | qfq | 9,716,926 | 262,646,576 | -1.71% |
| 2025-08-06 | 26.59 | 27.76 | 26.27 | 27.55 | 27.47 | qfq | 13,127,609 | 358,110,278 | 3.61% |
| 2025-08-05 | 26.98 | 27.00 | 26.41 | 26.59 | 26.51 | qfq | 6,530,817 | 173,933,137 | -0.26% |
| 2025-08-04 | 25.60 | 26.77 | 25.59 | 26.66 | 26.58 | qfq | 11,243,142 | 297,524,466 | 3.25% |
| 2025-08-01 | 26.25 | 26.47 | 25.60 | 25.82 | 25.74 | qfq | 10,925,959 | 283,825,038 | -1.45% |
| 2025-07-31 | 26.27 | 26.75 | 26.05 | 26.20 | 26.12 | qfq | 11,692,620 | 308,724,569 | -0.46% |
| 2025-07-30 | 27.60 | 27.60 | 26.14 | 26.32 | 26.24 | qfq | 17,771,217 | 473,233,109 | -4.60% |
| 2025-07-29 | 27.10 | 27.77 | 26.95 | 27.59 | 27.51 | qfq | 10,544,886 | 289,098,031 | 1.51% |
| 2025-07-28 | 27.12 | 27.54 | 26.94 | 27.18 | 27.10 | qfq | 9,654,302 | 263,118,325 | -0.55% |
| 2025-07-25 | 27.27 | 27.55 | 26.82 | 27.33 | 27.25 | qfq | 9,898,195 | 269,010,555 | 0.63% |
| 2025-07-24 | 27.20 | 28.03 | 27.05 | 27.16 | 27.08 | qfq | 16,189,542 | 445,527,499 | 1.42% |
| 2025-07-23 | 27.16 | 27.34 | 26.22 | 26.78 | 26.70 | qfq | 18,954,491 | 506,375,456 | -1.90% |
| 2025-07-22 | 28.16 | 28.41 | 27.18 | 27.30 | 27.22 | qfq | 19,122,667 | 529,732,666 | -4.11% |
| 2025-07-21 | 28.39 | 28.78 | 27.24 | 28.47 | 28.39 | qfq | 18,611,690 | 522,258,675 | -0.25% |
| 2025-07-18 | 28.14 | 29.50 | 27.51 | 28.54 | 28.46 | qfq | 32,760,979 | 932,662,300 | 3.44% |
| 2025-07-17 | 25.25 | 27.59 | 24.90 | 27.59 | 27.51 | qfq | 22,434,551 | 601,770,710 | 10.01% |
| 2025-07-16 | 24.90 | 25.38 | 24.76 | 25.08 | 25.01 | qfq | 6,268,795 | 156,863,296 | 0.16% |
| 2025-07-15 | 23.81 | 25.54 | 23.81 | 25.04 | 24.97 | qfq | 17,168,475 | 429,816,683 | 4.55% |
| 2025-07-14 | 24.00 | 24.07 | 23.39 | 23.95 | 23.88 | qfq | 8,000,700 | 190,470,448 | 1.01% |
| 2025-07-11 | 23.09 | 23.75 | 22.88 | 23.71 | 23.64 | qfq | 8,840,652 | 206,464,862 | 2.64% |
| 2025-07-10 | 23.00 | 23.65 | 22.67 | 23.10 | 23.03 | qfq | 10,143,187 | 234,917,197 | -0.73% |
| 2025-07-09 | 23.24 | 23.64 | 22.95 | 23.27 | 23.20 | qfq | 5,673,329 | 131,695,460 | 0.13% |
| 2025-07-08 | 22.15 | 23.50 | 22.15 | 23.24 | 23.17 | qfq | 10,947,747 | 252,273,020 | 3.61% |
| 2025-07-07 | 22.52 | 22.79 | 21.96 | 22.43 | 22.36 | qfq | 6,673,400 | 148,986,619 | -1.62% |
| 2025-07-04 | 22.95 | 23.63 | 22.78 | 22.80 | 22.73 | qfq | 8,759,020 | 203,122,103 | -0.13% |
| 2025-07-03 | 22.99 | 23.32 | 22.63 | 22.83 | 22.76 | qfq | 4,767,560 | 109,177,416 | -0.31% |
| 2025-07-02 | 23.35 | 23.48 | 22.86 | 22.90 | 22.83 | qfq | 7,755,806 | 179,203,001 | -2.55% |
| 2025-07-01 | 22.90 | 23.60 | 22.80 | 23.50 | 23.43 | qfq | 9,110,308 | 211,160,138 | 1.82% |
| 2025-06-30 | 22.47 | 23.44 | 22.28 | 23.08 | 23.01 | qfq | 11,359,780 | 260,894,169 | 3.87% |
| 2025-06-27 | 22.30 | 22.48 | 21.86 | 22.22 | 22.16 | qfq | 6,651,652 | 147,473,334 | -0.58% |
| 2025-06-26 | 22.50 | 22.88 | 21.91 | 22.35 | 22.28 | qfq | 9,295,452 | 207,474,395 | -0.22% |
| 2025-06-25 | 21.72 | 22.50 | 21.66 | 22.40 | 22.33 | qfq | 13,319,339 | 294,872,741 | 3.66% |
| 2025-06-24 | 21.61 | 22.07 | 21.53 | 21.61 | 21.55 | qfq | 8,031,977 | 175,359,535 | 0.28% |
| 2025-06-23 | 21.25 | 21.68 | 21.21 | 21.55 | 21.49 | qfq | 6,220,160 | 133,651,744 | 0.23% |
| 2025-06-20 | 21.73 | 21.93 | 21.37 | 21.50 | 21.44 | qfq | 9,646,607 | 208,226,461 | -1.10% |
| 2025-06-19 | 22.39 | 22.48 | 21.55 | 21.74 | 21.68 | qfq | 13,524,780 | 296,371,674 | -3.93% |
| 2025-06-18 | 22.49 | 22.76 | 22.16 | 22.63 | 22.56 | qfq | 8,622,520 | 194,347,843 | -0.31% |
| 2025-06-17 | 22.57 | 23.26 | 22.29 | 22.70 | 22.63 | qfq | 12,040,291 | 273,690,017 | 0.58% |
| 2025-06-16 | 23.10 | 23.40 | 22.46 | 22.57 | 22.50 | qfq | 14,492,268 | 331,076,491 | -1.35% |
| 2025-06-13 | 23.62 | 23.87 | 22.78 | 22.88 | 22.81 | qfq | 19,560,914 | 454,706,093 | -3.38% |
| 2025-06-12 | 22.18 | 24.30 | 22.07 | 23.68 | 23.61 | qfq | 23,112,127 | 540,011,757 | 6.09% |
| 2025-06-11 | 22.25 | 22.50 | 21.73 | 22.32 | 22.25 | qfq | 13,360,930 | 295,605,684 | -0.36% |
| 2025-06-10 | 21.82 | 23.15 | 21.82 | 22.40 | 22.33 | qfq | 20,460,100 | 459,104,861 | 2.85% |
| 2025-06-09 | 21.49 | 21.95 | 21.27 | 21.78 | 21.72 | qfq | 11,631,866 | 252,205,275 | 2.83% |
| 2025-06-06 | 20.80 | 21.95 | 20.70 | 21.18 | 21.12 | qfq | 13,850,416 | 296,315,837 | 1.34% |
| 2025-06-05 | 20.75 | 21.32 | 20.12 | 20.90 | 20.77 | qfq | 12,811,551 | 264,510,202 | 0.38% |
| 2025-06-04 | 20.60 | 21.30 | 20.50 | 20.82 | 20.69 | qfq | 7,725,644 | 162,012,253 | 0.73% |
| 2025-06-03 | 21.10 | 21.20 | 20.30 | 20.67 | 20.54 | qfq | 9,468,342 | 196,962,854 | -0.77% |
| 2025-05-30 | 21.00 | 21.38 | 20.50 | 20.83 | 20.70 | qfq | 10,169,182 | 212,773,088 | -0.95% |
| 2025-05-29 | 20.05 | 21.12 | 19.99 | 21.03 | 20.90 | qfq | 11,781,275 | 244,297,619 | 4.16% |
| 2025-05-28 | 19.75 | 20.37 | 19.60 | 20.19 | 20.06 | qfq | 10,144,264 | 203,426,977 | 3.17% |
| 2025-05-27 | 20.93 | 20.95 | 19.50 | 19.57 | 19.45 | qfq | 17,782,555 | 353,742,013 | -6.59% |
| 2025-05-26 | 20.50 | 21.26 | 20.48 | 20.95 | 20.82 | qfq | 9,784,740 | 204,156,989 | 1.85% |
| 2025-05-23 | 21.02 | 21.70 | 20.38 | 20.57 | 20.44 | qfq | 13,639,147 | 288,627,936 | -1.67% |
| 2025-05-22 | 21.01 | 21.44 | 20.87 | 20.92 | 20.79 | qfq | 5,829,032 | 122,990,768 | -1.74% |
| 2025-05-21 | 21.48 | 21.49 | 20.77 | 21.29 | 21.16 | qfq | 8,437,980 | 177,847,561 | -0.93% |
| 2025-05-20 | 20.50 | 21.75 | 20.00 | 21.49 | 21.36 | qfq | 14,658,826 | 309,324,253 | 4.83% |
| 2025-05-19 | 21.18 | 21.26 | 20.30 | 20.50 | 20.37 | qfq | 7,621,384 | 156,634,338 | -2.61% |
| 2025-05-16 | 20.55 | 21.37 | 20.41 | 21.05 | 20.92 | qfq | 9,534,880 | 201,007,138 | 2.04% |
| 2025-05-15 | 20.88 | 21.04 | 20.50 | 20.63 | 20.50 | qfq | 6,718,990 | 139,315,410 | -1.34% |
| 2025-05-14 | 20.60 | 21.70 | 20.60 | 20.91 | 20.78 | qfq | 15,566,984 | 330,409,807 | 1.50% |
| 2025-05-13 | 20.66 | 20.79 | 20.28 | 20.60 | 20.47 | qfq | 6,590,476 | 135,303,303 | 0.24% |
| 2025-05-12 | 20.36 | 21.50 | 20.36 | 20.55 | 20.42 | qfq | 13,377,290 | 278,797,427 | 1.33% |
| 2025-05-09 | 20.83 | 21.03 | 20.18 | 20.28 | 20.15 | qfq | 9,851,834 | 201,573,765 | -2.64% |
| 2025-05-08 | 20.49 | 20.95 | 20.49 | 20.83 | 20.70 | qfq | 7,781,360 | 161,513,923 | 0.43% |
| 2025-05-07 | 20.88 | 21.28 | 20.51 | 20.74 | 20.61 | qfq | 14,623,580 | 305,660,972 | 0.53% |
| 2025-05-06 | 20.00 | 21.05 | 19.88 | 20.63 | 20.50 | qfq | 14,051,761 | 289,900,740 | 4.40% |
| 2025-04-30 | 19.83 | 20.58 | 19.13 | 19.76 | 19.64 | qfq | 15,725,931 | 313,371,763 | -0.70% |
| 2025-04-29 | 19.18 | 20.23 | 19.00 | 19.90 | 19.78 | qfq | 14,097,452 | 278,666,085 | 3.70% |
| 2025-04-28 | 19.84 | 20.45 | 19.08 | 19.19 | 19.07 | qfq | 13,824,824 | 269,833,882 | -2.34% |
| 2025-04-25 | 19.51 | 19.89 | 19.28 | 19.65 | 19.53 | qfq | 11,151,466 | 218,505,682 | -0.10% |
| 2025-04-24 | 19.09 | 20.13 | 19.09 | 19.67 | 19.55 | qfq | 21,625,327 | 424,742,248 | 2.45% |
| 2025-04-23 | 19.28 | 19.39 | 18.81 | 19.20 | 19.08 | qfq | 12,988,391 | 248,639,606 | -0.41% |
| 2025-04-22 | 19.61 | 19.89 | 19.10 | 19.28 | 19.16 | qfq | 15,011,165 | 293,035,100 | -1.08% |
| 2025-04-21 | 17.83 | 19.49 | 17.60 | 19.49 | 19.37 | qfq | 16,229,079 | 307,797,159 | 9.99% |
| 2025-04-18 | 17.53 | 18.55 | 17.53 | 17.72 | 17.61 | qfq | 11,246,677 | 203,449,845 | 2.84% |
| 2025-04-17 | 16.95 | 17.79 | 16.90 | 17.23 | 17.12 | qfq | 6,554,540 | 113,895,246 | 1.47% |
| 2025-04-16 | 17.81 | 17.97 | 16.90 | 16.98 | 16.87 | qfq | 10,736,779 | 183,988,157 | -4.66% |
| 2025-04-15 | 18.13 | 18.27 | 17.68 | 17.81 | 17.70 | qfq | 6,917,032 | 123,639,013 | -2.62% |
| 2025-04-14 | 18.18 | 18.56 | 18.10 | 18.29 | 18.18 | qfq | 7,988,537 | 145,899,194 | 0.72% |
| 2025-04-11 | 17.15 | 18.44 | 17.11 | 18.16 | 18.05 | qfq | 15,297,477 | 276,322,916 | 5.89% |
| 2025-04-10 | 17.14 | 17.46 | 16.89 | 17.15 | 17.04 | qfq | 15,415,020 | 265,768,005 | 4.19% |
| 2025-04-09 | 15.60 | 16.68 | 14.71 | 16.46 | 16.36 | qfq | 24,760,162 | 394,560,313 | 3.07% |
| 2025-04-08 | 17.60 | 17.60 | 15.55 | 15.97 | 15.87 | qfq | 27,766,952 | 453,811,196 | -7.47% |
| 2025-04-07 | 18.12 | 18.64 | 17.26 | 17.26 | 17.15 | qfq | 15,940,050 | 284,563,310 | -10.01% |
| 2025-04-03 | 19.52 | 19.68 | 18.62 | 19.18 | 19.06 | qfq | 17,329,140 | 332,162,914 | -1.64% |
| 2025-04-02 | 18.73 | 19.74 | 18.51 | 19.50 | 19.38 | qfq | 13,663,088 | 264,774,467 | 3.72% |
| 2025-04-01 | 18.30 | 19.10 | 17.80 | 18.80 | 18.68 | qfq | 18,040,240 | 333,217,978 | 0.97% |
| 2025-03-31 | 18.60 | 19.30 | 18.32 | 18.62 | 18.50 | qfq | 13,092,421 | 245,792,130 | 0.70% |
| 2025-03-28 | 18.55 | 18.99 | 18.38 | 18.49 | 18.37 | qfq | 6,697,281 | 125,092,846 | -0.48% |
| 2025-03-27 | 18.52 | 18.98 | 18.41 | 18.58 | 18.46 | qfq | 7,593,200 | 142,182,527 | -0.80% |
| 2025-03-26 | 18.56 | 19.07 | 18.35 | 18.73 | 18.61 | qfq | 13,194,149 | 246,256,330 | -1.63% |
| 2025-03-25 | 19.87 | 20.65 | 18.93 | 19.04 | 18.92 | qfq | 14,133,205 | 278,572,762 | -3.20% |
| 2025-03-24 | 19.89 | 19.90 | 19.26 | 19.67 | 19.55 | qfq | 6,291,068 | 122,762,222 | -0.61% |
| 2025-03-21 | 20.05 | 20.41 | 19.68 | 19.79 | 19.67 | qfq | 8,038,920 | 160,533,073 | -2.75% |
| 2025-03-20 | 21.00 | 21.15 | 20.20 | 20.35 | 20.22 | qfq | 10,152,155 | 208,655,575 | -3.10% |
| 2025-03-19 | 20.90 | 21.24 | 20.69 | 21.00 | 20.87 | qfq | 11,130,020 | 232,832,487 | 0.48% |
| 2025-03-18 | 19.70 | 21.15 | 19.63 | 20.90 | 20.77 | qfq | 23,199,476 | 481,848,369 | 5.93% |
| 2025-03-17 | 19.80 | 19.95 | 19.60 | 19.73 | 19.61 | qfq | 7,756,942 | 153,323,906 | -1.10% |
| 2025-03-14 | 19.84 | 20.19 | 19.06 | 19.95 | 19.83 | qfq | 14,246,282 | 279,936,424 | 0.50% |
| 2025-03-13 | 20.07 | 20.55 | 19.23 | 19.85 | 19.73 | qfq | 14,571,008 | 289,849,122 | 0.15% |
| 2025-03-12 | 19.41 | 20.94 | 19.15 | 19.82 | 19.70 | qfq | 16,993,682 | 342,949,766 | 2.38% |
| 2025-03-11 | 19.53 | 19.75 | 19.15 | 19.36 | 19.24 | qfq | 9,510,460 | 184,651,515 | -2.32% |
| 2025-03-10 | 19.88 | 20.42 | 19.71 | 19.82 | 19.70 | qfq | 8,399,522 | 167,775,971 | -0.15% |
| 2025-03-07 | 19.75 | 20.53 | 19.73 | 19.85 | 19.73 | qfq | 15,143,670 | 304,311,690 | -1.15% |
| 2025-03-06 | 19.07 | 20.53 | 18.80 | 20.08 | 19.95 | qfq | 22,413,835 | 444,668,010 | 6.36% |
| 2025-03-05 | 17.84 | 19.09 | 17.67 | 18.88 | 18.76 | qfq | 19,142,939 | 360,087,173 | 6.01% |
| 2025-03-04 | 17.38 | 17.98 | 17.34 | 17.81 | 17.70 | qfq | 10,983,759 | 194,282,040 | 0.45% |
| 2025-03-03 | 18.28 | 18.75 | 17.62 | 17.73 | 17.62 | qfq | 15,325,826 | 276,853,820 | -3.06% |
| 2025-02-28 | 18.28 | 18.96 | 18.00 | 18.29 | 18.18 | qfq | 18,028,426 | 334,486,700 | -0.11% |
| 2025-02-27 | 18.35 | 18.85 | 17.96 | 18.31 | 18.20 | qfq | 15,205,299 | 279,983,006 | 0.99% |
| 2025-02-26 | 18.04 | 18.50 | 17.91 | 18.13 | 18.02 | qfq | 14,882,808 | 270,617,510 | 0.11% |
| 2025-02-25 | 17.61 | 18.28 | 17.39 | 18.11 | 18.00 | qfq | 29,952,217 | 533,800,250 | -1.58% |
| 2025-02-24 | 19.99 | 19.99 | 18.18 | 18.40 | 18.28 | qfq | 41,012,544 | 760,406,509 | -8.91% |
| 2025-02-21 | 19.81 | 20.36 | 19.45 | 20.20 | 20.07 | qfq | 18,064,801 | 362,999,202 | 3.06% |
| 2025-02-20 | 19.40 | 20.00 | 19.29 | 19.60 | 19.48 | qfq | 13,614,700 | 268,534,835 | 0.26% |
| 2025-02-19 | 19.33 | 19.88 | 19.12 | 19.55 | 19.43 | qfq | 11,389,580 | 222,848,222 | 0.72% |
| 2025-02-18 | 19.57 | 20.12 | 19.30 | 19.41 | 19.29 | qfq | 14,608,401 | 287,693,822 | -0.97% |
| 2025-02-17 | 19.58 | 20.19 | 19.20 | 19.60 | 19.48 | qfq | 17,333,300 | 337,675,390 | 0.51% |
| 2025-02-14 | 20.48 | 20.75 | 19.32 | 19.50 | 19.38 | qfq | 24,289,214 | 481,611,253 | -4.83% |
| 2025-02-13 | 20.25 | 21.08 | 20.25 | 20.49 | 20.36 | qfq | 19,457,104 | 402,916,989 | 1.79% |
| 2025-02-12 | 20.37 | 20.67 | 19.99 | 20.13 | 20.00 | qfq | 14,498,430 | 294,233,247 | -1.52% |
| 2025-02-11 | 19.85 | 20.75 | 19.55 | 20.44 | 20.31 | qfq | 23,400,209 | 474,323,101 | 2.92% |
| 2025-02-10 | 20.39 | 20.39 | 19.65 | 19.86 | 19.74 | qfq | 17,909,303 | 356,230,119 | -1.73% |
| 2025-02-07 | 19.60 | 20.41 | 19.38 | 20.21 | 20.08 | qfq | 31,224,052 | 620,784,682 | 3.06% |
| 2025-02-06 | 19.81 | 20.21 | 19.15 | 19.61 | 19.49 | qfq | 54,530,352 | 1,069,375,386 | -2.49% |
| 2025-02-05 | 21.20 | 21.20 | 20.11 | 20.11 | 19.98 | qfq | 4,291,900 | 87,073,910 | -9.98% |
| 2025-01-27 | 21.11 | 22.40 | 20.94 | 22.34 | 22.20 | qfq | 39,162,574 | 854,748,470 | 1.36% |
| 2025-01-24 | 20.67 | 22.44 | 20.49 | 22.04 | 21.90 | qfq | 41,369,551 | 892,382,472 | 8.04% |
| 2025-01-23 | 21.14 | 21.44 | 20.20 | 20.40 | 20.27 | qfq | 38,360,830 | 796,628,637 | -0.83% |
| 2025-01-22 | 18.99 | 20.57 | 18.99 | 20.57 | 20.44 | qfq | 27,863,822 | 566,499,205 | 10.00% |
| 2025-01-21 | 18.99 | 19.37 | 18.47 | 18.70 | 18.58 | qfq | 20,265,649 | 382,189,906 | -1.58% |
| 2025-01-20 | 18.34 | 19.18 | 18.29 | 19.00 | 18.88 | qfq | 26,512,668 | 497,936,397 | 4.00% |
| 2025-01-17 | 17.90 | 18.68 | 17.76 | 18.27 | 18.16 | qfq | 27,204,066 | 497,315,477 | 0.83% |
| 2025-01-16 | 17.58 | 18.41 | 17.58 | 18.12 | 18.01 | qfq | 38,270,060 | 692,085,184 | 4.14% |
| 2025-01-15 | 17.60 | 18.11 | 17.11 | 17.40 | 17.29 | qfq | 32,790,008 | 572,098,317 | 0.29% |
| 2025-01-14 | 15.89 | 17.35 | 15.73 | 17.35 | 17.24 | qfq | 21,954,672 | 367,621,439 | 10.02% |
| 2025-01-13 | 15.89 | 16.43 | 15.59 | 15.77 | 15.67 | qfq | 24,189,220 | 384,632,506 | -1.31% |
| 2025-01-10 | 16.27 | 16.63 | 15.96 | 15.98 | 15.88 | qfq | 21,545,260 | 350,970,823 | -2.26% |
| 2025-01-09 | 16.62 | 16.86 | 16.14 | 16.35 | 16.25 | qfq | 35,996,400 | 592,173,348 | 0.25% |
| 2025-01-08 | 15.63 | 16.84 | 15.51 | 16.31 | 16.21 | qfq | 65,985,518 | 1,071,921,060 | 4.35% |
| 2025-01-07 | 14.28 | 15.63 | 14.28 | 15.63 | 15.53 | qfq | 45,656,081 | 693,837,834 | 9.99% |
| 2025-01-06 | 13.71 | 14.87 | 13.63 | 14.21 | 14.12 | qfq | 26,660,120 | 384,670,286 | 4.64% |
| 2025-01-03 | 13.20 | 13.94 | 12.90 | 13.58 | 13.49 | qfq | 20,444,466 | 276,473,403 | 3.19% |
| 2025-01-02 | 14.01 | 14.30 | 13.00 | 13.16 | 13.08 | qfq | 15,689,580 | 215,050,058 | -6.67% |
| 2024-12-31 | 14.41 | 14.58 | 14.00 | 14.10 | 14.01 | qfq | 11,981,800 | 170,451,127 | -2.35% |
| 2024-12-30 | 14.20 | 14.75 | 14.00 | 14.44 | 14.35 | qfq | 14,300,205 | 207,340,409 | 1.69% |
| 2024-12-27 | 14.02 | 14.55 | 14.02 | 14.20 | 14.11 | qfq | 17,295,389 | 247,832,308 | 2.16% |
| 2024-12-26 | 13.22 | 14.04 | 13.21 | 13.90 | 13.81 | qfq | 14,281,720 | 196,736,846 | 5.22% |
| 2024-12-25 | 13.26 | 13.29 | 12.98 | 13.21 | 13.13 | qfq | 5,461,540 | 71,646,949 | 0.30% |
| 2024-12-24 | 13.05 | 13.42 | 13.04 | 13.17 | 13.09 | qfq | 5,851,420 | 77,412,815 | 1.31% |
| 2024-12-23 | 13.33 | 13.36 | 12.93 | 13.00 | 12.92 | qfq | 8,532,302 | 111,643,710 | -2.55% |
| 2024-12-20 | 13.37 | 13.54 | 13.26 | 13.34 | 13.26 | qfq | 5,118,962 | 68,525,518 | -0.45% |
| 2024-12-19 | 13.29 | 13.48 | 13.06 | 13.40 | 13.32 | qfq | 6,721,676 | 89,135,271 | -0.07% |
| 2024-12-18 | 13.27 | 13.53 | 13.21 | 13.41 | 13.33 | qfq | 5,886,161 | 78,760,733 | 1.36% |
| 2024-12-17 | 13.46 | 13.67 | 13.17 | 13.23 | 13.15 | qfq | 6,412,440 | 85,746,537 | -1.56% |
| 2024-12-16 | 13.46 | 13.65 | 13.26 | 13.44 | 13.36 | qfq | 7,266,599 | 97,578,787 | -0.22% |
| 2024-12-13 | 13.85 | 13.88 | 13.45 | 13.47 | 13.39 | qfq | 9,867,820 | 134,210,035 | -3.23% |
| 2024-12-12 | 13.98 | 14.03 | 13.76 | 13.92 | 13.83 | qfq | 5,097,580 | 70,827,996 | -0.22% |
| 2024-12-11 | 14.00 | 14.05 | 13.89 | 13.95 | 13.86 | qfq | 5,145,953 | 71,899,423 | -0.36% |
| 2024-12-10 | 14.30 | 14.32 | 13.98 | 14.00 | 13.91 | qfq | 9,719,517 | 137,758,490 | 1.16% |
| 2024-12-09 | 13.91 | 13.93 | 13.61 | 13.84 | 13.75 | qfq | 6,463,883 | 89,012,973 | -0.43% |
| 2024-12-06 | 13.74 | 14.02 | 13.46 | 13.90 | 13.81 | qfq | 9,342,325 | 128,748,550 | 1.16% |
| 2024-12-05 | 13.68 | 13.95 | 13.65 | 13.74 | 13.65 | qfq | 6,206,024 | 85,421,504 | -0.22% |
| 2024-12-04 | 14.22 | 14.33 | 13.70 | 13.77 | 13.68 | qfq | 7,901,660 | 109,975,616 | -3.44% |
| 2024-12-03 | 14.11 | 14.32 | 13.86 | 14.26 | 14.17 | qfq | 10,706,760 | 150,695,945 | 0.78% |
| 2024-12-02 | 14.05 | 14.21 | 14.00 | 14.15 | 14.06 | qfq | 8,159,425 | 114,999,590 | 1.00% |
| 2024-11-29 | 13.81 | 14.22 | 13.70 | 14.01 | 13.92 | qfq | 8,419,414 | 117,906,349 | 1.30% |
| 2024-11-28 | 14.07 | 14.29 | 13.78 | 13.83 | 13.74 | qfq | 8,823,380 | 123,776,906 | -2.05% |
| 2024-11-27 | 13.50 | 14.17 | 13.17 | 14.12 | 14.03 | qfq | 12,237,920 | 167,313,859 | 4.28% |
| 2024-11-26 | 13.92 | 13.99 | 13.52 | 13.54 | 13.46 | qfq | 6,240,220 | 85,403,749 | -3.22% |
| 2024-11-25 | 13.61 | 14.17 | 13.27 | 13.99 | 13.90 | qfq | 13,062,894 | 179,225,446 | 2.49% |
| 2024-11-22 | 14.28 | 14.62 | 13.63 | 13.65 | 13.56 | qfq | 13,044,960 | 183,291,716 | -3.94% |
| 2024-11-21 | 14.25 | 14.57 | 14.05 | 14.21 | 14.12 | qfq | 9,732,178 | 138,974,752 | -0.70% |
| 2024-11-20 | 14.29 | 14.42 | 14.03 | 14.31 | 14.22 | qfq | 13,525,651 | 192,429,670 | -1.45% |
| 2024-11-19 | 13.74 | 14.62 | 13.62 | 14.52 | 14.43 | qfq | 24,276,260 | 345,312,735 | 6.69% |
| 2024-11-18 | 13.66 | 13.76 | 13.27 | 13.61 | 13.52 | qfq | 12,836,880 | 173,615,608 | 0.07% |
| 2024-11-15 | 14.26 | 14.35 | 13.60 | 13.60 | 13.51 | qfq | 16,643,928 | 231,006,002 | -4.49% |
| 2024-11-14 | 14.78 | 14.84 | 14.18 | 14.24 | 14.15 | qfq | 9,663,040 | 139,065,815 | -3.85% |
| 2024-11-13 | 15.05 | 15.12 | 14.37 | 14.81 | 14.72 | qfq | 17,094,828 | 251,044,195 | -2.50% |
| 2024-11-12 | 15.60 | 15.74 | 15.04 | 15.19 | 15.09 | qfq | 15,561,309 | 239,638,347 | -2.44% |
| 2024-11-11 | 14.58 | 15.74 | 14.51 | 15.57 | 15.47 | qfq | 26,060,712 | 399,862,063 | 6.79% |
| 2024-11-08 | 14.47 | 14.90 | 14.37 | 14.58 | 14.49 | qfq | 16,610,904 | 242,389,323 | 0.90% |
| 2024-11-07 | 14.22 | 14.48 | 14.02 | 14.45 | 14.36 | qfq | 16,123,984 | 230,235,741 | 0.35% |
| 2024-11-06 | 14.72 | 15.16 | 14.23 | 14.40 | 14.31 | qfq | 20,915,898 | 307,344,339 | -0.62% |
| 2024-11-05 | 14.30 | 14.76 | 14.23 | 14.49 | 14.40 | qfq | 19,764,427 | 286,450,987 | 1.33% |
| 2024-11-04 | 14.02 | 14.42 | 14.02 | 14.30 | 14.21 | qfq | 11,949,294 | 169,994,025 | 2.22% |
| 2024-11-01 | 15.02 | 15.05 | 13.95 | 13.99 | 13.90 | qfq | 24,029,805 | 346,142,184 | -6.86% |
| 2024-10-31 | 14.07 | 15.16 | 14.04 | 15.02 | 14.93 | qfq | 28,164,362 | 415,169,517 | 5.48% |
| 2024-10-30 | 13.82 | 14.63 | 13.65 | 14.24 | 14.15 | qfq | 26,838,861 | 383,648,627 | 1.28% |
| 2024-10-29 | 13.60 | 14.35 | 13.53 | 14.06 | 13.97 | qfq | 29,587,260 | 413,987,711 | 4.07% |
| 2024-10-28 | 13.18 | 13.56 | 13.13 | 13.51 | 13.43 | qfq | 9,914,546 | 132,802,012 | 2.19% |
| 2024-10-25 | 13.16 | 13.46 | 13.16 | 13.22 | 13.14 | qfq | 12,799,060 | 169,776,477 | -0.08% |
| 2024-10-24 | 13.24 | 13.35 | 12.97 | 13.23 | 13.15 | qfq | 11,763,507 | 154,560,680 | -1.12% |
| 2024-10-23 | 13.53 | 13.81 | 13.23 | 13.38 | 13.30 | qfq | 27,773,146 | 373,404,307 | -1.62% |
| 2024-10-22 | 12.93 | 14.01 | 12.77 | 13.60 | 13.51 | qfq | 46,614,972 | 634,482,555 | 6.75% |
| 2024-10-21 | 12.72 | 12.89 | 12.50 | 12.74 | 12.66 | qfq | 13,337,742 | 169,251,682 | 2.25% |
| 2024-10-18 | 11.90 | 12.80 | 11.85 | 12.46 | 12.38 | qfq | 18,021,680 | 223,329,820 | 4.18% |
| 2024-10-17 | 12.02 | 12.46 | 11.93 | 11.96 | 11.89 | qfq | 14,101,181 | 172,179,708 | 0.17% |
| 2024-10-16 | 11.78 | 12.24 | 11.68 | 11.94 | 11.87 | qfq | 9,041,944 | 108,042,523 | 0.93% |
| 2024-10-15 | 12.28 | 12.29 | 11.81 | 11.83 | 11.76 | qfq | 11,652,813 | 140,144,997 | -3.90% |
| 2024-10-14 | 11.99 | 12.32 | 11.78 | 12.31 | 12.23 | qfq | 12,629,760 | 152,520,012 | 4.50% |
| 2024-10-11 | 12.45 | 12.45 | 11.63 | 11.78 | 11.71 | qfq | 12,408,519 | 148,413,862 | -5.84% |
| 2024-10-10 | 12.60 | 13.05 | 12.44 | 12.51 | 12.43 | qfq | 15,807,100 | 201,079,136 | 0.48% |
| 2024-10-09 | 13.20 | 13.22 | 12.33 | 12.45 | 12.37 | qfq | 21,489,614 | 275,219,853 | -8.32% |
| 2024-10-08 | 13.69 | 13.70 | 12.80 | 13.58 | 13.49 | qfq | 27,346,829 | 367,086,757 | 9.08% |
| 2024-09-30 | 11.88 | 12.48 | 11.76 | 12.45 | 12.37 | qfq | 25,793,631 | 313,832,247 | 9.40% |
| 2024-09-27 | 10.99 | 11.41 | 10.86 | 11.38 | 11.31 | qfq | 9,693,283 | 108,173,951 | 5.96% |
| 2024-09-26 | 10.20 | 10.74 | 10.19 | 10.74 | 10.67 | qfq | 11,022,653 | 115,748,125 | 4.78% |
| 2024-09-25 | 10.35 | 10.56 | 10.23 | 10.25 | 10.19 | qfq | 10,033,720 | 104,558,663 | -0.10% |
| 2024-09-24 | 9.88 | 10.28 | 9.79 | 10.26 | 10.20 | qfq | 9,964,452 | 100,548,841 | 4.80% |
| 2024-09-23 | 9.78 | 9.92 | 9.72 | 9.79 | 9.73 | qfq | 3,954,252 | 38,898,245 | -0.31% |
| 2024-09-20 | 10.01 | 10.02 | 9.71 | 9.82 | 9.76 | qfq | 7,056,119 | 69,253,290 | -1.90% |
| 2024-09-19 | 9.71 | 10.29 | 9.63 | 10.01 | 9.95 | qfq | 12,003,127 | 119,953,021 | 3.62% |
| 2024-09-18 | 9.59 | 9.71 | 9.37 | 9.66 | 9.60 | qfq | 5,312,720 | 50,458,102 | 0.94% |
| 2024-09-13 | 9.71 | 9.71 | 9.57 | 9.57 | 9.51 | qfq | 3,803,162 | 36,611,081 | -1.44% |
| 2024-09-12 | 9.83 | 9.95 | 9.70 | 9.71 | 9.65 | qfq | 3,904,780 | 38,346,647 | -1.22% |
| 2024-09-11 | 9.88 | 9.90 | 9.74 | 9.83 | 9.77 | qfq | 3,813,060 | 37,434,549 | -0.20% |
| 2024-09-10 | 9.78 | 9.91 | 9.59 | 9.85 | 9.79 | qfq | 5,254,760 | 51,189,436 | 0.82% |
| 2024-09-09 | 9.80 | 9.91 | 9.69 | 9.77 | 9.71 | qfq | 4,447,441 | 43,593,653 | -0.20% |
| 2024-09-06 | 10.00 | 10.11 | 9.78 | 9.79 | 9.73 | qfq | 5,612,340 | 55,609,773 | -2.10% |
| 2024-09-05 | 9.86 | 10.10 | 9.86 | 10.00 | 9.94 | qfq | 5,358,607 | 53,476,993 | 1.42% |
| 2024-09-04 | 9.80 | 9.96 | 9.75 | 9.86 | 9.80 | qfq | 5,310,366 | 52,388,199 | 0.10% |
| 2024-09-03 | 9.91 | 9.98 | 9.79 | 9.85 | 9.79 | qfq | 8,202,912 | 80,812,941 | -0.30% |
| 2024-09-02 | 10.33 | 10.38 | 9.88 | 9.88 | 9.82 | qfq | 10,410,337 | 104,123,930 | -4.82% |
| 2024-08-30 | 10.22 | 10.58 | 10.05 | 10.38 | 10.31 | qfq | 8,972,111 | 93,374,418 | 1.57% |
| 2024-08-29 | 9.90 | 10.34 | 9.77 | 10.22 | 10.16 | qfq | 10,423,004 | 106,026,932 | 3.34% |
| 2024-08-28 | 10.21 | 10.30 | 9.77 | 9.89 | 9.83 | qfq | 12,983,411 | 128,607,904 | -4.17% |
| 2024-08-27 | 10.56 | 10.60 | 10.22 | 10.32 | 10.26 | qfq | 7,774,400 | 80,252,980 | -2.82% |
| 2024-08-26 | 10.55 | 10.79 | 10.55 | 10.62 | 10.55 | qfq | 4,543,500 | 48,346,259 | -0.65% |
| 2024-08-23 | 10.88 | 10.97 | 10.57 | 10.69 | 10.62 | qfq | 7,068,800 | 75,691,225 | -2.02% |
| 2024-08-22 | 11.13 | 11.21 | 10.87 | 10.91 | 10.84 | qfq | 4,334,078 | 47,710,510 | -1.36% |
| 2024-08-21 | 11.01 | 11.21 | 10.99 | 11.06 | 10.99 | qfq | 4,505,980 | 49,957,196 | -0.09% |
| 2024-08-20 | 11.77 | 11.93 | 10.99 | 11.07 | 11.00 | qfq | 11,761,792 | 132,380,828 | -3.32% |
| 2024-08-19 | 11.38 | 11.60 | 11.35 | 11.45 | 11.38 | qfq | 3,488,420 | 39,963,176 | 0.44% |
| 2024-08-16 | 11.54 | 11.62 | 11.40 | 11.40 | 11.33 | qfq | 4,833,940 | 55,581,916 | -1.47% |
| 2024-08-15 | 11.52 | 11.85 | 11.40 | 11.57 | 11.50 | qfq | 5,847,339 | 67,990,565 | 0.26% |
| 2024-08-14 | 11.79 | 11.81 | 11.53 | 11.54 | 11.47 | qfq | 3,404,500 | 39,476,856 | -2.12% |
| 2024-08-13 | 11.69 | 11.79 | 11.61 | 11.79 | 11.72 | qfq | 3,751,320 | 43,939,496 | 1.03% |
| 2024-08-12 | 11.80 | 11.80 | 11.60 | 11.67 | 11.60 | qfq | 4,158,547 | 48,579,241 | -0.60% |
| 2024-08-09 | 11.81 | 12.04 | 11.73 | 11.74 | 11.67 | qfq | 3,825,700 | 45,309,203 | -0.68% |
| 2024-08-08 | 12.01 | 12.07 | 11.68 | 11.82 | 11.75 | qfq | 7,072,260 | 83,596,465 | -2.56% |
| 2024-08-07 | 12.28 | 12.36 | 12.10 | 12.13 | 12.05 | qfq | 6,127,520 | 74,803,515 | -1.46% |
| 2024-08-06 | 11.97 | 12.34 | 11.97 | 12.31 | 12.23 | qfq | 9,890,400 | 120,454,142 | 3.36% |
| 2024-08-05 | 12.32 | 12.56 | 11.86 | 11.91 | 11.84 | qfq | 8,640,867 | 105,055,254 | -3.80% |
| 2024-08-02 | 12.39 | 12.74 | 12.32 | 12.38 | 12.30 | qfq | 8,190,440 | 102,420,888 | -0.64% |
| 2024-08-01 | 12.26 | 12.56 | 12.26 | 12.46 | 12.38 | qfq | 8,785,920 | 109,153,134 | 1.30% |
| 2024-07-31 | 11.83 | 12.34 | 11.72 | 12.30 | 12.22 | qfq | 9,767,680 | 118,360,946 | 4.50% |
| 2024-07-30 | 11.58 | 11.90 | 11.51 | 11.77 | 11.70 | qfq | 6,764,476 | 79,434,312 | 1.47% |
| 2024-07-29 | 11.65 | 11.74 | 11.46 | 11.60 | 11.53 | qfq | 4,237,300 | 49,159,738 | 0.00% |
| 2024-07-26 | 11.13 | 11.73 | 11.13 | 11.60 | 11.53 | qfq | 7,030,600 | 80,876,751 | 4.04% |
| 2024-07-25 | 11.09 | 11.36 | 11.06 | 11.15 | 11.08 | qfq | 3,876,888 | 43,370,139 | 0.09% |
| 2024-07-24 | 11.21 | 11.34 | 11.01 | 11.14 | 11.07 | qfq | 5,085,192 | 56,725,533 | 0.09% |
| 2024-07-23 | 11.58 | 11.60 | 11.12 | 11.13 | 11.06 | qfq | 4,850,600 | 54,828,449 | -4.30% |
| 2024-07-22 | 11.56 | 11.73 | 11.50 | 11.63 | 11.56 | qfq | 4,590,100 | 53,216,643 | 0.69% |
| 2024-07-19 | 11.55 | 11.75 | 11.40 | 11.55 | 11.48 | qfq | 5,346,200 | 61,851,505 | 0.00% |
| 2024-07-18 | 11.45 | 11.65 | 11.19 | 11.55 | 11.48 | qfq | 6,751,600 | 76,841,513 | 0.43% |
| 2024-07-17 | 11.62 | 11.62 | 11.37 | 11.50 | 11.43 | qfq | 4,572,600 | 52,388,924 | -1.12% |
| 2024-07-16 | 11.72 | 11.73 | 11.50 | 11.63 | 11.56 | qfq | 5,652,940 | 65,429,448 | -0.51% |
| 2024-07-15 | 11.92 | 11.95 | 11.62 | 11.69 | 11.62 | qfq | 4,569,682 | 53,590,951 | -2.26% |
| 2024-07-12 | 12.13 | 12.14 | 11.77 | 11.96 | 11.89 | qfq | 5,427,620 | 64,717,782 | -1.08% |
| 2024-07-11 | 11.99 | 12.18 | 11.87 | 12.09 | 12.01 | qfq | 6,543,940 | 78,957,832 | 3.16% |
| 2024-07-10 | 11.70 | 12.05 | 11.62 | 11.72 | 11.65 | qfq | 5,447,800 | 64,462,005 | -0.59% |
| 2024-07-09 | 11.58 | 11.82 | 11.31 | 11.79 | 11.60 | qfq | 6,442,607 | 74,734,301 | 1.64% |
| 2024-07-08 | 11.99 | 11.99 | 11.46 | 11.60 | 11.41 | qfq | 5,962,380 | 69,324,056 | -3.25% |
| 2024-07-05 | 11.80 | 12.04 | 11.60 | 11.99 | 11.79 | qfq | 5,950,300 | 70,102,284 | 1.35% |
| 2024-07-04 | 12.04 | 12.14 | 11.77 | 11.83 | 11.64 | qfq | 3,948,200 | 47,025,063 | -1.42% |
| 2024-07-03 | 12.22 | 12.25 | 11.97 | 12.00 | 11.80 | qfq | 4,371,080 | 52,696,835 | -1.88% |
| 2024-07-02 | 12.49 | 12.51 | 12.16 | 12.23 | 12.03 | qfq | 5,145,940 | 63,117,914 | -2.00% |
| 2024-07-01 | 12.43 | 12.57 | 12.15 | 12.48 | 12.28 | qfq | 5,527,240 | 68,262,564 | 0.48% |
| 2024-06-28 | 12.21 | 12.65 | 12.18 | 12.42 | 12.22 | qfq | 6,156,959 | 76,871,240 | 1.72% |
| 2024-06-27 | 12.58 | 12.58 | 12.19 | 12.21 | 12.01 | qfq | 6,295,259 | 77,468,526 | -3.17% |
| 2024-06-26 | 12.40 | 12.65 | 12.18 | 12.61 | 12.40 | qfq | 5,975,859 | 74,305,896 | 1.45% |
| 2024-06-25 | 12.44 | 12.68 | 12.30 | 12.43 | 12.23 | qfq | 6,190,540 | 77,357,618 | -0.16% |
| 2024-06-24 | 13.11 | 13.13 | 12.42 | 12.45 | 12.25 | qfq | 8,164,500 | 103,544,695 | -5.03% |
| 2024-06-21 | 13.03 | 13.25 | 13.02 | 13.11 | 12.90 | qfq | 4,292,480 | 56,281,626 | 0.38% |
| 2024-06-20 | 13.52 | 13.59 | 12.98 | 13.06 | 12.85 | qfq | 8,327,000 | 109,896,950 | -3.26% |
| 2024-06-19 | 13.90 | 13.90 | 13.49 | 13.50 | 13.28 | qfq | 6,217,127 | 84,844,765 | -2.81% |
| 2024-06-18 | 13.46 | 13.90 | 13.42 | 13.89 | 13.66 | qfq | 7,779,200 | 106,931,161 | 2.81% |
| 2024-06-17 | 13.50 | 13.75 | 13.42 | 13.51 | 13.29 | qfq | 5,317,887 | 72,335,724 | -0.22% |
| 2024-06-14 | 13.85 | 13.85 | 13.41 | 13.54 | 13.32 | qfq | 7,677,600 | 103,873,882 | -1.74% |
| 2024-06-13 | 13.31 | 13.99 | 13.25 | 13.78 | 13.55 | qfq | 10,845,609 | 149,007,878 | 3.22% |
| 2024-06-12 | 13.25 | 13.48 | 13.25 | 13.35 | 13.13 | qfq | 5,992,667 | 80,139,948 | 0.23% |
| 2024-06-11 | 13.34 | 13.38 | 13.08 | 13.32 | 13.10 | qfq | 5,381,138 | 71,262,764 | -0.30% |
| 2024-06-07 | 13.37 | 13.55 | 13.25 | 13.36 | 13.14 | qfq | 6,457,347 | 86,411,547 | 0.30% |
| 2024-06-06 | 13.75 | 13.78 | 13.19 | 13.32 | 13.10 | qfq | 11,599,152 | 154,879,625 | -2.56% |
| 2024-06-05 | 13.81 | 14.06 | 13.66 | 13.67 | 13.45 | qfq | 9,788,826 | 135,513,309 | -1.37% |
| 2024-06-04 | 13.83 | 13.94 | 13.68 | 13.86 | 13.63 | qfq | 7,567,664 | 104,505,874 | 0.29% |
| 2024-06-03 | 14.05 | 14.22 | 13.65 | 13.82 | 13.59 | qfq | 11,893,820 | 164,961,009 | -1.92% |
| 2024-05-31 | 14.47 | 14.55 | 14.06 | 14.09 | 13.86 | qfq | 7,849,500 | 112,010,625 | -1.40% |
| 2024-05-30 | 14.29 | 14.56 | 14.08 | 14.29 | 14.06 | qfq | 6,453,240 | 92,497,400 | -0.07% |
| 2024-05-29 | 14.44 | 14.55 | 14.25 | 14.30 | 14.07 | qfq | 5,358,500 | 77,118,305 | -0.63% |
| 2024-05-28 | 14.47 | 14.66 | 14.34 | 14.39 | 14.15 | qfq | 6,287,500 | 90,776,111 | -0.96% |
| 2024-05-27 | 14.21 | 14.55 | 13.98 | 14.53 | 14.29 | qfq | 8,159,490 | 116,291,730 | 2.40% |
| 2024-05-24 | 14.42 | 14.46 | 14.13 | 14.19 | 13.96 | qfq | 10,041,800 | 143,352,281 | -2.34% |
| 2024-05-23 | 14.94 | 15.14 | 14.49 | 14.53 | 14.29 | qfq | 11,861,100 | 175,295,809 | -2.48% |
| 2024-05-22 | 14.63 | 15.11 | 14.55 | 14.90 | 14.66 | qfq | 13,115,692 | 195,570,353 | 2.55% |
| 2024-05-21 | 14.91 | 14.99 | 14.44 | 14.53 | 14.29 | qfq | 10,024,671 | 146,741,919 | -3.46% |
| 2024-05-20 | 15.00 | 15.24 | 14.82 | 15.05 | 14.80 | qfq | 13,444,230 | 201,900,428 | 0.33% |
| 2024-05-17 | 14.68 | 15.00 | 14.43 | 15.00 | 14.75 | qfq | 18,771,084 | 277,843,039 | 3.59% |
| 2024-05-16 | 14.50 | 14.86 | 14.42 | 14.48 | 14.24 | qfq | 10,406,300 | 152,198,633 | 0.28% |
| 2024-05-15 | 14.49 | 14.68 | 14.37 | 14.44 | 14.20 | qfq | 9,024,980 | 131,088,516 | -0.82% |
| 2024-05-14 | 14.66 | 14.68 | 14.38 | 14.56 | 14.32 | qfq | 8,679,600 | 126,140,114 | 0.69% |
| 2024-05-13 | 14.86 | 14.92 | 14.39 | 14.46 | 14.22 | qfq | 17,951,500 | 262,348,782 | -4.17% |
| 2024-05-10 | 15.55 | 15.71 | 15.00 | 15.09 | 14.84 | qfq | 11,540,460 | 175,871,112 | -3.39% |
| 2024-05-09 | 15.30 | 15.66 | 15.15 | 15.62 | 15.36 | qfq | 13,781,004 | 213,292,571 | 2.09% |
| 2024-05-08 | 15.60 | 15.71 | 15.15 | 15.30 | 15.05 | qfq | 11,598,607 | 179,036,408 | -1.54% |
| 2024-05-07 | 15.39 | 15.79 | 15.31 | 15.54 | 15.29 | qfq | 16,505,301 | 256,982,661 | 0.91% |
| 2024-05-06 | 15.25 | 15.52 | 14.98 | 15.40 | 15.15 | qfq | 20,469,980 | 314,249,272 | 3.01% |
| 2024-04-30 | 15.55 | 15.78 | 14.90 | 14.95 | 14.71 | qfq | 24,871,571 | 377,687,251 | -5.02% |
| 2024-04-29 | 15.86 | 16.00 | 15.33 | 15.74 | 15.48 | qfq | 30,656,323 | 478,983,356 | -2.66% |
| 2024-04-26 | 15.73 | 16.60 | 15.70 | 16.17 | 15.91 | qfq | 48,952,149 | 789,963,820 | 2.80% |
| 2024-04-25 | 15.80 | 16.20 | 14.80 | 15.73 | 15.47 | qfq | 60,018,629 | 932,871,516 | 5.01% |
| 2024-04-24 | 13.64 | 14.98 | 13.64 | 14.98 | 14.73 | qfq | 36,105,419 | 525,071,730 | 9.99% |
| 2024-04-23 | 13.65 | 13.77 | 13.36 | 13.62 | 13.40 | qfq | 18,085,186 | 245,813,344 | -0.22% |
| 2024-04-22 | 12.72 | 14.10 | 12.72 | 13.65 | 13.43 | qfq | 26,526,660 | 361,944,003 | 6.47% |
| 2024-04-19 | 12.92 | 13.06 | 12.70 | 12.82 | 12.61 | qfq | 11,216,280 | 144,072,214 | -1.76% |
| 2024-04-18 | 12.46 | 13.41 | 12.32 | 13.05 | 12.84 | qfq | 19,292,812 | 250,168,576 | 4.48% |
| 2024-04-17 | 11.88 | 12.51 | 11.80 | 12.49 | 12.29 | qfq | 15,749,568 | 192,492,041 | 7.58% |
| 2024-04-16 | 12.50 | 12.55 | 11.59 | 11.61 | 11.42 | qfq | 20,184,264 | 240,310,896 | -8.00% |
| 2024-04-15 | 13.03 | 13.14 | 12.37 | 12.62 | 12.41 | qfq | 14,131,778 | 178,600,015 | -2.70% |
| 2024-04-12 | 13.10 | 13.36 | 12.91 | 12.97 | 12.76 | qfq | 10,104,253 | 132,741,941 | -1.29% |
| 2024-04-11 | 13.16 | 13.49 | 13.08 | 13.14 | 12.92 | qfq | 9,282,276 | 122,885,179 | -1.87% |
| 2024-04-10 | 13.38 | 13.54 | 13.00 | 13.39 | 13.17 | qfq | 13,615,200 | 180,870,406 | -0.67% |
| 2024-04-09 | 13.69 | 13.77 | 13.31 | 13.48 | 13.26 | qfq | 11,371,649 | 153,854,078 | -0.15% |
| 2024-04-08 | 13.75 | 13.92 | 13.44 | 13.50 | 13.28 | qfq | 10,571,320 | 144,179,757 | -2.32% |
| 2024-04-03 | 14.20 | 14.33 | 13.58 | 13.82 | 13.59 | qfq | 16,111,496 | 222,858,375 | -3.89% |
| 2024-04-02 | 14.45 | 14.75 | 14.20 | 14.38 | 14.14 | qfq | 18,793,040 | 271,101,751 | -1.64% |
| 2024-04-01 | 14.66 | 14.83 | 14.35 | 14.62 | 14.38 | qfq | 24,035,684 | 350,271,083 | -1.48% |
| 2024-03-29 | 14.32 | 14.97 | 14.03 | 14.84 | 14.60 | qfq | 46,878,197 | 687,641,638 | 7.93% |
| 2024-03-28 | 12.97 | 13.75 | 12.93 | 13.75 | 13.52 | qfq | 16,136,417 | 217,429,835 | 10.00% |
| 2024-03-27 | 12.99 | 13.00 | 12.44 | 12.50 | 12.30 | qfq | 16,055,748 | 203,497,592 | -3.33% |
| 2024-03-26 | 13.41 | 13.46 | 12.81 | 12.93 | 12.72 | qfq | 18,970,950 | 247,895,535 | -3.44% |
| 2024-03-25 | 13.85 | 14.00 | 13.35 | 13.39 | 13.17 | qfq | 15,447,152 | 211,039,549 | -4.36% |
| 2024-03-22 | 14.55 | 14.85 | 13.92 | 14.00 | 13.77 | qfq | 27,036,927 | 386,119,538 | -5.21% |
| 2024-03-21 | 14.21 | 15.25 | 14.15 | 14.77 | 14.53 | qfq | 43,698,353 | 644,776,101 | 1.72% |
| 2024-03-20 | 13.71 | 14.74 | 13.70 | 14.52 | 14.28 | qfq | 45,665,325 | 651,544,816 | 8.36% |
| 2024-03-19 | 14.05 | 14.05 | 13.30 | 13.40 | 13.18 | qfq | 32,868,610 | 443,040,520 | -4.08% |
| 2024-03-18 | 14.19 | 14.75 | 13.81 | 13.97 | 13.74 | qfq | 44,944,004 | 639,088,896 | 1.45% |
| 2024-03-15 | 12.56 | 13.77 | 12.32 | 13.77 | 13.54 | qfq | 32,370,418 | 420,636,645 | 9.98% |
| 2024-03-14 | 12.68 | 12.90 | 12.24 | 12.52 | 12.31 | qfq | 22,082,729 | 276,263,046 | 1.29% |
| 2024-03-13 | 11.76 | 12.62 | 11.63 | 12.36 | 12.16 | qfq | 17,196,275 | 209,569,185 | 5.19% |
| 2024-03-12 | 11.38 | 11.96 | 11.38 | 11.75 | 11.56 | qfq | 14,907,518 | 175,558,706 | 3.25% |
| 2024-03-11 | 11.18 | 11.40 | 11.14 | 11.38 | 11.19 | qfq | 6,757,840 | 76,454,233 | 1.79% |
| 2024-03-08 | 11.16 | 11.29 | 11.01 | 11.18 | 11.00 | qfq | 7,137,419 | 79,457,025 | 0.72% |
| 2024-03-07 | 11.37 | 11.57 | 11.06 | 11.10 | 10.92 | qfq | 8,939,860 | 100,801,934 | -2.46% |
| 2024-03-06 | 11.11 | 11.48 | 11.06 | 11.38 | 11.19 | qfq | 7,000,929 | 78,981,320 | 2.34% |
| 2024-03-05 | 11.32 | 11.39 | 11.06 | 11.12 | 10.94 | qfq | 8,753,338 | 97,568,763 | -2.63% |
| 2024-03-04 | 11.60 | 11.69 | 11.25 | 11.42 | 11.23 | qfq | 7,263,924 | 82,626,546 | -1.55% |
| 2024-03-01 | 11.56 | 11.75 | 11.48 | 11.60 | 11.41 | qfq | 8,344,482 | 96,586,208 | 0.43% |
| 2024-02-29 | 11.02 | 11.64 | 11.00 | 11.55 | 11.36 | qfq | 6,867,267 | 78,406,710 | 3.68% |
| 2024-02-28 | 11.80 | 12.01 | 11.14 | 11.14 | 10.96 | qfq | 10,561,782 | 122,468,716 | -5.27% |
| 2024-02-27 | 11.55 | 11.76 | 11.44 | 11.76 | 11.57 | qfq | 7,607,221 | 88,257,640 | 1.55% |
| 2024-02-26 | 11.18 | 11.77 | 11.18 | 11.58 | 11.39 | qfq | 12,115,954 | 139,531,335 | 4.42% |
| 2024-02-23 | 10.92 | 11.13 | 10.77 | 11.09 | 10.91 | qfq | 5,842,454 | 63,981,746 | 1.93% |
| 2024-02-22 | 10.70 | 10.94 | 10.68 | 10.88 | 10.70 | qfq | 5,218,077 | 56,389,159 | 1.12% |
| 2024-02-21 | 10.61 | 11.11 | 10.52 | 10.76 | 10.58 | qfq | 7,011,500 | 76,354,899 | 0.47% |
| 2024-02-20 | 10.60 | 10.74 | 10.36 | 10.71 | 10.53 | qfq | 5,872,971 | 61,691,345 | 0.56% |
| 2024-02-19 | 11.09 | 11.15 | 10.50 | 10.65 | 10.48 | qfq | 9,998,589 | 107,690,541 | -3.01% |
| 2024-02-08 | 10.09 | 11.03 | 10.09 | 10.98 | 10.80 | qfq | 12,414,555 | 134,017,141 | 9.15% |
| 2024-02-07 | 9.69 | 10.21 | 9.64 | 10.06 | 9.90 | qfq | 11,845,286 | 118,784,331 | 4.36% |
| 2024-02-06 | 8.80 | 9.78 | 8.55 | 9.64 | 9.48 | qfq | 13,806,928 | 127,475,141 | 7.71% |
| 2024-02-05 | 9.51 | 9.51 | 8.69 | 8.95 | 8.80 | qfq | 16,682,224 | 149,511,653 | -7.35% |
| 2024-02-02 | 9.89 | 10.01 | 9.07 | 9.66 | 9.50 | qfq | 8,826,294 | 84,139,453 | -2.03% |
| 2024-02-01 | 9.99 | 10.14 | 9.74 | 9.86 | 9.70 | qfq | 6,310,620 | 62,684,435 | -1.10% |
| 2024-01-31 | 10.37 | 10.57 | 9.95 | 9.97 | 9.81 | qfq | 6,133,777 | 62,425,860 | -3.86% |
| 2024-01-30 | 10.82 | 10.82 | 10.37 | 10.37 | 10.20 | qfq | 5,990,827 | 63,366,575 | -3.36% |
| 2024-01-29 | 11.03 | 11.13 | 10.66 | 10.73 | 10.55 | qfq | 6,444,315 | 69,807,009 | -2.72% |
| 2024-01-26 | 11.23 | 11.29 | 10.88 | 11.03 | 10.85 | qfq | 8,692,107 | 95,942,550 | -2.22% |
| 2024-01-25 | 10.71 | 11.28 | 10.56 | 11.28 | 11.10 | qfq | 10,760,892 | 118,891,595 | 5.92% |
| 2024-01-24 | 10.63 | 10.73 | 10.22 | 10.65 | 10.48 | qfq | 6,301,820 | 65,967,548 | 0.95% |
| 2024-01-23 | 10.45 | 10.58 | 10.15 | 10.55 | 10.38 | qfq | 12,043,292 | 125,325,524 | 1.15% |
| 2024-01-22 | 11.15 | 11.20 | 10.37 | 10.43 | 10.26 | qfq | 6,734,720 | 72,288,243 | -6.46% |
| 2024-01-19 | 11.36 | 11.40 | 11.11 | 11.15 | 10.97 | qfq | 4,973,675 | 55,821,855 | -1.50% |
| 2024-01-18 | 11.27 | 11.39 | 10.89 | 11.32 | 11.13 | qfq | 9,618,370 | 106,684,165 | -0.18% |
| 2024-01-17 | 11.89 | 11.89 | 11.33 | 11.34 | 11.15 | qfq | 6,313,800 | 72,890,580 | -3.90% |
| 2024-01-16 | 11.87 | 11.96 | 11.65 | 11.80 | 11.61 | qfq | 7,761,602 | 91,255,205 | -1.01% |
| 2024-01-15 | 12.33 | 12.33 | 11.76 | 11.92 | 11.72 | qfq | 10,823,087 | 128,926,287 | -4.49% |
| 2024-01-12 | 12.64 | 12.66 | 12.18 | 12.48 | 12.28 | qfq | 8,672,840 | 107,387,062 | -1.27% |
| 2024-01-11 | 12.60 | 12.72 | 12.41 | 12.64 | 12.43 | qfq | 5,591,240 | 70,162,841 | 0.08% |
| 2024-01-10 | 12.76 | 12.82 | 12.47 | 12.63 | 12.42 | qfq | 3,879,590 | 48,980,713 | -1.02% |
| 2024-01-09 | 12.80 | 12.95 | 12.59 | 12.76 | 12.55 | qfq | 4,516,389 | 57,563,581 | 0.16% |
| 2024-01-08 | 13.34 | 13.34 | 12.71 | 12.74 | 12.53 | qfq | 9,269,829 | 119,456,368 | -6.05% |
| 2024-01-05 | 13.50 | 13.73 | 13.20 | 13.56 | 13.34 | qfq | 7,224,262 | 96,566,137 | -0.44% |
| 2024-01-04 | 13.80 | 13.80 | 13.57 | 13.62 | 13.40 | qfq | 2,825,234 | 38,558,591 | -0.95% |
| 2024-01-03 | 13.93 | 13.98 | 13.43 | 13.75 | 13.52 | qfq | 6,810,976 | 93,040,280 | -1.65% |
| 2024-01-02 | 14.27 | 14.27 | 13.98 | 13.98 | 13.75 | qfq | 7,133,640 | 100,421,406 | -2.44% |
| 2023-12-29 | 13.94 | 14.43 | 13.90 | 14.33 | 14.10 | qfq | 8,752,297 | 124,373,650 | 2.58% |
| 2023-12-28 | 13.88 | 14.10 | 13.66 | 13.97 | 13.74 | qfq | 5,811,573 | 81,132,467 | 0.65% |
| 2023-12-27 | 13.87 | 13.94 | 13.75 | 13.88 | 13.65 | qfq | 3,145,980 | 43,612,016 | 0.65% |
| 2023-12-26 | 14.13 | 14.13 | 13.57 | 13.79 | 13.56 | qfq | 4,135,160 | 56,807,373 | -2.41% |
| 2023-12-25 | 14.11 | 14.43 | 14.05 | 14.13 | 13.90 | qfq | 3,434,240 | 48,723,755 | 0.21% |
| 2023-12-22 | 14.18 | 14.33 | 13.99 | 14.10 | 13.87 | qfq | 3,867,557 | 54,794,184 | -0.70% |
| 2023-12-21 | 14.10 | 14.30 | 13.81 | 14.20 | 13.97 | qfq | 2,609,376 | 36,742,699 | 0.35% |
| 2023-12-20 | 14.29 | 14.50 | 14.10 | 14.15 | 13.92 | qfq | 2,494,240 | 35,735,584 | -0.84% |
| 2023-12-19 | 14.19 | 14.34 | 14.10 | 14.27 | 14.04 | qfq | 2,555,602 | 36,346,918 | 1.35% |
| 2023-12-18 | 14.32 | 14.32 | 14.03 | 14.08 | 13.85 | qfq | 3,782,039 | 53,548,812 | -2.09% |
| 2023-12-15 | 14.34 | 14.61 | 14.31 | 14.38 | 14.14 | qfq | 3,138,336 | 45,315,229 | 0.28% |
| 2023-12-14 | 14.53 | 14.66 | 14.32 | 14.34 | 14.11 | qfq | 2,613,972 | 37,823,904 | -1.10% |
| 2023-12-13 | 14.50 | 14.70 | 14.43 | 14.50 | 14.26 | qfq | 3,164,081 | 46,082,745 | 0.00% |
| 2023-12-12 | 14.82 | 14.85 | 14.42 | 14.50 | 14.26 | qfq | 4,802,024 | 69,942,207 | -2.03% |
| 2023-12-11 | 14.71 | 14.94 | 14.57 | 14.80 | 14.56 | qfq | 5,567,580 | 82,197,479 | 0.68% |
| 2023-12-08 | 15.04 | 15.35 | 14.70 | 14.70 | 14.46 | qfq | 12,459,380 | 188,453,061 | -1.67% |
| 2023-12-07 | 14.80 | 15.03 | 14.65 | 14.95 | 14.71 | qfq | 6,540,573 | 97,399,242 | 1.36% |
| 2023-12-06 | 14.61 | 14.96 | 14.51 | 14.75 | 14.51 | qfq | 4,722,048 | 69,949,840 | 0.96% |
| 2023-12-05 | 14.66 | 14.80 | 14.57 | 14.61 | 14.37 | qfq | 5,637,400 | 82,818,451 | -0.75% |
| 2023-12-04 | 14.80 | 14.82 | 14.43 | 14.72 | 14.48 | qfq | 3,900,102 | 57,335,376 | -0.34% |
| 2023-12-01 | 14.82 | 14.94 | 14.62 | 14.77 | 14.53 | qfq | 3,998,017 | 59,062,448 | -0.34% |
| 2023-11-30 | 15.12 | 15.18 | 14.68 | 14.82 | 14.58 | qfq | 3,712,660 | 55,119,406 | -2.37% |
| 2023-11-29 | 14.93 | 15.37 | 14.86 | 15.18 | 14.93 | qfq | 6,341,807 | 96,218,692 | 1.74% |
| 2023-11-28 | 14.83 | 15.01 | 14.79 | 14.92 | 14.68 | qfq | 3,139,664 | 46,763,978 | 0.27% |
| 2023-11-27 | 14.52 | 15.00 | 14.50 | 14.88 | 14.64 | qfq | 6,605,778 | 97,749,822 | 2.34% |
| 2023-11-24 | 14.86 | 14.86 | 14.47 | 14.54 | 14.30 | qfq | 3,099,700 | 45,199,106 | -2.15% |
| 2023-11-23 | 14.64 | 14.90 | 14.54 | 14.86 | 14.62 | qfq | 3,035,380 | 44,782,768 | 1.71% |
| 2023-11-22 | 14.85 | 14.95 | 14.58 | 14.61 | 14.37 | qfq | 3,139,841 | 46,268,134 | -1.75% |
| 2023-11-21 | 15.15 | 15.19 | 14.87 | 14.87 | 14.63 | qfq | 4,534,489 | 67,919,945 | -1.91% |
| 2023-11-20 | 14.77 | 15.35 | 14.55 | 15.16 | 14.91 | qfq | 8,035,489 | 120,589,420 | 2.92% |
| 2023-11-17 | 14.55 | 14.78 | 14.50 | 14.73 | 14.49 | qfq | 3,606,261 | 52,878,650 | 0.82% |
| 2023-11-16 | 14.80 | 14.80 | 14.58 | 14.61 | 14.37 | qfq | 4,671,066 | 68,439,715 | -1.35% |
| 2023-11-15 | 14.95 | 14.99 | 14.72 | 14.81 | 14.57 | qfq | 5,249,575 | 77,826,788 | -0.60% |
| 2023-11-14 | 14.23 | 15.02 | 14.23 | 14.90 | 14.66 | qfq | 12,219,800 | 180,902,849 | 4.20% |
| 2023-11-13 | 14.08 | 14.35 | 13.98 | 14.30 | 14.07 | qfq | 4,865,060 | 68,993,722 | 1.85% |
| 2023-11-10 | 14.00 | 14.10 | 13.86 | 14.04 | 13.81 | qfq | 2,848,680 | 39,824,120 | 0.29% |
| 2023-11-09 | 14.01 | 14.05 | 13.91 | 14.00 | 13.77 | qfq | 2,993,820 | 41,851,588 | -0.14% |
| 2023-11-08 | 14.01 | 14.40 | 13.88 | 14.02 | 13.79 | qfq | 6,559,180 | 92,263,429 | -0.28% |
| 2023-11-07 | 14.15 | 14.16 | 13.91 | 14.06 | 13.83 | qfq | 5,520,494 | 77,385,608 | -0.92% |
| 2023-11-06 | 13.85 | 14.23 | 13.85 | 14.19 | 13.96 | qfq | 6,071,720 | 85,757,353 | 2.68% |
| 2023-11-03 | 13.42 | 13.94 | 13.42 | 13.82 | 13.59 | qfq | 6,942,965 | 95,650,080 | 3.21% |
| 2023-11-02 | 13.75 | 13.78 | 13.39 | 13.39 | 13.17 | qfq | 3,124,640 | 42,227,703 | -1.98% |
| 2023-11-01 | 13.61 | 13.84 | 13.57 | 13.66 | 13.44 | qfq | 3,616,300 | 49,479,933 | 0.37% |
| 2023-10-31 | 13.75 | 13.80 | 13.55 | 13.61 | 13.39 | qfq | 2,483,840 | 33,866,810 | -1.73% |
| 2023-10-30 | 13.70 | 13.86 | 13.45 | 13.85 | 13.62 | qfq | 4,854,726 | 66,283,137 | 0.44% |
| 2023-10-27 | 13.36 | 13.87 | 13.36 | 13.79 | 13.56 | qfq | 3,470,314 | 47,373,884 | 2.30% |
| 2023-10-26 | 13.42 | 13.54 | 13.28 | 13.48 | 13.26 | qfq | 2,618,420 | 35,093,191 | -0.22% |
| 2023-10-25 | 13.60 | 13.77 | 13.22 | 13.51 | 13.29 | qfq | 3,916,770 | 53,113,938 | 2.89% |
| 2023-10-24 | 12.83 | 13.18 | 12.83 | 13.13 | 12.91 | qfq | 3,891,855 | 50,808,095 | 3.06% |
| 2023-10-23 | 13.18 | 13.18 | 12.43 | 12.74 | 12.53 | qfq | 4,768,589 | 60,865,093 | -4.64% |
| 2023-10-20 | 13.18 | 13.46 | 13.18 | 13.36 | 13.14 | qfq | 3,910,800 | 52,056,975 | 0.45% |
| 2023-10-19 | 13.47 | 13.58 | 13.27 | 13.30 | 13.08 | qfq | 2,864,270 | 38,290,591 | -0.82% |
| 2023-10-18 | 13.57 | 13.67 | 13.40 | 13.41 | 13.19 | qfq | 2,939,496 | 39,718,251 | -1.25% |
| 2023-10-17 | 13.75 | 13.76 | 13.51 | 13.58 | 13.36 | qfq | 2,528,128 | 34,349,881 | -1.09% |
| 2023-10-16 | 14.05 | 14.07 | 13.58 | 13.73 | 13.51 | qfq | 4,407,688 | 60,507,863 | -1.79% |
| 2023-10-13 | 13.90 | 14.00 | 13.78 | 13.98 | 13.75 | qfq | 3,618,174 | 50,272,874 | 0.00% |
| 2023-10-12 | 13.75 | 14.06 | 13.65 | 13.98 | 13.75 | qfq | 4,000,362 | 55,451,753 | 1.67% |
| 2023-10-11 | 14.08 | 14.21 | 13.73 | 13.75 | 13.52 | qfq | 5,571,830 | 77,629,584 | -2.27% |
| 2023-10-10 | 14.04 | 14.22 | 13.97 | 14.07 | 13.84 | qfq | 3,875,790 | 54,664,509 | 0.64% |
| 2023-10-09 | 13.96 | 14.13 | 13.84 | 13.98 | 13.75 | qfq | 3,677,150 | 51,534,421 | 0.00% |
| 2023-09-28 | 14.02 | 14.15 | 13.88 | 13.98 | 13.75 | qfq | 4,197,206 | 58,823,008 | -0.64% |
| 2023-09-27 | 13.78 | 14.25 | 13.67 | 14.07 | 13.84 | qfq | 6,291,686 | 88,616,890 | 2.25% |
| 2023-09-26 | 13.96 | 13.96 | 13.66 | 13.76 | 13.53 | qfq | 2,648,660 | 36,424,200 | -0.43% |
| 2023-09-25 | 14.06 | 14.06 | 13.75 | 13.82 | 13.59 | qfq | 2,953,200 | 40,874,185 | -1.99% |
| 2023-09-22 | 13.79 | 14.10 | 13.63 | 14.10 | 13.87 | qfq | 3,375,338 | 46,985,631 | 3.07% |
| 2023-09-21 | 13.69 | 13.86 | 13.64 | 13.68 | 13.46 | qfq | 2,097,701 | 28,777,779 | -0.73% |
| 2023-09-20 | 13.92 | 14.02 | 13.75 | 13.78 | 13.55 | qfq | 2,309,300 | 31,912,427 | -1.50% |
| 2023-09-19 | 14.25 | 14.25 | 13.84 | 13.99 | 13.76 | qfq | 2,800,150 | 39,054,321 | -1.06% |
| 2023-09-18 | 13.88 | 14.36 | 13.86 | 14.14 | 13.91 | qfq | 3,148,760 | 44,621,030 | 1.07% |
| 2023-09-15 | 14.20 | 14.20 | 13.92 | 13.99 | 13.76 | qfq | 4,284,120 | 60,056,200 | -0.43% |
| 2023-09-14 | 14.11 | 14.16 | 13.90 | 14.05 | 13.82 | qfq | 2,985,100 | 41,784,426 | -0.78% |
| 2023-09-13 | 14.35 | 14.36 | 14.00 | 14.16 | 13.93 | qfq | 3,239,100 | 45,824,134 | -1.39% |
| 2023-09-12 | 14.31 | 14.45 | 14.16 | 14.36 | 14.12 | qfq | 2,572,780 | 36,921,394 | 0.14% |
| 2023-09-11 | 14.31 | 14.44 | 14.16 | 14.34 | 14.11 | qfq | 3,770,280 | 54,021,465 | -0.55% |
| 2023-09-08 | 14.30 | 14.55 | 14.20 | 14.42 | 14.18 | qfq | 2,892,980 | 41,646,800 | 0.42% |
| 2023-09-07 | 14.62 | 14.62 | 14.33 | 14.36 | 14.12 | qfq | 3,158,580 | 45,609,718 | -1.98% |
| 2023-09-06 | 14.31 | 14.73 | 14.20 | 14.65 | 14.41 | qfq | 4,553,205 | 66,246,320 | 2.16% |
| 2023-09-05 | 14.32 | 14.42 | 14.26 | 14.34 | 14.11 | qfq | 2,840,488 | 40,684,696 | 0.00% |
| 2023-09-04 | 14.20 | 14.47 | 14.06 | 14.34 | 14.11 | qfq | 3,500,740 | 49,925,100 | 1.27% |
| 2023-09-01 | 14.04 | 14.18 | 13.93 | 14.16 | 13.93 | qfq | 2,919,240 | 41,043,036 | 1.36% |
| 2023-08-31 | 14.15 | 14.15 | 13.74 | 13.97 | 13.74 | qfq | 4,384,700 | 60,985,741 | -1.27% |
| 2023-08-30 | 13.86 | 14.34 | 13.86 | 14.15 | 13.92 | qfq | 6,371,541 | 90,184,479 | 2.46% |
| 2023-08-29 | 13.02 | 13.87 | 12.96 | 13.81 | 13.58 | qfq | 12,937,955 | 175,015,389 | 7.05% |
| 2023-08-28 | 14.23 | 14.35 | 12.90 | 12.90 | 12.69 | qfq | 14,848,792 | 200,040,475 | -4.73% |
| 2023-08-25 | 14.90 | 14.90 | 13.54 | 13.54 | 13.32 | qfq | 16,645,197 | 230,830,110 | -9.97% |
| 2023-08-24 | 14.70 | 15.22 | 14.62 | 15.04 | 14.79 | qfq | 3,364,452 | 50,445,343 | 1.83% |
| 2023-08-23 | 15.01 | 15.02 | 14.66 | 14.77 | 14.53 | qfq | 2,679,600 | 39,689,699 | -1.53% |
| 2023-08-22 | 15.18 | 15.18 | 14.79 | 15.00 | 14.75 | qfq | 3,510,764 | 52,519,057 | -0.33% |
| 2023-08-21 | 15.23 | 15.49 | 15.02 | 15.05 | 14.80 | qfq | 3,236,104 | 49,226,714 | -2.21% |
| 2023-08-18 | 15.62 | 15.69 | 15.35 | 15.39 | 15.14 | qfq | 3,492,909 | 54,114,086 | -1.28% |
| 2023-08-17 | 15.07 | 15.67 | 15.01 | 15.59 | 15.33 | qfq | 4,657,282 | 71,871,227 | 3.52% |
| 2023-08-16 | 15.23 | 15.38 | 15.06 | 15.06 | 14.81 | qfq | 2,434,500 | 37,010,624 | -1.50% |
| 2023-08-15 | 15.38 | 15.55 | 15.16 | 15.29 | 15.04 | qfq | 3,780,892 | 58,125,436 | -0.59% |
| 2023-08-14 | 15.31 | 15.41 | 15.13 | 15.38 | 15.13 | qfq | 3,633,620 | 55,535,000 | 0.13% |
| 2023-08-11 | 15.73 | 15.73 | 15.35 | 15.36 | 15.11 | qfq | 3,108,392 | 48,194,115 | -2.10% |
| 2023-08-10 | 15.84 | 15.90 | 15.69 | 15.69 | 15.43 | qfq | 2,378,860 | 37,488,488 | -0.95% |
| 2023-08-09 | 15.93 | 16.00 | 15.76 | 15.84 | 15.58 | qfq | 2,896,660 | 46,009,642 | -0.19% |
| 2023-08-08 | 15.87 | 16.15 | 15.72 | 15.87 | 15.61 | qfq | 3,926,740 | 62,157,859 | -0.50% |
| 2023-08-07 | 16.10 | 16.12 | 15.85 | 15.95 | 15.69 | qfq | 3,604,300 | 57,579,009 | -1.12% |
| 2023-08-04 | 16.19 | 16.29 | 15.91 | 16.13 | 15.87 | qfq | 4,682,460 | 75,145,090 | 0.25% |
| 2023-08-03 | 16.29 | 16.35 | 16.00 | 16.09 | 15.83 | qfq | 4,327,956 | 69,818,241 | -0.74% |
| 2023-08-02 | 16.30 | 16.35 | 16.13 | 16.21 | 15.94 | qfq | 2,600,635 | 42,218,606 | -0.25% |
| 2023-08-01 | 16.88 | 16.97 | 16.22 | 16.25 | 15.98 | qfq | 4,585,380 | 75,054,933 | -2.34% |
| 2023-07-31 | 16.49 | 16.72 | 16.41 | 16.64 | 16.37 | qfq | 3,692,312 | 61,307,560 | 0.30% |
| 2023-07-28 | 16.62 | 16.76 | 16.39 | 16.59 | 16.32 | qfq | 4,132,440 | 68,335,918 | -1.07% |
| 2023-07-27 | 17.09 | 17.42 | 16.70 | 16.77 | 16.50 | qfq | 3,022,908 | 51,324,580 | -1.24% |
| 2023-07-26 | 17.00 | 17.09 | 16.86 | 16.98 | 16.70 | qfq | 1,501,681 | 25,496,314 | 0.30% |
| 2023-07-25 | 16.76 | 16.97 | 16.65 | 16.93 | 16.65 | qfq | 2,846,673 | 47,914,372 | 1.74% |
| 2023-07-24 | 16.83 | 16.86 | 16.51 | 16.64 | 16.37 | qfq | 2,586,960 | 43,083,601 | -1.83% |
| 2023-07-21 | 16.88 | 16.95 | 16.60 | 16.95 | 16.67 | qfq | 3,050,256 | 51,116,215 | 0.53% |
| 2023-07-20 | 16.96 | 17.41 | 16.78 | 16.86 | 16.58 | qfq | 3,464,616 | 59,123,302 | -0.88% |
| 2023-07-19 | 17.15 | 17.25 | 16.81 | 17.01 | 16.73 | qfq | 3,171,455 | 53,873,481 | -1.22% |
| 2023-07-18 | 17.29 | 17.51 | 17.20 | 17.22 | 16.94 | qfq | 2,078,760 | 36,018,943 | -0.17% |
| 2023-07-17 | 17.41 | 17.65 | 17.18 | 17.25 | 16.97 | qfq | 2,681,271 | 46,414,575 | -1.43% |