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
巨星农牧603477.SH
最近收盘价15.132026-07-17
最近交易日2026-07-17
成交量（股）18,274,039
成交额（元）282,466,965
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.01865 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.1737 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-02 | 2023-08-08 | cash_dividend | 0.032 | — | — | — | 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 | 15.66 | 15.99 | 15.10 | 15.13 | 15.13 | qfq | 18,274,039 | 282,466,965 | -4.66% |
| 2026-07-16 | 15.60 | 16.36 | 15.52 | 15.87 | 15.87 | qfq | 23,891,169 | 378,830,075 | 0.32% |
| 2026-07-15 | 15.24 | 16.26 | 15.24 | 15.82 | 15.82 | qfq | 22,974,342 | 363,361,072 | 2.93% |
| 2026-07-14 | 15.36 | 15.59 | 15.06 | 15.37 | 15.37 | qfq | 13,575,451 | 208,355,625 | -1.03% |
| 2026-07-13 | 15.44 | 15.96 | 15.38 | 15.53 | 15.53 | qfq | 19,441,600 | 303,442,580 | -0.77% |
| 2026-07-10 | 15.06 | 16.00 | 15.05 | 15.65 | 15.65 | qfq | 20,653,275 | 322,973,969 | 1.76% |
| 2026-07-09 | 15.45 | 15.82 | 15.18 | 15.38 | 15.38 | qfq | 21,418,995 | 330,785,038 | -1.22% |
| 2026-07-08 | 16.68 | 16.79 | 15.55 | 15.57 | 15.57 | qfq | 28,036,134 | 447,217,829 | -6.49% |
| 2026-07-07 | 16.90 | 17.43 | 16.40 | 16.65 | 16.65 | qfq | 38,126,735 | 642,743,736 | -0.48% |
| 2026-07-06 | 15.71 | 16.73 | 15.42 | 16.73 | 16.73 | qfq | 35,249,541 | 574,832,390 | 9.99% |
| 2026-07-03 | 14.85 | 15.30 | 14.59 | 15.21 | 15.21 | qfq | 15,084,132 | 224,555,937 | 1.74% |
| 2026-07-02 | 15.46 | 15.62 | 14.71 | 14.95 | 14.95 | qfq | 18,644,625 | 281,053,202 | -3.24% |
| 2026-07-01 | 14.94 | 15.77 | 14.61 | 15.45 | 15.43 | qfq | 20,808,396 | 317,207,881 | 4.39% |
| 2026-06-30 | 14.50 | 14.98 | 14.24 | 14.80 | 14.78 | qfq | 23,956,989 | 353,370,275 | 1.72% |
| 2026-06-29 | 13.19 | 14.55 | 13.11 | 14.55 | 14.53 | qfq | 19,070,742 | 266,410,185 | 9.98% |
| 2026-06-26 | 13.01 | 13.80 | 12.75 | 13.23 | 13.21 | qfq | 18,092,236 | 240,469,771 | 2.40% |
| 2026-06-25 | 13.03 | 13.28 | 12.67 | 12.92 | 12.90 | qfq | 9,837,182 | 126,925,939 | -1.97% |
| 2026-06-24 | 13.78 | 13.88 | 13.16 | 13.18 | 13.16 | qfq | 10,378,464 | 138,596,360 | -4.35% |
| 2026-06-23 | 13.88 | 14.25 | 13.77 | 13.78 | 13.76 | qfq | 10,708,425 | 149,802,489 | -0.14% |
| 2026-06-22 | 13.57 | 13.83 | 13.16 | 13.80 | 13.78 | qfq | 11,904,194 | 159,996,850 | 1.10% |
| 2026-06-18 | 13.96 | 14.00 | 13.65 | 13.65 | 13.63 | qfq | 7,504,938 | 103,119,078 | -2.43% |
| 2026-06-17 | 14.20 | 14.26 | 13.85 | 13.99 | 13.97 | qfq | 8,035,330 | 112,429,008 | -1.76% |
| 2026-06-16 | 14.20 | 14.34 | 13.96 | 14.24 | 14.22 | qfq | 8,148,011 | 115,396,100 | 0.28% |
| 2026-06-15 | 14.14 | 14.45 | 13.95 | 14.20 | 14.18 | qfq | 8,743,243 | 124,072,835 | 0.57% |
| 2026-06-12 | 13.76 | 14.20 | 13.54 | 14.12 | 14.10 | qfq | 9,588,535 | 133,445,599 | 1.58% |
| 2026-06-11 | 14.00 | 14.25 | 13.73 | 13.90 | 13.88 | qfq | 9,830,033 | 137,194,860 | -1.35% |
| 2026-06-10 | 13.90 | 14.65 | 13.77 | 14.09 | 14.07 | qfq | 14,576,426 | 206,513,100 | 2.18% |
| 2026-06-09 | 14.05 | 14.12 | 13.61 | 13.79 | 13.77 | qfq | 9,799,404 | 135,208,887 | -1.57% |
| 2026-06-08 | 14.10 | 14.84 | 13.99 | 14.01 | 13.99 | qfq | 10,697,146 | 152,542,024 | -3.51% |
| 2026-06-05 | 14.88 | 15.06 | 14.41 | 14.52 | 14.50 | qfq | 10,687,915 | 156,305,373 | -2.88% |
| 2026-06-04 | 15.51 | 15.66 | 14.95 | 14.95 | 14.93 | qfq | 9,377,900 | 142,407,506 | -4.29% |
| 2026-06-03 | 15.47 | 15.65 | 14.98 | 15.62 | 15.60 | qfq | 11,755,914 | 178,950,836 | 1.03% |
| 2026-06-02 | 15.92 | 15.98 | 15.43 | 15.46 | 15.44 | qfq | 10,960,284 | 170,733,601 | -3.50% |
| 2026-06-01 | 15.75 | 16.15 | 15.56 | 16.02 | 16.00 | qfq | 9,391,900 | 149,908,419 | 1.01% |
| 2026-05-29 | 15.76 | 16.16 | 15.57 | 15.86 | 15.84 | qfq | 12,009,923 | 190,510,758 | 0.63% |
| 2026-05-28 | 16.05 | 16.10 | 15.50 | 15.76 | 15.74 | qfq | 12,821,097 | 202,357,899 | -1.99% |
| 2026-05-27 | 16.60 | 16.66 | 16.00 | 16.08 | 16.06 | qfq | 12,941,307 | 209,456,549 | -3.48% |
| 2026-05-26 | 16.50 | 16.82 | 16.42 | 16.66 | 16.64 | qfq | 10,493,560 | 174,112,988 | 0.36% |
| 2026-05-25 | 16.45 | 16.84 | 16.10 | 16.60 | 16.58 | qfq | 10,618,700 | 175,424,254 | -0.30% |
| 2026-05-22 | 17.09 | 17.30 | 16.58 | 16.65 | 16.63 | qfq | 12,864,236 | 215,626,240 | -1.42% |
| 2026-05-21 | 17.07 | 17.40 | 16.84 | 16.89 | 16.87 | qfq | 12,300,500 | 210,197,129 | -1.52% |
| 2026-05-20 | 17.34 | 17.95 | 16.93 | 17.15 | 17.13 | qfq | 15,031,497 | 259,820,247 | -2.00% |
| 2026-05-19 | 17.28 | 17.56 | 16.62 | 17.50 | 17.48 | qfq | 21,664,663 | 369,645,728 | 1.27% |
| 2026-05-18 | 17.88 | 18.03 | 17.11 | 17.28 | 17.26 | qfq | 19,051,200 | 330,658,775 | -4.16% |
| 2026-05-15 | 18.80 | 18.84 | 17.96 | 18.03 | 18.01 | qfq | 23,243,099 | 425,404,568 | -4.75% |
| 2026-05-14 | 17.84 | 19.39 | 17.83 | 18.93 | 18.91 | qfq | 32,592,281 | 612,811,729 | 6.17% |
| 2026-05-13 | 18.41 | 18.64 | 17.80 | 17.83 | 17.81 | qfq | 16,945,000 | 304,163,059 | -3.41% |
| 2026-05-12 | 19.13 | 19.18 | 18.46 | 18.46 | 18.44 | qfq | 13,142,200 | 245,862,292 | -3.45% |
| 2026-05-11 | 18.69 | 19.62 | 18.42 | 19.12 | 19.10 | qfq | 27,641,370 | 528,910,809 | 2.47% |
| 2026-05-08 | 18.88 | 19.33 | 18.41 | 18.66 | 18.64 | qfq | 16,050,494 | 300,271,061 | -1.43% |
| 2026-05-07 | 18.65 | 19.16 | 18.55 | 18.93 | 18.91 | qfq | 18,222,264 | 343,702,196 | -1.30% |
| 2026-05-06 | 18.61 | 19.23 | 18.56 | 19.18 | 19.16 | qfq | 18,266,260 | 346,564,601 | 1.97% |
| 2026-04-30 | 18.50 | 19.10 | 18.31 | 18.81 | 18.79 | qfq | 18,716,562 | 352,125,040 | 1.68% |
| 2026-04-29 | 17.44 | 18.98 | 17.40 | 18.50 | 18.48 | qfq | 23,253,439 | 428,289,101 | 5.65% |
| 2026-04-28 | 17.21 | 17.59 | 17.10 | 17.51 | 17.49 | qfq | 14,215,649 | 247,114,565 | 1.33% |
| 2026-04-27 | 17.71 | 17.74 | 17.27 | 17.28 | 17.26 | qfq | 11,174,377 | 194,309,440 | -2.65% |
| 2026-04-24 | 18.05 | 18.15 | 17.42 | 17.75 | 17.73 | qfq | 16,453,615 | 291,504,994 | -1.99% |
| 2026-04-23 | 17.89 | 18.58 | 17.80 | 18.11 | 18.09 | qfq | 18,629,947 | 337,880,788 | -0.28% |
| 2026-04-22 | 18.18 | 18.95 | 18.10 | 18.16 | 18.14 | qfq | 20,893,953 | 385,345,621 | -0.77% |
| 2026-04-21 | 18.26 | 18.65 | 18.19 | 18.30 | 18.28 | qfq | 13,426,877 | 246,352,299 | -0.60% |
| 2026-04-20 | 18.92 | 18.98 | 18.02 | 18.41 | 18.39 | qfq | 22,999,016 | 421,545,985 | -0.97% |
| 2026-04-17 | 18.84 | 18.84 | 18.40 | 18.59 | 18.57 | qfq | 16,824,231 | 312,526,220 | -1.33% |
| 2026-04-16 | 18.86 | 19.05 | 18.37 | 18.84 | 18.82 | qfq | 22,991,697 | 431,789,442 | -0.16% |
| 2026-04-15 | 18.46 | 19.08 | 18.21 | 18.87 | 18.85 | qfq | 27,726,946 | 518,851,194 | 0.69% |
| 2026-04-14 | 17.74 | 19.00 | 17.62 | 18.74 | 18.72 | qfq | 37,514,669 | 692,287,047 | 4.17% |
| 2026-04-13 | 16.85 | 18.15 | 16.84 | 17.99 | 17.97 | qfq | 33,079,422 | 586,184,850 | 5.82% |
| 2026-04-10 | 17.55 | 17.60 | 16.95 | 17.00 | 16.98 | qfq | 18,321,900 | 313,445,198 | -3.08% |
| 2026-04-09 | 17.75 | 18.32 | 17.43 | 17.54 | 17.52 | qfq | 21,772,973 | 386,268,570 | -1.79% |
| 2026-04-08 | 17.69 | 17.99 | 17.50 | 17.86 | 17.84 | qfq | 30,785,943 | 546,627,613 | -0.06% |
| 2026-04-07 | 16.30 | 18.23 | 16.19 | 17.87 | 17.85 | qfq | 43,124,022 | 762,644,041 | 7.85% |
| 2026-04-03 | 17.03 | 17.08 | 16.35 | 16.57 | 16.55 | qfq | 26,125,452 | 432,701,341 | -2.70% |
| 2026-04-02 | 15.47 | 17.03 | 15.47 | 17.03 | 17.01 | qfq | 34,652,228 | 571,880,602 | 10.01% |
| 2026-04-01 | 15.90 | 15.90 | 15.40 | 15.48 | 15.46 | qfq | 12,361,100 | 192,114,637 | -1.53% |
| 2026-03-31 | 16.46 | 16.51 | 15.59 | 15.72 | 15.70 | qfq | 15,943,300 | 254,718,175 | -4.50% |
| 2026-03-30 | 16.75 | 17.02 | 16.45 | 16.46 | 16.44 | qfq | 9,855,246 | 164,074,558 | -2.43% |
| 2026-03-27 | 16.40 | 16.94 | 16.33 | 16.87 | 16.85 | qfq | 10,173,214 | 170,147,495 | 1.81% |
| 2026-03-26 | 16.92 | 17.07 | 16.47 | 16.57 | 16.55 | qfq | 10,213,714 | 170,304,649 | -2.24% |
| 2026-03-25 | 16.63 | 17.18 | 16.63 | 16.95 | 16.93 | qfq | 8,351,064 | 141,640,891 | 0.71% |
| 2026-03-24 | 17.20 | 17.23 | 16.43 | 16.83 | 16.81 | qfq | 13,392,803 | 223,648,346 | -0.88% |
| 2026-03-23 | 18.29 | 18.34 | 16.80 | 16.98 | 16.96 | qfq | 20,515,452 | 357,354,006 | -8.07% |
| 2026-03-20 | 18.86 | 19.06 | 18.38 | 18.47 | 18.45 | qfq | 11,623,000 | 217,209,163 | -2.17% |
| 2026-03-19 | 18.80 | 19.30 | 18.70 | 18.88 | 18.86 | qfq | 12,351,949 | 234,060,246 | -0.37% |
| 2026-03-18 | 18.84 | 19.10 | 18.54 | 18.95 | 18.93 | qfq | 10,482,900 | 197,438,244 | 0.58% |
| 2026-03-17 | 18.90 | 19.47 | 18.68 | 18.84 | 18.82 | qfq | 15,219,216 | 291,661,380 | -0.32% |
| 2026-03-16 | 18.93 | 19.46 | 18.74 | 18.90 | 18.88 | qfq | 16,879,678 | 321,658,460 | -0.53% |
| 2026-03-13 | 19.42 | 19.51 | 18.95 | 19.00 | 18.98 | qfq | 13,197,889 | 252,425,739 | -1.40% |
| 2026-03-12 | 19.24 | 19.47 | 18.88 | 19.27 | 19.25 | qfq | 18,034,144 | 346,060,542 | 0.36% |
| 2026-03-11 | 18.78 | 19.35 | 18.78 | 19.20 | 19.18 | qfq | 18,373,784 | 350,773,063 | 1.48% |
| 2026-03-10 | 18.50 | 19.50 | 18.36 | 18.92 | 18.90 | qfq | 22,618,152 | 430,122,488 | 1.23% |
| 2026-03-09 | 18.88 | 19.18 | 18.55 | 18.69 | 18.67 | qfq | 24,685,781 | 463,251,790 | 0.75% |
| 2026-03-06 | 17.40 | 18.88 | 17.35 | 18.55 | 18.53 | qfq | 32,819,386 | 601,609,138 | 6.55% |
| 2026-03-05 | 17.96 | 17.96 | 17.32 | 17.41 | 17.39 | qfq | 14,778,800 | 259,936,245 | -3.65% |
| 2026-03-04 | 18.00 | 18.30 | 17.80 | 18.07 | 18.05 | qfq | 13,226,301 | 239,312,433 | 0.50% |
| 2026-03-03 | 17.63 | 18.38 | 17.60 | 17.98 | 17.96 | qfq | 17,803,323 | 322,120,095 | 1.41% |
| 2026-03-02 | 17.46 | 17.83 | 17.42 | 17.73 | 17.71 | qfq | 8,275,406 | 146,031,232 | -0.06% |
| 2026-02-27 | 17.30 | 17.75 | 17.22 | 17.74 | 17.72 | qfq | 10,584,667 | 186,234,016 | 2.42% |
| 2026-02-26 | 17.40 | 17.59 | 17.24 | 17.32 | 17.30 | qfq | 6,081,600 | 105,681,410 | -0.46% |
| 2026-02-25 | 17.23 | 17.60 | 17.21 | 17.40 | 17.38 | qfq | 6,098,556 | 106,224,629 | 1.22% |
| 2026-02-24 | 17.28 | 17.32 | 17.10 | 17.19 | 17.17 | qfq | 4,792,400 | 82,419,124 | -0.06% |
| 2026-02-13 | 17.38 | 17.53 | 17.20 | 17.20 | 17.18 | qfq | 5,168,397 | 89,766,241 | -0.98% |
| 2026-02-12 | 17.74 | 17.75 | 17.34 | 17.37 | 17.35 | qfq | 8,105,197 | 141,469,244 | -2.14% |
| 2026-02-11 | 17.75 | 17.83 | 17.67 | 17.75 | 17.73 | qfq | 4,358,900 | 77,312,234 | -0.34% |
| 2026-02-10 | 17.96 | 17.97 | 17.75 | 17.81 | 17.79 | qfq | 5,152,100 | 91,854,711 | -0.84% |
| 2026-02-09 | 17.84 | 18.25 | 17.77 | 17.96 | 17.94 | qfq | 9,620,279 | 173,518,816 | 0.67% |
| 2026-02-06 | 17.62 | 17.99 | 17.62 | 17.84 | 17.82 | qfq | 9,153,400 | 163,534,887 | 0.56% |
| 2026-02-05 | 17.47 | 17.94 | 17.43 | 17.74 | 17.72 | qfq | 8,825,561 | 156,807,068 | 0.74% |
| 2026-02-04 | 17.78 | 17.78 | 17.40 | 17.61 | 17.59 | qfq | 6,478,058 | 113,686,895 | 0.40% |
| 2026-02-03 | 17.22 | 17.64 | 17.14 | 17.54 | 17.52 | qfq | 8,915,826 | 154,799,920 | 1.50% |
| 2026-02-02 | 17.40 | 17.99 | 17.10 | 17.28 | 17.26 | qfq | 13,260,678 | 231,094,611 | -1.82% |
| 2026-01-30 | 17.82 | 18.15 | 17.60 | 17.60 | 17.58 | qfq | 18,030,662 | 322,547,830 | -0.79% |
| 2026-01-29 | 17.20 | 17.80 | 17.12 | 17.74 | 17.72 | qfq | 12,243,218 | 216,015,329 | 2.42% |
| 2026-01-28 | 17.28 | 17.58 | 16.94 | 17.32 | 17.30 | qfq | 10,657,131 | 183,928,809 | -0.17% |
| 2026-01-27 | 17.73 | 17.73 | 17.32 | 17.35 | 17.33 | qfq | 8,375,619 | 145,970,757 | -2.58% |
| 2026-01-26 | 17.49 | 17.85 | 17.24 | 17.81 | 17.79 | qfq | 13,252,517 | 233,044,141 | 1.77% |
| 2026-01-23 | 17.51 | 17.58 | 17.47 | 17.50 | 17.48 | qfq | 5,942,300 | 104,057,346 | -0.17% |
| 2026-01-22 | 17.46 | 17.57 | 17.46 | 17.53 | 17.51 | qfq | 4,475,100 | 78,394,607 | 0.11% |
| 2026-01-21 | 17.62 | 17.65 | 17.44 | 17.51 | 17.49 | qfq | 5,643,600 | 98,884,925 | -0.62% |
| 2026-01-20 | 17.70 | 17.85 | 17.56 | 17.62 | 17.60 | qfq | 6,493,889 | 114,779,406 | -1.07% |
| 2026-01-19 | 17.81 | 17.98 | 17.73 | 17.81 | 17.79 | qfq | 5,418,639 | 96,808,473 | -0.22% |
| 2026-01-16 | 17.98 | 17.98 | 17.65 | 17.85 | 17.83 | qfq | 8,268,100 | 147,081,390 | -0.78% |
| 2026-01-15 | 17.95 | 18.18 | 17.83 | 17.99 | 17.97 | qfq | 14,136,300 | 254,576,505 | 0.90% |
| 2026-01-14 | 17.50 | 17.83 | 17.31 | 17.83 | 17.81 | qfq | 13,741,950 | 241,951,386 | 2.35% |
| 2026-01-13 | 17.67 | 17.68 | 17.36 | 17.42 | 17.40 | qfq | 7,578,922 | 132,810,545 | -1.41% |
| 2026-01-12 | 17.50 | 17.67 | 17.38 | 17.67 | 17.65 | qfq | 8,345,868 | 146,214,333 | 1.20% |
| 2026-01-09 | 17.45 | 17.61 | 17.35 | 17.46 | 17.44 | qfq | 6,062,801 | 105,724,404 | 0.00% |
| 2026-01-08 | 17.27 | 17.49 | 17.27 | 17.46 | 17.44 | qfq | 5,232,442 | 91,180,895 | 0.75% |
| 2026-01-07 | 17.57 | 17.68 | 17.30 | 17.33 | 17.31 | qfq | 7,088,520 | 123,638,680 | -1.31% |
| 2026-01-06 | 17.23 | 17.57 | 17.16 | 17.56 | 17.54 | qfq | 9,160,085 | 159,594,682 | 1.86% |
| 2026-01-05 | 17.21 | 17.28 | 17.12 | 17.24 | 17.22 | qfq | 4,346,329 | 74,775,202 | 0.17% |
| 2025-12-31 | 17.33 | 17.36 | 17.08 | 17.21 | 17.19 | qfq | 5,602,229 | 96,214,003 | -0.98% |
| 2025-12-30 | 17.35 | 17.57 | 17.30 | 17.38 | 17.36 | qfq | 7,759,789 | 135,335,753 | 0.00% |
| 2025-12-29 | 17.17 | 17.41 | 17.10 | 17.38 | 17.36 | qfq | 8,489,542 | 146,848,441 | 1.34% |
| 2025-12-26 | 16.92 | 17.16 | 16.90 | 17.15 | 17.13 | qfq | 4,600,963 | 78,584,581 | 0.76% |
| 2025-12-25 | 16.92 | 17.06 | 16.85 | 17.02 | 17.00 | qfq | 4,051,479 | 68,760,568 | 0.47% |
| 2025-12-24 | 17.00 | 17.00 | 16.75 | 16.94 | 16.92 | qfq | 5,626,642 | 94,954,891 | -0.18% |
| 2025-12-23 | 17.06 | 17.20 | 16.95 | 16.97 | 16.95 | qfq | 4,700,086 | 80,144,383 | -0.99% |
| 2025-12-22 | 17.28 | 17.31 | 17.11 | 17.14 | 17.12 | qfq | 5,150,783 | 88,645,579 | -1.04% |
| 2025-12-19 | 17.30 | 17.35 | 17.15 | 17.32 | 17.30 | qfq | 4,572,672 | 78,947,167 | 0.41% |
| 2025-12-18 | 17.31 | 17.59 | 17.25 | 17.25 | 17.23 | qfq | 6,670,885 | 115,958,120 | -1.88% |
| 2025-12-17 | 17.78 | 17.85 | 17.50 | 17.58 | 17.56 | qfq | 8,112,425 | 143,175,902 | 1.80% |
| 2025-12-16 | 17.69 | 17.69 | 17.23 | 17.27 | 17.25 | qfq | 5,806,115 | 101,267,272 | -2.37% |
| 2025-12-15 | 17.25 | 17.74 | 17.25 | 17.69 | 17.67 | qfq | 9,292,930 | 163,505,013 | 2.25% |
| 2025-12-12 | 17.16 | 17.35 | 17.13 | 17.30 | 17.28 | qfq | 4,772,054 | 82,264,300 | 0.99% |
| 2025-12-11 | 17.22 | 17.25 | 17.01 | 17.13 | 17.11 | qfq | 4,254,330 | 72,770,741 | -0.87% |
| 2025-12-10 | 17.13 | 17.43 | 17.07 | 17.28 | 17.26 | qfq | 5,982,604 | 103,387,372 | 1.17% |
| 2025-12-09 | 16.80 | 17.14 | 16.80 | 17.08 | 17.06 | qfq | 5,770,879 | 98,233,341 | 1.01% |
| 2025-12-08 | 16.99 | 17.00 | 16.80 | 16.91 | 16.89 | qfq | 4,224,570 | 71,357,927 | 0.24% |
| 2025-12-05 | 16.70 | 16.89 | 16.55 | 16.87 | 16.85 | qfq | 4,326,200 | 72,404,780 | 0.66% |
| 2025-12-04 | 17.00 | 17.07 | 16.75 | 16.76 | 16.74 | qfq | 5,261,215 | 88,608,663 | -1.93% |
| 2025-12-03 | 17.35 | 17.39 | 16.99 | 17.09 | 17.07 | qfq | 5,467,800 | 93,834,568 | -1.44% |
| 2025-12-02 | 17.71 | 17.71 | 17.29 | 17.34 | 17.32 | qfq | 7,083,280 | 123,539,777 | -2.14% |
| 2025-12-01 | 17.67 | 17.80 | 17.63 | 17.72 | 17.70 | qfq | 4,299,200 | 76,146,861 | 0.28% |
| 2025-11-28 | 17.70 | 17.70 | 17.51 | 17.67 | 17.65 | qfq | 3,907,000 | 68,777,033 | -0.11% |
| 2025-11-27 | 17.79 | 17.84 | 17.62 | 17.69 | 17.67 | qfq | 4,635,797 | 82,197,211 | -0.56% |
| 2025-11-26 | 17.85 | 18.05 | 17.75 | 17.79 | 17.77 | qfq | 4,420,400 | 78,937,563 | -0.61% |
| 2025-11-25 | 17.89 | 17.99 | 17.73 | 17.90 | 17.88 | qfq | 5,581,400 | 99,753,960 | -0.33% |
| 2025-11-24 | 17.95 | 18.18 | 17.70 | 17.96 | 17.94 | qfq | 7,981,107 | 143,372,768 | 2.28% |
| 2025-11-21 | 18.01 | 18.24 | 17.50 | 17.56 | 17.54 | qfq | 8,798,607 | 156,742,024 | -3.25% |
| 2025-11-20 | 18.26 | 18.30 | 18.09 | 18.15 | 18.13 | qfq | 4,919,120 | 89,416,295 | -1.25% |
| 2025-11-19 | 18.20 | 18.62 | 18.11 | 18.38 | 18.36 | qfq | 6,745,228 | 123,629,484 | 0.82% |
| 2025-11-18 | 18.52 | 18.60 | 18.20 | 18.23 | 18.21 | qfq | 6,856,219 | 125,631,484 | -1.99% |
| 2025-11-17 | 18.54 | 18.69 | 18.40 | 18.60 | 18.58 | qfq | 5,910,007 | 109,692,228 | 0.16% |
| 2025-11-14 | 18.67 | 18.93 | 18.55 | 18.57 | 18.55 | qfq | 7,079,900 | 132,611,204 | -0.48% |
| 2025-11-13 | 18.62 | 18.70 | 18.46 | 18.66 | 18.64 | qfq | 6,423,483 | 119,329,830 | 0.21% |
| 2025-11-12 | 18.71 | 18.79 | 18.56 | 18.62 | 18.60 | qfq | 5,773,028 | 107,766,866 | -0.48% |
| 2025-11-11 | 18.75 | 18.77 | 18.53 | 18.71 | 18.69 | qfq | 8,867,156 | 165,264,594 | -0.69% |
| 2025-11-10 | 18.12 | 18.91 | 18.02 | 18.84 | 18.82 | qfq | 17,217,078 | 319,038,201 | 4.03% |
| 2025-11-07 | 18.19 | 18.28 | 18.10 | 18.11 | 18.09 | qfq | 5,198,000 | 94,548,811 | -0.44% |
| 2025-11-06 | 18.30 | 18.32 | 18.11 | 18.19 | 18.17 | qfq | 5,447,393 | 99,148,464 | -0.33% |
| 2025-11-05 | 18.24 | 18.40 | 18.10 | 18.25 | 18.23 | qfq | 4,845,015 | 88,623,828 | 0.00% |
| 2025-11-04 | 18.45 | 18.47 | 18.17 | 18.25 | 18.23 | qfq | 5,525,298 | 101,117,071 | -1.19% |
| 2025-11-03 | 18.40 | 18.53 | 18.28 | 18.47 | 18.45 | qfq | 6,551,881 | 120,767,664 | 0.65% |
| 2025-10-31 | 18.03 | 18.42 | 18.03 | 18.35 | 18.33 | qfq | 7,698,800 | 140,875,594 | 1.49% |
| 2025-10-30 | 18.44 | 18.45 | 18.06 | 18.08 | 18.06 | qfq | 8,442,507 | 153,672,188 | -1.85% |
| 2025-10-29 | 18.28 | 18.47 | 18.26 | 18.42 | 18.40 | qfq | 5,406,181 | 99,282,580 | 0.27% |
| 2025-10-28 | 18.47 | 18.49 | 18.33 | 18.37 | 18.35 | qfq | 6,649,400 | 122,300,612 | -0.70% |
| 2025-10-27 | 18.20 | 18.69 | 17.90 | 18.50 | 18.48 | qfq | 13,284,473 | 243,552,722 | 0.65% |
| 2025-10-24 | 18.42 | 18.59 | 18.26 | 18.38 | 18.36 | qfq | 7,793,618 | 143,500,651 | -0.59% |
| 2025-10-23 | 18.36 | 18.50 | 18.03 | 18.49 | 18.47 | qfq | 9,308,850 | 170,470,842 | 0.76% |
| 2025-10-22 | 18.35 | 18.62 | 18.32 | 18.35 | 18.33 | qfq | 8,330,259 | 153,730,791 | -0.81% |
| 2025-10-21 | 18.33 | 18.58 | 18.33 | 18.50 | 18.48 | qfq | 8,626,673 | 159,416,059 | 0.16% |
| 2025-10-20 | 18.89 | 18.91 | 17.91 | 18.47 | 18.45 | qfq | 18,946,512 | 349,578,967 | -4.15% |
| 2025-10-17 | 19.91 | 19.99 | 19.21 | 19.27 | 19.25 | qfq | 12,691,056 | 248,727,893 | -3.17% |
| 2025-10-16 | 20.11 | 20.20 | 19.85 | 19.90 | 19.88 | qfq | 10,264,810 | 205,086,330 | -1.04% |
| 2025-10-15 | 20.20 | 20.20 | 19.95 | 20.11 | 20.09 | qfq | 10,122,022 | 203,117,483 | -0.54% |
| 2025-10-14 | 19.99 | 20.33 | 19.91 | 20.22 | 20.20 | qfq | 14,078,749 | 283,615,919 | 1.10% |
| 2025-10-13 | 19.82 | 20.17 | 19.82 | 20.00 | 19.98 | qfq | 13,724,210 | 274,287,965 | -0.94% |
| 2025-10-10 | 19.92 | 20.24 | 19.85 | 20.19 | 20.17 | qfq | 12,901,024 | 259,697,829 | 1.10% |
| 2025-10-09 | 20.08 | 20.08 | 19.76 | 19.97 | 19.95 | qfq | 16,907,586 | 336,214,994 | -1.58% |
| 2025-09-30 | 20.51 | 20.52 | 20.22 | 20.29 | 20.27 | qfq | 11,571,394 | 235,826,815 | -0.93% |
| 2025-09-29 | 20.53 | 20.60 | 20.25 | 20.48 | 20.46 | qfq | 12,893,611 | 262,844,579 | -1.11% |
| 2025-09-26 | 20.59 | 20.82 | 20.47 | 20.71 | 20.69 | qfq | 12,730,996 | 263,122,760 | 0.83% |
| 2025-09-25 | 20.64 | 20.69 | 20.43 | 20.54 | 20.52 | qfq | 10,894,105 | 223,522,000 | -0.72% |
| 2025-09-24 | 20.40 | 20.69 | 20.30 | 20.69 | 20.67 | qfq | 13,197,834 | 270,681,610 | 1.22% |
| 2025-09-23 | 20.70 | 20.80 | 20.23 | 20.44 | 20.42 | qfq | 16,318,134 | 333,643,738 | -1.64% |
| 2025-09-22 | 21.00 | 21.00 | 20.51 | 20.78 | 20.75 | qfq | 16,455,437 | 339,739,637 | -1.14% |
| 2025-09-19 | 20.85 | 21.10 | 20.76 | 21.02 | 20.99 | qfq | 14,868,669 | 311,503,386 | 0.43% |
| 2025-09-18 | 21.60 | 21.72 | 20.80 | 20.93 | 20.90 | qfq | 23,288,203 | 494,398,757 | -3.46% |
| 2025-09-17 | 22.01 | 22.10 | 21.45 | 21.68 | 21.65 | qfq | 18,512,340 | 400,945,820 | -1.72% |
| 2025-09-16 | 22.89 | 23.00 | 21.76 | 22.06 | 22.03 | qfq | 26,402,799 | 584,480,325 | -3.63% |
| 2025-09-15 | 22.22 | 23.25 | 22.21 | 22.89 | 22.86 | qfq | 26,361,984 | 601,185,855 | 2.37% |
| 2025-09-12 | 22.31 | 22.80 | 22.30 | 22.36 | 22.33 | qfq | 25,254,786 | 568,994,644 | -0.40% |
| 2025-09-11 | 21.69 | 22.77 | 21.68 | 22.45 | 22.42 | qfq | 38,636,534 | 865,919,558 | 2.89% |
| 2025-09-10 | 21.36 | 21.86 | 21.18 | 21.82 | 21.79 | qfq | 19,687,160 | 423,896,358 | 1.35% |
| 2025-09-09 | 21.71 | 21.81 | 21.30 | 21.53 | 21.50 | qfq | 19,225,021 | 413,657,764 | -1.10% |
| 2025-09-08 | 20.90 | 21.89 | 20.85 | 21.77 | 21.74 | qfq | 41,501,778 | 895,728,107 | 5.22% |
| 2025-09-05 | 20.64 | 20.73 | 20.19 | 20.69 | 20.67 | qfq | 13,168,733 | 269,285,349 | 0.24% |
| 2025-09-04 | 20.38 | 20.92 | 20.23 | 20.64 | 20.62 | qfq | 14,400,101 | 296,456,141 | 1.28% |
| 2025-09-03 | 21.09 | 21.20 | 20.35 | 20.38 | 20.36 | qfq | 15,855,059 | 328,376,798 | -3.27% |
| 2025-09-02 | 21.21 | 21.46 | 21.00 | 21.07 | 21.04 | qfq | 16,592,664 | 351,750,816 | -0.71% |
| 2025-09-01 | 21.17 | 21.57 | 20.87 | 21.22 | 21.19 | qfq | 17,754,806 | 376,318,481 | 0.33% |
| 2025-08-29 | 21.03 | 21.30 | 20.85 | 21.15 | 21.12 | qfq | 16,661,528 | 350,895,220 | 0.71% |
| 2025-08-28 | 21.27 | 21.45 | 20.60 | 21.00 | 20.97 | qfq | 21,624,895 | 454,791,556 | -1.59% |
| 2025-08-27 | 21.75 | 22.07 | 21.30 | 21.34 | 21.31 | qfq | 25,701,413 | 557,044,776 | -2.56% |
| 2025-08-26 | 21.28 | 22.28 | 21.19 | 21.90 | 21.87 | qfq | 35,274,902 | 769,304,267 | 2.58% |
| 2025-08-25 | 21.12 | 21.40 | 21.02 | 21.35 | 21.32 | qfq | 21,045,541 | 447,180,274 | 0.95% |
| 2025-08-22 | 21.40 | 21.49 | 20.88 | 21.15 | 21.12 | qfq | 17,694,162 | 372,954,511 | -0.24% |
| 2025-08-21 | 21.25 | 21.62 | 21.06 | 21.20 | 21.17 | qfq | 27,097,444 | 578,162,312 | 0.95% |
| 2025-08-20 | 20.89 | 21.10 | 20.64 | 21.00 | 20.97 | qfq | 15,144,851 | 316,194,761 | 0.62% |
| 2025-08-19 | 20.80 | 21.02 | 20.70 | 20.87 | 20.84 | qfq | 13,637,885 | 284,778,205 | 0.34% |
| 2025-08-18 | 20.70 | 20.87 | 20.67 | 20.80 | 20.77 | qfq | 15,242,860 | 316,689,473 | 0.39% |
| 2025-08-15 | 20.56 | 20.73 | 20.47 | 20.72 | 20.69 | qfq | 9,520,057 | 196,581,991 | 0.68% |
| 2025-08-14 | 20.79 | 20.96 | 20.46 | 20.58 | 20.56 | qfq | 17,650,830 | 365,131,089 | -1.53% |
| 2025-08-13 | 20.84 | 20.97 | 20.68 | 20.90 | 20.87 | qfq | 15,186,587 | 316,205,666 | -0.38% |
| 2025-08-12 | 21.18 | 21.60 | 20.91 | 20.98 | 20.95 | qfq | 19,463,938 | 412,232,570 | -1.04% |
| 2025-08-11 | 21.25 | 21.37 | 21.01 | 21.20 | 21.17 | qfq | 14,063,216 | 297,746,029 | 0.28% |
| 2025-08-08 | 21.08 | 21.30 | 20.99 | 21.14 | 21.11 | qfq | 15,711,931 | 332,473,034 | 0.81% |
| 2025-08-07 | 21.00 | 21.12 | 20.91 | 20.97 | 20.94 | qfq | 11,374,600 | 238,703,020 | -0.47% |
| 2025-08-06 | 20.81 | 21.14 | 20.54 | 21.07 | 21.04 | qfq | 16,031,467 | 334,689,397 | 1.40% |
| 2025-08-05 | 20.61 | 20.89 | 20.61 | 20.78 | 20.75 | qfq | 11,839,000 | 245,706,693 | 0.82% |
| 2025-08-04 | 20.43 | 20.70 | 20.32 | 20.61 | 20.59 | qfq | 10,862,752 | 223,476,405 | 0.05% |
| 2025-08-01 | 20.61 | 20.86 | 20.55 | 20.60 | 20.58 | qfq | 9,841,852 | 203,637,843 | -0.43% |
| 2025-07-31 | 21.21 | 21.21 | 20.62 | 20.69 | 20.67 | qfq | 13,628,218 | 283,610,870 | -2.27% |
| 2025-07-30 | 21.05 | 21.39 | 20.99 | 21.17 | 21.14 | qfq | 13,845,155 | 293,790,340 | -0.24% |
| 2025-07-29 | 21.58 | 21.69 | 20.92 | 21.22 | 21.19 | qfq | 16,086,690 | 339,733,802 | -1.26% |
| 2025-07-28 | 21.67 | 21.80 | 21.42 | 21.49 | 21.46 | qfq | 12,822,729 | 276,370,078 | -0.92% |
| 2025-07-25 | 22.07 | 22.35 | 21.62 | 21.69 | 21.66 | qfq | 15,215,622 | 333,466,209 | -1.14% |
| 2025-07-24 | 21.80 | 22.11 | 21.17 | 21.94 | 21.91 | qfq | 21,884,902 | 474,692,692 | -1.13% |
| 2025-07-23 | 22.99 | 23.51 | 22.10 | 22.19 | 22.16 | qfq | 37,134,536 | 842,819,125 | -1.38% |
| 2025-07-22 | 21.28 | 22.68 | 21.23 | 22.50 | 22.47 | qfq | 40,335,863 | 887,306,667 | 4.51% |
| 2025-07-21 | 20.28 | 21.70 | 20.23 | 21.53 | 21.50 | qfq | 38,514,127 | 814,131,473 | 6.01% |
| 2025-07-18 | 20.18 | 20.42 | 20.11 | 20.31 | 20.29 | qfq | 10,498,849 | 212,917,047 | 0.54% |
| 2025-07-17 | 20.20 | 20.32 | 20.00 | 20.20 | 20.18 | qfq | 12,916,694 | 259,590,694 | -0.15% |
| 2025-07-16 | 20.17 | 20.30 | 20.05 | 20.23 | 20.21 | qfq | 10,086,006 | 203,569,836 | 0.15% |
| 2025-07-15 | 20.82 | 20.82 | 20.00 | 20.20 | 20.18 | qfq | 28,235,960 | 574,011,452 | -4.08% |
| 2025-07-14 | 21.17 | 21.29 | 20.82 | 21.06 | 21.03 | qfq | 14,118,649 | 296,870,619 | -1.22% |
| 2025-07-11 | 21.10 | 21.80 | 21.09 | 21.32 | 21.29 | qfq | 19,115,243 | 408,916,323 | 0.19% |
| 2025-07-10 | 21.60 | 21.75 | 21.00 | 21.28 | 21.25 | qfq | 19,050,465 | 405,572,249 | 0.38% |
| 2025-07-09 | 20.94 | 21.52 | 20.91 | 21.20 | 21.17 | qfq | 22,885,280 | 487,968,322 | 0.76% |
| 2025-07-08 | 20.86 | 21.06 | 20.64 | 21.04 | 21.01 | qfq | 14,518,630 | 302,415,111 | 0.53% |
| 2025-07-07 | 21.36 | 21.36 | 20.85 | 20.93 | 20.90 | qfq | 14,333,532 | 300,855,958 | -2.56% |
| 2025-07-04 | 21.41 | 21.80 | 21.33 | 21.48 | 21.45 | qfq | 15,113,977 | 324,628,307 | -0.56% |
| 2025-07-03 | 21.49 | 22.00 | 21.13 | 21.60 | 21.57 | qfq | 29,232,408 | 628,759,848 | 1.27% |
| 2025-07-02 | 20.60 | 21.47 | 20.40 | 21.33 | 21.30 | qfq | 25,094,418 | 527,485,132 | 3.29% |
| 2025-07-01 | 20.50 | 20.74 | 20.50 | 20.65 | 20.63 | qfq | 10,329,446 | 213,069,999 | 0.34% |
| 2025-06-30 | 20.90 | 20.90 | 20.43 | 20.58 | 20.56 | qfq | 15,308,606 | 315,059,975 | -1.06% |
| 2025-06-27 | 20.58 | 20.86 | 20.40 | 20.80 | 20.77 | qfq | 9,696,915 | 200,738,118 | 1.32% |
| 2025-06-26 | 21.01 | 21.01 | 20.45 | 20.53 | 20.51 | qfq | 15,097,200 | 311,998,085 | -2.66% |
| 2025-06-25 | 20.86 | 21.10 | 20.63 | 21.09 | 21.06 | qfq | 12,625,172 | 263,896,305 | 1.10% |
| 2025-06-24 | 20.55 | 20.95 | 20.51 | 20.86 | 20.83 | qfq | 11,216,645 | 233,002,377 | 1.56% |
| 2025-06-23 | 20.68 | 20.79 | 20.40 | 20.54 | 20.52 | qfq | 12,774,489 | 262,059,171 | -0.96% |
| 2025-06-20 | 21.02 | 21.24 | 20.69 | 20.74 | 20.71 | qfq | 8,631,341 | 180,802,900 | -1.00% |
| 2025-06-19 | 21.13 | 21.60 | 20.87 | 20.95 | 20.92 | qfq | 9,729,700 | 205,655,120 | -0.95% |
| 2025-06-18 | 21.48 | 21.66 | 21.03 | 21.15 | 21.12 | qfq | 10,019,441 | 212,886,015 | -1.99% |
| 2025-06-17 | 21.60 | 22.08 | 21.45 | 21.58 | 21.55 | qfq | 12,994,031 | 282,110,869 | -0.55% |
| 2025-06-16 | 21.73 | 21.90 | 21.48 | 21.70 | 21.51 | qfq | 11,256,310 | 243,792,922 | -0.73% |
| 2025-06-13 | 22.24 | 22.38 | 21.78 | 21.86 | 21.66 | qfq | 12,562,063 | 276,010,589 | -2.41% |
| 2025-06-12 | 23.05 | 23.05 | 22.18 | 22.40 | 22.20 | qfq | 19,347,632 | 435,023,321 | -3.82% |
| 2025-06-11 | 22.48 | 23.59 | 22.48 | 23.29 | 23.08 | qfq | 20,832,341 | 483,053,617 | 2.73% |
| 2025-06-10 | 22.81 | 23.15 | 22.30 | 22.67 | 22.47 | qfq | 15,709,066 | 355,855,755 | -0.61% |
| 2025-06-09 | 22.10 | 23.38 | 22.05 | 22.81 | 22.61 | qfq | 24,902,649 | 572,277,146 | 1.65% |
| 2025-06-06 | 21.72 | 22.84 | 21.50 | 22.44 | 22.24 | qfq | 27,831,611 | 620,648,596 | 3.51% |
| 2025-06-05 | 21.92 | 22.49 | 21.65 | 21.68 | 21.49 | qfq | 20,709,855 | 454,325,478 | -2.30% |
| 2025-06-04 | 21.89 | 22.24 | 21.52 | 22.19 | 21.99 | qfq | 23,372,108 | 513,516,930 | 1.42% |
| 2025-06-03 | 21.60 | 22.35 | 21.53 | 21.88 | 21.68 | qfq | 43,268,498 | 948,140,471 | 0.14% |
| 2025-05-30 | 20.31 | 21.85 | 20.17 | 21.85 | 21.65 | qfq | 50,458,852 | 1,094,875,608 | 10.02% |
| 2025-05-29 | 19.49 | 19.93 | 19.47 | 19.86 | 19.68 | qfq | 7,814,315 | 154,309,879 | 1.17% |
| 2025-05-28 | 19.87 | 20.25 | 19.58 | 19.63 | 19.45 | qfq | 9,438,978 | 188,073,034 | -1.16% |
| 2025-05-27 | 19.79 | 20.12 | 19.71 | 19.86 | 19.68 | qfq | 8,909,318 | 177,528,388 | -1.29% |
| 2025-05-26 | 19.31 | 20.49 | 19.08 | 20.12 | 19.94 | qfq | 17,855,903 | 354,313,670 | 4.19% |
| 2025-05-23 | 19.95 | 20.27 | 19.19 | 19.31 | 19.14 | qfq | 14,623,130 | 288,629,843 | -3.59% |
| 2025-05-22 | 20.61 | 20.69 | 20.00 | 20.03 | 19.85 | qfq | 11,422,404 | 231,749,947 | -3.24% |
| 2025-05-21 | 20.78 | 20.96 | 20.62 | 20.70 | 20.52 | qfq | 11,493,611 | 238,660,023 | -0.43% |
| 2025-05-20 | 20.07 | 21.17 | 19.90 | 20.79 | 20.60 | qfq | 20,038,190 | 413,123,968 | 3.59% |
| 2025-05-19 | 19.90 | 20.28 | 19.55 | 20.07 | 19.89 | qfq | 13,553,012 | 270,681,424 | -1.23% |
| 2025-05-16 | 20.52 | 20.55 | 20.20 | 20.32 | 20.14 | qfq | 10,877,006 | 221,504,288 | -1.74% |
| 2025-05-15 | 20.31 | 20.95 | 20.20 | 20.68 | 20.50 | qfq | 20,583,497 | 423,852,336 | 0.68% |
| 2025-05-14 | 19.85 | 20.79 | 19.63 | 20.54 | 20.36 | qfq | 21,919,338 | 442,853,700 | 3.48% |
| 2025-05-13 | 19.92 | 20.05 | 19.55 | 19.85 | 19.67 | qfq | 14,708,542 | 290,755,852 | -0.70% |
| 2025-05-12 | 20.02 | 20.18 | 19.84 | 19.99 | 19.81 | qfq | 12,810,499 | 255,993,412 | -0.60% |
| 2025-05-09 | 20.46 | 20.76 | 20.08 | 20.11 | 19.93 | qfq | 14,891,000 | 303,181,044 | -2.05% |
| 2025-05-08 | 20.26 | 20.64 | 19.94 | 20.53 | 20.35 | qfq | 16,274,654 | 331,335,218 | 0.64% |
| 2025-05-07 | 20.51 | 20.75 | 20.17 | 20.40 | 20.22 | qfq | 16,874,838 | 344,116,783 | -0.24% |
| 2025-05-06 | 20.20 | 20.76 | 20.18 | 20.45 | 20.27 | qfq | 14,702,015 | 301,411,299 | 2.05% |
| 2025-04-30 | 20.13 | 20.49 | 19.98 | 20.04 | 19.86 | qfq | 13,347,108 | 269,272,986 | -0.30% |
| 2025-04-29 | 19.94 | 20.31 | 19.90 | 20.10 | 19.92 | qfq | 12,131,849 | 244,078,912 | -0.15% |
| 2025-04-28 | 21.36 | 21.67 | 20.05 | 20.13 | 19.95 | qfq | 20,775,515 | 428,429,681 | -4.96% |
| 2025-04-25 | 21.07 | 21.56 | 21.00 | 21.18 | 20.99 | qfq | 14,384,465 | 305,313,595 | -0.19% |
| 2025-04-24 | 20.83 | 21.75 | 20.70 | 21.22 | 21.03 | qfq | 21,809,900 | 464,937,701 | 1.92% |
| 2025-04-23 | 21.20 | 21.62 | 20.68 | 20.82 | 20.63 | qfq | 24,271,231 | 508,537,212 | -3.16% |
| 2025-04-22 | 21.61 | 22.29 | 21.47 | 21.50 | 21.31 | qfq | 19,325,415 | 422,400,680 | -1.47% |
| 2025-04-21 | 21.30 | 22.01 | 20.64 | 21.82 | 21.63 | qfq | 22,461,429 | 478,904,979 | 1.44% |
| 2025-04-18 | 22.50 | 22.60 | 21.50 | 21.51 | 21.32 | qfq | 22,449,571 | 488,291,254 | -4.36% |
| 2025-04-17 | 22.50 | 22.98 | 22.45 | 22.49 | 22.29 | qfq | 21,732,387 | 491,201,460 | -2.47% |
| 2025-04-16 | 23.20 | 23.45 | 22.30 | 23.06 | 22.85 | qfq | 31,370,036 | 718,610,824 | -2.41% |
| 2025-04-15 | 22.09 | 23.77 | 21.83 | 23.63 | 23.42 | qfq | 45,592,785 | 1,048,863,045 | 5.92% |
| 2025-04-14 | 21.45 | 22.49 | 21.38 | 22.31 | 22.11 | qfq | 35,019,454 | 773,773,346 | 2.43% |
| 2025-04-11 | 22.70 | 22.87 | 21.71 | 21.78 | 21.59 | qfq | 42,635,095 | 938,970,206 | -5.71% |
| 2025-04-10 | 22.58 | 23.88 | 22.06 | 23.10 | 22.89 | qfq | 54,614,501 | 1,271,212,264 | -3.35% |
| 2025-04-09 | 23.29 | 25.00 | 21.73 | 23.90 | 23.69 | qfq | 69,420,154 | 1,637,988,937 | 3.46% |
| 2025-04-08 | 21.01 | 23.10 | 20.50 | 23.10 | 22.89 | qfq | 58,312,790 | 1,287,859,428 | 10.00% |
| 2025-04-07 | 19.80 | 22.04 | 19.65 | 21.00 | 20.81 | qfq | 53,770,423 | 1,130,533,503 | 2.34% |
| 2025-04-03 | 20.30 | 20.91 | 20.26 | 20.52 | 20.34 | qfq | 21,918,018 | 451,550,945 | 0.10% |
| 2025-04-02 | 19.80 | 20.73 | 19.58 | 20.50 | 20.32 | qfq | 23,812,574 | 484,882,821 | 3.59% |
| 2025-04-01 | 19.40 | 20.28 | 19.37 | 19.79 | 19.61 | qfq | 20,292,613 | 402,892,370 | 2.17% |
| 2025-03-31 | 20.35 | 20.65 | 19.30 | 19.37 | 19.20 | qfq | 23,808,638 | 473,409,742 | -5.00% |
| 2025-03-28 | 20.50 | 20.85 | 20.20 | 20.39 | 20.21 | qfq | 18,672,474 | 383,144,293 | -1.69% |
| 2025-03-27 | 20.38 | 21.06 | 20.31 | 20.74 | 20.55 | qfq | 25,277,863 | 523,128,953 | -0.19% |
| 2025-03-26 | 20.13 | 22.00 | 19.91 | 20.78 | 20.59 | qfq | 55,977,545 | 1,168,828,714 | 3.28% |
| 2025-03-25 | 19.60 | 20.35 | 19.17 | 20.12 | 19.94 | qfq | 30,252,387 | 598,357,489 | 3.23% |
| 2025-03-24 | 18.88 | 19.60 | 18.55 | 19.49 | 19.32 | qfq | 25,955,020 | 499,728,818 | 3.62% |
| 2025-03-21 | 18.50 | 18.86 | 18.33 | 18.81 | 18.64 | qfq | 14,796,979 | 275,480,918 | 1.13% |
| 2025-03-20 | 18.99 | 19.27 | 18.57 | 18.60 | 18.43 | qfq | 13,421,640 | 253,745,920 | -1.38% |
| 2025-03-19 | 18.96 | 18.98 | 18.73 | 18.86 | 18.69 | qfq | 9,600,400 | 180,982,186 | -0.84% |
| 2025-03-18 | 18.92 | 19.10 | 18.69 | 19.02 | 18.85 | qfq | 16,632,749 | 313,305,904 | -0.26% |
| 2025-03-17 | 19.29 | 19.84 | 18.97 | 19.07 | 18.90 | qfq | 24,731,730 | 480,467,467 | -0.31% |
| 2025-03-14 | 19.09 | 19.43 | 18.86 | 19.13 | 18.96 | qfq | 21,751,500 | 415,688,793 | 0.26% |
| 2025-03-13 | 18.80 | 19.42 | 18.76 | 19.08 | 18.91 | qfq | 22,564,838 | 431,189,466 | 0.90% |
| 2025-03-12 | 18.88 | 19.19 | 18.63 | 18.91 | 18.74 | qfq | 30,731,820 | 579,844,902 | -2.68% |
| 2025-03-11 | 17.70 | 19.70 | 17.60 | 19.43 | 19.26 | qfq | 40,219,205 | 762,310,524 | 7.71% |
| 2025-03-10 | 18.44 | 18.66 | 17.99 | 18.04 | 17.88 | qfq | 20,721,720 | 378,757,521 | 0.78% |
| 2025-03-07 | 17.52 | 18.15 | 17.50 | 17.90 | 17.74 | qfq | 19,224,001 | 343,370,323 | 2.17% |
| 2025-03-06 | 17.33 | 17.61 | 17.26 | 17.52 | 17.36 | qfq | 11,914,500 | 208,057,754 | -0.23% |
| 2025-03-05 | 17.99 | 18.09 | 17.43 | 17.56 | 17.40 | qfq | 11,903,932 | 209,699,488 | -1.62% |
| 2025-03-04 | 17.24 | 17.96 | 17.13 | 17.85 | 17.69 | qfq | 16,442,500 | 288,698,674 | 2.59% |
| 2025-03-03 | 17.12 | 17.55 | 17.12 | 17.40 | 17.24 | qfq | 11,938,300 | 207,383,631 | 0.81% |
| 2025-02-28 | 17.63 | 18.08 | 17.20 | 17.26 | 17.11 | qfq | 15,915,300 | 280,393,865 | -2.76% |
| 2025-02-27 | 17.81 | 17.88 | 17.53 | 17.75 | 17.59 | qfq | 13,201,676 | 233,465,897 | -1.11% |
| 2025-02-26 | 17.57 | 17.96 | 17.42 | 17.95 | 17.79 | qfq | 16,856,669 | 297,946,411 | 1.24% |
| 2025-02-25 | 18.08 | 18.28 | 17.54 | 17.73 | 17.57 | qfq | 24,210,346 | 430,928,079 | -4.01% |
| 2025-02-24 | 18.99 | 19.30 | 18.40 | 18.47 | 18.31 | qfq | 23,269,033 | 437,488,356 | -0.54% |
| 2025-02-21 | 18.80 | 18.98 | 18.42 | 18.57 | 18.40 | qfq | 20,077,803 | 373,009,546 | -1.22% |
| 2025-02-20 | 19.12 | 19.48 | 18.71 | 18.80 | 18.63 | qfq | 24,009,133 | 455,806,768 | -3.54% |
| 2025-02-19 | 18.50 | 20.50 | 18.40 | 19.49 | 19.32 | qfq | 36,491,363 | 697,978,988 | 2.80% |
| 2025-02-18 | 17.95 | 19.48 | 17.62 | 18.96 | 18.79 | qfq | 39,238,985 | 725,296,365 | 5.98% |
| 2025-02-17 | 17.79 | 18.20 | 17.51 | 17.89 | 17.73 | qfq | 26,519,557 | 471,790,652 | -0.50% |
| 2025-02-14 | 17.92 | 18.55 | 17.82 | 17.98 | 17.82 | qfq | 40,860,681 | 742,881,876 | 0.33% |
| 2025-02-13 | 16.23 | 17.92 | 16.21 | 17.92 | 17.76 | qfq | 25,340,666 | 443,277,623 | 10.01% |
| 2025-02-12 | 16.13 | 16.30 | 15.98 | 16.29 | 16.14 | qfq | 10,962,364 | 176,484,365 | 0.25% |
| 2025-02-11 | 16.80 | 16.86 | 16.18 | 16.25 | 16.10 | qfq | 13,390,979 | 219,288,683 | -3.33% |
| 2025-02-10 | 16.83 | 16.87 | 16.67 | 16.81 | 16.66 | qfq | 7,982,900 | 133,975,828 | 0.18% |
| 2025-02-07 | 16.68 | 16.95 | 16.59 | 16.78 | 16.63 | qfq | 10,339,623 | 173,454,716 | 0.72% |
| 2025-02-06 | 16.67 | 16.69 | 16.34 | 16.66 | 16.51 | qfq | 7,842,623 | 129,375,279 | -0.42% |
| 2025-02-05 | 16.79 | 16.86 | 16.63 | 16.73 | 16.58 | qfq | 5,489,200 | 91,874,037 | -0.12% |
| 2025-01-27 | 16.67 | 17.06 | 16.63 | 16.75 | 16.60 | qfq | 6,900,300 | 116,274,766 | 0.48% |
| 2025-01-24 | 16.52 | 16.72 | 16.41 | 16.67 | 16.52 | qfq | 6,336,100 | 105,148,740 | 0.18% |
| 2025-01-23 | 16.84 | 17.17 | 16.64 | 16.64 | 16.49 | qfq | 9,556,436 | 161,662,813 | -0.89% |
| 2025-01-22 | 16.58 | 16.99 | 16.43 | 16.79 | 16.64 | qfq | 9,760,800 | 163,261,791 | 0.66% |
| 2025-01-21 | 17.12 | 17.22 | 16.51 | 16.68 | 16.53 | qfq | 13,878,364 | 232,611,799 | 1.52% |
| 2025-01-20 | 16.46 | 16.63 | 16.35 | 16.43 | 16.28 | qfq | 6,166,638 | 101,563,751 | 0.86% |
| 2025-01-17 | 16.05 | 16.36 | 15.94 | 16.29 | 16.14 | qfq | 6,516,671 | 105,518,969 | 0.74% |
| 2025-01-16 | 16.19 | 16.56 | 16.07 | 16.17 | 16.03 | qfq | 8,075,400 | 131,683,451 | 0.00% |
| 2025-01-15 | 16.37 | 16.49 | 16.15 | 16.17 | 16.03 | qfq | 6,841,619 | 111,080,226 | -1.76% |
| 2025-01-14 | 16.03 | 16.46 | 15.75 | 16.46 | 16.31 | qfq | 9,771,127 | 157,681,328 | 3.33% |
| 2025-01-13 | 16.06 | 16.24 | 15.82 | 15.93 | 15.79 | qfq | 8,628,272 | 137,819,775 | -1.79% |
| 2025-01-10 | 16.73 | 16.79 | 16.22 | 16.22 | 16.08 | qfq | 6,537,434 | 107,828,340 | -3.45% |
| 2025-01-09 | 16.80 | 17.09 | 16.66 | 16.80 | 16.65 | qfq | 7,953,085 | 134,153,880 | 0.66% |
| 2025-01-08 | 16.81 | 16.88 | 16.16 | 16.69 | 16.54 | qfq | 8,884,501 | 147,114,219 | -1.18% |
| 2025-01-07 | 16.97 | 17.05 | 16.70 | 16.89 | 16.74 | qfq | 6,321,761 | 106,426,563 | -0.59% |
| 2025-01-06 | 16.96 | 17.25 | 16.62 | 16.99 | 16.84 | qfq | 6,996,870 | 118,722,354 | 0.18% |
| 2025-01-03 | 17.66 | 17.78 | 16.86 | 16.96 | 16.81 | qfq | 8,823,751 | 151,994,385 | -3.47% |
| 2025-01-02 | 17.84 | 18.23 | 17.39 | 17.57 | 17.41 | qfq | 9,381,625 | 168,081,363 | -1.01% |
| 2024-12-31 | 18.25 | 18.26 | 17.68 | 17.75 | 17.59 | qfq | 9,140,149 | 163,832,170 | -2.53% |
| 2024-12-30 | 18.76 | 18.80 | 18.17 | 18.21 | 18.05 | qfq | 10,484,570 | 192,623,364 | -3.60% |
| 2024-12-27 | 18.70 | 19.10 | 18.53 | 18.89 | 18.72 | qfq | 8,801,998 | 165,836,496 | 0.69% |
| 2024-12-26 | 18.84 | 18.95 | 18.65 | 18.76 | 18.59 | qfq | 6,770,873 | 127,129,610 | -0.90% |
| 2024-12-25 | 19.12 | 19.20 | 18.65 | 18.93 | 18.76 | qfq | 6,775,835 | 127,757,707 | -1.46% |
| 2024-12-24 | 18.90 | 19.44 | 18.82 | 19.21 | 19.04 | qfq | 6,853,331 | 131,462,849 | 1.37% |
| 2024-12-23 | 19.33 | 19.42 | 18.87 | 18.95 | 18.78 | qfq | 7,338,327 | 139,620,631 | -2.17% |
| 2024-12-20 | 19.20 | 19.59 | 19.11 | 19.37 | 19.20 | qfq | 6,844,835 | 132,846,094 | 0.68% |
| 2024-12-19 | 19.49 | 19.49 | 18.91 | 19.24 | 19.07 | qfq | 8,450,505 | 161,740,051 | -1.64% |
| 2024-12-18 | 19.46 | 19.65 | 19.26 | 19.56 | 19.39 | qfq | 9,490,249 | 184,479,224 | 0.41% |
| 2024-12-17 | 20.32 | 20.34 | 19.43 | 19.48 | 19.31 | qfq | 11,454,700 | 226,618,292 | -4.13% |
| 2024-12-16 | 20.47 | 20.78 | 20.11 | 20.32 | 20.14 | qfq | 9,856,136 | 201,258,237 | -0.64% |
| 2024-12-13 | 20.96 | 21.07 | 20.21 | 20.45 | 20.27 | qfq | 15,277,212 | 314,217,067 | -2.94% |
| 2024-12-12 | 20.45 | 21.19 | 20.14 | 21.07 | 20.88 | qfq | 17,673,541 | 365,457,305 | 3.03% |
| 2024-12-11 | 19.25 | 20.89 | 19.19 | 20.45 | 20.27 | qfq | 24,379,804 | 493,715,775 | 5.68% |
| 2024-12-10 | 19.05 | 19.55 | 19.05 | 19.35 | 19.18 | qfq | 12,520,186 | 241,388,066 | 3.53% |
| 2024-12-09 | 18.91 | 19.02 | 18.62 | 18.69 | 18.52 | qfq | 7,121,773 | 133,773,965 | -2.04% |
| 2024-12-06 | 19.02 | 19.24 | 18.90 | 19.08 | 18.91 | qfq | 7,219,468 | 137,699,115 | -0.47% |
| 2024-12-05 | 19.15 | 19.26 | 18.92 | 19.17 | 19.00 | qfq | 5,896,100 | 112,858,564 | -0.31% |
| 2024-12-04 | 19.31 | 19.55 | 19.16 | 19.23 | 19.06 | qfq | 6,999,979 | 135,240,748 | -1.38% |
| 2024-12-03 | 19.65 | 19.81 | 19.35 | 19.50 | 19.33 | qfq | 9,137,396 | 178,546,096 | -0.76% |
| 2024-12-02 | 19.50 | 19.82 | 19.34 | 19.65 | 19.47 | qfq | 8,386,559 | 164,682,689 | 1.45% |
| 2024-11-29 | 19.02 | 19.42 | 18.84 | 19.37 | 19.20 | qfq | 8,741,323 | 167,701,147 | 1.73% |
| 2024-11-28 | 19.04 | 19.23 | 18.78 | 19.04 | 18.87 | qfq | 7,251,200 | 137,890,619 | -0.52% |
| 2024-11-27 | 18.48 | 19.17 | 18.13 | 19.14 | 18.97 | qfq | 9,191,482 | 171,259,571 | 3.29% |
| 2024-11-26 | 18.60 | 18.74 | 18.47 | 18.53 | 18.36 | qfq | 5,998,438 | 111,540,585 | -0.59% |
| 2024-11-25 | 18.27 | 18.64 | 18.07 | 18.64 | 18.47 | qfq | 10,094,493 | 185,679,765 | 1.97% |
| 2024-11-22 | 19.28 | 19.43 | 18.28 | 18.28 | 18.12 | qfq | 13,749,772 | 258,877,773 | -5.72% |
| 2024-11-21 | 19.43 | 19.80 | 19.23 | 19.39 | 19.22 | qfq | 9,205,168 | 179,623,489 | -0.21% |
| 2024-11-20 | 19.37 | 19.56 | 19.20 | 19.43 | 19.26 | qfq | 8,220,721 | 158,806,210 | -0.56% |
| 2024-11-19 | 19.12 | 19.56 | 19.01 | 19.54 | 19.37 | qfq | 7,162,200 | 138,081,425 | 1.66% |
| 2024-11-18 | 19.95 | 19.98 | 19.12 | 19.22 | 19.05 | qfq | 9,458,739 | 184,576,709 | -3.51% |
| 2024-11-15 | 20.43 | 20.85 | 19.80 | 19.92 | 19.74 | qfq | 9,982,500 | 202,611,508 | -1.39% |
| 2024-11-14 | 21.01 | 21.01 | 20.11 | 20.20 | 20.02 | qfq | 10,252,928 | 210,707,951 | -3.95% |
| 2024-11-13 | 21.12 | 21.35 | 20.70 | 21.03 | 20.84 | qfq | 11,560,473 | 242,092,924 | -1.96% |
| 2024-11-12 | 21.07 | 21.98 | 20.90 | 21.45 | 21.26 | qfq | 21,642,416 | 464,153,064 | 2.14% |
| 2024-11-11 | 20.65 | 21.06 | 20.42 | 21.00 | 20.81 | qfq | 11,629,200 | 241,581,927 | 0.48% |
| 2024-11-08 | 21.55 | 21.57 | 20.86 | 20.90 | 20.71 | qfq | 17,769,256 | 374,349,277 | -2.06% |
| 2024-11-07 | 20.74 | 21.40 | 20.55 | 21.34 | 21.15 | qfq | 21,992,803 | 464,716,793 | 2.79% |
| 2024-11-06 | 20.79 | 20.89 | 20.35 | 20.76 | 20.57 | qfq | 19,318,876 | 398,810,677 | -0.34% |
| 2024-11-05 | 20.94 | 21.06 | 20.64 | 20.83 | 20.64 | qfq | 21,350,074 | 443,289,081 | -0.48% |
| 2024-11-04 | 20.06 | 21.00 | 19.66 | 20.93 | 20.74 | qfq | 27,472,732 | 564,811,188 | 4.34% |
| 2024-11-01 | 19.61 | 20.51 | 19.54 | 20.06 | 19.88 | qfq | 23,825,976 | 476,254,664 | 2.29% |
| 2024-10-31 | 20.00 | 20.10 | 19.53 | 19.61 | 19.43 | qfq | 21,877,260 | 433,265,258 | 1.71% |
| 2024-10-30 | 19.01 | 19.37 | 18.80 | 19.28 | 19.11 | qfq | 10,785,272 | 205,600,289 | 1.42% |
| 2024-10-29 | 19.68 | 19.81 | 18.98 | 19.01 | 18.84 | qfq | 14,513,519 | 280,426,224 | -4.23% |
| 2024-10-28 | 19.62 | 20.00 | 19.54 | 19.85 | 19.67 | qfq | 13,181,155 | 260,470,587 | 1.02% |
| 2024-10-25 | 19.19 | 19.99 | 18.82 | 19.65 | 19.47 | qfq | 15,196,246 | 298,126,381 | 2.83% |
| 2024-10-24 | 19.02 | 19.62 | 18.98 | 19.11 | 18.94 | qfq | 15,263,535 | 294,224,118 | -0.10% |
| 2024-10-23 | 19.49 | 19.59 | 18.85 | 19.13 | 18.96 | qfq | 18,460,319 | 353,632,519 | -0.83% |
| 2024-10-22 | 19.03 | 19.37 | 18.58 | 19.29 | 19.12 | qfq | 16,411,328 | 311,999,182 | 1.05% |
| 2024-10-21 | 18.76 | 19.39 | 18.70 | 19.09 | 18.92 | qfq | 15,584,850 | 296,959,187 | 1.87% |
| 2024-10-18 | 18.17 | 19.14 | 17.93 | 18.74 | 18.57 | qfq | 18,314,338 | 340,448,280 | 2.85% |
| 2024-10-17 | 18.78 | 18.93 | 18.21 | 18.22 | 18.06 | qfq | 10,949,813 | 202,446,023 | -2.93% |
| 2024-10-16 | 18.14 | 19.47 | 18.03 | 18.77 | 18.60 | qfq | 16,660,208 | 312,558,761 | 1.90% |
| 2024-10-15 | 18.75 | 19.19 | 18.30 | 18.42 | 18.26 | qfq | 13,429,300 | 251,554,216 | -2.23% |
| 2024-10-14 | 18.13 | 19.33 | 17.83 | 18.84 | 18.67 | qfq | 19,268,438 | 358,826,619 | 4.78% |
| 2024-10-11 | 19.26 | 19.26 | 17.83 | 17.98 | 17.82 | qfq | 14,650,839 | 268,901,594 | -6.74% |
| 2024-10-10 | 19.60 | 20.57 | 19.28 | 19.28 | 19.11 | qfq | 24,665,000 | 492,015,004 | 1.21% |
| 2024-10-09 | 20.67 | 20.67 | 19.03 | 19.05 | 18.88 | qfq | 23,387,924 | 461,704,473 | -8.28% |
| 2024-10-08 | 23.75 | 23.76 | 20.18 | 20.77 | 20.58 | qfq | 35,235,436 | 756,964,245 | -3.84% |
| 2024-09-30 | 20.60 | 21.60 | 19.68 | 21.60 | 21.41 | qfq | 21,559,114 | 448,637,919 | 9.98% |
| 2024-09-27 | 18.75 | 19.76 | 18.53 | 19.64 | 19.46 | qfq | 13,421,224 | 258,087,112 | 7.09% |
| 2024-09-26 | 17.05 | 18.36 | 16.83 | 18.34 | 18.18 | qfq | 15,169,733 | 267,997,808 | 7.88% |
| 2024-09-25 | 16.91 | 17.56 | 16.72 | 17.00 | 16.85 | qfq | 13,826,713 | 237,357,288 | 2.35% |
| 2024-09-24 | 15.67 | 16.65 | 15.60 | 16.61 | 16.46 | qfq | 11,405,552 | 184,198,660 | 6.54% |
| 2024-09-23 | 15.55 | 15.91 | 15.48 | 15.59 | 15.45 | qfq | 5,084,719 | 79,654,645 | -0.38% |
| 2024-09-20 | 15.99 | 15.99 | 15.51 | 15.65 | 15.51 | qfq | 6,694,900 | 104,806,308 | -2.25% |
| 2024-09-19 | 15.90 | 16.48 | 15.88 | 16.01 | 15.87 | qfq | 8,879,299 | 143,059,514 | 1.07% |
| 2024-09-18 | 16.24 | 16.32 | 15.78 | 15.84 | 15.70 | qfq | 5,712,600 | 90,959,981 | -2.34% |
| 2024-09-13 | 16.32 | 16.55 | 16.16 | 16.22 | 16.08 | qfq | 5,257,000 | 85,917,697 | -1.04% |
| 2024-09-12 | 16.40 | 16.68 | 16.37 | 16.39 | 16.24 | qfq | 5,539,200 | 91,551,117 | -1.09% |
| 2024-09-11 | 16.61 | 16.79 | 16.28 | 16.57 | 16.42 | qfq | 9,827,500 | 162,114,882 | -0.60% |
| 2024-09-10 | 17.30 | 17.31 | 16.59 | 16.67 | 16.52 | qfq | 9,274,200 | 155,698,380 | -3.42% |
| 2024-09-09 | 17.48 | 17.64 | 17.13 | 17.26 | 17.11 | qfq | 5,056,213 | 87,317,745 | -1.48% |
| 2024-09-06 | 17.75 | 17.88 | 17.47 | 17.52 | 17.36 | qfq | 4,858,000 | 85,389,065 | -1.30% |
| 2024-09-05 | 17.75 | 17.99 | 17.58 | 17.75 | 17.59 | qfq | 6,932,200 | 123,507,909 | 0.68% |
| 2024-09-04 | 17.65 | 17.97 | 17.58 | 17.63 | 17.47 | qfq | 5,789,139 | 102,667,901 | -0.96% |
| 2024-09-03 | 17.61 | 18.03 | 17.46 | 17.80 | 17.64 | qfq | 6,814,341 | 121,110,206 | 1.25% |
| 2024-09-02 | 17.90 | 18.41 | 17.54 | 17.58 | 17.42 | qfq | 9,731,401 | 174,709,194 | -1.62% |
| 2024-08-30 | 17.53 | 18.15 | 17.25 | 17.87 | 17.71 | qfq | 8,610,400 | 153,271,418 | 2.29% |
| 2024-08-29 | 17.28 | 17.74 | 17.12 | 17.47 | 17.31 | qfq | 6,863,492 | 119,558,975 | 1.04% |
| 2024-08-28 | 17.00 | 17.45 | 16.86 | 17.29 | 17.14 | qfq | 7,008,150 | 120,673,976 | 0.82% |
| 2024-08-27 | 17.43 | 17.60 | 17.00 | 17.15 | 17.00 | qfq | 9,960,292 | 171,442,721 | -2.45% |
| 2024-08-26 | 16.89 | 17.65 | 16.74 | 17.58 | 17.42 | qfq | 12,456,100 | 214,276,856 | 4.09% |
| 2024-08-23 | 16.73 | 17.19 | 16.57 | 16.89 | 16.74 | qfq | 8,394,063 | 141,399,748 | 0.24% |
| 2024-08-22 | 17.20 | 17.22 | 16.51 | 16.85 | 16.70 | qfq | 10,371,182 | 173,781,434 | -1.23% |
| 2024-08-21 | 17.54 | 17.54 | 17.00 | 17.06 | 16.91 | qfq | 11,158,900 | 191,477,948 | -2.96% |
| 2024-08-20 | 18.79 | 18.80 | 17.44 | 17.58 | 17.42 | qfq | 18,233,673 | 325,328,834 | -5.99% |
| 2024-08-19 | 19.40 | 19.41 | 18.60 | 18.70 | 18.53 | qfq | 15,950,197 | 301,868,892 | -4.35% |
| 2024-08-16 | 20.38 | 20.44 | 19.55 | 19.55 | 19.38 | qfq | 10,281,792 | 203,526,060 | -4.45% |
| 2024-08-15 | 20.62 | 20.98 | 20.38 | 20.46 | 20.28 | qfq | 9,182,071 | 189,547,989 | -0.34% |
| 2024-08-14 | 21.65 | 21.65 | 20.47 | 20.53 | 20.35 | qfq | 9,643,300 | 199,747,603 | -4.20% |
| 2024-08-13 | 20.75 | 22.28 | 20.69 | 21.43 | 21.24 | qfq | 14,933,192 | 322,932,672 | 3.53% |
| 2024-08-12 | 20.61 | 21.00 | 20.33 | 20.70 | 20.52 | qfq | 9,598,179 | 198,669,104 | 0.88% |
| 2024-08-09 | 21.24 | 21.49 | 20.49 | 20.52 | 20.34 | qfq | 10,062,512 | 210,405,199 | -3.39% |
| 2024-08-08 | 21.23 | 21.70 | 21.05 | 21.24 | 21.05 | qfq | 10,177,871 | 217,528,666 | -1.16% |
| 2024-08-07 | 22.67 | 22.70 | 21.46 | 21.49 | 21.30 | qfq | 12,574,719 | 274,103,542 | -5.58% |
| 2024-08-06 | 22.89 | 23.08 | 22.30 | 22.76 | 22.56 | qfq | 9,614,142 | 217,969,422 | 0.40% |
| 2024-08-05 | 22.40 | 23.38 | 22.12 | 22.67 | 22.47 | qfq | 15,281,200 | 347,150,009 | 2.03% |
| 2024-08-02 | 21.80 | 23.03 | 21.33 | 22.22 | 22.02 | qfq | 12,773,405 | 285,455,920 | 2.11% |
| 2024-08-01 | 21.88 | 22.70 | 21.69 | 21.76 | 21.57 | qfq | 9,298,059 | 205,453,321 | -0.73% |
| 2024-07-31 | 21.40 | 21.93 | 21.06 | 21.92 | 21.72 | qfq | 10,222,899 | 221,125,617 | 2.33% |
| 2024-07-30 | 21.28 | 21.78 | 21.16 | 21.42 | 21.23 | qfq | 8,355,085 | 180,009,333 | -0.14% |
| 2024-07-29 | 21.93 | 21.99 | 20.60 | 21.45 | 21.26 | qfq | 11,270,780 | 236,864,527 | -1.88% |
| 2024-07-26 | 22.13 | 22.37 | 21.75 | 21.86 | 21.66 | qfq | 6,453,000 | 141,452,433 | -1.26% |
| 2024-07-25 | 22.21 | 22.34 | 21.72 | 22.14 | 21.94 | qfq | 6,762,500 | 148,756,879 | -0.32% |
| 2024-07-24 | 23.16 | 23.27 | 22.09 | 22.21 | 22.01 | qfq | 7,028,680 | 157,802,056 | -4.10% |
| 2024-07-23 | 23.82 | 24.25 | 23.15 | 23.16 | 22.95 | qfq | 4,979,800 | 117,634,337 | -2.65% |
| 2024-07-22 | 24.26 | 24.29 | 23.72 | 23.79 | 23.58 | qfq | 6,328,302 | 151,166,502 | -2.02% |
| 2024-07-19 | 24.51 | 24.66 | 24.13 | 24.28 | 24.06 | qfq | 5,928,130 | 144,195,461 | -1.30% |
| 2024-07-18 | 24.65 | 25.12 | 24.21 | 24.60 | 24.38 | qfq | 5,789,200 | 142,432,526 | -0.20% |
| 2024-07-17 | 24.81 | 25.01 | 24.11 | 24.65 | 24.43 | qfq | 6,191,900 | 152,292,975 | -1.12% |
| 2024-07-16 | 25.13 | 25.44 | 24.51 | 24.93 | 24.71 | qfq | 9,850,500 | 244,956,318 | -1.03% |
| 2024-07-15 | 23.35 | 25.40 | 23.33 | 25.19 | 24.97 | qfq | 14,226,200 | 350,781,933 | 7.60% |
| 2024-07-12 | 23.55 | 24.15 | 23.05 | 23.41 | 23.20 | qfq | 10,882,255 | 256,331,094 | -0.64% |
| 2024-07-11 | 24.85 | 25.09 | 23.24 | 23.56 | 23.35 | qfq | 11,811,380 | 281,168,314 | -4.92% |
| 2024-07-10 | 24.00 | 25.05 | 23.50 | 24.78 | 24.56 | qfq | 10,544,700 | 257,270,647 | 1.56% |
| 2024-07-09 | 26.67 | 26.80 | 24.19 | 24.40 | 24.18 | qfq | 14,533,848 | 364,281,737 | -9.23% |
| 2024-07-08 | 27.05 | 27.48 | 26.77 | 26.88 | 26.64 | qfq | 3,538,715 | 95,724,541 | -0.59% |
| 2024-07-05 | 26.39 | 27.18 | 25.79 | 27.04 | 26.80 | qfq | 5,976,647 | 158,750,122 | 2.46% |
| 2024-07-04 | 27.40 | 27.49 | 26.29 | 26.39 | 26.15 | qfq | 7,138,760 | 190,056,611 | -3.83% |
| 2024-07-03 | 28.40 | 28.40 | 27.30 | 27.44 | 27.20 | qfq | 5,936,841 | 164,217,485 | -3.48% |
| 2024-07-02 | 29.65 | 29.85 | 28.00 | 28.43 | 28.18 | qfq | 6,329,423 | 182,227,544 | -4.50% |
| 2024-07-01 | 28.71 | 29.88 | 28.50 | 29.77 | 29.50 | qfq | 6,484,131 | 190,246,758 | 3.73% |
| 2024-06-28 | 28.50 | 29.17 | 28.18 | 28.70 | 28.44 | qfq | 4,737,596 | 136,380,771 | -0.03% |
| 2024-06-27 | 28.33 | 29.08 | 27.90 | 28.71 | 28.45 | qfq | 5,773,300 | 165,656,778 | 1.31% |
| 2024-06-26 | 28.70 | 28.90 | 27.85 | 28.34 | 28.09 | qfq | 6,777,188 | 190,887,187 | -1.25% |
| 2024-06-25 | 29.00 | 29.52 | 28.28 | 28.70 | 28.44 | qfq | 6,714,363 | 194,738,769 | -1.07% |
| 2024-06-24 | 31.13 | 31.13 | 28.89 | 29.01 | 28.75 | qfq | 9,302,501 | 275,736,088 | -7.35% |
| 2024-06-21 | 31.30 | 31.86 | 31.14 | 31.31 | 31.03 | qfq | 3,114,688 | 97,883,450 | -0.76% |
| 2024-06-20 | 31.60 | 31.88 | 30.86 | 31.55 | 31.27 | qfq | 4,437,000 | 139,215,930 | -0.38% |
| 2024-06-19 | 32.44 | 32.78 | 31.65 | 31.67 | 31.39 | qfq | 5,403,700 | 172,894,942 | -3.12% |
| 2024-06-18 | 33.80 | 33.99 | 32.40 | 32.69 | 32.40 | qfq | 5,470,800 | 180,504,861 | -2.10% |
| 2024-06-17 | 33.37 | 33.68 | 33.05 | 33.39 | 33.09 | qfq | 2,473,954 | 82,532,981 | -0.03% |
| 2024-06-14 | 32.66 | 33.83 | 32.20 | 33.40 | 33.10 | qfq | 6,642,600 | 220,122,489 | 2.05% |
| 2024-06-13 | 33.90 | 34.03 | 32.33 | 32.73 | 32.44 | qfq | 8,719,784 | 287,944,286 | -4.63% |
| 2024-06-12 | 35.60 | 35.79 | 34.19 | 34.32 | 34.01 | qfq | 5,890,316 | 204,905,861 | -3.32% |
| 2024-06-11 | 35.28 | 35.56 | 34.80 | 35.50 | 35.18 | qfq | 3,024,000 | 106,411,629 | 0.80% |
| 2024-06-07 | 34.79 | 35.47 | 34.43 | 35.22 | 34.91 | qfq | 5,644,147 | 197,883,928 | 1.62% |
| 2024-06-06 | 34.60 | 34.86 | 33.90 | 34.66 | 34.35 | qfq | 5,440,300 | 186,834,200 | -0.14% |
| 2024-06-05 | 34.76 | 35.81 | 34.66 | 34.71 | 34.40 | qfq | 7,325,800 | 257,764,756 | 0.20% |
| 2024-06-04 | 34.50 | 34.71 | 34.04 | 34.64 | 34.33 | qfq | 4,708,810 | 161,835,839 | -0.03% |
| 2024-06-03 | 33.36 | 34.70 | 33.36 | 34.65 | 34.34 | qfq | 10,866,761 | 371,775,529 | 4.90% |
| 2024-05-31 | 33.22 | 33.40 | 32.68 | 33.03 | 32.74 | qfq | 4,933,100 | 162,744,827 | -0.57% |
| 2024-05-30 | 33.66 | 33.84 | 33.00 | 33.22 | 32.92 | qfq | 4,244,660 | 141,389,039 | -1.34% |
| 2024-05-29 | 33.64 | 33.95 | 33.17 | 33.67 | 33.37 | qfq | 4,636,700 | 155,833,138 | 0.09% |
| 2024-05-28 | 34.64 | 34.97 | 33.55 | 33.64 | 33.34 | qfq | 7,076,993 | 239,815,344 | -3.39% |
| 2024-05-27 | 34.67 | 35.21 | 34.25 | 34.82 | 34.51 | qfq | 5,917,120 | 205,652,572 | -0.51% |
| 2024-05-24 | 34.61 | 35.70 | 34.26 | 35.00 | 34.69 | qfq | 6,017,900 | 211,450,247 | 1.13% |
| 2024-05-23 | 35.49 | 36.19 | 34.34 | 34.61 | 34.30 | qfq | 5,374,400 | 189,260,552 | -2.37% |
| 2024-05-22 | 35.84 | 36.14 | 34.88 | 35.45 | 35.13 | qfq | 4,730,300 | 167,297,014 | -1.09% |
| 2024-05-21 | 35.50 | 36.74 | 35.25 | 35.84 | 35.52 | qfq | 6,334,300 | 227,993,379 | 0.53% |
| 2024-05-20 | 34.27 | 36.35 | 34.27 | 35.65 | 35.33 | qfq | 10,581,207 | 377,450,179 | 4.09% |
| 2024-05-17 | 33.80 | 35.00 | 33.68 | 34.25 | 33.94 | qfq | 5,709,500 | 196,002,584 | 1.51% |
| 2024-05-16 | 33.66 | 34.27 | 33.44 | 33.74 | 33.44 | qfq | 4,428,000 | 149,915,491 | 0.42% |
| 2024-05-15 | 34.91 | 35.17 | 33.51 | 33.60 | 33.30 | qfq | 7,065,091 | 240,562,683 | -3.81% |
| 2024-05-14 | 34.99 | 35.75 | 34.70 | 34.93 | 34.62 | qfq | 6,660,194 | 234,616,928 | -0.17% |
| 2024-05-13 | 35.78 | 36.66 | 34.61 | 34.99 | 34.68 | qfq | 9,460,002 | 333,857,494 | -2.21% |
| 2024-05-10 | 36.21 | 36.79 | 35.18 | 35.78 | 35.46 | qfq | 7,533,229 | 269,988,230 | -1.81% |
| 2024-05-09 | 36.28 | 36.57 | 35.39 | 36.44 | 36.11 | qfq | 8,771,462 | 315,091,634 | 0.08% |
| 2024-05-08 | 34.02 | 37.14 | 34.02 | 36.41 | 36.09 | qfq | 9,109,723 | 325,742,283 | 6.56% |
| 2024-05-07 | 35.30 | 35.49 | 34.03 | 34.17 | 33.87 | qfq | 6,188,580 | 214,926,314 | -3.34% |
| 2024-05-06 | 34.82 | 35.38 | 34.29 | 35.35 | 35.03 | qfq | 5,182,845 | 181,472,812 | 1.52% |
| 2024-04-30 | 34.75 | 35.98 | 34.65 | 34.82 | 34.51 | qfq | 4,290,562 | 151,222,048 | -0.29% |
| 2024-04-29 | 34.68 | 35.05 | 33.80 | 34.92 | 34.61 | qfq | 4,982,100 | 172,218,719 | 0.98% |
| 2024-04-26 | 34.05 | 35.26 | 34.04 | 34.58 | 34.27 | qfq | 4,266,596 | 148,046,454 | 1.50% |
| 2024-04-25 | 34.00 | 34.21 | 33.60 | 34.07 | 33.77 | qfq | 3,404,559 | 115,564,134 | -0.38% |
| 2024-04-24 | 34.33 | 34.47 | 33.69 | 34.20 | 33.89 | qfq | 3,258,100 | 110,668,395 | -0.87% |
| 2024-04-23 | 34.20 | 34.84 | 33.67 | 34.50 | 34.19 | qfq | 4,499,078 | 154,471,721 | 0.15% |
| 2024-04-22 | 33.22 | 35.51 | 33.22 | 34.45 | 34.14 | qfq | 7,788,466 | 269,381,997 | 3.73% |
| 2024-04-19 | 33.50 | 33.68 | 32.70 | 33.21 | 32.91 | qfq | 4,841,357 | 160,366,278 | -1.42% |
| 2024-04-18 | 33.30 | 34.80 | 32.58 | 33.69 | 33.39 | qfq | 7,684,117 | 260,495,660 | -0.27% |
| 2024-04-17 | 33.63 | 34.50 | 32.95 | 33.78 | 33.48 | qfq | 6,193,811 | 208,574,663 | 0.48% |
| 2024-04-16 | 33.62 | 34.40 | 33.44 | 33.62 | 33.32 | qfq | 6,026,600 | 204,098,182 | -0.36% |
| 2024-04-15 | 33.87 | 34.43 | 33.33 | 33.74 | 33.44 | qfq | 6,204,408 | 209,419,346 | -0.03% |
| 2024-04-12 | 33.91 | 34.50 | 33.51 | 33.75 | 33.45 | qfq | 4,897,689 | 166,331,409 | -0.97% |
| 2024-04-11 | 34.98 | 35.83 | 33.94 | 34.08 | 33.78 | qfq | 8,842,734 | 305,427,326 | -4.19% |
| 2024-04-10 | 36.47 | 37.08 | 35.40 | 35.57 | 35.25 | qfq | 6,498,125 | 234,760,255 | -3.08% |
| 2024-04-09 | 35.97 | 37.20 | 35.60 | 36.70 | 36.37 | qfq | 7,980,766 | 290,054,164 | 0.33% |
| 2024-04-08 | 35.91 | 37.14 | 35.59 | 36.58 | 36.25 | qfq | 10,078,112 | 368,047,038 | 1.75% |
| 2024-04-03 | 35.85 | 36.90 | 35.50 | 35.95 | 35.63 | qfq | 6,337,963 | 229,722,522 | -0.28% |
| 2024-04-02 | 36.93 | 36.95 | 35.50 | 36.05 | 35.73 | qfq | 7,920,996 | 285,854,415 | -2.38% |
| 2024-04-01 | 36.56 | 37.49 | 35.90 | 36.93 | 36.60 | qfq | 10,362,598 | 381,933,230 | 1.01% |
| 2024-03-29 | 34.15 | 36.99 | 34.14 | 36.56 | 36.23 | qfq | 10,436,940 | 371,852,303 | 6.43% |
| 2024-03-28 | 34.67 | 34.88 | 33.98 | 34.35 | 34.04 | qfq | 8,707,717 | 299,021,180 | -1.01% |
| 2024-03-27 | 34.90 | 35.68 | 34.03 | 34.70 | 34.39 | qfq | 6,562,175 | 228,393,781 | -0.89% |
| 2024-03-26 | 36.38 | 37.05 | 34.80 | 35.01 | 34.70 | qfq | 8,076,971 | 288,502,289 | -3.61% |
| 2024-03-25 | 35.98 | 36.97 | 35.82 | 36.32 | 36.00 | qfq | 5,529,718 | 200,918,617 | 0.17% |
| 2024-03-22 | 37.00 | 37.10 | 35.58 | 36.26 | 35.94 | qfq | 6,144,492 | 222,392,996 | -1.89% |
| 2024-03-21 | 34.94 | 37.46 | 34.76 | 36.96 | 36.63 | qfq | 8,888,473 | 324,712,768 | 5.24% |
| 2024-03-20 | 34.74 | 35.96 | 34.29 | 35.12 | 34.81 | qfq | 11,501,859 | 405,740,867 | 1.09% |
| 2024-03-19 | 32.50 | 34.93 | 32.09 | 34.74 | 34.43 | qfq | 15,840,781 | 535,761,121 | 8.73% |
| 2024-03-18 | 31.00 | 32.04 | 30.38 | 31.95 | 31.66 | qfq | 9,977,463 | 314,064,458 | 3.13% |
| 2024-03-15 | 31.06 | 31.30 | 30.79 | 30.98 | 30.70 | qfq | 7,035,329 | 218,131,779 | -0.26% |
| 2024-03-14 | 31.80 | 31.80 | 30.77 | 31.06 | 30.78 | qfq | 8,911,965 | 277,331,109 | -2.72% |
| 2024-03-13 | 32.60 | 33.13 | 31.50 | 31.93 | 31.64 | qfq | 9,437,158 | 304,094,372 | -4.97% |
| 2024-03-12 | 33.10 | 33.60 | 32.58 | 33.60 | 33.30 | qfq | 6,559,399 | 216,490,250 | 1.14% |
| 2024-03-11 | 32.99 | 33.47 | 32.54 | 33.22 | 32.92 | qfq | 5,326,786 | 176,079,608 | 0.67% |
| 2024-03-08 | 34.28 | 34.37 | 32.70 | 33.00 | 32.71 | qfq | 6,110,562 | 203,169,872 | -3.93% |
| 2024-03-07 | 33.77 | 35.06 | 33.51 | 34.35 | 34.04 | qfq | 7,759,807 | 266,512,350 | 1.72% |
| 2024-03-06 | 33.78 | 34.02 | 33.02 | 33.77 | 33.47 | qfq | 5,123,538 | 171,942,562 | -0.79% |
| 2024-03-05 | 32.16 | 34.04 | 32.03 | 34.04 | 33.74 | qfq | 9,143,090 | 304,003,031 | 5.71% |
| 2024-03-04 | 32.02 | 32.41 | 31.50 | 32.20 | 31.91 | qfq | 5,959,392 | 190,489,208 | 0.00% |
| 2024-03-01 | 33.63 | 33.75 | 31.70 | 32.20 | 31.91 | qfq | 10,033,540 | 324,764,334 | -4.93% |
| 2024-02-29 | 33.41 | 34.10 | 33.30 | 33.87 | 33.57 | qfq | 6,264,166 | 210,767,600 | 0.44% |
| 2024-02-28 | 34.98 | 35.37 | 33.40 | 33.72 | 33.42 | qfq | 6,731,814 | 230,129,971 | -3.77% |
| 2024-02-27 | 34.30 | 35.46 | 34.00 | 35.04 | 34.73 | qfq | 4,315,956 | 150,996,304 | 1.74% |
| 2024-02-26 | 33.24 | 34.73 | 33.06 | 34.44 | 34.13 | qfq | 4,989,606 | 169,661,372 | 1.89% |
| 2024-02-23 | 33.08 | 33.84 | 32.70 | 33.80 | 33.50 | qfq | 4,128,688 | 137,170,429 | 1.99% |
| 2024-02-22 | 32.90 | 33.45 | 32.81 | 33.14 | 32.84 | qfq | 3,196,706 | 105,802,374 | 0.18% |
| 2024-02-21 | 33.20 | 34.20 | 32.85 | 33.08 | 32.78 | qfq | 5,210,949 | 174,377,111 | -0.96% |
| 2024-02-20 | 32.31 | 33.66 | 32.03 | 33.40 | 33.10 | qfq | 5,669,743 | 187,503,709 | 1.30% |
| 2024-02-19 | 34.60 | 34.60 | 31.95 | 32.97 | 32.68 | qfq | 11,263,609 | 371,446,043 | -5.18% |
| 2024-02-08 | 34.13 | 36.31 | 33.81 | 34.77 | 34.46 | qfq | 6,345,468 | 223,238,745 | 0.46% |
| 2024-02-07 | 32.30 | 34.79 | 31.58 | 34.61 | 34.30 | qfq | 7,438,941 | 249,936,315 | 5.45% |
| 2024-02-06 | 32.21 | 32.89 | 30.43 | 32.82 | 32.53 | qfq | 10,390,136 | 327,048,399 | 1.17% |
| 2024-02-05 | 32.32 | 33.01 | 31.48 | 32.44 | 32.15 | qfq | 5,749,636 | 185,413,639 | -0.55% |
| 2024-02-02 | 31.00 | 33.12 | 30.90 | 32.62 | 32.33 | qfq | 7,448,477 | 240,053,713 | 4.62% |
| 2024-02-01 | 30.32 | 31.82 | 29.00 | 31.18 | 30.90 | qfq | 8,775,338 | 267,337,583 | 1.90% |
| 2024-01-31 | 30.70 | 31.29 | 30.00 | 30.60 | 30.33 | qfq | 5,670,254 | 173,624,233 | -0.94% |
| 2024-01-30 | 32.26 | 33.40 | 30.80 | 30.89 | 30.61 | qfq | 5,745,926 | 182,555,788 | -4.90% |
| 2024-01-29 | 32.93 | 34.09 | 32.30 | 32.48 | 32.19 | qfq | 4,120,788 | 136,006,313 | -1.84% |
| 2024-01-26 | 32.50 | 34.00 | 31.90 | 33.09 | 32.79 | qfq | 5,023,841 | 166,634,129 | 1.63% |
| 2024-01-25 | 31.51 | 32.89 | 31.42 | 32.56 | 32.27 | qfq | 4,177,240 | 135,199,665 | 2.04% |
| 2024-01-24 | 31.99 | 32.08 | 31.23 | 31.91 | 31.63 | qfq | 4,140,277 | 131,116,102 | -0.16% |
| 2024-01-23 | 31.77 | 32.70 | 31.40 | 31.96 | 31.67 | qfq | 5,213,463 | 167,366,781 | 0.44% |
| 2024-01-22 | 33.82 | 33.82 | 31.21 | 31.82 | 31.54 | qfq | 6,568,412 | 213,817,352 | -5.13% |
| 2024-01-19 | 33.92 | 34.20 | 32.95 | 33.54 | 33.24 | qfq | 5,220,376 | 175,519,633 | -1.06% |
| 2024-01-18 | 34.13 | 34.13 | 32.54 | 33.90 | 33.60 | qfq | 6,491,953 | 215,660,837 | -1.17% |
| 2024-01-17 | 35.40 | 35.57 | 34.25 | 34.30 | 33.99 | qfq | 2,167,590 | 75,528,847 | -2.72% |
| 2024-01-16 | 34.85 | 35.99 | 34.77 | 35.26 | 34.95 | qfq | 3,400,942 | 120,315,959 | 0.28% |
| 2024-01-15 | 36.32 | 36.37 | 34.89 | 35.16 | 34.85 | qfq | 5,257,487 | 185,774,985 | -3.83% |
| 2024-01-12 | 35.87 | 37.25 | 35.72 | 36.56 | 36.23 | qfq | 5,975,847 | 218,734,680 | 1.95% |
| 2024-01-11 | 33.99 | 36.36 | 33.99 | 35.86 | 35.54 | qfq | 8,430,263 | 300,823,627 | 4.18% |
| 2024-01-10 | 34.80 | 35.25 | 32.38 | 34.42 | 34.11 | qfq | 9,775,967 | 331,299,064 | -1.38% |
| 2024-01-09 | 34.70 | 35.17 | 34.10 | 34.90 | 34.59 | qfq | 3,643,793 | 126,328,467 | -0.09% |
| 2024-01-08 | 35.61 | 35.61 | 34.26 | 34.93 | 34.62 | qfq | 3,807,135 | 132,560,036 | -1.96% |
| 2024-01-05 | 36.17 | 36.60 | 35.40 | 35.63 | 35.31 | qfq | 2,766,942 | 99,062,594 | -2.65% |
| 2024-01-04 | 36.85 | 36.95 | 35.56 | 36.60 | 36.27 | qfq | 3,791,295 | 136,858,802 | -0.68% |
| 2024-01-03 | 37.15 | 38.27 | 36.80 | 36.85 | 36.52 | qfq | 4,157,783 | 155,272,250 | -1.34% |
| 2024-01-02 | 36.80 | 37.54 | 36.29 | 37.35 | 37.02 | qfq | 4,415,387 | 163,624,464 | -0.32% |
| 2023-12-29 | 36.30 | 37.60 | 34.90 | 37.47 | 37.14 | qfq | 8,731,429 | 318,488,587 | 2.49% |
| 2023-12-28 | 36.50 | 36.65 | 35.88 | 36.56 | 36.23 | qfq | 4,747,983 | 172,307,287 | -0.25% |
| 2023-12-27 | 35.35 | 36.75 | 35.05 | 36.65 | 36.32 | qfq | 6,609,715 | 239,982,172 | 3.15% |
| 2023-12-26 | 34.97 | 35.63 | 34.68 | 35.53 | 35.21 | qfq | 5,360,497 | 189,105,836 | 1.37% |
| 2023-12-25 | 34.75 | 35.12 | 33.58 | 35.05 | 34.74 | qfq | 7,960,351 | 275,019,666 | -1.24% |
| 2023-12-22 | 34.92 | 36.15 | 34.71 | 35.49 | 35.17 | qfq | 6,554,460 | 233,200,553 | 1.23% |
| 2023-12-21 | 35.10 | 35.40 | 34.14 | 35.06 | 34.75 | qfq | 6,621,977 | 229,671,298 | -0.60% |
| 2023-12-20 | 35.36 | 36.00 | 35.04 | 35.27 | 34.96 | qfq | 4,858,654 | 172,208,815 | -0.93% |
| 2023-12-19 | 35.50 | 36.16 | 35.00 | 35.60 | 35.28 | qfq | 6,093,039 | 216,262,222 | -0.14% |
| 2023-12-18 | 35.34 | 36.60 | 35.11 | 35.65 | 35.33 | qfq | 4,611,275 | 165,237,468 | 0.71% |
| 2023-12-15 | 35.38 | 35.88 | 35.08 | 35.40 | 35.08 | qfq | 4,200,771 | 148,705,925 | -0.34% |
| 2023-12-14 | 35.68 | 36.69 | 35.25 | 35.52 | 35.20 | qfq | 7,163,082 | 256,683,839 | -1.03% |
| 2023-12-13 | 37.74 | 37.74 | 35.76 | 35.89 | 35.57 | qfq | 9,233,644 | 335,122,225 | -4.01% |
| 2023-12-12 | 37.50 | 37.90 | 36.90 | 37.39 | 37.06 | qfq | 8,181,557 | 305,721,354 | -1.55% |
| 2023-12-11 | 35.88 | 38.07 | 34.89 | 37.98 | 37.64 | qfq | 10,535,304 | 390,564,687 | 4.63% |
| 2023-12-08 | 37.00 | 37.11 | 35.69 | 36.30 | 35.98 | qfq | 12,506,526 | 453,333,648 | -1.63% |
| 2023-12-07 | 36.10 | 39.39 | 35.82 | 36.90 | 36.57 | qfq | 12,881,173 | 482,776,778 | 1.12% |
| 2023-12-06 | 33.63 | 36.49 | 33.41 | 36.49 | 36.16 | qfq | 13,550,704 | 475,191,185 | 7.74% |
| 2023-12-05 | 35.00 | 35.48 | 33.79 | 33.87 | 33.57 | qfq | 8,398,999 | 290,692,458 | -2.36% |
| 2023-12-04 | 32.81 | 35.32 | 32.59 | 34.69 | 34.38 | qfq | 8,053,329 | 277,773,376 | 4.84% |
| 2023-12-01 | 33.25 | 33.46 | 32.23 | 33.09 | 32.79 | qfq | 5,045,804 | 165,795,174 | -0.78% |
| 2023-11-30 | 32.64 | 33.47 | 32.64 | 33.35 | 33.05 | qfq | 4,292,183 | 141,692,448 | 1.61% |
| 2023-11-29 | 32.78 | 32.85 | 32.09 | 32.82 | 32.53 | qfq | 5,418,937 | 176,315,550 | 0.06% |
| 2023-11-28 | 33.02 | 33.30 | 32.00 | 32.80 | 32.51 | qfq | 8,744,886 | 284,459,385 | -1.68% |
| 2023-11-27 | 33.01 | 34.40 | 32.92 | 33.36 | 33.06 | qfq | 5,595,940 | 188,738,103 | 0.09% |
| 2023-11-24 | 32.99 | 34.70 | 32.74 | 33.33 | 33.03 | qfq | 7,393,761 | 249,923,135 | 0.69% |
| 2023-11-23 | 33.00 | 33.60 | 32.56 | 33.10 | 32.80 | qfq | 5,777,278 | 190,535,517 | -0.81% |
| 2023-11-22 | 32.06 | 33.60 | 32.01 | 33.37 | 33.07 | qfq | 7,418,029 | 245,558,324 | 3.15% |
| 2023-11-21 | 32.65 | 32.97 | 31.94 | 32.35 | 32.06 | qfq | 5,443,827 | 176,829,633 | -0.68% |
| 2023-11-20 | 30.88 | 33.66 | 30.88 | 32.57 | 32.28 | qfq | 11,429,293 | 369,568,340 | 5.20% |
| 2023-11-17 | 30.86 | 31.10 | 30.48 | 30.96 | 30.68 | qfq | 3,643,140 | 112,004,706 | 0.10% |
| 2023-11-16 | 30.61 | 31.49 | 30.51 | 30.93 | 30.65 | qfq | 5,626,077 | 175,036,428 | 0.59% |
| 2023-11-15 | 31.41 | 31.50 | 30.67 | 30.75 | 30.48 | qfq | 6,020,548 | 186,283,644 | -2.13% |
| 2023-11-14 | 31.87 | 32.12 | 31.30 | 31.42 | 31.14 | qfq | 4,914,600 | 155,227,641 | -1.32% |
| 2023-11-13 | 31.70 | 33.50 | 30.60 | 31.84 | 31.56 | qfq | 10,745,725 | 340,504,619 | -0.19% |
| 2023-11-10 | 31.50 | 32.06 | 30.79 | 31.90 | 31.62 | qfq | 8,253,213 | 260,523,156 | 2.44% |
| 2023-11-09 | 30.80 | 31.59 | 30.60 | 31.14 | 30.86 | qfq | 6,657,365 | 207,329,001 | 0.35% |
| 2023-11-08 | 30.81 | 31.15 | 30.27 | 31.03 | 30.75 | qfq | 6,785,381 | 207,791,562 | 0.58% |
| 2023-11-07 | 31.11 | 31.73 | 30.36 | 30.85 | 30.57 | qfq | 8,938,379 | 276,393,756 | -0.90% |
| 2023-11-06 | 31.80 | 31.93 | 30.35 | 31.13 | 30.85 | qfq | 11,175,807 | 345,399,024 | -2.93% |
| 2023-11-03 | 31.65 | 32.35 | 31.21 | 32.07 | 31.78 | qfq | 5,518,100 | 175,117,853 | 2.00% |
| 2023-11-02 | 32.30 | 32.50 | 31.19 | 31.44 | 31.16 | qfq | 7,078,513 | 223,968,034 | -2.63% |
| 2023-11-01 | 32.20 | 32.97 | 31.50 | 32.29 | 32.00 | qfq | 6,974,673 | 225,650,066 | -0.89% |
| 2023-10-31 | 33.44 | 34.00 | 32.51 | 32.58 | 32.29 | qfq | 6,178,565 | 204,798,850 | -3.32% |
| 2023-10-30 | 31.60 | 35.10 | 31.50 | 33.70 | 33.40 | qfq | 13,386,206 | 449,733,024 | 5.61% |
| 2023-10-27 | 31.47 | 32.64 | 30.98 | 31.91 | 31.63 | qfq | 7,580,966 | 241,816,946 | 1.01% |
| 2023-10-26 | 31.60 | 32.23 | 30.60 | 31.59 | 31.31 | qfq | 6,637,510 | 208,497,044 | 0.51% |
| 2023-10-25 | 29.77 | 31.87 | 29.77 | 31.43 | 31.15 | qfq | 8,223,665 | 254,882,397 | 4.04% |
| 2023-10-24 | 28.80 | 30.40 | 28.75 | 30.21 | 29.94 | qfq | 7,009,156 | 209,543,535 | 3.89% |
| 2023-10-23 | 28.30 | 30.40 | 28.30 | 29.08 | 28.82 | qfq | 6,589,904 | 192,975,012 | 3.71% |
| 2023-10-20 | 28.32 | 28.75 | 27.99 | 28.04 | 27.79 | qfq | 3,928,707 | 111,069,903 | -1.48% |
| 2023-10-19 | 29.26 | 29.61 | 28.40 | 28.46 | 28.21 | qfq | 4,786,706 | 138,523,022 | -3.16% |
| 2023-10-18 | 29.62 | 30.44 | 28.78 | 29.39 | 29.13 | qfq | 5,096,750 | 150,437,927 | -0.78% |
| 2023-10-17 | 29.10 | 29.76 | 29.01 | 29.62 | 29.36 | qfq | 4,148,713 | 122,368,512 | 0.95% |
| 2023-10-16 | 28.61 | 29.59 | 28.25 | 29.34 | 29.08 | qfq | 4,701,672 | 137,051,533 | 2.55% |
| 2023-10-13 | 29.26 | 29.26 | 28.26 | 28.61 | 28.35 | qfq | 5,057,600 | 144,803,057 | -1.51% |
| 2023-10-12 | 28.13 | 29.35 | 28.02 | 29.05 | 28.79 | qfq | 6,176,070 | 178,322,672 | 3.27% |
| 2023-10-11 | 28.68 | 28.88 | 28.00 | 28.13 | 27.88 | qfq | 5,503,016 | 155,792,942 | -1.92% |
| 2023-10-10 | 27.56 | 28.96 | 27.51 | 28.68 | 28.42 | qfq | 7,315,839 | 209,121,112 | 3.46% |
| 2023-10-09 | 27.32 | 27.76 | 26.66 | 27.72 | 27.47 | qfq | 4,957,394 | 135,847,040 | 0.91% |
| 2023-09-28 | 27.80 | 27.80 | 27.01 | 27.47 | 27.22 | qfq | 3,908,865 | 107,202,265 | -0.43% |
| 2023-09-27 | 27.60 | 27.96 | 27.27 | 27.59 | 27.34 | qfq | 4,753,165 | 131,482,977 | 0.15% |
| 2023-09-26 | 27.50 | 27.84 | 27.38 | 27.55 | 27.30 | qfq | 3,280,571 | 90,369,469 | -0.83% |
| 2023-09-25 | 27.22 | 28.15 | 27.02 | 27.78 | 27.53 | qfq | 6,242,479 | 172,777,818 | 2.17% |
| 2023-09-22 | 27.22 | 27.23 | 26.68 | 27.19 | 26.95 | qfq | 5,360,349 | 144,900,038 | 0.70% |
| 2023-09-21 | 27.04 | 27.25 | 26.52 | 27.00 | 26.76 | qfq | 6,905,455 | 186,096,027 | -0.11% |
| 2023-09-20 | 25.98 | 27.16 | 25.73 | 27.03 | 26.79 | qfq | 11,303,718 | 302,508,087 | 3.37% |
| 2023-09-19 | 25.71 | 26.79 | 25.62 | 26.15 | 25.92 | qfq | 9,578,592 | 251,837,299 | 1.40% |
| 2023-09-18 | 26.01 | 26.01 | 25.61 | 25.79 | 25.56 | qfq | 5,649,345 | 145,627,246 | -1.56% |
| 2023-09-15 | 26.41 | 26.92 | 25.83 | 26.20 | 25.97 | qfq | 7,274,000 | 191,338,725 | -0.83% |
| 2023-09-14 | 27.40 | 27.40 | 26.35 | 26.42 | 26.18 | qfq | 6,164,417 | 164,491,036 | -3.15% |
| 2023-09-13 | 27.40 | 27.42 | 26.88 | 27.28 | 27.04 | qfq | 7,386,434 | 200,625,292 | -0.55% |
| 2023-09-12 | 26.25 | 28.00 | 26.18 | 27.43 | 27.19 | qfq | 14,720,793 | 402,603,640 | 4.30% |
| 2023-09-11 | 25.90 | 26.31 | 25.70 | 26.30 | 26.07 | qfq | 5,660,435 | 147,781,000 | 1.82% |
| 2023-09-08 | 25.54 | 25.97 | 25.35 | 25.83 | 25.60 | qfq | 4,710,922 | 121,111,139 | 0.08% |
| 2023-09-07 | 25.54 | 26.53 | 25.54 | 25.81 | 25.58 | qfq | 8,556,505 | 223,247,113 | 0.23% |
| 2023-09-06 | 25.62 | 25.90 | 25.40 | 25.75 | 25.52 | qfq | 5,691,870 | 146,183,581 | -0.54% |
| 2023-09-05 | 25.66 | 26.25 | 25.65 | 25.89 | 25.66 | qfq | 5,853,333 | 151,951,594 | -0.84% |
| 2023-09-04 | 26.40 | 27.15 | 25.52 | 26.11 | 25.88 | qfq | 11,162,383 | 291,900,527 | -0.76% |
| 2023-09-01 | 26.35 | 26.55 | 26.13 | 26.31 | 26.08 | qfq | 3,295,900 | 86,897,605 | -0.04% |
| 2023-08-31 | 26.23 | 26.63 | 26.16 | 26.32 | 26.09 | qfq | 3,919,821 | 103,255,530 | -0.53% |
| 2023-08-30 | 26.60 | 26.92 | 26.26 | 26.46 | 26.22 | qfq | 5,164,143 | 136,954,127 | -0.90% |
| 2023-08-29 | 26.44 | 26.70 | 25.80 | 26.70 | 26.46 | qfq | 9,124,702 | 240,238,037 | 0.38% |
| 2023-08-28 | 28.79 | 28.79 | 26.48 | 26.60 | 26.36 | qfq | 10,998,641 | 299,227,940 | -4.28% |
| 2023-08-25 | 28.28 | 30.00 | 27.40 | 27.79 | 27.54 | qfq | 10,645,925 | 303,326,053 | -2.29% |
| 2023-08-24 | 27.57 | 28.70 | 27.38 | 28.44 | 28.19 | qfq | 5,351,039 | 150,858,255 | 2.78% |
| 2023-08-23 | 28.38 | 28.45 | 27.65 | 27.67 | 27.42 | qfq | 3,753,532 | 105,124,286 | -2.02% |
| 2023-08-22 | 28.23 | 28.54 | 27.72 | 28.24 | 27.99 | qfq | 3,687,941 | 103,673,155 | -0.28% |
| 2023-08-21 | 28.01 | 28.66 | 28.00 | 28.32 | 28.07 | qfq | 2,529,039 | 71,798,736 | 0.25% |
| 2023-08-18 | 29.27 | 29.33 | 28.20 | 28.25 | 28.00 | qfq | 2,334,941 | 66,940,891 | -2.65% |
| 2023-08-17 | 29.00 | 29.41 | 28.38 | 29.02 | 28.76 | qfq | 3,096,027 | 89,529,998 | 0.03% |
| 2023-08-16 | 28.90 | 29.26 | 28.71 | 29.01 | 28.75 | qfq | 2,824,394 | 82,015,299 | 0.14% |
| 2023-08-15 | 29.50 | 29.79 | 28.76 | 28.97 | 28.71 | qfq | 4,112,399 | 119,437,874 | -2.59% |
| 2023-08-14 | 28.80 | 29.75 | 28.55 | 29.74 | 29.47 | qfq | 5,929,516 | 172,960,307 | 3.08% |
| 2023-08-11 | 29.72 | 29.72 | 28.76 | 28.85 | 28.59 | qfq | 4,855,283 | 141,085,279 | -2.89% |
| 2023-08-10 | 29.90 | 30.18 | 29.36 | 29.71 | 29.44 | qfq | 4,692,942 | 139,409,069 | -0.80% |
| 2023-08-09 | 31.00 | 31.17 | 29.95 | 29.95 | 29.68 | qfq | 6,357,600 | 192,400,655 | -4.16% |
| 2023-08-08 | 30.60 | 31.38 | 29.80 | 31.25 | 30.97 | qfq | 6,810,478 | 208,744,906 | -0.13% |
| 2023-08-07 | 30.80 | 31.42 | 30.80 | 31.29 | 30.98 | qfq | 5,759,809 | 179,389,813 | 1.79% |
| 2023-08-04 | 30.99 | 31.06 | 30.61 | 30.74 | 30.43 | qfq | 4,487,767 | 138,203,083 | -0.68% |
| 2023-08-03 | 30.69 | 31.45 | 30.58 | 30.95 | 30.64 | qfq | 4,195,365 | 130,201,907 | 0.42% |
| 2023-08-02 | 31.08 | 31.49 | 30.40 | 30.82 | 30.51 | qfq | 5,903,895 | 182,292,040 | -1.78% |
| 2023-08-01 | 31.89 | 32.08 | 31.06 | 31.38 | 31.07 | qfq | 8,401,516 | 265,670,483 | -2.76% |
| 2023-07-31 | 31.35 | 32.86 | 30.41 | 32.27 | 31.95 | qfq | 12,624,255 | 395,295,735 | 3.20% |
| 2023-07-28 | 31.55 | 31.85 | 31.04 | 31.27 | 30.96 | qfq | 5,134,403 | 161,049,359 | -1.36% |
| 2023-07-27 | 31.23 | 32.25 | 31.05 | 31.70 | 31.38 | qfq | 5,611,856 | 178,291,659 | 0.63% |
| 2023-07-26 | 31.03 | 31.68 | 30.78 | 31.50 | 31.19 | qfq | 5,090,947 | 159,450,695 | 0.80% |
| 2023-07-25 | 32.43 | 32.50 | 30.88 | 31.25 | 30.94 | qfq | 11,217,223 | 352,312,824 | -3.10% |
| 2023-07-24 | 33.32 | 33.96 | 32.18 | 32.25 | 31.93 | qfq | 6,838,363 | 223,518,784 | -3.76% |
| 2023-07-21 | 32.89 | 34.10 | 32.70 | 33.51 | 33.18 | qfq | 7,309,017 | 245,408,769 | 1.92% |
| 2023-07-20 | 32.60 | 33.30 | 32.15 | 32.88 | 32.55 | qfq | 6,210,105 | 203,925,614 | 0.86% |
| 2023-07-19 | 32.33 | 33.38 | 31.92 | 32.60 | 32.28 | qfq | 7,368,152 | 242,374,446 | 1.02% |
| 2023-07-18 | 31.97 | 32.96 | 31.65 | 32.27 | 31.95 | qfq | 7,546,036 | 244,785,594 | 0.09% |
| 2023-07-17 | 30.56 | 32.85 | 29.80 | 32.24 | 31.92 | qfq | 9,671,921 | 307,974,163 | 5.50% |