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
ST绝味603517.SH
最近收盘价10.392026-07-17
最近交易日2026-07-17
成交量（股）5,354,900
成交额（元）56,013,399
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.70 | 10.75 | 10.25 | 10.39 | 10.39 | qfq | 5,354,900 | 56,013,399 | -3.26% |
| 2026-07-16 | 10.85 | 10.88 | 10.50 | 10.74 | 10.74 | qfq | 4,843,700 | 51,791,336 | -0.56% |
| 2026-07-15 | 10.40 | 10.98 | 10.40 | 10.80 | 10.80 | qfq | 6,037,200 | 64,901,877 | 3.65% |
| 2026-07-14 | 10.11 | 10.42 | 10.08 | 10.42 | 10.42 | qfq | 5,582,895 | 57,193,838 | 2.26% |
| 2026-07-13 | 10.05 | 10.34 | 9.98 | 10.19 | 10.19 | qfq | 6,327,000 | 64,227,049 | 0.89% |
| 2026-07-10 | 9.81 | 10.14 | 9.64 | 10.10 | 10.10 | qfq | 5,895,800 | 58,604,884 | 2.96% |
| 2026-07-09 | 9.88 | 10.08 | 9.77 | 9.81 | 9.81 | qfq | 4,962,000 | 48,911,040 | -1.11% |
| 2026-07-08 | 9.80 | 10.08 | 9.80 | 9.92 | 9.92 | qfq | 4,783,300 | 47,362,963 | -0.30% |
| 2026-07-07 | 10.49 | 10.57 | 9.92 | 9.95 | 9.95 | qfq | 6,229,300 | 62,890,897 | -4.51% |
| 2026-07-06 | 10.53 | 10.70 | 10.23 | 10.42 | 10.42 | qfq | 4,722,600 | 49,466,713 | -1.61% |
| 2026-07-03 | 10.50 | 10.74 | 10.41 | 10.59 | 10.59 | qfq | 7,968,620 | 84,265,438 | 1.83% |
| 2026-07-02 | 9.88 | 10.40 | 9.86 | 10.40 | 10.40 | qfq | 7,774,900 | 79,722,881 | 5.05% |
| 2026-07-01 | 9.50 | 10.00 | 9.42 | 9.90 | 9.90 | qfq | 8,317,809 | 81,453,545 | 2.91% |
| 2026-06-30 | 9.90 | 9.95 | 9.56 | 9.62 | 9.62 | qfq | 8,458,700 | 81,922,180 | -3.90% |
| 2026-06-29 | 9.95 | 10.03 | 9.26 | 10.01 | 10.01 | qfq | 12,904,880 | 125,765,226 | 2.67% |
| 2026-06-26 | 9.92 | 10.09 | 9.69 | 9.75 | 9.75 | qfq | 10,466,895 | 103,286,668 | -1.71% |
| 2026-06-25 | 9.70 | 10.20 | 9.70 | 9.92 | 9.92 | qfq | 9,162,447 | 91,332,012 | -0.20% |
| 2026-06-24 | 10.13 | 10.20 | 9.66 | 9.94 | 9.94 | qfq | 15,559,400 | 152,717,456 | -2.26% |
| 2026-06-23 | 9.70 | 10.40 | 9.67 | 10.17 | 10.17 | qfq | 15,716,000 | 158,578,399 | 2.62% |
| 2026-06-22 | 10.32 | 10.38 | 9.90 | 9.91 | 9.91 | qfq | 18,831,900 | 187,759,981 | -4.89% |
| 2026-06-18 | 10.92 | 10.98 | 10.42 | 10.42 | 10.42 | qfq | 13,556,400 | 142,106,362 | -5.01% |
| 2026-06-17 | 11.57 | 11.59 | 10.96 | 10.97 | 10.97 | qfq | 15,288,200 | 169,735,452 | -4.94% |
| 2026-06-16 | 11.97 | 12.00 | 11.50 | 11.54 | 11.54 | qfq | 8,150,980 | 94,893,151 | -3.51% |
| 2026-06-15 | 12.02 | 12.24 | 11.85 | 11.96 | 11.96 | qfq | 5,032,200 | 60,407,577 | -0.50% |
| 2026-06-12 | 11.88 | 12.13 | 11.76 | 12.02 | 12.02 | qfq | 4,737,300 | 56,540,226 | 1.86% |
| 2026-06-11 | 12.23 | 12.29 | 11.67 | 11.80 | 11.80 | qfq | 8,107,300 | 96,445,139 | -3.67% |
| 2026-06-10 | 12.40 | 12.65 | 12.08 | 12.25 | 12.25 | qfq | 7,773,300 | 95,676,774 | -1.84% |
| 2026-06-09 | 12.55 | 12.89 | 12.20 | 12.48 | 12.48 | qfq | 8,015,770 | 100,343,926 | -0.08% |
| 2026-06-08 | 12.35 | 12.80 | 12.22 | 12.49 | 12.49 | qfq | 7,756,400 | 97,339,644 | 0.81% |
| 2026-06-05 | 12.67 | 12.97 | 12.33 | 12.39 | 12.39 | qfq | 11,710,140 | 146,709,040 | -2.06% |
| 2026-06-04 | 13.06 | 13.29 | 12.55 | 12.65 | 12.65 | qfq | 8,804,300 | 113,130,121 | -4.09% |
| 2026-06-03 | 13.81 | 13.98 | 13.18 | 13.19 | 13.19 | qfq | 12,802,800 | 171,410,767 | -4.90% |
| 2026-06-02 | 13.58 | 13.90 | 13.30 | 13.87 | 13.87 | qfq | 9,916,309 | 135,454,932 | 1.61% |
| 2026-06-01 | 13.30 | 13.65 | 13.24 | 13.65 | 13.65 | qfq | 13,049,000 | 176,650,227 | 5.00% |
| 2026-05-29 | 13.10 | 13.22 | 12.78 | 13.00 | 13.00 | qfq | 11,838,360 | 153,489,938 | -0.91% |
| 2026-05-28 | 13.75 | 14.11 | 12.97 | 13.12 | 13.12 | qfq | 17,699,100 | 237,224,120 | -2.89% |
| 2026-05-27 | 14.11 | 14.49 | 13.44 | 13.51 | 13.51 | qfq | 18,099,250 | 254,047,118 | -4.46% |
| 2026-05-26 | 14.55 | 14.64 | 13.91 | 14.14 | 14.14 | qfq | 13,447,640 | 192,189,404 | -0.84% |
| 2026-05-25 | 13.55 | 14.26 | 13.55 | 14.26 | 14.26 | qfq | 11,161,057 | 157,522,825 | 5.01% |
| 2026-05-22 | 13.42 | 13.85 | 13.29 | 13.58 | 13.58 | qfq | 13,663,960 | 186,104,862 | 2.72% |
| 2026-05-21 | 13.59 | 14.10 | 13.00 | 13.22 | 13.22 | qfq | 20,474,934 | 277,825,885 | -2.72% |
| 2026-05-20 | 12.98 | 13.59 | 12.85 | 13.59 | 13.59 | qfq | 18,106,175 | 243,891,841 | 5.02% |
| 2026-05-19 | 12.82 | 13.32 | 12.79 | 12.94 | 12.94 | qfq | 10,223,074 | 132,799,556 | 0.00% |
| 2026-05-18 | 12.18 | 12.96 | 12.18 | 12.94 | 12.94 | qfq | 14,463,220 | 184,084,498 | 4.86% |
| 2026-05-15 | 11.86 | 12.46 | 11.72 | 12.34 | 12.34 | qfq | 15,023,927 | 184,016,073 | 3.96% |
| 2026-05-14 | 11.74 | 11.94 | 11.50 | 11.87 | 11.87 | qfq | 7,398,740 | 86,661,837 | 1.28% |
| 2026-05-13 | 11.75 | 11.90 | 11.61 | 11.72 | 11.72 | qfq | 5,282,700 | 62,040,252 | -0.26% |
| 2026-05-12 | 11.86 | 11.87 | 11.69 | 11.75 | 11.75 | qfq | 3,629,480 | 42,719,508 | -0.59% |
| 2026-05-11 | 12.12 | 12.12 | 11.76 | 11.82 | 11.82 | qfq | 7,211,600 | 85,782,980 | -2.23% |
| 2026-05-08 | 12.06 | 12.14 | 12.01 | 12.09 | 12.09 | qfq | 3,506,800 | 42,353,275 | 0.25% |
| 2026-05-07 | 12.30 | 12.37 | 12.03 | 12.06 | 12.06 | qfq | 7,063,900 | 85,785,295 | -1.79% |
| 2026-05-06 | 12.60 | 12.78 | 12.25 | 12.28 | 12.28 | qfq | 7,630,700 | 95,136,018 | -3.15% |
| 2026-04-30 | 12.85 | 12.88 | 12.60 | 12.68 | 12.68 | qfq | 3,482,260 | 44,269,860 | -0.78% |
| 2026-04-29 | 12.68 | 13.11 | 12.68 | 12.78 | 12.78 | qfq | 4,200,400 | 54,306,220 | -0.70% |
| 2026-04-28 | 13.00 | 13.03 | 12.57 | 12.87 | 12.87 | qfq | 6,112,400 | 77,960,406 | -1.00% |
| 2026-04-27 | 13.14 | 13.22 | 12.90 | 13.00 | 13.00 | qfq | 2,886,400 | 37,568,893 | -1.07% |
| 2026-04-24 | 13.01 | 13.17 | 12.90 | 13.14 | 13.14 | qfq | 5,115,700 | 66,746,445 | 0.69% |
| 2026-04-23 | 13.04 | 13.48 | 12.98 | 13.05 | 13.05 | qfq | 8,520,959 | 112,531,854 | 1.01% |
| 2026-04-22 | 13.06 | 13.15 | 12.92 | 12.92 | 12.92 | qfq | 3,245,300 | 42,199,982 | -1.45% |
| 2026-04-21 | 12.89 | 13.21 | 12.83 | 13.11 | 13.11 | qfq | 4,767,300 | 62,393,130 | 1.71% |
| 2026-04-20 | 12.63 | 12.89 | 12.56 | 12.89 | 12.89 | qfq | 3,581,000 | 45,606,547 | 1.82% |
| 2026-04-17 | 12.80 | 12.83 | 12.59 | 12.66 | 12.66 | qfq | 4,259,340 | 54,113,400 | -1.71% |
| 2026-04-16 | 12.75 | 12.90 | 12.73 | 12.88 | 12.88 | qfq | 2,659,700 | 34,122,882 | 0.86% |
| 2026-04-15 | 12.95 | 13.07 | 12.71 | 12.77 | 12.77 | qfq | 3,011,800 | 38,798,342 | -1.31% |
| 2026-04-14 | 13.04 | 13.09 | 12.84 | 12.94 | 12.94 | qfq | 3,466,180 | 44,869,750 | -0.69% |
| 2026-04-13 | 12.68 | 13.10 | 12.61 | 13.03 | 13.03 | qfq | 7,307,360 | 94,737,717 | 3.00% |
| 2026-04-10 | 12.65 | 12.83 | 12.58 | 12.65 | 12.65 | qfq | 3,631,315 | 46,033,849 | 0.24% |
| 2026-04-09 | 12.78 | 12.84 | 12.57 | 12.62 | 12.62 | qfq | 3,979,000 | 50,388,117 | -1.25% |
| 2026-04-08 | 12.96 | 13.06 | 12.60 | 12.78 | 12.78 | qfq | 8,169,900 | 104,355,587 | -0.31% |
| 2026-04-07 | 12.67 | 12.85 | 12.33 | 12.82 | 12.82 | qfq | 7,628,489 | 96,489,259 | 2.15% |
| 2026-04-03 | 12.62 | 12.80 | 12.43 | 12.55 | 12.55 | qfq | 6,802,200 | 85,810,220 | 0.00% |
| 2026-04-02 | 12.40 | 12.90 | 12.33 | 12.55 | 12.55 | qfq | 15,743,326 | 200,568,103 | 2.12% |
| 2026-04-01 | 11.78 | 12.29 | 11.72 | 12.29 | 12.29 | qfq | 7,187,187 | 86,870,779 | 5.04% |
| 2026-03-31 | 11.76 | 11.94 | 11.50 | 11.70 | 11.70 | qfq | 3,608,710 | 42,568,509 | -0.43% |
| 2026-03-30 | 11.58 | 11.80 | 11.55 | 11.75 | 11.75 | qfq | 2,692,200 | 31,409,418 | 0.60% |
| 2026-03-27 | 11.34 | 11.71 | 11.33 | 11.68 | 11.68 | qfq | 4,477,160 | 51,837,594 | 2.37% |
| 2026-03-26 | 11.44 | 11.63 | 11.34 | 11.41 | 11.41 | qfq | 4,038,200 | 46,271,926 | -0.35% |
| 2026-03-25 | 11.24 | 11.45 | 11.24 | 11.45 | 11.45 | qfq | 4,102,620 | 46,640,910 | 1.60% |
| 2026-03-24 | 11.35 | 11.35 | 11.09 | 11.27 | 11.27 | qfq | 5,888,394 | 66,041,698 | 0.27% |
| 2026-03-23 | 11.65 | 11.65 | 11.24 | 11.24 | 11.24 | qfq | 8,087,387 | 92,203,851 | -4.99% |
| 2026-03-20 | 12.07 | 12.10 | 11.81 | 11.83 | 11.83 | qfq | 4,021,887 | 47,830,825 | -1.66% |
| 2026-03-19 | 12.18 | 12.25 | 12.00 | 12.03 | 12.03 | qfq | 3,393,900 | 41,088,338 | -1.31% |
| 2026-03-18 | 11.98 | 12.21 | 11.95 | 12.19 | 12.19 | qfq | 4,000,785 | 48,394,886 | 1.58% |
| 2026-03-17 | 12.02 | 12.36 | 11.96 | 12.00 | 12.00 | qfq | 6,109,087 | 74,296,143 | -0.83% |
| 2026-03-16 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | qfq | 2,563,500 | 31,106,810 | -0.08% |
| 2026-03-13 | 12.15 | 12.25 | 12.06 | 12.11 | 12.11 | qfq | 2,416,900 | 29,324,573 | -0.41% |
| 2026-03-12 | 12.25 | 12.38 | 12.09 | 12.16 | 12.16 | qfq | 3,122,499 | 38,058,082 | -1.14% |
| 2026-03-11 | 12.05 | 12.40 | 12.00 | 12.30 | 12.30 | qfq | 6,455,791 | 78,978,826 | 1.99% |
| 2026-03-10 | 11.83 | 12.09 | 11.82 | 12.06 | 12.06 | qfq | 5,088,596 | 60,813,037 | 2.38% |
| 2026-03-09 | 11.68 | 11.79 | 11.68 | 11.78 | 11.78 | qfq | 3,583,140 | 42,069,820 | -0.84% |
| 2026-03-06 | 11.72 | 11.88 | 11.67 | 11.88 | 11.88 | qfq | 3,989,210 | 47,099,379 | 1.02% |
| 2026-03-05 | 11.93 | 11.97 | 11.73 | 11.76 | 11.76 | qfq | 4,871,796 | 57,651,570 | -0.59% |
| 2026-03-04 | 11.91 | 12.06 | 11.71 | 11.83 | 11.83 | qfq | 5,834,340 | 69,235,860 | -1.50% |
| 2026-03-03 | 12.44 | 12.57 | 11.99 | 12.01 | 12.01 | qfq | 10,131,410 | 123,946,260 | -3.69% |
| 2026-03-02 | 12.58 | 12.70 | 12.45 | 12.47 | 12.47 | qfq | 6,126,382 | 77,045,002 | -2.04% |
| 2026-02-27 | 12.73 | 12.82 | 12.67 | 12.73 | 12.73 | qfq | 3,807,485 | 48,431,080 | -0.16% |
| 2026-02-26 | 12.70 | 12.82 | 12.63 | 12.75 | 12.75 | qfq | 4,953,191 | 63,014,631 | 0.24% |
| 2026-02-25 | 12.55 | 12.72 | 12.53 | 12.72 | 12.72 | qfq | 5,485,139 | 69,319,085 | 1.44% |
| 2026-02-24 | 12.61 | 12.63 | 12.52 | 12.54 | 12.54 | qfq | 3,282,532 | 41,238,099 | -0.32% |
| 2026-02-13 | 12.55 | 12.63 | 12.40 | 12.58 | 12.58 | qfq | 5,604,517 | 70,105,316 | 0.64% |
| 2026-02-12 | 12.64 | 12.76 | 12.50 | 12.50 | 12.50 | qfq | 4,740,900 | 59,724,480 | -1.11% |
| 2026-02-11 | 12.72 | 12.73 | 12.52 | 12.64 | 12.64 | qfq | 3,867,540 | 48,794,480 | -0.47% |
| 2026-02-10 | 12.75 | 12.79 | 12.70 | 12.70 | 12.70 | qfq | 2,447,880 | 31,155,727 | -0.63% |
| 2026-02-09 | 12.71 | 12.78 | 12.66 | 12.78 | 12.78 | qfq | 3,560,240 | 45,278,663 | 0.79% |
| 2026-02-06 | 12.64 | 12.72 | 12.62 | 12.68 | 12.68 | qfq | 3,011,380 | 38,153,871 | -0.16% |
| 2026-02-05 | 12.67 | 12.82 | 12.60 | 12.70 | 12.70 | qfq | 4,932,680 | 62,766,394 | 0.24% |
| 2026-02-04 | 12.41 | 12.74 | 12.38 | 12.67 | 12.67 | qfq | 7,023,659 | 88,194,565 | 2.01% |
| 2026-02-03 | 12.50 | 12.53 | 12.29 | 12.42 | 12.42 | qfq | 6,082,400 | 75,417,156 | -0.24% |
| 2026-02-02 | 12.65 | 12.72 | 12.45 | 12.45 | 12.45 | qfq | 4,879,000 | 61,489,065 | -2.20% |
| 2026-01-30 | 12.82 | 12.85 | 12.65 | 12.73 | 12.73 | qfq | 5,660,986 | 72,062,769 | -0.70% |
| 2026-01-29 | 12.60 | 12.84 | 12.51 | 12.82 | 12.82 | qfq | 6,712,079 | 85,249,479 | 1.02% |
| 2026-01-28 | 12.90 | 12.95 | 12.67 | 12.69 | 12.69 | qfq | 9,043,039 | 115,653,040 | -1.93% |
| 2026-01-27 | 13.20 | 13.20 | 12.81 | 12.94 | 12.94 | qfq | 8,618,040 | 111,400,644 | -1.97% |
| 2026-01-26 | 13.07 | 13.40 | 13.05 | 13.20 | 13.20 | qfq | 12,256,035 | 161,729,026 | 0.99% |
| 2026-01-23 | 12.97 | 13.12 | 12.81 | 13.07 | 13.07 | qfq | 22,290,170 | 289,005,515 | -2.17% |
| 2026-01-22 | 13.21 | 13.38 | 13.21 | 13.36 | 13.36 | qfq | 4,514,400 | 60,013,172 | 0.83% |
| 2026-01-21 | 13.25 | 13.26 | 13.16 | 13.25 | 13.25 | qfq | 3,823,500 | 50,534,626 | -0.23% |
| 2026-01-20 | 13.19 | 13.32 | 13.17 | 13.28 | 13.28 | qfq | 6,733,700 | 89,246,350 | 0.68% |
| 2026-01-19 | 13.08 | 13.20 | 13.01 | 13.19 | 13.19 | qfq | 5,082,060 | 66,685,346 | 0.69% |
| 2026-01-16 | 13.22 | 13.32 | 13.04 | 13.10 | 13.10 | qfq | 7,095,600 | 93,354,078 | -0.83% |
| 2026-01-15 | 13.03 | 13.45 | 13.00 | 13.21 | 13.21 | qfq | 8,939,400 | 118,195,760 | 1.46% |
| 2026-01-14 | 13.02 | 13.21 | 12.93 | 13.02 | 13.02 | qfq | 8,053,340 | 105,384,113 | -0.23% |
| 2026-01-13 | 13.18 | 13.19 | 13.01 | 13.05 | 13.05 | qfq | 7,524,561 | 98,697,824 | -1.06% |
| 2026-01-12 | 13.15 | 13.26 | 13.10 | 13.19 | 13.19 | qfq | 9,254,132 | 122,022,441 | 0.38% |
| 2026-01-09 | 13.13 | 13.21 | 13.05 | 13.14 | 13.14 | qfq | 5,953,540 | 78,071,426 | -0.23% |
| 2026-01-08 | 12.98 | 13.33 | 12.96 | 13.17 | 13.17 | qfq | 6,983,640 | 91,350,603 | 1.46% |
| 2026-01-07 | 13.05 | 13.07 | 12.90 | 12.98 | 12.98 | qfq | 5,057,770 | 65,676,948 | -0.69% |
| 2026-01-06 | 12.98 | 13.10 | 12.96 | 13.07 | 13.07 | qfq | 5,712,540 | 74,489,605 | 0.38% |
| 2026-01-05 | 12.82 | 13.03 | 12.75 | 13.02 | 13.02 | qfq | 6,172,300 | 79,893,533 | 2.04% |
| 2025-12-31 | 12.80 | 12.94 | 12.76 | 12.76 | 12.76 | qfq | 4,318,300 | 55,434,591 | 0.00% |
| 2025-12-30 | 12.85 | 12.97 | 12.70 | 12.76 | 12.76 | qfq | 4,803,300 | 61,778,120 | -0.78% |
| 2025-12-29 | 13.15 | 13.15 | 12.80 | 12.86 | 12.86 | qfq | 6,545,200 | 84,752,024 | -2.21% |
| 2025-12-26 | 13.18 | 13.22 | 13.03 | 13.15 | 13.15 | qfq | 4,500,761 | 59,132,277 | 0.15% |
| 2025-12-25 | 13.16 | 13.29 | 13.12 | 13.13 | 13.13 | qfq | 5,321,815 | 70,120,069 | 0.00% |
| 2025-12-24 | 13.14 | 13.18 | 13.05 | 13.13 | 13.13 | qfq | 4,583,360 | 60,120,518 | -0.30% |
| 2025-12-23 | 13.37 | 13.45 | 13.14 | 13.17 | 13.17 | qfq | 5,882,880 | 77,906,968 | -1.50% |
| 2025-12-22 | 13.50 | 13.54 | 13.25 | 13.37 | 13.37 | qfq | 6,785,490 | 90,494,180 | -0.07% |
| 2025-12-19 | 13.39 | 13.69 | 13.27 | 13.38 | 13.38 | qfq | 15,471,761 | 208,566,756 | 0.90% |
| 2025-12-18 | 12.55 | 13.26 | 12.54 | 13.26 | 13.26 | qfq | 10,465,601 | 135,837,335 | 4.99% |
| 2025-12-17 | 12.41 | 12.68 | 12.29 | 12.63 | 12.63 | qfq | 6,611,416 | 82,717,925 | 1.53% |
| 2025-12-16 | 12.48 | 12.65 | 12.42 | 12.44 | 12.44 | qfq | 4,792,430 | 59,866,816 | -0.48% |
| 2025-12-15 | 12.54 | 12.64 | 12.40 | 12.50 | 12.50 | qfq | 4,183,850 | 52,437,758 | -0.40% |
| 2025-12-12 | 12.75 | 12.78 | 12.47 | 12.55 | 12.55 | qfq | 8,430,410 | 106,154,154 | -1.65% |
| 2025-12-11 | 12.99 | 13.05 | 12.72 | 12.76 | 12.76 | qfq | 6,115,130 | 78,797,876 | -1.69% |
| 2025-12-10 | 12.89 | 13.01 | 12.87 | 12.98 | 12.98 | qfq | 4,029,161 | 52,210,016 | 0.62% |
| 2025-12-09 | 13.05 | 13.07 | 12.90 | 12.90 | 12.90 | qfq | 6,892,987 | 89,238,268 | -1.15% |
| 2025-12-08 | 13.15 | 13.17 | 12.99 | 13.05 | 13.05 | qfq | 5,566,500 | 72,790,407 | -0.76% |
| 2025-12-05 | 13.02 | 13.18 | 12.98 | 13.15 | 13.15 | qfq | 4,736,794 | 61,943,157 | 0.54% |
| 2025-12-04 | 13.31 | 13.33 | 13.05 | 13.08 | 13.08 | qfq | 6,119,401 | 80,428,773 | -2.02% |
| 2025-12-03 | 13.40 | 13.50 | 13.26 | 13.35 | 13.35 | qfq | 5,369,600 | 71,797,796 | -0.37% |
| 2025-12-02 | 13.37 | 13.46 | 13.36 | 13.40 | 13.40 | qfq | 4,547,791 | 60,907,221 | 0.30% |
| 2025-12-01 | 13.30 | 13.41 | 13.30 | 13.36 | 13.36 | qfq | 6,288,935 | 83,989,543 | 0.00% |
| 2025-11-28 | 13.25 | 13.41 | 13.17 | 13.36 | 13.36 | qfq | 5,477,300 | 72,774,172 | 0.45% |
| 2025-11-27 | 13.43 | 13.50 | 13.29 | 13.30 | 13.30 | qfq | 6,883,359 | 92,284,541 | -1.34% |
| 2025-11-26 | 13.51 | 13.60 | 13.43 | 13.48 | 13.48 | qfq | 5,651,399 | 76,379,450 | -0.22% |
| 2025-11-25 | 13.49 | 13.57 | 13.41 | 13.51 | 13.51 | qfq | 4,721,560 | 63,861,078 | 0.15% |
| 2025-11-24 | 13.35 | 13.52 | 13.31 | 13.49 | 13.49 | qfq | 4,370,641 | 58,676,501 | 0.82% |
| 2025-11-21 | 13.63 | 13.70 | 13.35 | 13.38 | 13.38 | qfq | 9,684,901 | 130,746,070 | -2.76% |
| 2025-11-20 | 13.85 | 14.04 | 13.66 | 13.76 | 13.76 | qfq | 7,915,240 | 109,299,695 | -0.86% |
| 2025-11-19 | 13.90 | 13.98 | 13.81 | 13.88 | 13.88 | qfq | 5,643,000 | 78,363,633 | -0.57% |
| 2025-11-18 | 14.12 | 14.16 | 13.86 | 13.96 | 13.96 | qfq | 8,501,601 | 118,924,506 | -1.76% |
| 2025-11-17 | 14.06 | 14.30 | 14.01 | 14.21 | 14.21 | qfq | 9,667,773 | 136,788,521 | 1.57% |
| 2025-11-14 | 13.77 | 14.21 | 13.76 | 13.99 | 13.99 | qfq | 13,120,298 | 184,406,380 | 1.08% |
| 2025-11-13 | 13.75 | 13.84 | 13.67 | 13.84 | 13.84 | qfq | 6,443,276 | 88,713,673 | 0.65% |
| 2025-11-12 | 13.85 | 13.92 | 13.72 | 13.75 | 13.75 | qfq | 7,710,126 | 106,578,108 | -0.29% |
| 2025-11-11 | 13.78 | 13.83 | 13.68 | 13.79 | 13.79 | qfq | 7,304,600 | 100,416,741 | -0.07% |
| 2025-11-10 | 13.53 | 13.85 | 13.41 | 13.80 | 13.80 | qfq | 10,018,601 | 137,096,614 | 2.07% |
| 2025-11-07 | 13.63 | 13.68 | 13.52 | 13.52 | 13.52 | qfq | 6,742,079 | 91,677,289 | -0.88% |
| 2025-11-06 | 13.85 | 13.87 | 13.59 | 13.64 | 13.64 | qfq | 9,161,309 | 125,561,053 | -1.52% |
| 2025-11-05 | 13.81 | 13.93 | 13.74 | 13.85 | 13.85 | qfq | 7,693,200 | 106,537,679 | -0.36% |
| 2025-11-04 | 13.81 | 13.91 | 13.73 | 13.90 | 13.90 | qfq | 8,332,340 | 115,127,579 | 0.14% |
| 2025-11-03 | 13.60 | 13.93 | 13.58 | 13.88 | 13.88 | qfq | 10,624,580 | 146,318,844 | 1.76% |
| 2025-10-31 | 13.43 | 13.72 | 13.43 | 13.64 | 13.64 | qfq | 9,161,466 | 124,492,975 | 1.34% |
| 2025-10-30 | 13.50 | 13.58 | 13.41 | 13.46 | 13.46 | qfq | 7,308,300 | 98,491,269 | -0.44% |
| 2025-10-29 | 13.46 | 13.60 | 13.40 | 13.52 | 13.52 | qfq | 7,008,893 | 94,401,788 | 0.45% |
| 2025-10-28 | 13.40 | 13.63 | 13.34 | 13.46 | 13.46 | qfq | 8,319,991 | 112,208,214 | 0.45% |
| 2025-10-27 | 13.51 | 13.52 | 13.39 | 13.40 | 13.40 | qfq | 7,739,009 | 103,853,565 | -0.52% |
| 2025-10-24 | 13.61 | 13.65 | 13.43 | 13.47 | 13.47 | qfq | 9,493,951 | 128,528,729 | -1.03% |
| 2025-10-23 | 13.66 | 13.70 | 13.44 | 13.61 | 13.61 | qfq | 7,935,109 | 107,430,071 | -0.95% |
| 2025-10-22 | 13.70 | 13.93 | 13.62 | 13.74 | 13.74 | qfq | 8,423,217 | 115,990,417 | 0.22% |
| 2025-10-21 | 13.65 | 13.73 | 13.51 | 13.71 | 13.71 | qfq | 6,759,440 | 92,155,647 | 0.44% |
| 2025-10-20 | 13.64 | 13.80 | 13.56 | 13.65 | 13.65 | qfq | 7,102,460 | 97,016,833 | 1.11% |
| 2025-10-17 | 13.89 | 13.90 | 13.47 | 13.50 | 13.50 | qfq | 11,045,900 | 151,027,158 | -2.74% |
| 2025-10-16 | 13.98 | 14.12 | 13.81 | 13.88 | 13.88 | qfq | 9,130,132 | 127,210,129 | -0.86% |
| 2025-10-15 | 14.06 | 14.10 | 13.80 | 14.00 | 14.00 | qfq | 10,927,999 | 152,305,287 | -0.57% |
| 2025-10-14 | 14.15 | 14.38 | 13.93 | 14.08 | 14.08 | qfq | 16,382,223 | 230,829,535 | -1.19% |
| 2025-10-13 | 13.46 | 14.48 | 13.46 | 14.25 | 14.25 | qfq | 21,338,351 | 300,325,687 | 3.04% |
| 2025-10-10 | 13.39 | 14.13 | 13.38 | 13.83 | 13.83 | qfq | 24,169,201 | 335,177,767 | 2.75% |
| 2025-10-09 | 13.26 | 13.48 | 13.16 | 13.46 | 13.46 | qfq | 21,576,425 | 287,440,538 | -0.44% |
| 2025-09-30 | 12.90 | 13.55 | 12.90 | 13.52 | 13.52 | qfq | 28,799,873 | 382,650,125 | 4.81% |
| 2025-09-29 | 13.34 | 13.35 | 12.86 | 12.90 | 12.90 | qfq | 23,578,052 | 307,038,862 | -3.37% |
| 2025-09-26 | 13.40 | 13.55 | 13.22 | 13.35 | 13.35 | qfq | 30,374,501 | 406,138,932 | -3.40% |
| 2025-09-25 | 13.08 | 14.46 | 13.08 | 13.82 | 13.82 | qfq | 63,355,977 | 861,006,621 | 0.36% |
| 2025-09-24 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | qfq | 773,000 | 10,644,210 | -4.97% |
| 2025-09-23 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | qfq | 746,100 | 10,810,989 | -4.98% |
| 2025-09-19 | 15.38 | 15.39 | 15.16 | 15.25 | 15.25 | qfq | 10,697,980 | 163,023,059 | -0.97% |
| 2025-09-18 | 15.76 | 15.78 | 15.33 | 15.40 | 15.40 | qfq | 18,342,070 | 284,713,024 | -2.47% |
| 2025-09-17 | 15.91 | 16.03 | 15.77 | 15.79 | 15.79 | qfq | 10,531,208 | 166,783,145 | -0.63% |
| 2025-09-16 | 15.82 | 16.02 | 15.73 | 15.89 | 15.89 | qfq | 9,258,348 | 146,776,390 | 0.82% |
| 2025-09-15 | 15.82 | 15.94 | 15.73 | 15.76 | 15.76 | qfq | 9,685,240 | 153,022,925 | -0.38% |
| 2025-09-12 | 16.07 | 16.16 | 15.81 | 15.82 | 15.82 | qfq | 11,621,900 | 185,244,548 | -1.62% |
| 2025-09-11 | 16.10 | 16.12 | 15.85 | 16.08 | 16.08 | qfq | 11,267,313 | 179,731,275 | -0.31% |
| 2025-09-10 | 16.23 | 16.25 | 16.08 | 16.13 | 16.13 | qfq | 7,476,481 | 120,816,592 | -0.43% |
| 2025-09-09 | 16.18 | 16.25 | 15.99 | 16.20 | 16.20 | qfq | 9,048,672 | 145,877,420 | 0.19% |
| 2025-09-08 | 16.03 | 16.25 | 15.98 | 16.17 | 16.17 | qfq | 9,409,443 | 151,850,924 | 0.94% |
| 2025-09-05 | 15.86 | 16.04 | 15.63 | 16.02 | 16.02 | qfq | 11,460,900 | 182,045,911 | 0.75% |
| 2025-09-04 | 15.72 | 15.99 | 15.67 | 15.90 | 15.90 | qfq | 13,309,580 | 211,002,696 | 1.02% |
| 2025-09-03 | 16.14 | 16.52 | 15.70 | 15.74 | 15.74 | qfq | 13,259,664 | 211,782,205 | -2.54% |
| 2025-09-02 | 16.39 | 16.53 | 16.07 | 16.15 | 16.15 | qfq | 12,281,100 | 199,583,336 | -1.52% |
| 2025-09-01 | 16.26 | 16.52 | 16.12 | 16.40 | 16.40 | qfq | 12,760,535 | 209,075,607 | 1.17% |
| 2025-08-29 | 16.12 | 16.42 | 16.06 | 16.21 | 16.21 | qfq | 18,392,383 | 298,300,644 | -0.73% |
| 2025-08-28 | 16.35 | 16.55 | 15.95 | 16.33 | 16.33 | qfq | 17,074,502 | 277,775,705 | -0.49% |
| 2025-08-27 | 16.74 | 16.84 | 16.40 | 16.41 | 16.41 | qfq | 15,437,974 | 257,215,205 | -2.03% |
| 2025-08-26 | 16.89 | 17.00 | 16.71 | 16.75 | 16.75 | qfq | 17,343,275 | 291,966,822 | -1.18% |
| 2025-08-25 | 16.80 | 17.22 | 16.65 | 16.95 | 16.95 | qfq | 32,109,393 | 543,098,482 | 1.25% |
| 2025-08-22 | 16.04 | 16.96 | 15.92 | 16.74 | 16.74 | qfq | 31,329,395 | 517,828,063 | 4.36% |
| 2025-08-21 | 16.15 | 16.26 | 16.00 | 16.04 | 16.04 | qfq | 14,434,788 | 232,541,636 | -0.68% |
| 2025-08-20 | 15.88 | 16.15 | 15.78 | 16.15 | 16.15 | qfq | 19,437,756 | 311,010,894 | 1.57% |
| 2025-08-19 | 15.85 | 15.98 | 15.82 | 15.90 | 15.90 | qfq | 11,560,140 | 183,687,289 | 0.38% |
| 2025-08-18 | 15.65 | 16.00 | 15.63 | 15.84 | 15.84 | qfq | 13,479,030 | 213,304,650 | 1.54% |
| 2025-08-15 | 15.55 | 15.69 | 15.46 | 15.60 | 15.60 | qfq | 8,393,689 | 131,062,962 | 0.19% |
| 2025-08-14 | 15.82 | 15.99 | 15.55 | 15.57 | 15.57 | qfq | 13,722,599 | 216,552,818 | -2.08% |
| 2025-08-13 | 15.87 | 15.93 | 15.67 | 15.90 | 15.90 | qfq | 10,151,825 | 160,566,028 | 0.57% |
| 2025-08-12 | 15.93 | 16.04 | 15.80 | 15.81 | 15.81 | qfq | 9,686,428 | 153,976,107 | -1.06% |
| 2025-08-11 | 15.92 | 16.08 | 15.85 | 15.98 | 15.98 | qfq | 12,733,549 | 203,119,984 | 0.19% |
| 2025-08-08 | 16.18 | 16.30 | 15.92 | 15.95 | 15.95 | qfq | 14,715,927 | 235,858,741 | -1.54% |
| 2025-08-07 | 15.28 | 16.26 | 15.17 | 16.20 | 16.20 | qfq | 27,876,975 | 437,889,418 | 6.02% |
| 2025-08-06 | 15.31 | 15.36 | 15.15 | 15.28 | 15.28 | qfq | 6,212,099 | 94,598,521 | -0.20% |
| 2025-08-05 | 15.23 | 15.32 | 15.20 | 15.31 | 15.31 | qfq | 5,417,329 | 82,684,404 | 0.59% |
| 2025-08-04 | 15.15 | 15.23 | 15.09 | 15.22 | 15.22 | qfq | 4,928,100 | 74,808,813 | -0.13% |
| 2025-08-01 | 15.12 | 15.29 | 15.12 | 15.24 | 15.24 | qfq | 5,960,490 | 90,762,970 | 0.26% |
| 2025-07-31 | 15.56 | 15.58 | 15.14 | 15.20 | 15.20 | qfq | 11,393,300 | 174,401,175 | -2.31% |
| 2025-07-30 | 15.51 | 15.68 | 15.45 | 15.56 | 15.56 | qfq | 8,579,800 | 133,777,937 | 0.00% |
| 2025-07-29 | 15.57 | 15.62 | 15.40 | 15.56 | 15.56 | qfq | 7,337,654 | 113,547,006 | -0.19% |
| 2025-07-28 | 15.79 | 15.80 | 15.51 | 15.59 | 15.59 | qfq | 10,095,199 | 157,657,299 | -1.27% |
| 2025-07-25 | 15.85 | 15.96 | 15.74 | 15.79 | 15.79 | qfq | 9,134,640 | 144,703,117 | -0.25% |
| 2025-07-24 | 15.58 | 15.84 | 15.54 | 15.83 | 15.83 | qfq | 10,230,594 | 160,872,843 | 1.60% |
| 2025-07-23 | 15.64 | 15.77 | 15.52 | 15.58 | 15.58 | qfq | 11,548,920 | 180,844,930 | -0.51% |
| 2025-07-22 | 15.45 | 15.68 | 15.32 | 15.66 | 15.66 | qfq | 14,830,265 | 229,963,118 | 1.56% |
| 2025-07-21 | 15.39 | 15.42 | 15.32 | 15.42 | 15.42 | qfq | 6,765,119 | 104,046,932 | 0.33% |
| 2025-07-18 | 15.35 | 15.39 | 15.24 | 15.37 | 15.37 | qfq | 5,653,890 | 86,538,404 | 0.33% |
| 2025-07-17 | 15.29 | 15.43 | 15.23 | 15.32 | 15.32 | qfq | 5,521,600 | 84,500,581 | 0.20% |
| 2025-07-16 | 15.19 | 15.29 | 15.17 | 15.29 | 15.29 | qfq | 4,711,029 | 71,793,892 | 0.72% |
| 2025-07-15 | 15.47 | 15.48 | 15.11 | 15.18 | 15.18 | qfq | 10,330,488 | 157,369,492 | -1.87% |
| 2025-07-14 | 15.42 | 15.52 | 15.41 | 15.47 | 15.47 | qfq | 5,465,450 | 84,510,561 | 0.26% |
| 2025-07-11 | 15.47 | 15.48 | 15.36 | 15.43 | 15.43 | qfq | 7,661,264 | 118,175,621 | -0.13% |
| 2025-07-10 | 15.34 | 15.57 | 15.28 | 15.45 | 15.45 | qfq | 8,542,000 | 132,059,097 | 0.72% |
| 2025-07-09 | 15.39 | 15.48 | 15.28 | 15.34 | 15.34 | qfq | 6,631,256 | 101,954,387 | -0.39% |
| 2025-07-08 | 15.13 | 15.44 | 15.11 | 15.40 | 15.40 | qfq | 10,189,180 | 156,214,302 | 1.99% |
| 2025-07-07 | 15.05 | 15.16 | 15.03 | 15.10 | 15.10 | qfq | 3,629,800 | 54,847,552 | 0.00% |
| 2025-07-04 | 15.22 | 15.24 | 15.09 | 15.10 | 15.10 | qfq | 6,522,200 | 98,808,293 | -0.79% |
| 2025-07-03 | 15.27 | 15.29 | 15.17 | 15.22 | 15.22 | qfq | 6,083,000 | 92,557,034 | -0.26% |
| 2025-07-02 | 15.37 | 15.40 | 15.20 | 15.26 | 15.26 | qfq | 5,563,100 | 85,019,830 | -0.59% |
| 2025-07-01 | 15.29 | 15.38 | 15.21 | 15.35 | 15.35 | qfq | 5,808,600 | 88,904,914 | 0.66% |
| 2025-06-30 | 15.30 | 15.34 | 15.15 | 15.25 | 15.25 | qfq | 7,588,799 | 115,479,881 | -0.13% |
| 2025-06-27 | 15.25 | 15.38 | 15.23 | 15.27 | 15.27 | qfq | 5,090,908 | 78,000,160 | -0.26% |
| 2025-06-26 | 15.34 | 15.49 | 15.25 | 15.31 | 15.31 | qfq | 6,905,040 | 106,028,017 | -0.26% |
| 2025-06-25 | 15.50 | 15.53 | 15.19 | 15.35 | 15.35 | qfq | 6,433,540 | 98,442,162 | -1.41% |
| 2025-06-24 | 15.37 | 15.57 | 15.37 | 15.57 | 15.24 | qfq | 5,026,300 | 77,940,156 | 1.43% |
| 2025-06-23 | 15.09 | 15.38 | 15.02 | 15.35 | 15.02 | qfq | 4,672,857 | 71,245,027 | 0.20% |
| 2025-06-20 | 15.31 | 15.59 | 15.27 | 15.32 | 15.00 | qfq | 5,019,563 | 77,363,252 | 0.13% |
| 2025-06-19 | 15.56 | 15.68 | 15.23 | 15.30 | 14.98 | qfq | 7,937,606 | 122,355,682 | -1.99% |
| 2025-06-18 | 15.82 | 15.84 | 15.56 | 15.61 | 15.28 | qfq | 4,441,200 | 69,481,094 | -1.33% |
| 2025-06-17 | 15.74 | 15.90 | 15.71 | 15.82 | 15.48 | qfq | 5,856,251 | 92,698,032 | 0.51% |
| 2025-06-16 | 15.64 | 15.78 | 15.51 | 15.74 | 15.41 | qfq | 6,248,199 | 97,933,007 | 0.64% |
| 2025-06-13 | 16.01 | 16.01 | 15.62 | 15.64 | 15.31 | qfq | 9,612,956 | 151,301,106 | -2.55% |
| 2025-06-12 | 16.32 | 16.32 | 15.81 | 16.05 | 15.71 | qfq | 14,943,440 | 239,455,982 | -1.71% |
| 2025-06-11 | 16.20 | 16.40 | 16.17 | 16.33 | 15.98 | qfq | 6,824,500 | 111,382,188 | 0.74% |
| 2025-06-10 | 16.44 | 16.51 | 16.02 | 16.21 | 15.87 | qfq | 9,963,800 | 161,938,776 | -1.46% |
| 2025-06-09 | 16.39 | 16.53 | 16.27 | 16.45 | 16.10 | qfq | 7,821,100 | 128,177,302 | 0.86% |
| 2025-06-06 | 16.64 | 16.65 | 16.26 | 16.31 | 15.96 | qfq | 11,280,217 | 184,655,510 | -1.92% |
| 2025-06-05 | 16.78 | 17.32 | 16.56 | 16.63 | 16.28 | qfq | 15,274,800 | 257,564,682 | -1.31% |
| 2025-06-04 | 16.50 | 16.95 | 16.39 | 16.85 | 16.49 | qfq | 15,419,200 | 256,746,583 | 2.06% |
| 2025-06-03 | 16.38 | 16.56 | 16.26 | 16.51 | 16.16 | qfq | 8,956,617 | 147,294,669 | 0.12% |
| 2025-05-30 | 16.80 | 16.87 | 16.40 | 16.49 | 16.14 | qfq | 8,797,040 | 145,937,399 | -1.55% |
| 2025-05-29 | 16.78 | 16.84 | 16.51 | 16.75 | 16.39 | qfq | 11,035,200 | 183,992,507 | -0.53% |
| 2025-05-28 | 17.01 | 17.48 | 16.77 | 16.84 | 16.48 | qfq | 14,896,167 | 252,676,444 | -0.47% |
| 2025-05-27 | 16.53 | 17.03 | 16.49 | 16.92 | 16.56 | qfq | 19,973,402 | 335,768,492 | 2.05% |
| 2025-05-26 | 16.00 | 16.75 | 15.76 | 16.58 | 16.23 | qfq | 18,926,162 | 310,631,731 | 3.62% |
| 2025-05-23 | 16.41 | 16.55 | 15.97 | 16.00 | 15.66 | qfq | 15,809,820 | 257,251,142 | -2.68% |
| 2025-05-22 | 16.32 | 17.10 | 16.32 | 16.44 | 16.09 | qfq | 15,585,500 | 260,061,988 | 0.06% |
| 2025-05-21 | 16.69 | 16.92 | 16.38 | 16.43 | 16.08 | qfq | 11,550,180 | 191,582,287 | -0.60% |
| 2025-05-20 | 16.19 | 16.62 | 16.13 | 16.53 | 16.18 | qfq | 16,498,762 | 271,440,926 | 1.97% |
| 2025-05-19 | 15.62 | 16.28 | 15.56 | 16.21 | 15.87 | qfq | 15,589,970 | 249,347,284 | 3.84% |
| 2025-05-16 | 16.02 | 16.08 | 15.40 | 15.61 | 15.28 | qfq | 17,554,400 | 274,723,562 | -3.04% |
| 2025-05-15 | 16.36 | 16.38 | 16.08 | 16.10 | 15.76 | qfq | 8,216,535 | 133,223,115 | -1.47% |
| 2025-05-14 | 16.40 | 16.41 | 16.16 | 16.34 | 15.99 | qfq | 11,581,940 | 188,549,334 | -0.12% |
| 2025-05-13 | 16.07 | 16.41 | 15.97 | 16.36 | 16.01 | qfq | 16,874,503 | 273,659,899 | 2.44% |
| 2025-05-12 | 16.09 | 16.10 | 15.82 | 15.97 | 15.63 | qfq | 9,174,400 | 145,890,664 | -0.25% |
| 2025-05-09 | 16.18 | 16.27 | 15.97 | 16.01 | 15.67 | qfq | 9,462,200 | 152,359,943 | -1.17% |
| 2025-05-08 | 16.24 | 16.27 | 16.11 | 16.20 | 15.86 | qfq | 8,911,800 | 144,376,086 | -0.49% |
| 2025-05-07 | 16.34 | 16.43 | 16.10 | 16.28 | 15.93 | qfq | 12,786,418 | 207,766,756 | 0.93% |
| 2025-05-06 | 15.90 | 16.36 | 15.90 | 16.13 | 15.79 | qfq | 10,020,188 | 160,917,435 | 1.77% |
| 2025-04-30 | 16.07 | 16.39 | 15.81 | 15.85 | 15.51 | qfq | 10,792,600 | 172,879,908 | -1.06% |
| 2025-04-29 | 15.75 | 16.05 | 15.73 | 16.02 | 15.68 | qfq | 10,639,900 | 169,581,585 | 0.95% |
| 2025-04-28 | 16.71 | 16.71 | 15.83 | 15.87 | 15.53 | qfq | 20,755,805 | 334,206,231 | -5.54% |
| 2025-04-25 | 16.48 | 17.14 | 16.48 | 16.80 | 16.44 | qfq | 17,410,120 | 293,970,086 | 1.33% |
| 2025-04-24 | 16.50 | 16.84 | 16.43 | 16.58 | 16.23 | qfq | 15,164,900 | 252,216,965 | 0.36% |
| 2025-04-23 | 17.03 | 17.03 | 16.51 | 16.52 | 16.17 | qfq | 22,186,100 | 370,236,831 | -3.28% |
| 2025-04-22 | 17.22 | 17.39 | 16.77 | 17.08 | 16.72 | qfq | 21,456,000 | 365,715,730 | -1.16% |
| 2025-04-21 | 16.90 | 17.33 | 16.87 | 17.28 | 16.91 | qfq | 16,942,399 | 291,284,776 | 1.65% |
| 2025-04-18 | 17.68 | 17.77 | 16.88 | 17.00 | 16.64 | qfq | 23,597,600 | 405,063,309 | -3.79% |
| 2025-04-17 | 17.50 | 18.38 | 17.20 | 17.67 | 17.30 | qfq | 37,800,398 | 672,202,190 | 0.97% |
| 2025-04-16 | 17.50 | 18.11 | 17.12 | 17.50 | 17.13 | qfq | 35,212,720 | 616,397,217 | -2.34% |
| 2025-04-15 | 17.39 | 18.88 | 17.20 | 17.92 | 17.54 | qfq | 67,391,620 | 1,210,570,451 | 1.82% |
| 2025-04-14 | 16.06 | 17.60 | 16.06 | 17.60 | 17.23 | qfq | 39,626,262 | 680,210,334 | 10.00% |
| 2025-04-11 | 16.25 | 16.27 | 15.90 | 16.00 | 15.66 | qfq | 21,309,749 | 342,587,446 | -2.44% |
| 2025-04-10 | 15.51 | 16.77 | 15.51 | 16.40 | 16.05 | qfq | 40,195,999 | 650,911,642 | 1.74% |
| 2025-04-09 | 15.30 | 16.27 | 14.79 | 16.12 | 15.78 | qfq | 31,541,675 | 487,615,922 | 3.47% |
| 2025-04-08 | 14.65 | 15.59 | 14.65 | 15.58 | 15.25 | qfq | 24,313,366 | 371,449,897 | 7.08% |
| 2025-04-07 | 15.41 | 15.77 | 14.51 | 14.55 | 14.24 | qfq | 28,308,751 | 425,065,084 | -9.74% |
| 2025-04-03 | 15.47 | 16.63 | 15.46 | 16.12 | 15.78 | qfq | 30,242,833 | 487,855,396 | 3.20% |
| 2025-04-02 | 15.69 | 15.82 | 15.50 | 15.62 | 15.29 | qfq | 7,142,592 | 111,804,358 | -0.26% |
| 2025-04-01 | 15.27 | 15.83 | 15.27 | 15.66 | 15.33 | qfq | 13,837,838 | 216,488,265 | 2.62% |
| 2025-03-31 | 15.63 | 15.64 | 15.17 | 15.26 | 14.94 | qfq | 11,844,191 | 181,326,587 | -3.17% |
| 2025-03-28 | 15.85 | 16.13 | 15.75 | 15.76 | 15.43 | qfq | 14,502,070 | 231,033,960 | 0.32% |
| 2025-03-27 | 15.62 | 15.79 | 15.50 | 15.71 | 15.38 | qfq | 8,755,928 | 137,522,369 | 0.38% |
| 2025-03-26 | 15.53 | 15.79 | 15.43 | 15.65 | 15.32 | qfq | 7,863,264 | 122,879,574 | 0.19% |
| 2025-03-25 | 15.81 | 15.88 | 15.41 | 15.62 | 15.29 | qfq | 10,662,594 | 166,281,955 | -1.14% |
| 2025-03-24 | 15.83 | 16.10 | 15.63 | 15.80 | 15.47 | qfq | 12,833,164 | 203,170,559 | -0.38% |
| 2025-03-21 | 15.72 | 16.04 | 15.66 | 15.86 | 15.52 | qfq | 12,107,804 | 191,698,029 | 0.13% |
| 2025-03-20 | 16.03 | 16.09 | 15.82 | 15.84 | 15.50 | qfq | 9,311,740 | 148,436,100 | -1.49% |
| 2025-03-19 | 16.00 | 16.36 | 15.85 | 16.08 | 15.74 | qfq | 15,509,470 | 250,867,477 | 0.12% |
| 2025-03-18 | 16.33 | 16.44 | 15.90 | 16.06 | 15.72 | qfq | 17,877,134 | 287,393,249 | -1.71% |
| 2025-03-17 | 16.31 | 16.57 | 16.23 | 16.34 | 15.99 | qfq | 20,397,586 | 333,627,446 | -0.85% |
| 2025-03-14 | 15.59 | 16.54 | 15.59 | 16.48 | 16.13 | qfq | 32,614,084 | 530,027,166 | 5.71% |
| 2025-03-13 | 15.75 | 15.98 | 15.39 | 15.59 | 15.26 | qfq | 13,495,462 | 211,596,608 | -1.76% |
| 2025-03-12 | 15.68 | 16.03 | 15.57 | 15.87 | 15.53 | qfq | 16,853,013 | 266,478,520 | 1.47% |
| 2025-03-11 | 15.10 | 15.69 | 15.10 | 15.64 | 15.31 | qfq | 13,514,119 | 207,825,385 | 2.22% |
| 2025-03-10 | 15.07 | 15.33 | 15.05 | 15.30 | 14.98 | qfq | 10,529,592 | 159,620,739 | 1.12% |
| 2025-03-07 | 15.19 | 15.34 | 15.05 | 15.13 | 14.81 | qfq | 12,301,837 | 186,541,491 | -1.24% |
| 2025-03-06 | 15.27 | 15.40 | 15.08 | 15.32 | 15.00 | qfq | 13,935,360 | 212,779,635 | 0.46% |
| 2025-03-05 | 15.48 | 15.55 | 15.04 | 15.25 | 14.93 | qfq | 15,209,680 | 231,054,373 | -1.99% |
| 2025-03-04 | 15.52 | 15.65 | 15.40 | 15.56 | 15.23 | qfq | 12,818,051 | 198,950,591 | -0.89% |
| 2025-03-03 | 16.03 | 16.40 | 15.54 | 15.70 | 15.37 | qfq | 29,671,892 | 474,704,493 | -2.85% |
| 2025-02-28 | 16.25 | 16.99 | 15.97 | 16.16 | 15.82 | qfq | 39,836,265 | 657,214,650 | 2.08% |
| 2025-02-27 | 15.25 | 15.85 | 15.20 | 15.83 | 15.49 | qfq | 28,103,634 | 439,335,280 | 3.80% |
| 2025-02-26 | 14.91 | 15.25 | 14.90 | 15.25 | 14.93 | qfq | 14,112,729 | 212,608,628 | 2.28% |
| 2025-02-25 | 14.85 | 15.06 | 14.77 | 14.91 | 14.59 | qfq | 11,431,120 | 170,776,931 | -0.73% |
| 2025-02-24 | 15.27 | 15.38 | 14.86 | 15.02 | 14.70 | qfq | 16,560,196 | 249,578,363 | -1.64% |
| 2025-02-21 | 15.32 | 15.55 | 15.11 | 15.27 | 14.95 | qfq | 14,065,706 | 214,578,089 | -0.72% |
| 2025-02-20 | 15.21 | 15.71 | 15.12 | 15.38 | 15.05 | qfq | 13,452,584 | 207,815,082 | 1.25% |
| 2025-02-19 | 15.33 | 15.39 | 15.10 | 15.19 | 14.87 | qfq | 13,175,080 | 200,319,430 | -0.33% |
| 2025-02-18 | 15.82 | 15.83 | 15.11 | 15.24 | 14.92 | qfq | 15,369,433 | 237,479,180 | -3.91% |
| 2025-02-17 | 15.49 | 15.89 | 15.30 | 15.86 | 15.52 | qfq | 17,039,436 | 265,964,948 | 2.32% |
| 2025-02-14 | 15.59 | 15.70 | 15.43 | 15.50 | 15.17 | qfq | 10,037,104 | 156,000,856 | -0.90% |
| 2025-02-13 | 15.62 | 15.88 | 15.52 | 15.64 | 15.31 | qfq | 17,063,510 | 267,763,698 | 0.26% |
| 2025-02-12 | 15.52 | 15.60 | 15.33 | 15.60 | 15.27 | qfq | 11,332,000 | 175,129,875 | 0.71% |
| 2025-02-11 | 15.64 | 15.77 | 15.30 | 15.49 | 15.16 | qfq | 13,017,900 | 201,627,014 | -0.96% |
| 2025-02-10 | 15.12 | 15.66 | 14.98 | 15.64 | 15.31 | qfq | 17,122,343 | 262,868,269 | 3.58% |
| 2025-02-07 | 14.80 | 15.30 | 14.69 | 15.10 | 14.78 | qfq | 15,900,500 | 239,415,081 | 1.96% |
| 2025-02-06 | 14.51 | 14.89 | 14.40 | 14.81 | 14.50 | qfq | 9,842,803 | 144,704,699 | 2.14% |
| 2025-02-05 | 14.63 | 14.69 | 14.43 | 14.50 | 14.19 | qfq | 7,215,900 | 104,836,384 | -0.28% |
| 2025-01-27 | 14.82 | 15.00 | 14.52 | 14.54 | 14.23 | qfq | 8,501,907 | 125,287,748 | -1.49% |
| 2025-01-24 | 14.75 | 14.85 | 14.61 | 14.76 | 14.45 | qfq | 8,255,900 | 121,642,130 | -0.07% |
| 2025-01-23 | 14.80 | 15.04 | 14.66 | 14.77 | 14.46 | qfq | 11,128,239 | 165,447,610 | 1.30% |
| 2025-01-22 | 15.02 | 15.02 | 14.52 | 14.58 | 14.27 | qfq | 12,070,200 | 177,634,782 | -3.44% |
| 2025-01-21 | 15.12 | 15.17 | 14.77 | 15.10 | 14.78 | qfq | 8,530,900 | 127,771,471 | 0.13% |
| 2025-01-20 | 15.25 | 15.32 | 14.90 | 15.08 | 14.76 | qfq | 9,623,400 | 145,530,546 | 0.33% |
| 2025-01-17 | 14.95 | 15.19 | 14.76 | 15.03 | 14.71 | qfq | 10,748,250 | 161,325,717 | 0.13% |
| 2025-01-16 | 14.89 | 15.40 | 14.72 | 15.01 | 14.69 | qfq | 11,325,200 | 170,318,345 | 0.87% |
| 2025-01-15 | 15.00 | 15.07 | 14.81 | 14.88 | 14.56 | qfq | 9,565,720 | 142,877,122 | -0.40% |
| 2025-01-14 | 14.37 | 14.94 | 14.35 | 14.94 | 14.62 | qfq | 12,101,400 | 178,116,884 | 4.18% |
| 2025-01-13 | 14.13 | 14.40 | 13.96 | 14.34 | 14.04 | qfq | 8,557,380 | 121,770,679 | 0.28% |
| 2025-01-10 | 14.88 | 14.91 | 14.30 | 14.30 | 14.00 | qfq | 9,876,300 | 143,828,659 | -3.77% |
| 2025-01-09 | 14.84 | 15.19 | 14.73 | 14.86 | 14.55 | qfq | 10,968,321 | 163,356,743 | -0.93% |
| 2025-01-08 | 15.05 | 15.18 | 14.54 | 15.00 | 14.68 | qfq | 11,294,180 | 167,839,273 | -0.20% |
| 2025-01-07 | 14.80 | 15.05 | 14.62 | 15.03 | 14.71 | qfq | 12,760,454 | 189,055,150 | 1.69% |
| 2025-01-06 | 15.15 | 15.43 | 14.60 | 14.78 | 14.47 | qfq | 16,614,104 | 248,099,914 | -4.34% |
| 2025-01-03 | 16.60 | 16.69 | 15.35 | 15.45 | 15.12 | qfq | 16,386,610 | 260,468,452 | -6.53% |
| 2025-01-02 | 16.44 | 17.16 | 16.32 | 16.53 | 16.18 | qfq | 15,974,386 | 267,955,517 | 0.55% |
| 2024-12-31 | 16.83 | 17.03 | 16.40 | 16.44 | 16.09 | qfq | 11,786,336 | 197,075,880 | -2.43% |
| 2024-12-30 | 16.91 | 16.92 | 16.60 | 16.85 | 16.49 | qfq | 11,493,998 | 192,351,820 | -0.71% |
| 2024-12-27 | 17.01 | 17.27 | 16.81 | 16.97 | 16.61 | qfq | 16,339,980 | 278,413,561 | -0.70% |
| 2024-12-26 | 18.28 | 18.75 | 16.60 | 17.09 | 16.73 | qfq | 34,731,358 | 607,940,487 | -6.46% |
| 2024-12-25 | 19.10 | 19.10 | 18.05 | 18.27 | 17.88 | qfq | 14,474,352 | 266,407,940 | -4.65% |
| 2024-12-24 | 18.72 | 19.37 | 18.55 | 19.16 | 18.75 | qfq | 10,801,874 | 204,502,350 | 2.19% |
| 2024-12-23 | 19.99 | 19.99 | 18.69 | 18.75 | 18.35 | qfq | 16,232,002 | 310,197,317 | -6.20% |
| 2024-12-20 | 18.88 | 20.17 | 18.88 | 19.99 | 19.57 | qfq | 19,805,792 | 391,707,272 | 4.66% |
| 2024-12-19 | 19.06 | 19.24 | 18.41 | 19.10 | 18.70 | qfq | 18,016,684 | 339,388,574 | -1.50% |
| 2024-12-18 | 19.42 | 19.59 | 19.15 | 19.39 | 18.98 | qfq | 8,708,742 | 168,719,025 | 0.15% |
| 2024-12-17 | 20.01 | 20.10 | 19.34 | 19.36 | 18.95 | qfq | 14,299,482 | 280,233,103 | -3.59% |
| 2024-12-16 | 20.80 | 20.83 | 20.00 | 20.08 | 19.65 | qfq | 17,633,806 | 357,101,371 | -3.92% |
| 2024-12-13 | 21.98 | 21.98 | 20.82 | 20.90 | 20.46 | qfq | 34,306,741 | 729,767,577 | -4.44% |
| 2024-12-12 | 20.40 | 22.12 | 20.06 | 21.87 | 21.41 | qfq | 39,243,752 | 827,992,709 | 7.73% |
| 2024-12-11 | 19.61 | 20.80 | 19.52 | 20.30 | 19.87 | qfq | 29,294,681 | 597,048,953 | 3.52% |
| 2024-12-10 | 20.11 | 20.55 | 19.58 | 19.61 | 19.19 | qfq | 25,730,735 | 514,772,013 | 2.14% |
| 2024-12-09 | 19.58 | 19.72 | 19.06 | 19.20 | 18.79 | qfq | 17,585,581 | 339,401,687 | -2.83% |
| 2024-12-06 | 20.00 | 20.30 | 19.69 | 19.76 | 19.34 | qfq | 19,240,793 | 383,021,407 | -1.54% |
| 2024-12-05 | 20.61 | 20.70 | 19.85 | 20.07 | 19.64 | qfq | 17,762,600 | 356,945,979 | -3.60% |
| 2024-12-04 | 20.63 | 21.89 | 20.63 | 20.82 | 20.38 | qfq | 23,875,203 | 506,479,389 | -0.10% |
| 2024-12-03 | 20.90 | 21.14 | 20.51 | 20.84 | 20.40 | qfq | 19,274,800 | 401,812,319 | -0.29% |
| 2024-12-02 | 19.92 | 21.33 | 19.68 | 20.90 | 20.46 | qfq | 31,822,198 | 659,360,487 | 4.92% |
| 2024-11-29 | 19.15 | 20.20 | 18.86 | 19.92 | 19.50 | qfq | 26,397,780 | 518,266,941 | 3.86% |
| 2024-11-28 | 19.54 | 20.00 | 19.02 | 19.18 | 18.77 | qfq | 11,841,885 | 230,490,900 | -1.84% |
| 2024-11-27 | 19.28 | 19.70 | 18.91 | 19.54 | 19.13 | qfq | 10,650,840 | 206,100,363 | 0.93% |
| 2024-11-26 | 20.02 | 20.11 | 19.30 | 19.36 | 18.95 | qfq | 13,442,144 | 265,154,101 | -2.47% |
| 2024-11-25 | 18.90 | 20.59 | 18.60 | 19.85 | 19.43 | qfq | 21,519,387 | 423,688,663 | 4.47% |
| 2024-11-22 | 20.28 | 20.28 | 19.00 | 19.00 | 18.60 | qfq | 16,470,700 | 322,296,696 | -5.94% |
| 2024-11-21 | 19.57 | 20.40 | 19.47 | 20.20 | 19.77 | qfq | 19,507,305 | 393,035,470 | 3.22% |
| 2024-11-20 | 19.10 | 19.71 | 19.02 | 19.57 | 19.16 | qfq | 17,983,631 | 349,571,873 | 2.89% |
| 2024-11-19 | 18.78 | 19.28 | 18.21 | 19.02 | 18.62 | qfq | 23,533,143 | 442,100,428 | -0.16% |
| 2024-11-18 | 20.83 | 21.63 | 18.82 | 19.05 | 18.65 | qfq | 35,010,083 | 695,462,564 | -8.81% |
| 2024-11-15 | 20.15 | 21.35 | 20.05 | 20.89 | 20.45 | qfq | 31,110,447 | 649,523,202 | 3.16% |
| 2024-11-14 | 20.55 | 20.81 | 20.13 | 20.25 | 19.82 | qfq | 16,360,258 | 333,855,169 | -0.30% |
| 2024-11-13 | 20.33 | 20.63 | 19.70 | 20.31 | 19.88 | qfq | 15,567,347 | 313,826,916 | -0.93% |
| 2024-11-12 | 20.50 | 21.24 | 20.23 | 20.50 | 20.07 | qfq | 21,878,332 | 452,930,944 | -0.10% |
| 2024-11-11 | 19.80 | 20.65 | 19.59 | 20.52 | 20.09 | qfq | 25,364,689 | 512,048,510 | 1.43% |
| 2024-11-08 | 21.37 | 21.38 | 20.19 | 20.23 | 19.80 | qfq | 32,055,652 | 661,401,054 | -5.29% |
| 2024-11-07 | 19.81 | 21.42 | 19.69 | 21.36 | 20.91 | qfq | 37,314,817 | 778,011,908 | 6.85% |
| 2024-11-06 | 19.75 | 20.79 | 19.72 | 19.99 | 19.57 | qfq | 34,550,997 | 701,004,507 | 2.99% |
| 2024-11-05 | 19.20 | 19.45 | 18.70 | 19.41 | 19.00 | qfq | 28,263,050 | 541,812,181 | 1.46% |
| 2024-11-04 | 17.57 | 19.22 | 17.31 | 19.13 | 18.72 | qfq | 34,874,339 | 645,557,152 | 9.50% |
| 2024-11-01 | 18.10 | 18.20 | 17.39 | 17.47 | 17.10 | qfq | 18,787,317 | 332,778,942 | -4.01% |
| 2024-10-31 | 17.78 | 18.58 | 17.70 | 18.20 | 17.81 | qfq | 20,482,438 | 372,313,063 | 1.22% |
| 2024-10-30 | 18.53 | 18.68 | 17.65 | 17.98 | 17.60 | qfq | 31,846,948 | 577,357,161 | -3.85% |
| 2024-10-29 | 18.95 | 19.46 | 18.66 | 18.70 | 18.30 | qfq | 32,535,103 | 619,791,553 | -0.90% |
| 2024-10-28 | 18.05 | 18.93 | 18.05 | 18.87 | 18.47 | qfq | 34,640,123 | 647,110,919 | 4.60% |
| 2024-10-25 | 17.90 | 18.34 | 17.58 | 18.04 | 17.66 | qfq | 28,186,100 | 507,651,209 | 0.56% |
| 2024-10-24 | 17.33 | 18.31 | 17.15 | 17.94 | 17.56 | qfq | 37,946,687 | 679,451,252 | 2.81% |
| 2024-10-23 | 17.78 | 18.08 | 17.25 | 17.45 | 17.08 | qfq | 47,522,564 | 839,319,003 | -1.80% |
| 2024-10-22 | 16.20 | 17.77 | 16.02 | 17.77 | 17.39 | qfq | 44,423,660 | 769,835,054 | 10.03% |
| 2024-10-21 | 14.98 | 16.35 | 14.78 | 16.15 | 15.81 | qfq | 48,408,894 | 774,553,848 | 8.68% |
| 2024-10-18 | 14.36 | 15.20 | 14.24 | 14.86 | 14.55 | qfq | 19,787,378 | 290,138,309 | 3.05% |
| 2024-10-17 | 14.60 | 14.85 | 14.41 | 14.42 | 14.11 | qfq | 11,859,425 | 173,547,111 | -1.23% |
| 2024-10-16 | 14.69 | 15.01 | 14.45 | 14.60 | 14.29 | qfq | 13,726,075 | 201,437,634 | -4.07% |
| 2024-10-15 | 15.80 | 16.06 | 15.15 | 15.22 | 14.61 | qfq | 15,930,884 | 248,037,333 | -3.67% |
| 2024-10-14 | 15.68 | 15.89 | 15.00 | 15.80 | 15.17 | qfq | 20,936,000 | 325,966,455 | 0.32% |
| 2024-10-11 | 15.85 | 16.37 | 15.45 | 15.75 | 15.12 | qfq | 21,698,003 | 345,286,566 | -1.44% |
| 2024-10-10 | 15.64 | 16.80 | 15.51 | 15.98 | 15.34 | qfq | 31,509,320 | 507,953,841 | 2.90% |
| 2024-10-09 | 16.71 | 16.74 | 15.53 | 15.53 | 14.91 | qfq | 39,190,846 | 627,627,597 | -9.97% |
| 2024-10-08 | 18.71 | 18.71 | 15.71 | 17.25 | 16.56 | qfq | 72,837,464 | 1,279,830,204 | 1.29% |
| 2024-09-30 | 16.89 | 17.03 | 16.21 | 17.03 | 16.35 | qfq | 39,619,797 | 665,286,613 | 10.01% |
| 2024-09-27 | 14.80 | 15.49 | 14.52 | 15.48 | 14.86 | qfq | 41,783,243 | 638,180,529 | 9.94% |
| 2024-09-26 | 12.78 | 14.08 | 12.76 | 14.08 | 13.52 | qfq | 32,715,821 | 441,962,666 | 10.00% |
| 2024-09-25 | 12.89 | 13.24 | 12.76 | 12.80 | 12.29 | qfq | 18,103,248 | 235,745,644 | -0.39% |
| 2024-09-24 | 12.43 | 12.85 | 12.32 | 12.85 | 12.34 | qfq | 16,188,512 | 204,746,208 | 4.39% |
| 2024-09-23 | 12.44 | 12.64 | 12.30 | 12.31 | 11.82 | qfq | 7,758,843 | 96,443,257 | -0.89% |
| 2024-09-20 | 12.40 | 12.55 | 12.21 | 12.42 | 11.93 | qfq | 7,657,379 | 94,909,468 | 0.00% |
| 2024-09-19 | 12.00 | 12.72 | 11.95 | 12.42 | 11.93 | qfq | 14,736,609 | 183,505,865 | 4.02% |
| 2024-09-18 | 11.96 | 12.02 | 11.55 | 11.94 | 11.46 | qfq | 9,115,869 | 107,044,675 | 0.00% |
| 2024-09-13 | 12.26 | 12.35 | 11.93 | 11.94 | 11.46 | qfq | 9,377,400 | 113,539,269 | -2.61% |
| 2024-09-12 | 12.36 | 12.54 | 12.23 | 12.26 | 11.77 | qfq | 8,240,105 | 101,746,915 | -0.81% |
| 2024-09-11 | 12.06 | 12.64 | 12.01 | 12.36 | 11.87 | qfq | 11,601,864 | 143,053,752 | 2.06% |
| 2024-09-10 | 12.32 | 12.35 | 11.94 | 12.11 | 11.63 | qfq | 6,744,907 | 81,663,542 | -1.38% |
| 2024-09-09 | 12.31 | 12.43 | 12.21 | 12.28 | 11.79 | qfq | 6,014,600 | 74,030,190 | -0.49% |
| 2024-09-06 | 12.65 | 12.65 | 12.32 | 12.34 | 11.85 | qfq | 7,164,500 | 89,190,619 | -2.14% |
| 2024-09-05 | 12.42 | 12.72 | 12.42 | 12.61 | 12.11 | qfq | 10,248,253 | 129,247,504 | 1.53% |
| 2024-09-04 | 12.52 | 12.79 | 12.40 | 12.42 | 11.93 | qfq | 9,120,606 | 114,416,538 | -1.19% |
| 2024-09-03 | 12.45 | 12.83 | 12.41 | 12.57 | 12.07 | qfq | 10,726,769 | 135,584,592 | 0.40% |
| 2024-09-02 | 12.86 | 12.93 | 12.50 | 12.52 | 12.02 | qfq | 10,585,829 | 134,377,970 | -2.49% |
| 2024-08-30 | 12.46 | 13.06 | 12.34 | 12.84 | 12.33 | qfq | 16,905,984 | 216,648,560 | 2.64% |
| 2024-08-29 | 12.37 | 12.63 | 12.14 | 12.51 | 12.01 | qfq | 12,650,518 | 156,528,396 | 1.13% |
| 2024-08-28 | 12.35 | 12.54 | 12.20 | 12.37 | 11.88 | qfq | 9,793,867 | 121,358,213 | -0.16% |
| 2024-08-27 | 12.38 | 12.64 | 12.20 | 12.39 | 11.90 | qfq | 10,455,600 | 129,788,973 | -0.16% |
| 2024-08-26 | 12.06 | 12.43 | 12.02 | 12.41 | 11.92 | qfq | 13,637,788 | 167,213,011 | 2.73% |
| 2024-08-23 | 12.04 | 12.22 | 11.93 | 12.08 | 11.60 | qfq | 13,127,306 | 158,328,340 | -0.49% |
| 2024-08-22 | 12.66 | 12.75 | 12.06 | 12.14 | 11.66 | qfq | 19,013,876 | 233,122,282 | -3.96% |
| 2024-08-21 | 12.48 | 12.91 | 12.34 | 12.64 | 12.14 | qfq | 23,254,341 | 293,674,295 | 1.85% |
| 2024-08-20 | 12.60 | 12.68 | 12.29 | 12.41 | 11.92 | qfq | 34,925,579 | 434,413,397 | -3.57% |
| 2024-08-19 | 12.30 | 12.91 | 12.21 | 12.87 | 12.36 | qfq | 63,286,302 | 785,416,165 | -2.65% |
| 2024-08-16 | 13.22 | 13.22 | 13.22 | 13.22 | 12.69 | qfq | 2,571,200 | 33,991,264 | -10.01% |
| 2024-08-15 | 14.60 | 14.96 | 14.55 | 14.69 | 14.10 | qfq | 6,323,000 | 93,181,921 | -0.07% |
| 2024-08-14 | 15.00 | 15.02 | 14.60 | 14.70 | 14.11 | qfq | 6,691,987 | 98,701,863 | -2.13% |
| 2024-08-13 | 15.22 | 15.22 | 14.86 | 15.02 | 14.42 | qfq | 6,259,341 | 93,735,942 | -1.31% |
| 2024-08-12 | 15.17 | 15.42 | 15.14 | 15.22 | 14.61 | qfq | 5,453,200 | 83,190,671 | -0.20% |
| 2024-08-09 | 15.60 | 15.71 | 15.22 | 15.25 | 14.64 | qfq | 8,637,800 | 133,753,044 | -2.74% |
| 2024-08-08 | 15.15 | 15.80 | 15.11 | 15.68 | 15.06 | qfq | 12,940,418 | 201,237,307 | 2.75% |
| 2024-08-07 | 15.36 | 15.39 | 15.05 | 15.26 | 14.65 | qfq | 9,092,116 | 138,111,269 | -1.23% |
| 2024-08-06 | 15.01 | 15.46 | 15.01 | 15.45 | 14.83 | qfq | 10,434,940 | 159,402,018 | 3.69% |
| 2024-08-05 | 15.01 | 15.43 | 14.88 | 14.90 | 14.31 | qfq | 9,213,000 | 139,563,469 | -0.53% |
| 2024-08-02 | 14.93 | 15.24 | 14.90 | 14.98 | 14.38 | qfq | 6,533,464 | 98,587,803 | -0.47% |
| 2024-08-01 | 15.39 | 15.48 | 15.01 | 15.05 | 14.45 | qfq | 9,652,128 | 146,437,192 | -2.40% |
| 2024-07-31 | 14.27 | 15.44 | 14.25 | 15.42 | 14.81 | qfq | 15,649,755 | 235,535,704 | 7.98% |
| 2024-07-30 | 14.28 | 14.38 | 14.16 | 14.28 | 13.71 | qfq | 6,369,866 | 90,751,905 | -0.35% |
| 2024-07-29 | 14.67 | 14.71 | 14.27 | 14.33 | 13.76 | qfq | 6,441,368 | 92,721,679 | -2.25% |
| 2024-07-26 | 14.65 | 14.98 | 14.57 | 14.66 | 14.08 | qfq | 5,275,228 | 77,702,025 | 0.62% |
| 2024-07-25 | 14.30 | 14.75 | 14.27 | 14.57 | 13.99 | qfq | 6,509,965 | 94,816,207 | 1.39% |
| 2024-07-24 | 14.60 | 14.66 | 14.32 | 14.37 | 13.80 | qfq | 5,683,429 | 82,147,807 | -1.98% |
| 2024-07-23 | 15.05 | 15.07 | 14.66 | 14.66 | 14.08 | qfq | 6,387,131 | 94,890,002 | -2.98% |
| 2024-07-22 | 15.16 | 15.29 | 14.97 | 15.11 | 14.51 | qfq | 5,802,539 | 87,851,824 | -0.53% |
| 2024-07-19 | 15.11 | 15.25 | 14.91 | 15.19 | 14.58 | qfq | 5,879,362 | 88,782,425 | -0.13% |
| 2024-07-18 | 15.02 | 15.21 | 14.86 | 15.21 | 14.60 | qfq | 6,403,000 | 96,501,803 | 0.73% |
| 2024-07-17 | 14.80 | 15.23 | 14.76 | 15.10 | 14.50 | qfq | 6,995,731 | 105,216,120 | 1.89% |
| 2024-07-16 | 14.87 | 15.02 | 14.76 | 14.82 | 14.23 | qfq | 5,126,179 | 76,242,466 | -0.60% |
| 2024-07-15 | 15.00 | 15.09 | 14.84 | 14.91 | 14.32 | qfq | 4,342,300 | 64,739,419 | -0.80% |
| 2024-07-12 | 15.20 | 15.23 | 14.93 | 15.03 | 14.43 | qfq | 6,052,200 | 91,045,690 | -1.05% |
| 2024-07-11 | 15.00 | 15.30 | 14.88 | 15.19 | 14.58 | qfq | 7,842,972 | 118,736,287 | 3.05% |
| 2024-07-10 | 14.38 | 14.88 | 14.20 | 14.74 | 14.15 | qfq | 8,511,880 | 125,130,784 | 2.15% |
| 2024-07-09 | 14.22 | 14.51 | 14.00 | 14.43 | 13.86 | qfq | 9,784,314 | 139,580,511 | 1.05% |
| 2024-07-08 | 14.70 | 14.73 | 14.15 | 14.28 | 13.71 | qfq | 9,018,410 | 129,606,892 | -3.19% |
| 2024-07-05 | 14.72 | 14.85 | 14.50 | 14.75 | 14.16 | qfq | 8,824,125 | 129,738,471 | 0.27% |
| 2024-07-04 | 15.40 | 15.47 | 14.68 | 14.71 | 14.12 | qfq | 13,519,363 | 202,103,525 | -4.85% |
| 2024-07-03 | 15.31 | 15.75 | 15.21 | 15.46 | 14.84 | qfq | 9,435,600 | 146,112,145 | 0.72% |
| 2024-07-02 | 15.39 | 15.62 | 15.27 | 15.35 | 14.74 | qfq | 7,405,754 | 114,357,849 | -0.84% |
| 2024-07-01 | 15.38 | 15.49 | 15.04 | 15.48 | 14.86 | qfq | 7,526,776 | 114,994,547 | 0.52% |
| 2024-06-28 | 15.32 | 15.68 | 15.32 | 15.40 | 14.79 | qfq | 7,115,200 | 110,434,535 | -0.19% |
| 2024-06-27 | 15.76 | 15.80 | 15.41 | 15.43 | 14.82 | qfq | 7,843,252 | 121,972,109 | -2.83% |
| 2024-06-26 | 15.26 | 15.90 | 15.15 | 15.88 | 15.25 | qfq | 12,548,328 | 194,529,960 | 3.99% |
| 2024-06-25 | 15.43 | 15.60 | 15.15 | 15.27 | 14.66 | qfq | 10,163,054 | 155,591,633 | -1.10% |
| 2024-06-24 | 15.80 | 15.80 | 15.37 | 15.44 | 14.82 | qfq | 11,268,857 | 175,256,862 | -3.50% |
| 2024-06-21 | 15.93 | 16.08 | 15.71 | 16.00 | 15.36 | qfq | 9,467,742 | 150,279,255 | -0.06% |
| 2024-06-20 | 16.18 | 16.31 | 15.87 | 16.01 | 15.37 | qfq | 7,878,311 | 126,467,420 | -1.05% |
| 2024-06-19 | 16.38 | 16.40 | 16.08 | 16.18 | 15.54 | qfq | 7,351,538 | 119,204,168 | -3.98% |
| 2024-06-18 | 16.90 | 17.08 | 16.76 | 16.85 | 15.70 | qfq | 8,536,227 | 144,184,491 | -0.82% |
| 2024-06-17 | 17.07 | 17.10 | 16.89 | 16.99 | 15.83 | qfq | 6,880,122 | 116,783,580 | -1.22% |
| 2024-06-14 | 16.91 | 17.20 | 16.66 | 17.20 | 16.02 | qfq | 10,219,565 | 173,119,642 | 1.78% |
| 2024-06-13 | 17.18 | 17.26 | 16.86 | 16.90 | 15.75 | qfq | 9,133,033 | 154,999,016 | -1.63% |
| 2024-06-12 | 17.30 | 17.43 | 17.16 | 17.18 | 16.01 | qfq | 8,534,107 | 147,515,665 | -0.58% |
| 2024-06-11 | 17.14 | 17.36 | 16.87 | 17.28 | 16.10 | qfq | 8,077,340 | 138,725,514 | 0.29% |
| 2024-06-07 | 17.44 | 17.56 | 17.06 | 17.23 | 16.05 | qfq | 8,410,649 | 145,584,504 | -0.46% |
| 2024-06-06 | 17.98 | 18.12 | 17.23 | 17.31 | 16.13 | qfq | 15,083,853 | 264,709,483 | -3.73% |
| 2024-06-05 | 18.35 | 18.45 | 17.96 | 17.98 | 16.75 | qfq | 10,797,969 | 196,110,991 | -2.02% |
| 2024-06-04 | 18.11 | 18.37 | 18.02 | 18.35 | 17.10 | qfq | 9,216,921 | 167,988,941 | 1.33% |
| 2024-06-03 | 18.43 | 18.58 | 18.01 | 18.11 | 16.87 | qfq | 11,960,304 | 217,996,702 | -1.90% |
| 2024-05-31 | 18.57 | 18.70 | 18.42 | 18.46 | 17.20 | qfq | 6,708,030 | 124,244,613 | -0.54% |
| 2024-05-30 | 18.72 | 18.79 | 18.39 | 18.56 | 17.29 | qfq | 7,809,650 | 144,892,348 | -1.07% |
| 2024-05-29 | 18.80 | 19.06 | 18.66 | 18.76 | 17.48 | qfq | 8,032,133 | 151,170,164 | -0.69% |
| 2024-05-28 | 19.37 | 19.37 | 18.84 | 18.89 | 17.60 | qfq | 8,649,076 | 164,180,239 | -2.48% |
| 2024-05-27 | 19.33 | 19.46 | 18.91 | 19.37 | 18.05 | qfq | 9,334,456 | 178,768,527 | -0.05% |
| 2024-05-24 | 19.94 | 20.07 | 19.34 | 19.38 | 18.06 | qfq | 11,273,766 | 221,176,640 | -2.95% |
| 2024-05-23 | 20.90 | 20.90 | 19.90 | 19.97 | 18.61 | qfq | 15,641,957 | 317,071,554 | -4.95% |
| 2024-05-22 | 21.04 | 21.15 | 20.60 | 21.01 | 19.57 | qfq | 11,078,537 | 231,121,368 | 0.05% |
| 2024-05-21 | 21.12 | 21.15 | 20.76 | 21.00 | 19.56 | qfq | 9,785,411 | 204,924,641 | -0.66% |
| 2024-05-20 | 21.60 | 21.85 | 21.02 | 21.14 | 19.70 | qfq | 18,695,638 | 397,506,992 | -1.67% |
| 2024-05-17 | 20.00 | 21.59 | 19.95 | 21.50 | 20.03 | qfq | 25,297,028 | 526,486,298 | 7.50% |
| 2024-05-16 | 20.05 | 20.25 | 19.76 | 20.00 | 18.63 | qfq | 7,572,232 | 151,350,569 | 0.20% |
| 2024-05-15 | 20.39 | 20.41 | 19.92 | 19.96 | 18.60 | qfq | 6,374,900 | 127,873,068 | -1.87% |
| 2024-05-14 | 20.09 | 20.65 | 20.09 | 20.34 | 18.95 | qfq | 8,873,186 | 180,947,615 | 1.29% |
| 2024-05-13 | 20.36 | 20.50 | 19.95 | 20.08 | 18.71 | qfq | 11,182,531 | 224,569,893 | -2.57% |
| 2024-05-10 | 20.93 | 21.12 | 20.47 | 20.61 | 19.20 | qfq | 9,347,639 | 193,333,678 | -1.62% |
| 2024-05-09 | 20.81 | 21.13 | 20.68 | 20.95 | 19.52 | qfq | 8,221,600 | 172,073,471 | 0.43% |
| 2024-05-08 | 21.05 | 21.25 | 20.81 | 20.86 | 19.43 | qfq | 9,758,000 | 204,739,126 | -1.04% |
| 2024-05-07 | 20.94 | 21.14 | 20.60 | 21.08 | 19.64 | qfq | 12,221,131 | 255,373,446 | 0.67% |
| 2024-05-06 | 20.55 | 21.02 | 20.40 | 20.94 | 19.51 | qfq | 18,870,567 | 391,211,443 | 3.10% |
| 2024-04-30 | 20.02 | 20.80 | 19.93 | 20.31 | 18.92 | qfq | 20,351,261 | 414,980,141 | 3.10% |
| 2024-04-29 | 18.81 | 19.81 | 18.81 | 19.70 | 18.35 | qfq | 12,223,414 | 238,385,436 | 3.85% |
| 2024-04-26 | 18.75 | 19.04 | 18.63 | 18.97 | 17.67 | qfq | 6,660,069 | 125,653,159 | 0.74% |
| 2024-04-25 | 18.66 | 18.97 | 18.52 | 18.83 | 17.54 | qfq | 6,527,411 | 122,671,345 | 0.64% |
| 2024-04-24 | 18.63 | 18.79 | 18.28 | 18.71 | 17.43 | qfq | 7,247,452 | 134,132,943 | 0.21% |
| 2024-04-23 | 18.52 | 18.84 | 18.52 | 18.67 | 17.39 | qfq | 7,753,756 | 144,777,362 | 0.76% |
| 2024-04-22 | 18.25 | 18.68 | 18.09 | 18.53 | 17.26 | qfq | 9,266,373 | 171,459,631 | 1.81% |
| 2024-04-19 | 18.61 | 18.65 | 18.00 | 18.20 | 16.96 | qfq | 8,587,888 | 156,533,663 | -2.78% |
| 2024-04-18 | 18.45 | 18.90 | 18.10 | 18.72 | 17.44 | qfq | 9,997,262 | 185,818,989 | 1.19% |
| 2024-04-17 | 18.22 | 18.59 | 18.15 | 18.50 | 17.24 | qfq | 9,265,314 | 170,371,896 | 1.87% |
| 2024-04-16 | 18.56 | 18.70 | 18.04 | 18.16 | 16.92 | qfq | 10,083,607 | 184,462,541 | -2.84% |
| 2024-04-15 | 18.81 | 19.41 | 18.40 | 18.69 | 17.41 | qfq | 9,686,356 | 182,756,120 | -1.22% |
| 2024-04-12 | 19.38 | 19.75 | 18.91 | 18.92 | 17.63 | qfq | 8,365,697 | 159,935,170 | -2.82% |
| 2024-04-11 | 19.59 | 19.74 | 19.36 | 19.47 | 18.14 | qfq | 6,237,537 | 121,856,639 | -1.72% |
| 2024-04-10 | 20.01 | 20.15 | 19.62 | 19.81 | 18.46 | qfq | 6,415,158 | 127,501,373 | -1.39% |
| 2024-04-09 | 19.71 | 20.18 | 19.51 | 20.09 | 18.72 | qfq | 7,730,141 | 154,191,319 | 1.93% |
| 2024-04-08 | 20.18 | 20.26 | 19.67 | 19.71 | 18.36 | qfq | 7,997,066 | 158,834,301 | -2.47% |
| 2024-04-03 | 19.96 | 20.31 | 19.91 | 20.21 | 18.83 | qfq | 8,184,926 | 165,030,844 | 0.75% |
| 2024-04-02 | 20.03 | 20.36 | 19.79 | 20.06 | 18.69 | qfq | 11,239,205 | 225,374,081 | -0.74% |
| 2024-04-01 | 19.61 | 20.26 | 19.54 | 20.21 | 18.83 | qfq | 10,552,037 | 210,464,763 | 3.43% |
| 2024-03-29 | 19.21 | 19.55 | 18.98 | 19.54 | 18.20 | qfq | 8,837,423 | 169,988,089 | 1.66% |
| 2024-03-28 | 19.18 | 19.55 | 19.01 | 19.22 | 17.91 | qfq | 9,655,763 | 185,993,140 | 0.16% |
| 2024-03-27 | 19.56 | 20.07 | 19.18 | 19.19 | 17.88 | qfq | 11,488,908 | 225,649,152 | -1.89% |
| 2024-03-26 | 19.44 | 19.64 | 19.26 | 19.56 | 18.22 | qfq | 8,336,545 | 162,450,003 | 0.46% |
| 2024-03-25 | 19.91 | 20.07 | 19.45 | 19.47 | 18.14 | qfq | 11,232,100 | 221,407,285 | -2.89% |
| 2024-03-22 | 20.91 | 21.00 | 20.00 | 20.05 | 18.68 | qfq | 13,759,109 | 279,176,433 | -4.66% |
| 2024-03-21 | 21.14 | 21.33 | 20.63 | 21.03 | 19.59 | qfq | 11,497,274 | 240,943,793 | 0.00% |
| 2024-03-20 | 21.23 | 21.32 | 20.88 | 21.03 | 19.59 | qfq | 11,441,665 | 240,426,864 | -1.41% |
| 2024-03-19 | 21.31 | 21.88 | 21.14 | 21.33 | 19.87 | qfq | 11,953,752 | 257,069,306 | -0.23% |
| 2024-03-18 | 21.41 | 21.43 | 20.89 | 21.38 | 19.92 | qfq | 9,587,104 | 202,590,315 | 0.23% |
| 2024-03-15 | 21.24 | 21.56 | 20.94 | 21.33 | 19.87 | qfq | 9,230,137 | 195,379,572 | -0.19% |
| 2024-03-14 | 21.61 | 22.10 | 21.26 | 21.37 | 19.91 | qfq | 8,051,330 | 173,828,793 | -1.70% |
| 2024-03-13 | 22.09 | 22.30 | 21.62 | 21.74 | 20.25 | qfq | 11,590,267 | 253,759,680 | -1.58% |
| 2024-03-12 | 20.97 | 22.09 | 20.89 | 22.09 | 20.58 | qfq | 17,557,861 | 379,105,973 | 5.09% |
| 2024-03-11 | 20.14 | 21.04 | 19.93 | 21.02 | 19.58 | qfq | 13,250,796 | 271,239,482 | 4.47% |
| 2024-03-08 | 20.36 | 20.58 | 19.85 | 20.12 | 18.75 | qfq | 10,733,263 | 215,970,598 | -1.42% |
| 2024-03-07 | 21.10 | 21.33 | 20.38 | 20.41 | 19.02 | qfq | 12,277,488 | 254,727,321 | -3.04% |
| 2024-03-06 | 21.33 | 21.43 | 20.75 | 21.05 | 19.61 | qfq | 10,293,245 | 217,007,958 | -1.91% |
| 2024-03-05 | 21.97 | 21.97 | 21.34 | 21.46 | 19.99 | qfq | 10,563,729 | 227,743,925 | -2.85% |
| 2024-03-04 | 22.47 | 22.55 | 21.80 | 22.09 | 20.58 | qfq | 10,765,179 | 237,349,406 | -1.73% |
| 2024-03-01 | 22.47 | 22.65 | 22.12 | 22.48 | 20.94 | qfq | 8,873,885 | 198,516,282 | 0.00% |
| 2024-02-29 | 21.72 | 22.55 | 21.65 | 22.48 | 20.94 | qfq | 14,622,424 | 325,750,231 | 2.27% |
| 2024-02-28 | 22.45 | 23.42 | 21.96 | 21.98 | 20.48 | qfq | 14,472,304 | 329,495,564 | -2.22% |
| 2024-02-27 | 21.80 | 22.48 | 21.75 | 22.48 | 20.94 | qfq | 7,630,183 | 168,598,024 | 2.46% |
| 2024-02-26 | 22.09 | 22.39 | 21.81 | 21.94 | 20.44 | qfq | 9,415,968 | 207,817,224 | -1.13% |
| 2024-02-23 | 22.20 | 22.20 | 21.64 | 22.19 | 20.67 | qfq | 9,701,550 | 212,670,437 | 0.09% |
| 2024-02-22 | 22.27 | 22.35 | 21.93 | 22.17 | 20.65 | qfq | 7,319,107 | 161,771,104 | 0.54% |
| 2024-02-21 | 21.14 | 22.64 | 20.81 | 22.05 | 20.54 | qfq | 10,039,659 | 221,007,801 | 3.72% |
| 2024-02-20 | 21.12 | 21.34 | 20.90 | 21.26 | 19.81 | qfq | 6,802,835 | 143,637,073 | -0.14% |
| 2024-02-19 | 21.88 | 21.98 | 20.99 | 21.29 | 19.84 | qfq | 10,301,771 | 220,829,155 | -0.56% |
| 2024-02-08 | 21.33 | 22.26 | 21.09 | 21.41 | 19.95 | qfq | 14,310,794 | 309,772,503 | 0.42% |
| 2024-02-07 | 19.76 | 21.45 | 19.76 | 21.32 | 19.86 | qfq | 16,675,437 | 350,045,011 | 6.97% |
| 2024-02-06 | 18.28 | 20.06 | 17.72 | 19.93 | 18.57 | qfq | 15,566,908 | 295,846,403 | 7.44% |
| 2024-02-05 | 19.68 | 19.68 | 17.90 | 18.55 | 17.28 | qfq | 12,751,748 | 238,314,875 | -4.82% |
| 2024-02-02 | 20.18 | 20.50 | 18.86 | 19.49 | 18.16 | qfq | 9,114,152 | 180,620,087 | -3.03% |
| 2024-02-01 | 20.25 | 20.57 | 19.96 | 20.10 | 18.73 | qfq | 7,979,891 | 161,451,348 | 0.25% |
| 2024-01-31 | 20.51 | 21.09 | 20.00 | 20.05 | 18.68 | qfq | 10,609,159 | 215,842,177 | -3.47% |
| 2024-01-30 | 21.50 | 21.50 | 20.76 | 20.77 | 19.35 | qfq | 7,737,740 | 163,485,414 | -3.62% |
| 2024-01-29 | 22.20 | 22.75 | 21.49 | 21.55 | 20.08 | qfq | 10,572,232 | 232,461,920 | -2.53% |
| 2024-01-26 | 22.45 | 22.84 | 22.01 | 22.11 | 20.60 | qfq | 8,597,853 | 192,382,266 | -2.51% |
| 2024-01-25 | 22.15 | 22.72 | 21.75 | 22.68 | 21.13 | qfq | 12,111,842 | 269,741,231 | 1.98% |
| 2024-01-24 | 22.25 | 22.42 | 21.39 | 22.24 | 20.72 | qfq | 8,315,997 | 182,257,598 | 0.45% |
| 2024-01-23 | 22.15 | 22.32 | 21.68 | 22.14 | 20.63 | qfq | 7,954,250 | 175,331,749 | -0.05% |
| 2024-01-22 | 23.47 | 23.47 | 22.00 | 22.15 | 20.64 | qfq | 9,088,068 | 206,012,569 | -6.46% |
| 2024-01-19 | 23.79 | 24.08 | 23.54 | 23.68 | 22.06 | qfq | 5,588,239 | 133,030,779 | -0.75% |
| 2024-01-18 | 23.69 | 23.90 | 23.02 | 23.86 | 22.23 | qfq | 6,915,208 | 162,096,893 | 0.25% |
| 2024-01-17 | 24.60 | 24.67 | 23.80 | 23.80 | 22.17 | qfq | 6,048,467 | 146,276,067 | -4.03% |
| 2024-01-16 | 24.66 | 24.91 | 24.30 | 24.80 | 23.11 | qfq | 6,194,430 | 152,288,768 | 0.73% |
| 2024-01-15 | 24.75 | 25.05 | 24.57 | 24.62 | 22.94 | qfq | 6,443,801 | 159,756,159 | -1.24% |
| 2024-01-12 | 24.60 | 25.43 | 24.46 | 24.93 | 23.23 | qfq | 9,656,440 | 242,331,232 | 1.14% |
| 2024-01-11 | 24.32 | 24.77 | 24.14 | 24.65 | 22.97 | qfq | 6,985,353 | 170,779,978 | 1.40% |
| 2024-01-10 | 23.88 | 24.48 | 23.71 | 24.31 | 22.65 | qfq | 8,429,195 | 203,267,054 | 1.25% |
| 2024-01-09 | 24.11 | 24.47 | 23.70 | 24.01 | 22.37 | qfq | 8,721,914 | 209,580,946 | 0.04% |
| 2024-01-08 | 24.57 | 24.65 | 24.00 | 24.00 | 22.36 | qfq | 6,363,579 | 154,446,192 | -2.16% |
| 2024-01-05 | 25.04 | 25.20 | 24.41 | 24.53 | 22.85 | qfq | 8,620,893 | 212,978,779 | -2.50% |
| 2024-01-04 | 26.06 | 26.10 | 24.82 | 25.16 | 23.44 | qfq | 9,107,001 | 229,273,694 | -3.08% |
| 2024-01-03 | 26.03 | 26.26 | 25.64 | 25.96 | 24.19 | qfq | 5,701,206 | 147,581,331 | -0.54% |
| 2024-01-02 | 26.80 | 26.86 | 26.09 | 26.10 | 24.32 | qfq | 6,881,558 | 180,755,733 | -2.83% |
| 2023-12-29 | 26.73 | 26.98 | 26.59 | 26.86 | 25.02 | qfq | 7,225,418 | 193,505,667 | 0.30% |
| 2023-12-28 | 25.44 | 27.11 | 25.42 | 26.78 | 24.95 | qfq | 11,616,518 | 306,168,379 | 5.02% |
| 2023-12-27 | 25.25 | 25.58 | 25.10 | 25.50 | 23.76 | qfq | 5,079,462 | 128,738,129 | 0.39% |
| 2023-12-26 | 25.60 | 25.65 | 25.06 | 25.40 | 23.66 | qfq | 5,236,953 | 132,434,061 | -1.01% |
| 2023-12-25 | 25.58 | 26.02 | 25.57 | 25.66 | 23.91 | qfq | 5,953,967 | 153,176,055 | 0.31% |
| 2023-12-22 | 25.79 | 26.05 | 25.39 | 25.58 | 23.83 | qfq | 6,659,313 | 170,612,898 | -0.85% |
| 2023-12-21 | 25.59 | 26.08 | 25.49 | 25.80 | 24.04 | qfq | 6,963,751 | 179,863,895 | 0.00% |
| 2023-12-20 | 26.50 | 26.60 | 25.72 | 25.80 | 24.04 | qfq | 8,618,386 | 223,528,565 | -3.01% |
| 2023-12-19 | 26.60 | 26.75 | 26.24 | 26.60 | 24.78 | qfq | 6,645,596 | 175,550,687 | 0.08% |
| 2023-12-18 | 27.10 | 27.20 | 26.48 | 26.58 | 24.76 | qfq | 5,816,192 | 155,564,756 | -2.74% |
| 2023-12-15 | 27.24 | 27.68 | 27.12 | 27.33 | 25.46 | qfq | 5,407,254 | 147,850,434 | 0.33% |
| 2023-12-14 | 27.49 | 27.87 | 27.20 | 27.24 | 25.38 | qfq | 5,591,522 | 153,674,102 | -0.26% |
| 2023-12-13 | 28.35 | 28.40 | 27.28 | 27.31 | 25.44 | qfq | 9,537,920 | 263,019,601 | -4.01% |
| 2023-12-12 | 28.60 | 28.72 | 28.20 | 28.45 | 26.51 | qfq | 4,637,900 | 131,782,146 | -0.59% |
| 2023-12-11 | 28.18 | 28.75 | 27.90 | 28.62 | 26.66 | qfq | 6,051,506 | 171,054,776 | 0.56% |
| 2023-12-08 | 29.08 | 29.28 | 28.46 | 28.46 | 26.52 | qfq | 6,759,184 | 194,542,787 | -2.23% |
| 2023-12-07 | 29.44 | 29.53 | 28.76 | 29.11 | 27.12 | qfq | 5,248,144 | 152,320,959 | -1.09% |
| 2023-12-06 | 29.33 | 29.98 | 29.12 | 29.43 | 27.42 | qfq | 4,481,472 | 132,236,722 | -0.07% |
| 2023-12-05 | 29.77 | 30.33 | 29.45 | 29.45 | 27.44 | qfq | 5,807,238 | 173,799,878 | -1.47% |
| 2023-12-04 | 30.93 | 30.98 | 29.89 | 29.89 | 27.85 | qfq | 9,051,497 | 272,357,935 | -3.36% |
| 2023-12-01 | 31.66 | 31.72 | 30.71 | 30.93 | 28.82 | qfq | 6,136,749 | 190,481,507 | -2.31% |
| 2023-11-30 | 31.60 | 32.05 | 31.26 | 31.66 | 29.50 | qfq | 3,735,080 | 118,154,841 | 0.13% |
| 2023-11-29 | 31.66 | 31.72 | 31.33 | 31.62 | 29.46 | qfq | 3,119,116 | 98,298,964 | -0.50% |
| 2023-11-28 | 31.79 | 31.97 | 31.56 | 31.78 | 29.61 | qfq | 2,750,571 | 87,356,264 | 0.03% |
| 2023-11-27 | 32.00 | 32.02 | 31.46 | 31.77 | 29.60 | qfq | 3,508,786 | 111,050,325 | -0.90% |
| 2023-11-24 | 32.49 | 32.49 | 32.01 | 32.06 | 29.87 | qfq | 3,691,874 | 118,787,883 | -1.44% |
| 2023-11-23 | 32.40 | 32.64 | 31.99 | 32.53 | 30.31 | qfq | 4,195,145 | 135,473,006 | 0.00% |
| 2023-11-22 | 32.80 | 32.89 | 32.34 | 32.53 | 30.31 | qfq | 3,421,400 | 111,356,643 | -1.15% |
| 2023-11-21 | 32.65 | 33.28 | 32.34 | 32.91 | 30.66 | qfq | 5,330,453 | 175,584,381 | 1.26% |
| 2023-11-20 | 32.80 | 32.98 | 32.31 | 32.50 | 30.28 | qfq | 3,435,122 | 111,784,086 | -0.55% |
| 2023-11-17 | 32.82 | 33.03 | 32.50 | 32.68 | 30.45 | qfq | 3,251,528 | 106,228,179 | -0.85% |
| 2023-11-16 | 33.38 | 33.40 | 32.90 | 32.96 | 30.71 | qfq | 3,712,655 | 122,983,471 | -1.29% |
| 2023-11-15 | 33.70 | 33.79 | 33.20 | 33.39 | 31.11 | qfq | 3,221,572 | 107,819,624 | -0.03% |
| 2023-11-14 | 33.34 | 33.80 | 33.16 | 33.40 | 31.12 | qfq | 3,443,064 | 115,301,454 | 0.24% |
| 2023-11-13 | 33.96 | 34.08 | 33.08 | 33.32 | 31.04 | qfq | 4,735,428 | 158,577,712 | -1.88% |
| 2023-11-10 | 34.32 | 34.32 | 33.63 | 33.96 | 31.64 | qfq | 3,981,859 | 134,782,098 | -0.96% |
| 2023-11-09 | 34.70 | 35.00 | 34.25 | 34.29 | 31.95 | qfq | 2,874,856 | 99,015,173 | -1.21% |
| 2023-11-08 | 34.70 | 34.96 | 34.47 | 34.71 | 32.34 | qfq | 2,180,600 | 75,550,759 | -0.12% |
| 2023-11-07 | 35.00 | 35.10 | 34.67 | 34.75 | 32.38 | qfq | 2,446,843 | 85,210,504 | -0.86% |
| 2023-11-06 | 35.81 | 35.81 | 34.90 | 35.05 | 32.65 | qfq | 4,070,430 | 143,141,396 | -1.13% |
| 2023-11-03 | 34.65 | 35.89 | 34.61 | 35.45 | 33.03 | qfq | 4,509,181 | 159,948,459 | 2.19% |
| 2023-11-02 | 35.11 | 35.30 | 34.66 | 34.69 | 32.32 | qfq | 2,554,556 | 89,051,587 | -1.45% |
| 2023-11-01 | 35.41 | 35.74 | 35.00 | 35.20 | 32.79 | qfq | 3,843,411 | 135,704,574 | -0.28% |
| 2023-10-31 | 35.11 | 35.35 | 34.70 | 35.30 | 32.89 | qfq | 4,451,630 | 155,720,956 | 0.40% |
| 2023-10-30 | 33.57 | 35.51 | 33.55 | 35.16 | 32.76 | qfq | 7,719,202 | 267,838,244 | 4.05% |
| 2023-10-27 | 31.69 | 34.19 | 31.63 | 33.79 | 31.48 | qfq | 9,551,552 | 316,380,799 | 6.22% |
| 2023-10-26 | 32.38 | 32.38 | 30.90 | 31.81 | 29.64 | qfq | 7,470,607 | 235,592,911 | -1.97% |
| 2023-10-25 | 32.40 | 33.51 | 32.38 | 32.45 | 30.23 | qfq | 4,999,880 | 163,940,214 | 0.75% |
| 2023-10-24 | 32.17 | 32.73 | 31.96 | 32.21 | 30.01 | qfq | 3,522,158 | 113,714,912 | 0.16% |
| 2023-10-23 | 33.07 | 33.24 | 31.94 | 32.16 | 29.96 | qfq | 4,145,170 | 134,164,207 | -3.02% |
| 2023-10-20 | 33.10 | 33.61 | 33.00 | 33.16 | 30.89 | qfq | 2,708,495 | 89,914,982 | -0.21% |
| 2023-10-19 | 33.81 | 33.95 | 33.10 | 33.23 | 30.96 | qfq | 3,298,200 | 110,311,242 | -2.21% |
| 2023-10-18 | 34.27 | 34.38 | 33.70 | 33.98 | 31.66 | qfq | 3,354,836 | 113,937,842 | -1.22% |
| 2023-10-17 | 34.72 | 34.90 | 34.27 | 34.40 | 32.05 | qfq | 3,431,736 | 118,496,464 | -0.43% |
| 2023-10-16 | 36.90 | 36.91 | 34.35 | 34.55 | 32.19 | qfq | 8,653,830 | 304,268,462 | -6.67% |
| 2023-10-13 | 37.40 | 37.49 | 36.52 | 37.02 | 34.49 | qfq | 3,753,059 | 138,717,411 | -1.07% |
| 2023-10-12 | 37.24 | 37.66 | 36.51 | 37.42 | 34.86 | qfq | 4,311,533 | 160,561,267 | 1.08% |
| 2023-10-11 | 36.94 | 37.67 | 36.80 | 37.02 | 34.49 | qfq | 2,639,465 | 98,153,467 | 0.60% |
| 2023-10-10 | 37.03 | 37.70 | 36.52 | 36.80 | 34.29 | qfq | 3,253,095 | 120,188,649 | -0.51% |
| 2023-10-09 | 37.58 | 37.60 | 36.89 | 36.99 | 34.46 | qfq | 2,449,089 | 90,929,783 | -1.57% |
| 2023-09-28 | 38.11 | 38.19 | 37.53 | 37.58 | 35.01 | qfq | 5,000,981 | 188,850,635 | -0.97% |
| 2023-09-27 | 36.00 | 38.18 | 36.00 | 37.95 | 35.36 | qfq | 10,564,389 | 396,382,081 | 5.42% |
| 2023-09-26 | 36.30 | 36.49 | 35.90 | 36.00 | 33.54 | qfq | 2,610,670 | 94,389,168 | -0.96% |
| 2023-09-25 | 35.56 | 36.65 | 35.33 | 36.35 | 33.87 | qfq | 4,996,353 | 180,627,224 | 2.37% |
| 2023-09-22 | 34.63 | 35.66 | 34.45 | 35.51 | 33.08 | qfq | 3,005,300 | 105,735,665 | 2.25% |
| 2023-09-21 | 35.31 | 35.44 | 34.65 | 34.73 | 32.36 | qfq | 3,463,332 | 120,781,587 | -2.09% |
| 2023-09-20 | 35.47 | 35.65 | 35.07 | 35.47 | 33.05 | qfq | 2,349,602 | 83,274,861 | -0.08% |
| 2023-09-19 | 35.60 | 35.82 | 35.01 | 35.50 | 33.07 | qfq | 2,601,400 | 92,106,594 | -0.67% |
| 2023-09-18 | 35.12 | 36.10 | 34.68 | 35.74 | 33.30 | qfq | 3,375,092 | 119,869,523 | 1.59% |
| 2023-09-15 | 35.55 | 35.75 | 35.08 | 35.18 | 32.78 | qfq | 2,080,574 | 73,571,504 | -0.65% |
| 2023-09-14 | 35.81 | 36.05 | 35.12 | 35.41 | 32.99 | qfq | 2,532,497 | 90,133,257 | -1.14% |
| 2023-09-13 | 35.82 | 36.75 | 35.65 | 35.82 | 33.37 | qfq | 4,119,284 | 149,099,814 | -0.22% |
| 2023-09-12 | 35.68 | 36.29 | 35.60 | 35.90 | 33.45 | qfq | 2,785,747 | 100,376,371 | 0.50% |
| 2023-09-11 | 35.25 | 35.92 | 35.00 | 35.72 | 33.28 | qfq | 3,411,953 | 121,476,762 | 1.77% |
| 2023-09-08 | 35.36 | 35.65 | 34.79 | 35.10 | 32.70 | qfq | 1,883,240 | 66,019,147 | -0.74% |
| 2023-09-07 | 36.14 | 36.14 | 35.22 | 35.36 | 32.94 | qfq | 2,357,630 | 83,751,996 | -2.05% |
| 2023-09-06 | 36.57 | 36.66 | 35.96 | 36.10 | 33.63 | qfq | 2,012,335 | 72,728,090 | -1.18% |
| 2023-09-05 | 36.88 | 36.88 | 36.43 | 36.53 | 34.03 | qfq | 2,179,339 | 79,714,404 | -0.95% |
| 2023-09-04 | 36.09 | 37.05 | 36.09 | 36.88 | 34.36 | qfq | 4,418,312 | 162,307,235 | 2.19% |
| 2023-09-01 | 36.09 | 36.60 | 36.07 | 36.09 | 33.62 | qfq | 3,166,624 | 114,988,415 | 1.12% |
| 2023-08-31 | 35.89 | 36.00 | 35.38 | 35.69 | 33.25 | qfq | 2,923,141 | 104,498,643 | -0.53% |
| 2023-08-30 | 36.06 | 36.46 | 35.83 | 35.88 | 33.43 | qfq | 3,918,020 | 141,535,846 | -0.58% |
| 2023-08-29 | 34.34 | 36.29 | 34.18 | 36.09 | 33.62 | qfq | 7,838,413 | 279,278,623 | 5.10% |
| 2023-08-28 | 36.36 | 36.50 | 34.21 | 34.34 | 31.99 | qfq | 6,614,785 | 231,554,606 | -2.14% |
| 2023-08-25 | 35.25 | 35.49 | 34.46 | 35.09 | 32.69 | qfq | 4,212,728 | 146,889,153 | -1.24% |
| 2023-08-24 | 34.26 | 35.65 | 34.26 | 35.53 | 33.10 | qfq | 4,183,336 | 147,002,998 | 3.80% |
| 2023-08-23 | 34.97 | 35.10 | 34.18 | 34.23 | 31.89 | qfq | 2,571,472 | 88,891,637 | -2.37% |
| 2023-08-22 | 35.28 | 35.40 | 34.31 | 35.06 | 32.66 | qfq | 4,533,318 | 157,573,056 | -0.60% |
| 2023-08-21 | 35.26 | 35.94 | 35.02 | 35.27 | 32.86 | qfq | 3,054,989 | 108,436,252 | -0.23% |
| 2023-08-18 | 36.10 | 36.15 | 35.33 | 35.35 | 32.93 | qfq | 2,257,416 | 80,325,822 | -1.72% |
| 2023-08-17 | 35.81 | 36.18 | 35.25 | 35.97 | 33.51 | qfq | 2,729,230 | 97,871,876 | 0.39% |
| 2023-08-16 | 35.73 | 36.17 | 35.60 | 35.83 | 33.38 | qfq | 1,870,370 | 67,139,932 | -0.11% |
| 2023-08-15 | 36.24 | 36.38 | 35.50 | 35.87 | 33.42 | qfq | 2,508,535 | 89,900,668 | -0.69% |
| 2023-08-14 | 36.10 | 36.25 | 35.55 | 36.12 | 33.65 | qfq | 3,226,503 | 115,806,810 | -0.71% |
| 2023-08-11 | 37.13 | 37.33 | 36.34 | 36.38 | 33.89 | qfq | 3,917,396 | 143,567,553 | -2.07% |
| 2023-08-10 | 37.55 | 37.70 | 36.81 | 37.15 | 34.61 | qfq | 4,585,068 | 169,990,323 | -1.35% |
| 2023-08-09 | 37.44 | 37.77 | 37.13 | 37.66 | 35.09 | qfq | 3,843,900 | 144,112,432 | 0.00% |
| 2023-08-08 | 37.50 | 37.79 | 37.28 | 37.66 | 35.09 | qfq | 3,207,400 | 120,357,949 | 0.32% |
| 2023-08-07 | 37.89 | 37.96 | 37.15 | 37.54 | 34.97 | qfq | 5,430,200 | 203,377,140 | -1.26% |
| 2023-08-04 | 38.69 | 39.15 | 37.81 | 38.02 | 35.42 | qfq | 6,665,250 | 256,553,284 | -1.55% |
| 2023-08-03 | 37.67 | 38.79 | 37.65 | 38.62 | 35.98 | qfq | 6,095,072 | 233,591,671 | 2.55% |
| 2023-08-02 | 37.54 | 37.98 | 37.46 | 37.66 | 35.09 | qfq | 3,085,256 | 116,215,399 | -0.13% |
| 2023-08-01 | 38.29 | 38.53 | 37.36 | 37.71 | 35.13 | qfq | 6,943,128 | 262,700,543 | -1.67% |
| 2023-07-31 | 38.70 | 39.70 | 38.28 | 38.35 | 35.73 | qfq | 9,162,553 | 355,094,400 | 0.26% |
| 2023-07-28 | 37.63 | 38.30 | 37.51 | 38.25 | 35.64 | qfq | 5,229,780 | 199,193,712 | 1.32% |
| 2023-07-27 | 37.66 | 38.05 | 37.48 | 37.75 | 35.17 | qfq | 3,607,395 | 136,425,345 | -0.13% |
| 2023-07-26 | 37.58 | 38.13 | 37.33 | 37.80 | 35.22 | qfq | 3,991,066 | 150,519,335 | 0.27% |
| 2023-07-25 | 37.20 | 38.12 | 37.16 | 37.70 | 35.12 | qfq | 8,008,481 | 301,330,617 | 2.31% |
| 2023-07-24 | 37.05 | 37.25 | 36.41 | 36.85 | 34.33 | qfq | 4,482,748 | 165,022,294 | -0.91% |
| 2023-07-21 | 36.89 | 37.89 | 36.75 | 37.19 | 34.65 | qfq | 6,870,022 | 256,871,518 | 0.81% |
| 2023-07-20 | 36.80 | 37.35 | 36.75 | 36.89 | 34.37 | qfq | 4,973,286 | 184,324,032 | 0.27% |
| 2023-07-19 | 36.48 | 37.58 | 36.45 | 36.79 | 34.28 | qfq | 5,868,864 | 217,482,313 | 0.60% |
| 2023-07-18 | 37.00 | 37.40 | 36.28 | 36.57 | 34.07 | qfq | 6,530,226 | 239,520,763 | 0.55% |
| 2023-07-17 | 36.02 | 36.45 | 35.59 | 36.37 | 33.88 | qfq | 4,703,751 | 169,625,439 | 0.08% |