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
美诺华603538.SH
最近收盘价34.522026-07-17
最近交易日2026-07-17
成交量（股）45,694,062
成交额（元）1,631,562,098
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.155 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-03 | 2026-07-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-15 | cash_dividend | 0.02 | — | — | — | 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 | 37.00 | 37.88 | 34.52 | 34.52 | 34.52 | qfq | 45,694,062 | 1,631,562,098 | -9.99% |
| 2026-07-16 | 37.80 | 42.79 | 37.50 | 38.35 | 38.35 | qfq | 118,077,650 | 4,722,823,497 | -1.67% |
| 2026-07-15 | 34.05 | 39.00 | 34.05 | 39.00 | 39.00 | qfq | 102,524,634 | 3,865,780,275 | 10.01% |
| 2026-07-14 | 31.20 | 35.90 | 29.80 | 35.45 | 35.45 | qfq | 106,055,156 | 3,515,050,760 | 7.42% |
| 2026-07-13 | 31.00 | 33.00 | 29.86 | 33.00 | 33.00 | qfq | 101,525,264 | 3,235,533,493 | 6.87% |
| 2026-07-10 | 27.80 | 30.88 | 27.31 | 30.88 | 30.88 | qfq | 71,533,500 | 2,134,658,734 | 10.01% |
| 2026-07-09 | 26.21 | 29.79 | 25.23 | 28.07 | 28.07 | qfq | 78,861,707 | 2,205,085,596 | -28.63% |
| 2026-07-08 | 43.53 | 43.69 | 39.33 | 39.33 | 27.98 | qfq | 53,777,645 | 2,177,828,509 | -10.00% |
| 2026-07-07 | 42.70 | 45.74 | 42.70 | 43.70 | 31.09 | qfq | 79,985,024 | 3,530,538,715 | 5.10% |
| 2026-07-06 | 37.61 | 42.69 | 37.61 | 41.58 | 29.58 | qfq | 71,940,030 | 2,935,460,071 | 7.14% |
| 2026-07-03 | 42.69 | 42.70 | 37.21 | 38.81 | 27.61 | qfq | 73,976,592 | 2,861,246,673 | -1.47% |
| 2026-07-02 | 38.25 | 39.39 | 37.88 | 39.39 | 28.02 | qfq | 9,927,429 | 386,970,234 | 10.00% |
| 2026-07-01 | 32.60 | 35.81 | 32.45 | 35.81 | 25.48 | qfq | 14,458,710 | 493,560,073 | 10.02% |
| 2026-06-30 | 33.58 | 33.85 | 32.41 | 32.55 | 23.16 | qfq | 20,975,308 | 689,726,609 | -4.99% |
| 2026-06-29 | 33.00 | 35.20 | 31.64 | 34.26 | 24.37 | qfq | 31,002,336 | 1,048,458,989 | 6.80% |
| 2026-06-26 | 34.00 | 34.32 | 32.05 | 32.08 | 22.82 | qfq | 17,230,529 | 565,617,997 | -6.25% |
| 2026-06-25 | 35.52 | 35.78 | 34.00 | 34.22 | 24.35 | qfq | 21,520,433 | 745,873,579 | -3.61% |
| 2026-06-24 | 36.56 | 37.44 | 35.50 | 35.50 | 25.26 | qfq | 23,889,762 | 866,377,877 | -5.66% |
| 2026-06-23 | 37.28 | 39.47 | 37.28 | 37.63 | 26.77 | qfq | 25,881,279 | 990,251,417 | 0.94% |
| 2026-06-22 | 37.03 | 37.50 | 35.92 | 37.28 | 26.52 | qfq | 20,077,733 | 736,534,754 | -1.69% |
| 2026-06-18 | 37.56 | 38.53 | 37.01 | 37.92 | 26.98 | qfq | 17,259,526 | 652,775,182 | 0.32% |
| 2026-06-17 | 37.79 | 38.28 | 37.43 | 37.80 | 26.89 | qfq | 13,305,053 | 502,945,415 | -0.58% |
| 2026-06-16 | 39.00 | 39.20 | 37.39 | 38.02 | 27.05 | qfq | 14,903,363 | 566,104,613 | -2.56% |
| 2026-06-15 | 38.00 | 39.04 | 37.66 | 39.02 | 27.76 | qfq | 16,302,165 | 628,298,212 | 1.61% |
| 2026-06-12 | 37.73 | 39.06 | 37.04 | 38.40 | 27.32 | qfq | 19,433,960 | 743,283,796 | 3.81% |
| 2026-06-11 | 38.50 | 38.80 | 36.87 | 36.99 | 26.32 | qfq | 21,510,928 | 804,579,904 | -3.92% |
| 2026-06-10 | 38.71 | 39.58 | 38.19 | 38.50 | 27.39 | qfq | 16,349,769 | 632,819,290 | -2.78% |
| 2026-06-09 | 39.07 | 39.70 | 38.02 | 39.60 | 28.17 | qfq | 18,909,708 | 736,736,025 | 1.96% |
| 2026-06-08 | 39.01 | 40.79 | 37.85 | 38.84 | 27.63 | qfq | 24,316,395 | 956,765,200 | -2.07% |
| 2026-06-05 | 44.02 | 44.60 | 39.44 | 39.66 | 28.22 | qfq | 28,200,145 | 1,149,508,087 | -6.06% |
| 2026-06-04 | 43.01 | 44.20 | 41.97 | 42.22 | 30.04 | qfq | 19,748,767 | 840,822,161 | -2.43% |
| 2026-06-03 | 42.68 | 44.66 | 41.95 | 43.27 | 30.79 | qfq | 27,636,194 | 1,192,792,873 | -1.77% |
| 2026-06-02 | 46.42 | 47.90 | 44.03 | 44.05 | 31.34 | qfq | 29,250,428 | 1,324,293,591 | -5.45% |
| 2026-06-01 | 43.52 | 47.47 | 43.52 | 46.59 | 33.15 | qfq | 29,437,402 | 1,360,870,913 | 3.35% |
| 2026-05-29 | 45.93 | 47.80 | 44.50 | 45.08 | 32.07 | qfq | 28,553,440 | 1,321,024,805 | -0.92% |
| 2026-05-28 | 47.00 | 47.60 | 44.71 | 45.50 | 32.37 | qfq | 31,923,932 | 1,459,785,618 | -2.07% |
| 2026-05-27 | 43.43 | 46.46 | 43.43 | 46.46 | 33.05 | qfq | 31,692,884 | 1,421,631,523 | 9.99% |
| 2026-05-26 | 45.00 | 45.40 | 42.00 | 42.24 | 30.05 | qfq | 43,672,555 | 1,884,901,763 | -8.17% |
| 2026-05-25 | 49.18 | 49.18 | 45.40 | 46.00 | 32.73 | qfq | 47,197,651 | 2,179,423,293 | -8.80% |
| 2026-05-22 | 52.44 | 53.49 | 49.50 | 50.44 | 35.89 | qfq | 37,420,546 | 1,899,580,231 | -5.10% |
| 2026-05-21 | 52.29 | 54.81 | 52.20 | 53.15 | 37.81 | qfq | 43,632,964 | 2,336,322,039 | 0.25% |
| 2026-05-20 | 50.53 | 53.54 | 50.03 | 53.02 | 37.72 | qfq | 36,863,953 | 1,936,818,744 | 4.41% |
| 2026-05-19 | 50.19 | 52.23 | 49.31 | 50.78 | 36.13 | qfq | 32,730,200 | 1,669,718,493 | 1.30% |
| 2026-05-18 | 51.01 | 52.31 | 49.80 | 50.13 | 35.67 | qfq | 29,439,941 | 1,492,433,488 | -1.32% |
| 2026-05-15 | 51.00 | 53.01 | 49.52 | 50.80 | 36.14 | qfq | 36,628,892 | 1,864,265,575 | -3.48% |
| 2026-05-14 | 55.03 | 57.00 | 52.63 | 52.63 | 37.44 | qfq | 43,760,995 | 2,387,757,882 | -6.02% |
| 2026-05-13 | 54.15 | 57.15 | 53.57 | 56.00 | 39.84 | qfq | 46,801,011 | 2,600,153,887 | 3.68% |
| 2026-05-12 | 56.02 | 56.50 | 52.11 | 54.01 | 38.43 | qfq | 60,576,017 | 3,281,288,767 | -5.79% |
| 2026-05-11 | 62.00 | 63.50 | 57.33 | 57.33 | 40.79 | qfq | 62,301,055 | 3,708,269,243 | -10.00% |
| 2026-05-08 | 61.00 | 64.35 | 57.00 | 63.70 | 45.32 | qfq | 62,924,235 | 3,815,089,659 | 3.33% |
| 2026-05-07 | 69.00 | 70.39 | 61.65 | 61.65 | 43.86 | qfq | 75,596,111 | 4,937,022,135 | -10.00% |
| 2026-05-06 | 64.65 | 68.71 | 62.66 | 68.50 | 48.74 | qfq | 56,179,604 | 3,769,046,579 | 9.67% |
| 2026-04-30 | 62.99 | 63.45 | 59.14 | 62.46 | 44.44 | qfq | 59,409,794 | 3,658,236,615 | -4.35% |
| 2026-04-29 | 61.26 | 65.30 | 59.85 | 65.30 | 46.46 | qfq | 62,109,220 | 3,875,454,998 | 8.62% |
| 2026-04-28 | 56.00 | 61.50 | 55.41 | 60.12 | 42.77 | qfq | 57,229,430 | 3,376,076,868 | 6.60% |
| 2026-04-27 | 56.50 | 59.38 | 54.80 | 56.40 | 40.13 | qfq | 54,128,787 | 3,085,778,494 | -2.05% |
| 2026-04-24 | 55.00 | 59.40 | 54.10 | 57.58 | 40.97 | qfq | 59,375,985 | 3,397,002,038 | 3.65% |
| 2026-04-23 | 50.91 | 55.55 | 49.88 | 55.55 | 39.52 | qfq | 62,454,259 | 3,291,295,602 | 10.00% |
| 2026-04-22 | 51.50 | 54.00 | 48.69 | 50.50 | 35.93 | qfq | 57,305,288 | 2,927,346,161 | -3.86% |
| 2026-04-21 | 51.28 | 54.23 | 50.50 | 52.53 | 37.37 | qfq | 55,356,044 | 2,914,467,039 | 2.18% |
| 2026-04-20 | 53.34 | 53.51 | 50.75 | 51.41 | 36.58 | qfq | 48,819,923 | 2,533,657,507 | -2.08% |
| 2026-04-17 | 56.00 | 56.19 | 52.30 | 52.50 | 37.35 | qfq | 58,975,566 | 3,161,728,619 | -6.25% |
| 2026-04-16 | 55.50 | 57.29 | 54.21 | 56.00 | 39.84 | qfq | 65,720,269 | 3,660,562,447 | 0.90% |
| 2026-04-15 | 50.91 | 56.06 | 50.18 | 55.50 | 39.49 | qfq | 69,944,025 | 3,752,929,490 | 8.91% |
| 2026-04-14 | 48.07 | 51.79 | 46.80 | 50.96 | 36.26 | qfq | 64,291,978 | 3,186,533,496 | 6.01% |
| 2026-04-13 | 49.50 | 50.20 | 46.77 | 48.07 | 34.20 | qfq | 69,479,459 | 3,345,082,849 | -3.07% |
| 2026-04-10 | 47.46 | 50.05 | 44.51 | 49.59 | 35.28 | qfq | 90,506,148 | 4,310,800,423 | 8.99% |
| 2026-04-09 | 46.50 | 47.56 | 39.97 | 45.50 | 32.37 | qfq | 99,201,909 | 4,381,780,191 | 5.23% |
| 2026-04-08 | 43.24 | 43.24 | 43.24 | 43.24 | 30.76 | qfq | 16,867,433 | 729,347,803 | 10.00% |
| 2026-04-07 | 40.80 | 42.77 | 38.13 | 39.31 | 27.97 | qfq | 65,666,567 | 2,627,425,122 | -1.73% |
| 2026-04-03 | 40.20 | 44.43 | 40.00 | 40.00 | 28.46 | qfq | 89,679,723 | 3,819,879,919 | -5.48% |
| 2026-04-02 | 38.51 | 43.77 | 37.72 | 42.32 | 30.11 | qfq | 94,704,866 | 3,905,407,481 | 6.36% |
| 2026-04-01 | 40.90 | 41.72 | 36.81 | 39.79 | 28.31 | qfq | 87,532,541 | 3,427,266,121 | -2.71% |
| 2026-03-31 | 43.97 | 43.99 | 39.02 | 40.90 | 29.10 | qfq | 85,845,024 | 3,510,838,044 | -5.10% |
| 2026-03-30 | 43.10 | 43.10 | 42.40 | 43.10 | 30.66 | qfq | 8,906,321 | 383,676,550 | 10.01% |
| 2026-03-27 | 37.94 | 39.18 | 37.17 | 39.18 | 27.88 | qfq | 21,218,170 | 819,590,153 | 9.99% |
| 2026-03-26 | 33.67 | 35.62 | 33.67 | 35.62 | 25.34 | qfq | 28,784,349 | 1,013,602,040 | 10.01% |
| 2026-03-25 | 31.56 | 32.38 | 31.10 | 32.38 | 23.04 | qfq | 29,169,073 | 939,005,756 | 9.99% |
| 2026-03-24 | 27.70 | 29.44 | 27.34 | 29.44 | 20.95 | qfq | 18,904,027 | 546,583,598 | 10.01% |
| 2026-03-23 | 27.92 | 29.45 | 26.46 | 26.76 | 19.04 | qfq | 46,384,741 | 1,279,936,762 | -3.88% |
| 2026-03-20 | 26.88 | 27.84 | 26.01 | 27.84 | 19.81 | qfq | 30,742,919 | 846,766,043 | 10.00% |
| 2026-03-19 | 25.80 | 25.97 | 24.00 | 25.31 | 18.01 | qfq | 20,265,953 | 511,852,107 | -3.98% |
| 2026-03-18 | 26.13 | 26.90 | 25.41 | 26.36 | 18.75 | qfq | 27,802,318 | 727,468,291 | 0.00% |
| 2026-03-17 | 25.10 | 26.75 | 24.55 | 26.36 | 18.75 | qfq | 33,616,844 | 863,868,956 | 4.89% |
| 2026-03-16 | 25.37 | 26.10 | 24.67 | 25.13 | 17.88 | qfq | 31,590,943 | 804,173,337 | -0.95% |
| 2026-03-13 | 23.08 | 25.37 | 22.58 | 25.37 | 18.05 | qfq | 22,727,093 | 556,436,233 | 10.02% |
| 2026-03-12 | 23.19 | 23.45 | 22.89 | 23.06 | 16.41 | qfq | 6,400,137 | 147,843,239 | -1.45% |
| 2026-03-11 | 23.23 | 23.57 | 23.08 | 23.40 | 16.65 | qfq | 10,820,360 | 251,792,747 | 0.56% |
| 2026-03-10 | 22.68 | 23.68 | 22.45 | 23.27 | 16.56 | qfq | 12,072,381 | 279,999,195 | 3.06% |
| 2026-03-09 | 22.10 | 22.97 | 21.90 | 22.58 | 16.07 | qfq | 11,881,723 | 267,632,315 | 1.21% |
| 2026-03-06 | 20.59 | 22.48 | 20.43 | 22.31 | 15.87 | qfq | 15,494,446 | 342,517,708 | 8.41% |
| 2026-03-05 | 20.73 | 20.95 | 20.32 | 20.58 | 14.64 | qfq | 4,607,706 | 94,873,251 | 1.28% |
| 2026-03-04 | 20.74 | 21.05 | 20.22 | 20.32 | 14.46 | qfq | 5,298,053 | 108,766,766 | -2.91% |
| 2026-03-03 | 22.09 | 22.24 | 20.87 | 20.93 | 14.89 | qfq | 7,862,620 | 169,157,697 | -5.25% |
| 2026-03-02 | 22.15 | 22.44 | 21.98 | 22.09 | 15.72 | qfq | 7,354,354 | 163,001,408 | -1.30% |
| 2026-02-27 | 21.40 | 22.46 | 21.35 | 22.38 | 15.92 | qfq | 10,358,074 | 228,353,727 | 4.43% |
| 2026-02-26 | 21.51 | 21.66 | 21.28 | 21.43 | 15.25 | qfq | 4,174,359 | 89,488,753 | -0.37% |
| 2026-02-25 | 21.47 | 21.54 | 21.30 | 21.51 | 15.30 | qfq | 2,874,097 | 61,731,335 | 0.19% |
| 2026-02-24 | 21.29 | 21.70 | 21.22 | 21.47 | 15.28 | qfq | 3,094,154 | 66,441,693 | 1.37% |
| 2026-02-13 | 21.22 | 21.83 | 21.16 | 21.18 | 15.07 | qfq | 3,744,918 | 80,548,549 | 0.09% |
| 2026-02-12 | 21.26 | 21.32 | 21.11 | 21.16 | 15.05 | qfq | 2,435,239 | 51,724,545 | -0.75% |
| 2026-02-11 | 21.31 | 21.46 | 21.31 | 21.32 | 15.17 | qfq | 2,633,381 | 56,287,702 | -0.37% |
| 2026-02-10 | 21.32 | 21.66 | 21.19 | 21.40 | 15.23 | qfq | 3,339,600 | 71,654,112 | 0.38% |
| 2026-02-09 | 21.48 | 21.66 | 21.18 | 21.32 | 15.17 | qfq | 4,069,887 | 86,724,167 | -0.70% |
| 2026-02-06 | 20.99 | 21.67 | 20.80 | 21.47 | 15.28 | qfq | 6,871,414 | 146,987,471 | 2.14% |
| 2026-02-05 | 20.80 | 21.41 | 20.80 | 21.02 | 14.96 | qfq | 5,384,772 | 113,459,026 | 0.72% |
| 2026-02-04 | 20.68 | 21.25 | 20.61 | 20.87 | 14.85 | qfq | 4,326,539 | 90,237,737 | 0.92% |
| 2026-02-03 | 20.51 | 20.69 | 20.21 | 20.68 | 14.71 | qfq | 4,118,129 | 84,336,537 | 1.72% |
| 2026-02-02 | 21.21 | 21.44 | 20.25 | 20.33 | 14.46 | qfq | 5,941,684 | 123,481,669 | -4.64% |
| 2026-01-30 | 21.42 | 21.66 | 21.00 | 21.32 | 15.17 | qfq | 6,042,026 | 128,572,840 | 0.09% |
| 2026-01-29 | 21.70 | 21.95 | 21.25 | 21.30 | 15.15 | qfq | 6,155,449 | 132,651,151 | -2.11% |
| 2026-01-28 | 22.30 | 22.52 | 21.74 | 21.76 | 15.48 | qfq | 6,321,698 | 138,918,204 | -2.20% |
| 2026-01-27 | 22.50 | 22.65 | 21.25 | 22.25 | 15.83 | qfq | 11,514,172 | 252,116,513 | -1.02% |
| 2026-01-26 | 22.21 | 22.80 | 22.09 | 22.48 | 15.99 | qfq | 14,083,383 | 315,679,864 | 1.26% |
| 2026-01-23 | 20.85 | 22.38 | 20.82 | 22.20 | 15.79 | qfq | 19,138,791 | 419,035,355 | 6.83% |
| 2026-01-22 | 20.68 | 20.82 | 20.64 | 20.78 | 14.78 | qfq | 3,366,845 | 69,832,564 | 0.53% |
| 2026-01-21 | 20.62 | 20.84 | 20.47 | 20.67 | 14.71 | qfq | 3,518,228 | 72,757,701 | 0.24% |
| 2026-01-20 | 20.68 | 20.90 | 20.47 | 20.62 | 14.67 | qfq | 4,376,057 | 90,406,446 | 0.29% |
| 2026-01-19 | 20.60 | 20.75 | 20.53 | 20.56 | 14.63 | qfq | 3,503,857 | 72,226,965 | -0.63% |
| 2026-01-16 | 20.89 | 20.97 | 20.48 | 20.69 | 14.72 | qfq | 4,920,718 | 101,614,037 | -0.72% |
| 2026-01-15 | 20.78 | 21.03 | 20.70 | 20.84 | 14.83 | qfq | 4,398,450 | 91,664,537 | -0.43% |
| 2026-01-14 | 21.08 | 21.52 | 20.66 | 20.93 | 14.89 | qfq | 9,573,595 | 202,168,985 | -1.18% |
| 2026-01-13 | 21.21 | 21.86 | 21.06 | 21.18 | 15.07 | qfq | 11,041,287 | 237,070,904 | 0.05% |
| 2026-01-12 | 21.11 | 21.30 | 20.94 | 21.17 | 15.06 | qfq | 7,102,931 | 149,855,873 | 0.33% |
| 2026-01-09 | 20.97 | 21.14 | 20.68 | 21.10 | 15.01 | qfq | 7,148,673 | 149,326,794 | 0.57% |
| 2026-01-08 | 20.40 | 21.22 | 20.40 | 20.98 | 14.93 | qfq | 9,247,000 | 193,339,559 | 2.44% |
| 2026-01-07 | 20.29 | 20.75 | 20.26 | 20.48 | 14.57 | qfq | 6,295,840 | 129,489,307 | 0.89% |
| 2026-01-06 | 20.21 | 20.36 | 20.03 | 20.30 | 14.44 | qfq | 5,497,616 | 111,073,762 | 0.35% |
| 2026-01-05 | 19.24 | 20.33 | 19.20 | 20.23 | 14.39 | qfq | 9,119,094 | 182,519,480 | 5.15% |
| 2025-12-31 | 19.45 | 19.49 | 19.20 | 19.24 | 13.69 | qfq | 3,373,121 | 65,052,077 | -1.23% |
| 2025-12-30 | 19.37 | 19.52 | 19.26 | 19.48 | 13.86 | qfq | 3,243,140 | 62,839,946 | 0.10% |
| 2025-12-29 | 19.68 | 19.68 | 19.40 | 19.46 | 13.85 | qfq | 3,433,476 | 66,968,502 | -1.17% |
| 2025-12-26 | 19.75 | 19.87 | 19.61 | 19.69 | 14.01 | qfq | 2,854,763 | 56,317,267 | -0.71% |
| 2025-12-25 | 19.80 | 19.86 | 19.60 | 19.83 | 14.11 | qfq | 3,003,510 | 59,284,543 | 0.05% |
| 2025-12-24 | 19.75 | 19.92 | 19.63 | 19.82 | 14.10 | qfq | 2,822,111 | 55,873,032 | 0.15% |
| 2025-12-23 | 19.77 | 19.88 | 19.65 | 19.79 | 14.08 | qfq | 2,687,117 | 53,118,944 | 0.05% |
| 2025-12-22 | 19.95 | 19.96 | 19.74 | 19.78 | 14.07 | qfq | 3,067,649 | 60,787,168 | -0.60% |
| 2025-12-19 | 19.48 | 19.92 | 19.37 | 19.90 | 14.16 | qfq | 4,150,591 | 82,030,753 | 2.63% |
| 2025-12-18 | 19.30 | 19.60 | 19.20 | 19.39 | 13.80 | qfq | 3,273,734 | 63,742,169 | -0.05% |
| 2025-12-17 | 19.39 | 19.46 | 18.97 | 19.40 | 13.80 | qfq | 3,726,807 | 71,733,531 | 0.05% |
| 2025-12-16 | 19.59 | 19.74 | 19.28 | 19.39 | 13.80 | qfq | 2,968,150 | 57,539,687 | -1.57% |
| 2025-12-15 | 19.80 | 19.93 | 19.60 | 19.70 | 14.02 | qfq | 2,565,560 | 50,752,068 | -0.86% |
| 2025-12-12 | 19.92 | 20.05 | 19.80 | 19.87 | 14.14 | qfq | 2,885,265 | 57,493,003 | -0.40% |
| 2025-12-11 | 20.19 | 20.38 | 19.95 | 19.95 | 14.19 | qfq | 3,291,615 | 66,178,040 | -1.09% |
| 2025-12-10 | 20.20 | 20.25 | 19.91 | 20.17 | 14.35 | qfq | 2,519,453 | 50,636,807 | 0.05% |
| 2025-12-09 | 20.46 | 20.60 | 20.13 | 20.16 | 14.34 | qfq | 3,281,884 | 66,763,237 | -1.56% |
| 2025-12-08 | 20.07 | 20.78 | 20.07 | 20.48 | 14.57 | qfq | 6,167,092 | 126,329,294 | 1.94% |
| 2025-12-05 | 20.15 | 20.15 | 19.76 | 20.09 | 14.29 | qfq | 2,840,968 | 56,715,486 | 0.45% |
| 2025-12-04 | 20.20 | 20.42 | 19.79 | 20.00 | 14.23 | qfq | 4,648,114 | 93,126,044 | -1.48% |
| 2025-12-03 | 19.80 | 20.30 | 19.74 | 20.30 | 14.44 | qfq | 3,983,322 | 79,465,861 | 2.16% |
| 2025-12-02 | 20.07 | 20.07 | 19.72 | 19.87 | 14.14 | qfq | 2,642,077 | 52,456,675 | -1.10% |
| 2025-12-01 | 20.12 | 20.22 | 20.03 | 20.09 | 14.29 | qfq | 3,717,774 | 74,719,550 | -0.25% |
| 2025-11-28 | 20.12 | 20.18 | 19.90 | 20.14 | 14.33 | qfq | 2,454,599 | 49,259,198 | 0.10% |
| 2025-11-27 | 19.89 | 20.13 | 19.81 | 20.12 | 14.31 | qfq | 3,358,057 | 67,234,442 | 0.85% |
| 2025-11-26 | 20.00 | 20.48 | 19.90 | 19.95 | 14.19 | qfq | 4,866,094 | 98,308,467 | -0.10% |
| 2025-11-25 | 19.56 | 20.18 | 19.51 | 19.97 | 14.21 | qfq | 4,839,360 | 96,649,492 | 2.25% |
| 2025-11-24 | 19.51 | 19.66 | 19.18 | 19.53 | 13.90 | qfq | 3,975,050 | 77,201,717 | 0.88% |
| 2025-11-21 | 19.68 | 20.18 | 19.19 | 19.36 | 13.77 | qfq | 7,201,694 | 140,662,044 | -3.78% |
| 2025-11-20 | 20.32 | 20.64 | 19.98 | 20.12 | 14.31 | qfq | 5,468,386 | 110,688,706 | -1.23% |
| 2025-11-19 | 21.10 | 21.27 | 20.31 | 20.37 | 14.49 | qfq | 7,306,762 | 150,770,981 | -3.60% |
| 2025-11-18 | 21.94 | 22.14 | 21.02 | 21.13 | 15.03 | qfq | 9,500,016 | 203,210,933 | -4.65% |
| 2025-11-17 | 22.59 | 22.80 | 21.84 | 22.16 | 15.77 | qfq | 11,157,191 | 249,290,941 | 0.23% |
| 2025-11-14 | 21.60 | 22.34 | 21.45 | 22.11 | 15.73 | qfq | 8,912,201 | 196,126,100 | 1.94% |
| 2025-11-13 | 21.49 | 21.85 | 21.26 | 21.69 | 15.43 | qfq | 6,000,638 | 129,902,265 | 1.12% |
| 2025-11-12 | 21.80 | 21.96 | 21.27 | 21.45 | 15.26 | qfq | 6,470,579 | 139,833,248 | -1.56% |
| 2025-11-11 | 21.98 | 22.11 | 21.63 | 21.79 | 15.50 | qfq | 6,018,518 | 131,404,682 | -0.77% |
| 2025-11-10 | 21.94 | 22.17 | 21.87 | 21.96 | 15.62 | qfq | 5,369,940 | 117,801,247 | -0.54% |
| 2025-11-07 | 22.02 | 22.38 | 22.00 | 22.08 | 15.71 | qfq | 6,168,079 | 136,610,697 | -0.36% |
| 2025-11-06 | 22.65 | 22.77 | 22.02 | 22.16 | 15.77 | qfq | 9,570,078 | 212,553,626 | -2.72% |
| 2025-11-05 | 22.64 | 22.97 | 22.40 | 22.78 | 16.21 | qfq | 8,210,869 | 186,070,080 | -0.87% |
| 2025-11-04 | 23.58 | 23.75 | 22.74 | 22.98 | 16.35 | qfq | 12,442,761 | 286,781,061 | -3.12% |
| 2025-11-03 | 23.85 | 23.99 | 23.41 | 23.72 | 16.88 | qfq | 12,899,840 | 305,380,593 | -0.46% |
| 2025-10-31 | 22.82 | 24.00 | 22.76 | 23.83 | 16.95 | qfq | 19,322,532 | 455,554,336 | 4.98% |
| 2025-10-30 | 22.80 | 23.30 | 22.65 | 22.70 | 16.15 | qfq | 11,419,175 | 261,598,553 | -0.96% |
| 2025-10-29 | 22.63 | 23.25 | 22.36 | 22.92 | 16.31 | qfq | 11,924,201 | 272,585,633 | 1.42% |
| 2025-10-28 | 23.02 | 23.20 | 22.42 | 22.60 | 16.08 | qfq | 14,532,296 | 330,403,468 | -2.80% |
| 2025-10-27 | 21.88 | 23.47 | 21.87 | 23.25 | 16.54 | qfq | 20,763,914 | 476,367,642 | 6.50% |
| 2025-10-24 | 22.23 | 22.48 | 21.75 | 21.83 | 15.53 | qfq | 9,603,055 | 211,445,137 | -1.84% |
| 2025-10-23 | 22.75 | 22.96 | 21.80 | 22.24 | 15.82 | qfq | 11,804,979 | 262,182,649 | -2.41% |
| 2025-10-22 | 22.20 | 23.05 | 22.14 | 22.79 | 16.21 | qfq | 16,104,655 | 365,883,658 | 2.94% |
| 2025-10-21 | 21.72 | 22.22 | 21.50 | 22.14 | 15.75 | qfq | 7,803,068 | 171,074,149 | 1.65% |
| 2025-10-20 | 21.90 | 22.26 | 21.68 | 21.78 | 15.50 | qfq | 6,564,874 | 143,517,531 | 0.28% |
| 2025-10-17 | 22.05 | 22.77 | 21.63 | 21.72 | 15.45 | qfq | 8,663,099 | 191,471,082 | -2.34% |
| 2025-10-16 | 22.22 | 22.68 | 22.11 | 22.24 | 15.82 | qfq | 8,806,273 | 196,621,167 | -1.29% |
| 2025-10-15 | 21.53 | 22.66 | 21.53 | 22.53 | 16.03 | qfq | 12,937,033 | 288,915,409 | 3.97% |
| 2025-10-14 | 22.02 | 22.36 | 21.60 | 21.67 | 15.42 | qfq | 8,090,576 | 177,898,463 | -0.73% |
| 2025-10-13 | 21.21 | 22.05 | 20.83 | 21.83 | 15.53 | qfq | 7,853,297 | 169,624,423 | -1.22% |
| 2025-10-10 | 22.00 | 22.41 | 21.82 | 22.10 | 15.72 | qfq | 8,589,384 | 190,213,829 | -0.14% |
| 2025-10-09 | 21.85 | 22.19 | 21.65 | 22.13 | 15.74 | qfq | 7,689,780 | 168,887,717 | 1.75% |
| 2025-09-30 | 21.70 | 21.94 | 21.61 | 21.75 | 15.47 | qfq | 5,141,801 | 112,005,459 | 0.65% |
| 2025-09-29 | 21.48 | 21.72 | 21.26 | 21.61 | 15.37 | qfq | 6,061,680 | 130,406,561 | 0.05% |
| 2025-09-26 | 22.07 | 22.07 | 21.55 | 21.60 | 15.37 | qfq | 6,486,127 | 140,696,933 | -2.39% |
| 2025-09-25 | 22.35 | 22.64 | 21.95 | 22.13 | 15.74 | qfq | 7,274,426 | 161,982,179 | -1.21% |
| 2025-09-24 | 21.89 | 22.46 | 21.83 | 22.40 | 15.94 | qfq | 7,622,582 | 169,277,088 | 2.14% |
| 2025-09-23 | 22.54 | 22.66 | 21.52 | 21.93 | 15.60 | qfq | 10,779,166 | 236,372,744 | -3.31% |
| 2025-09-22 | 22.72 | 23.36 | 22.38 | 22.68 | 16.14 | qfq | 8,685,620 | 197,740,602 | -0.22% |
| 2025-09-19 | 23.75 | 23.75 | 22.56 | 22.73 | 16.17 | qfq | 11,228,279 | 257,428,143 | -2.40% |
| 2025-09-18 | 23.51 | 24.12 | 23.12 | 23.29 | 16.57 | qfq | 12,087,388 | 286,203,735 | -1.36% |
| 2025-09-17 | 23.99 | 24.15 | 23.51 | 23.61 | 16.80 | qfq | 8,781,600 | 208,936,826 | -1.58% |
| 2025-09-16 | 24.14 | 24.24 | 23.72 | 23.99 | 17.07 | qfq | 7,437,091 | 178,266,524 | -0.66% |
| 2025-09-15 | 24.17 | 24.69 | 24.11 | 24.15 | 17.18 | qfq | 8,186,751 | 198,883,491 | -1.39% |
| 2025-09-12 | 24.65 | 24.88 | 23.90 | 24.49 | 17.42 | qfq | 13,249,290 | 323,207,334 | -0.24% |
| 2025-09-11 | 23.94 | 24.59 | 22.80 | 24.55 | 17.47 | qfq | 14,881,177 | 355,036,265 | 0.66% |
| 2025-09-10 | 24.70 | 25.20 | 24.30 | 24.39 | 17.35 | qfq | 9,129,814 | 224,561,566 | -1.93% |
| 2025-09-09 | 25.85 | 25.85 | 24.79 | 24.87 | 17.69 | qfq | 9,523,881 | 240,485,046 | -3.30% |
| 2025-09-08 | 25.00 | 26.24 | 25.00 | 25.72 | 18.30 | qfq | 12,401,514 | 318,886,705 | 1.94% |
| 2025-09-05 | 24.55 | 25.27 | 24.12 | 25.23 | 17.95 | qfq | 11,184,366 | 278,170,632 | 3.11% |
| 2025-09-04 | 25.17 | 25.38 | 24.02 | 24.47 | 17.41 | qfq | 12,239,212 | 304,071,991 | -1.92% |
| 2025-09-03 | 25.63 | 26.20 | 24.81 | 24.95 | 17.75 | qfq | 10,946,160 | 278,353,488 | -2.69% |
| 2025-09-02 | 26.78 | 26.78 | 25.48 | 25.64 | 18.24 | qfq | 15,874,763 | 412,631,016 | -4.26% |
| 2025-09-01 | 25.61 | 27.96 | 25.52 | 26.78 | 19.05 | qfq | 23,001,906 | 612,601,616 | 2.84% |
| 2025-08-29 | 25.50 | 26.30 | 24.89 | 26.04 | 18.53 | qfq | 18,548,480 | 475,466,659 | 0.00% |
| 2025-08-28 | 27.92 | 27.92 | 25.52 | 26.04 | 18.53 | qfq | 38,785,313 | 1,017,449,296 | -8.18% |
| 2025-08-27 | 27.94 | 29.19 | 27.60 | 28.36 | 20.18 | qfq | 37,166,101 | 1,056,282,356 | 3.58% |
| 2025-08-26 | 27.49 | 27.85 | 26.65 | 27.38 | 19.48 | qfq | 23,698,686 | 645,789,993 | 0.33% |
| 2025-08-25 | 26.65 | 27.66 | 26.49 | 27.29 | 19.42 | qfq | 21,975,765 | 596,312,472 | 0.59% |
| 2025-08-22 | 27.30 | 27.39 | 26.76 | 27.13 | 19.30 | qfq | 14,113,685 | 381,514,206 | 0.04% |
| 2025-08-21 | 27.51 | 27.85 | 27.01 | 27.12 | 19.30 | qfq | 17,463,898 | 477,162,342 | -2.34% |
| 2025-08-20 | 28.49 | 29.55 | 27.27 | 27.77 | 19.76 | qfq | 31,599,293 | 889,579,975 | -4.34% |
| 2025-08-19 | 28.48 | 31.12 | 28.38 | 29.03 | 20.65 | qfq | 41,696,289 | 1,238,475,649 | 1.93% |
| 2025-08-18 | 28.46 | 29.25 | 27.75 | 28.48 | 20.26 | qfq | 27,706,644 | 789,453,128 | 0.11% |
| 2025-08-15 | 28.72 | 28.88 | 27.40 | 28.45 | 20.24 | qfq | 30,712,791 | 865,664,895 | 0.18% |
| 2025-08-14 | 29.70 | 31.15 | 28.38 | 28.40 | 20.21 | qfq | 37,120,797 | 1,084,326,342 | -4.63% |
| 2025-08-13 | 28.92 | 30.47 | 28.92 | 29.78 | 21.19 | qfq | 39,170,420 | 1,161,798,797 | 3.87% |
| 2025-08-12 | 28.98 | 29.70 | 27.78 | 28.67 | 20.40 | qfq | 34,259,263 | 973,519,198 | -0.03% |
| 2025-08-11 | 26.99 | 28.68 | 26.62 | 28.68 | 20.40 | qfq | 51,466,531 | 1,426,271,016 | 10.01% |
| 2025-08-08 | 23.90 | 26.07 | 23.90 | 26.07 | 18.55 | qfq | 51,428,593 | 1,307,527,841 | 10.00% |
| 2025-08-07 | 24.77 | 25.19 | 23.44 | 23.70 | 16.86 | qfq | 28,941,824 | 696,522,943 | -5.28% |
| 2025-08-06 | 25.91 | 26.80 | 24.62 | 25.02 | 17.80 | qfq | 40,515,825 | 1,026,755,039 | -5.69% |
| 2025-08-05 | 24.89 | 27.40 | 24.84 | 26.53 | 18.88 | qfq | 45,732,746 | 1,229,358,954 | 6.50% |
| 2025-08-04 | 26.10 | 26.58 | 24.40 | 24.91 | 17.72 | qfq | 26,911,375 | 673,314,998 | -5.36% |
| 2025-08-01 | 25.79 | 27.44 | 25.40 | 26.32 | 18.73 | qfq | 26,547,215 | 704,128,331 | 1.43% |
| 2025-07-31 | 26.10 | 26.99 | 25.70 | 25.95 | 18.46 | qfq | 23,317,322 | 614,487,041 | -1.82% |
| 2025-07-30 | 27.10 | 27.93 | 26.19 | 26.43 | 18.80 | qfq | 28,465,949 | 769,121,709 | -4.55% |
| 2025-07-29 | 26.05 | 27.70 | 24.90 | 27.69 | 19.70 | qfq | 39,047,358 | 1,024,303,947 | 6.91% |
| 2025-07-28 | 25.81 | 26.28 | 25.47 | 25.90 | 18.43 | qfq | 22,953,886 | 592,980,313 | -0.15% |
| 2025-07-25 | 26.31 | 27.56 | 25.70 | 25.94 | 18.46 | qfq | 31,069,542 | 830,723,157 | -1.93% |
| 2025-07-24 | 25.70 | 26.97 | 25.60 | 26.45 | 18.82 | qfq | 32,955,965 | 872,028,936 | 2.60% |
| 2025-07-23 | 24.07 | 26.50 | 24.07 | 25.78 | 18.34 | qfq | 34,260,933 | 881,018,600 | 4.20% |
| 2025-07-22 | 25.03 | 25.96 | 24.71 | 24.74 | 17.60 | qfq | 29,204,165 | 738,888,642 | -2.87% |
| 2025-07-21 | 23.55 | 25.59 | 23.55 | 25.47 | 18.12 | qfq | 34,468,422 | 854,701,365 | 5.12% |
| 2025-07-18 | 24.14 | 24.66 | 23.46 | 24.23 | 17.24 | qfq | 25,496,010 | 611,804,275 | -0.41% |
| 2025-07-17 | 24.35 | 24.86 | 24.21 | 24.33 | 17.31 | qfq | 30,394,786 | 742,961,097 | -2.09% |
| 2025-07-16 | 23.18 | 25.29 | 22.38 | 24.85 | 17.68 | qfq | 45,554,448 | 1,086,035,217 | 6.84% |
| 2025-07-15 | 22.70 | 24.25 | 22.57 | 23.26 | 16.55 | qfq | 29,884,203 | 692,564,187 | 1.48% |
| 2025-07-14 | 22.88 | 23.28 | 22.26 | 22.92 | 16.31 | qfq | 26,792,912 | 609,208,099 | -0.69% |
| 2025-07-11 | 23.80 | 24.58 | 23.01 | 23.08 | 16.42 | qfq | 33,840,001 | 796,133,858 | -4.47% |
| 2025-07-10 | 23.31 | 24.91 | 22.58 | 24.16 | 17.19 | qfq | 44,845,990 | 1,074,326,097 | 3.69% |
| 2025-07-09 | 23.40 | 23.96 | 22.98 | 23.30 | 16.58 | qfq | 34,567,922 | 810,957,818 | -0.81% |
| 2025-07-08 | 24.40 | 25.23 | 23.01 | 23.49 | 16.71 | qfq | 46,657,630 | 1,105,556,652 | -5.09% |
| 2025-07-07 | 25.72 | 26.27 | 24.49 | 24.75 | 17.61 | qfq | 49,192,270 | 1,247,671,926 | -2.75% |
| 2025-07-04 | 27.24 | 28.00 | 25.20 | 25.45 | 18.11 | qfq | 72,879,516 | 1,931,114,599 | -0.20% |
| 2025-07-03 | 23.03 | 25.50 | 22.02 | 25.50 | 18.14 | qfq | 40,517,259 | 983,087,883 | 10.01% |
| 2025-07-02 | 21.32 | 23.18 | 21.15 | 23.18 | 16.49 | qfq | 52,546,033 | 1,203,328,104 | 10.01% |
| 2025-07-01 | 19.78 | 21.50 | 19.55 | 21.07 | 14.99 | qfq | 34,935,613 | 720,206,633 | 6.90% |
| 2025-06-30 | 19.60 | 19.93 | 19.11 | 19.71 | 14.02 | qfq | 18,102,177 | 353,613,165 | 0.36% |
| 2025-06-27 | 20.19 | 20.35 | 19.60 | 19.64 | 13.97 | qfq | 20,259,061 | 403,106,270 | -3.82% |
| 2025-06-26 | 19.32 | 20.50 | 18.80 | 20.42 | 14.53 | qfq | 34,365,895 | 677,680,049 | 4.18% |
| 2025-06-25 | 20.00 | 20.79 | 19.33 | 19.60 | 13.94 | qfq | 33,639,263 | 671,697,388 | -4.20% |
| 2025-06-24 | 20.90 | 21.44 | 19.89 | 20.46 | 14.52 | qfq | 43,898,244 | 899,967,466 | 0.74% |
| 2025-06-23 | 18.40 | 20.31 | 18.19 | 20.31 | 14.41 | qfq | 39,445,542 | 759,847,819 | 10.02% |
| 2025-06-20 | 16.76 | 18.46 | 16.76 | 18.46 | 13.10 | qfq | 26,550,288 | 474,024,159 | 10.01% |
| 2025-06-19 | 16.95 | 17.40 | 16.72 | 16.78 | 11.91 | qfq | 22,798,056 | 388,242,375 | -1.93% |
| 2025-06-18 | 17.27 | 18.35 | 17.00 | 17.11 | 12.14 | qfq | 29,001,183 | 505,698,578 | -2.89% |
| 2025-06-17 | 20.00 | 20.53 | 17.37 | 17.62 | 12.51 | qfq | 46,370,571 | 884,420,564 | -8.04% |
| 2025-06-16 | 18.11 | 19.93 | 18.10 | 19.16 | 13.60 | qfq | 37,379,805 | 713,318,121 | 2.19% |
| 2025-06-13 | 17.53 | 19.64 | 17.35 | 18.75 | 13.31 | qfq | 46,092,936 | 843,616,604 | 5.04% |
| 2025-06-12 | 17.00 | 18.24 | 16.86 | 17.85 | 12.67 | qfq | 39,081,299 | 683,824,087 | 4.39% |
| 2025-06-11 | 17.51 | 18.03 | 16.95 | 17.10 | 12.14 | qfq | 36,009,047 | 625,292,454 | -2.68% |
| 2025-06-10 | 17.64 | 18.44 | 17.50 | 17.57 | 12.47 | qfq | 59,823,306 | 1,074,904,993 | 4.83% |
| 2025-06-09 | 15.30 | 16.76 | 15.26 | 16.76 | 11.90 | qfq | 15,730,180 | 258,476,519 | 9.97% |
| 2025-06-06 | 15.20 | 15.37 | 15.07 | 15.24 | 10.82 | qfq | 7,201,431 | 109,319,295 | -0.13% |
| 2025-06-05 | 15.43 | 15.60 | 15.10 | 15.26 | 10.83 | qfq | 11,085,585 | 169,033,869 | -1.74% |
| 2025-06-04 | 15.86 | 15.95 | 15.41 | 15.53 | 11.02 | qfq | 14,398,386 | 225,114,018 | 0.06% |
| 2025-06-03 | 15.04 | 15.78 | 14.88 | 15.52 | 11.02 | qfq | 16,970,608 | 262,311,539 | 3.47% |
| 2025-05-30 | 15.20 | 15.84 | 15.00 | 15.00 | 10.65 | qfq | 14,980,338 | 228,859,646 | -2.34% |
| 2025-05-29 | 14.90 | 15.36 | 14.78 | 15.36 | 10.90 | qfq | 19,662,178 | 297,272,490 | 2.54% |
| 2025-05-28 | 14.54 | 15.40 | 14.40 | 14.98 | 10.63 | qfq | 15,507,830 | 231,224,287 | 3.10% |
| 2025-05-27 | 14.37 | 14.55 | 14.29 | 14.53 | 10.31 | qfq | 6,365,249 | 91,973,374 | 1.11% |
| 2025-05-26 | 14.50 | 14.62 | 14.22 | 14.37 | 10.20 | qfq | 6,506,768 | 93,492,003 | -1.78% |
| 2025-05-23 | 14.36 | 14.98 | 14.36 | 14.63 | 10.38 | qfq | 11,590,059 | 170,484,065 | 3.03% |
| 2025-05-22 | 14.47 | 14.48 | 14.20 | 14.20 | 10.08 | qfq | 4,805,112 | 68,869,503 | -1.93% |
| 2025-05-21 | 14.47 | 14.62 | 14.36 | 14.48 | 10.28 | qfq | 4,691,746 | 68,075,777 | 0.07% |
| 2025-05-20 | 14.10 | 14.57 | 14.10 | 14.47 | 10.27 | qfq | 7,009,631 | 101,395,921 | 2.33% |
| 2025-05-19 | 14.18 | 14.25 | 13.93 | 14.14 | 10.04 | qfq | 5,367,322 | 75,489,970 | -0.77% |
| 2025-05-16 | 13.90 | 14.44 | 13.83 | 14.25 | 10.11 | qfq | 8,224,254 | 116,175,325 | 3.26% |
| 2025-05-15 | 13.69 | 13.88 | 13.55 | 13.80 | 9.79 | qfq | 3,464,116 | 47,538,101 | 0.66% |
| 2025-05-14 | 13.88 | 13.91 | 13.64 | 13.71 | 9.73 | qfq | 2,928,478 | 40,193,606 | -1.15% |
| 2025-05-13 | 13.96 | 14.04 | 13.83 | 13.87 | 9.84 | qfq | 3,108,750 | 43,295,304 | -0.07% |
| 2025-05-12 | 14.02 | 14.07 | 13.77 | 13.88 | 9.85 | qfq | 4,791,075 | 66,422,670 | -0.50% |
| 2025-05-09 | 14.01 | 14.19 | 13.92 | 13.95 | 9.90 | qfq | 3,619,473 | 50,891,213 | -1.06% |
| 2025-05-08 | 14.01 | 14.15 | 13.93 | 14.10 | 10.01 | qfq | 3,688,168 | 51,830,272 | 0.71% |
| 2025-05-07 | 14.10 | 14.20 | 13.85 | 14.00 | 9.94 | qfq | 4,902,553 | 68,858,587 | -0.14% |
| 2025-05-06 | 13.77 | 14.10 | 13.65 | 14.02 | 9.95 | qfq | 4,612,541 | 64,234,041 | 2.49% |
| 2025-04-30 | 13.69 | 13.82 | 13.57 | 13.68 | 9.71 | qfq | 3,606,216 | 49,326,218 | 0.00% |
| 2025-04-29 | 13.43 | 13.78 | 13.39 | 13.68 | 9.71 | qfq | 3,808,300 | 52,071,760 | 1.18% |
| 2025-04-28 | 13.86 | 13.88 | 13.34 | 13.52 | 9.60 | qfq | 4,572,310 | 61,837,234 | -2.73% |
| 2025-04-25 | 14.02 | 14.10 | 13.65 | 13.90 | 9.87 | qfq | 5,863,664 | 81,301,735 | -0.93% |
| 2025-04-24 | 13.77 | 14.17 | 13.77 | 14.03 | 9.96 | qfq | 5,654,239 | 79,434,142 | 1.45% |
| 2025-04-23 | 13.89 | 13.97 | 13.71 | 13.83 | 9.82 | qfq | 3,808,643 | 52,756,150 | 0.58% |
| 2025-04-22 | 13.56 | 13.86 | 13.54 | 13.75 | 9.76 | qfq | 5,215,400 | 71,611,409 | 1.33% |
| 2025-04-21 | 13.32 | 13.67 | 13.12 | 13.57 | 9.63 | qfq | 6,035,586 | 81,432,316 | 1.88% |
| 2025-04-18 | 13.50 | 14.11 | 13.28 | 13.32 | 9.45 | qfq | 7,562,039 | 102,572,197 | -0.22% |
| 2025-04-17 | 13.22 | 13.42 | 13.15 | 13.35 | 9.47 | qfq | 3,236,290 | 43,170,197 | 0.38% |
| 2025-04-16 | 13.64 | 13.70 | 13.13 | 13.30 | 9.44 | qfq | 4,946,134 | 66,339,676 | -3.20% |
| 2025-04-15 | 13.30 | 14.13 | 13.23 | 13.74 | 9.75 | qfq | 8,034,001 | 109,684,721 | 3.85% |
| 2025-04-14 | 13.08 | 13.47 | 12.96 | 13.23 | 9.39 | qfq | 4,893,096 | 64,844,572 | 2.40% |
| 2025-04-11 | 12.84 | 13.16 | 12.81 | 12.92 | 9.17 | qfq | 5,175,403 | 67,224,961 | -0.08% |
| 2025-04-10 | 12.80 | 13.25 | 12.70 | 12.93 | 9.18 | qfq | 7,945,846 | 103,255,874 | 4.11% |
| 2025-04-09 | 12.30 | 12.47 | 11.40 | 12.42 | 8.81 | qfq | 10,800,608 | 129,179,981 | -1.90% |
| 2025-04-08 | 13.17 | 13.39 | 12.28 | 12.66 | 8.99 | qfq | 12,678,662 | 161,710,598 | -5.80% |
| 2025-04-07 | 14.20 | 14.58 | 13.44 | 13.44 | 9.54 | qfq | 10,959,367 | 152,186,443 | -9.98% |
| 2025-04-03 | 14.73 | 15.41 | 14.71 | 14.93 | 10.60 | qfq | 12,061,035 | 181,007,534 | -1.39% |
| 2025-04-02 | 14.70 | 15.36 | 14.70 | 15.14 | 10.75 | qfq | 14,195,506 | 213,827,774 | 2.57% |
| 2025-04-01 | 14.50 | 15.08 | 14.38 | 14.76 | 10.48 | qfq | 15,767,915 | 233,356,307 | 3.29% |
| 2025-03-31 | 14.28 | 14.51 | 14.09 | 14.29 | 10.14 | qfq | 8,371,740 | 119,565,490 | -0.07% |
| 2025-03-28 | 14.65 | 14.88 | 14.28 | 14.30 | 10.15 | qfq | 15,664,726 | 227,759,841 | -2.92% |
| 2025-03-27 | 14.21 | 14.73 | 13.92 | 14.73 | 10.45 | qfq | 14,695,522 | 212,020,189 | 3.73% |
| 2025-03-26 | 13.56 | 14.29 | 13.56 | 14.20 | 10.08 | qfq | 8,353,714 | 117,567,360 | 4.11% |
| 2025-03-25 | 13.52 | 13.69 | 13.34 | 13.64 | 9.68 | qfq | 2,489,540 | 33,655,979 | 1.34% |
| 2025-03-24 | 13.80 | 13.81 | 13.24 | 13.46 | 9.55 | qfq | 4,030,840 | 54,539,734 | -2.18% |
| 2025-03-21 | 13.87 | 13.98 | 13.66 | 13.76 | 9.77 | qfq | 3,197,814 | 44,113,049 | -1.15% |
| 2025-03-20 | 14.09 | 14.20 | 13.88 | 13.92 | 9.88 | qfq | 3,746,988 | 52,311,347 | -1.14% |
| 2025-03-19 | 14.02 | 14.26 | 13.94 | 14.08 | 9.99 | qfq | 5,565,147 | 78,492,318 | 0.43% |
| 2025-03-18 | 13.84 | 14.08 | 13.74 | 14.02 | 9.95 | qfq | 4,801,260 | 67,061,079 | 1.59% |
| 2025-03-17 | 13.74 | 13.84 | 13.65 | 13.80 | 9.79 | qfq | 4,269,343 | 58,744,631 | 0.36% |
| 2025-03-14 | 13.39 | 13.82 | 13.29 | 13.75 | 9.76 | qfq | 5,395,157 | 73,232,636 | 3.23% |
| 2025-03-13 | 13.50 | 13.55 | 13.17 | 13.32 | 9.45 | qfq | 3,270,914 | 43,481,723 | -0.89% |
| 2025-03-12 | 13.62 | 13.67 | 13.42 | 13.44 | 9.54 | qfq | 3,372,702 | 45,551,330 | -1.25% |
| 2025-03-11 | 13.56 | 13.71 | 13.48 | 13.61 | 9.66 | qfq | 5,123,552 | 69,677,784 | -1.23% |
| 2025-03-10 | 13.40 | 14.20 | 13.40 | 13.78 | 9.78 | qfq | 7,228,122 | 99,186,960 | 2.91% |
| 2025-03-07 | 13.46 | 13.49 | 13.32 | 13.39 | 9.50 | qfq | 2,269,913 | 30,431,294 | -0.52% |
| 2025-03-06 | 13.34 | 13.48 | 13.27 | 13.46 | 9.55 | qfq | 2,808,049 | 37,724,666 | 0.90% |
| 2025-03-05 | 13.50 | 13.53 | 13.22 | 13.34 | 9.47 | qfq | 2,843,615 | 37,806,951 | -1.40% |
| 2025-03-04 | 13.42 | 13.54 | 13.26 | 13.53 | 9.60 | qfq | 2,588,665 | 34,708,885 | 1.42% |
| 2025-03-03 | 13.33 | 13.50 | 13.22 | 13.34 | 9.47 | qfq | 2,993,073 | 40,102,852 | 0.83% |
| 2025-02-28 | 13.46 | 13.60 | 13.20 | 13.23 | 9.39 | qfq | 3,828,661 | 51,311,902 | -1.85% |
| 2025-02-27 | 13.49 | 13.55 | 13.28 | 13.48 | 9.57 | qfq | 2,675,531 | 35,904,170 | 0.00% |
| 2025-02-26 | 13.26 | 13.48 | 13.26 | 13.48 | 9.57 | qfq | 2,891,689 | 38,785,048 | 1.35% |
| 2025-02-25 | 13.45 | 13.48 | 13.22 | 13.30 | 9.44 | qfq | 3,078,591 | 41,050,890 | -1.12% |
| 2025-02-24 | 13.46 | 13.57 | 13.36 | 13.45 | 9.55 | qfq | 3,321,371 | 44,694,457 | 0.07% |
| 2025-02-21 | 13.57 | 13.65 | 13.36 | 13.44 | 9.54 | qfq | 3,857,111 | 51,923,660 | -0.96% |
| 2025-02-20 | 13.24 | 13.65 | 13.24 | 13.57 | 9.63 | qfq | 4,054,328 | 54,937,088 | 1.72% |
| 2025-02-19 | 13.16 | 13.34 | 13.15 | 13.34 | 9.47 | qfq | 2,740,599 | 36,287,655 | 0.91% |
| 2025-02-18 | 13.49 | 13.67 | 13.19 | 13.22 | 9.38 | qfq | 4,605,773 | 61,724,815 | -1.34% |
| 2025-02-17 | 13.50 | 13.63 | 13.32 | 13.40 | 9.51 | qfq | 3,820,220 | 51,409,043 | -0.37% |
| 2025-02-14 | 13.26 | 13.53 | 13.24 | 13.45 | 9.55 | qfq | 4,573,606 | 61,405,353 | 1.43% |
| 2025-02-13 | 13.09 | 13.43 | 12.96 | 13.26 | 9.41 | qfq | 5,597,957 | 74,058,367 | 1.22% |
| 2025-02-12 | 13.08 | 13.12 | 12.95 | 13.10 | 9.30 | qfq | 3,402,706 | 44,378,306 | 0.08% |
| 2025-02-11 | 13.20 | 13.20 | 12.93 | 13.09 | 9.29 | qfq | 2,892,076 | 37,675,254 | -0.83% |
| 2025-02-10 | 13.21 | 13.33 | 13.15 | 13.20 | 9.37 | qfq | 6,473,644 | 85,652,854 | 0.00% |
| 2025-02-07 | 12.83 | 13.25 | 12.83 | 13.20 | 9.37 | qfq | 4,923,646 | 64,671,317 | 2.33% |
| 2025-02-06 | 12.76 | 12.91 | 12.70 | 12.90 | 9.16 | qfq | 4,013,224 | 51,469,990 | 0.86% |
| 2025-02-05 | 12.80 | 13.16 | 12.72 | 12.79 | 9.08 | qfq | 5,571,487 | 71,680,850 | 2.08% |
| 2025-01-27 | 12.61 | 12.80 | 12.53 | 12.53 | 8.89 | qfq | 2,141,223 | 27,153,527 | 0.00% |
| 2025-01-24 | 12.66 | 12.71 | 12.46 | 12.53 | 8.89 | qfq | 2,790,160 | 35,031,280 | -1.03% |
| 2025-01-23 | 12.76 | 12.85 | 12.66 | 12.66 | 8.99 | qfq | 2,107,361 | 26,891,776 | 0.08% |
| 2025-01-22 | 12.77 | 12.77 | 12.53 | 12.65 | 8.98 | qfq | 1,584,804 | 20,011,619 | -1.02% |
| 2025-01-21 | 12.88 | 12.93 | 12.72 | 12.78 | 9.07 | qfq | 1,859,403 | 23,776,860 | -0.85% |
| 2025-01-20 | 12.76 | 12.90 | 12.58 | 12.89 | 9.15 | qfq | 3,197,876 | 40,872,854 | 1.02% |
| 2025-01-17 | 12.27 | 12.97 | 12.20 | 12.76 | 9.06 | qfq | 5,025,075 | 63,680,461 | 3.74% |
| 2025-01-16 | 12.30 | 12.49 | 12.22 | 12.30 | 8.73 | qfq | 2,340,927 | 28,918,431 | 0.08% |
| 2025-01-15 | 12.43 | 12.50 | 12.26 | 12.29 | 8.72 | qfq | 1,996,339 | 24,627,292 | -1.21% |
| 2025-01-14 | 12.13 | 12.44 | 12.10 | 12.44 | 8.83 | qfq | 1,715,137 | 21,089,812 | 3.24% |
| 2025-01-13 | 11.90 | 12.10 | 11.77 | 12.05 | 8.55 | qfq | 1,974,896 | 23,658,516 | 0.42% |
| 2025-01-10 | 12.34 | 12.39 | 12.00 | 12.00 | 8.52 | qfq | 1,606,092 | 19,560,702 | -2.76% |
| 2025-01-09 | 12.32 | 12.53 | 12.15 | 12.34 | 8.76 | qfq | 1,938,468 | 23,985,138 | -0.72% |
| 2025-01-08 | 12.40 | 12.58 | 12.05 | 12.43 | 8.82 | qfq | 2,359,789 | 29,233,631 | -0.24% |
| 2025-01-07 | 12.45 | 12.49 | 12.08 | 12.46 | 8.84 | qfq | 2,935,920 | 35,942,248 | -0.16% |
| 2025-01-06 | 12.45 | 12.64 | 12.10 | 12.48 | 8.86 | qfq | 3,675,078 | 45,589,196 | 1.38% |
| 2025-01-03 | 12.43 | 12.68 | 12.29 | 12.31 | 8.74 | qfq | 2,422,634 | 30,243,348 | -1.12% |
| 2025-01-02 | 12.63 | 12.85 | 12.36 | 12.45 | 8.84 | qfq | 2,669,517 | 33,703,270 | -2.05% |
| 2024-12-31 | 12.97 | 13.09 | 12.70 | 12.71 | 9.02 | qfq | 2,449,329 | 31,464,367 | -2.00% |
| 2024-12-30 | 13.03 | 13.08 | 12.85 | 12.97 | 9.21 | qfq | 1,825,334 | 23,656,969 | -0.92% |
| 2024-12-27 | 12.94 | 13.14 | 12.86 | 13.09 | 9.29 | qfq | 2,206,987 | 28,856,199 | 1.47% |
| 2024-12-26 | 12.84 | 13.03 | 12.81 | 12.90 | 9.16 | qfq | 1,549,412 | 20,055,440 | 0.47% |
| 2024-12-25 | 13.25 | 13.32 | 12.80 | 12.84 | 9.11 | qfq | 2,918,874 | 37,755,322 | -2.95% |
| 2024-12-24 | 13.15 | 13.34 | 13.00 | 13.23 | 9.39 | qfq | 2,453,627 | 32,264,861 | 0.76% |
| 2024-12-23 | 13.66 | 13.75 | 13.12 | 13.13 | 9.32 | qfq | 3,654,551 | 48,800,346 | -4.23% |
| 2024-12-20 | 13.35 | 13.76 | 13.34 | 13.71 | 9.73 | qfq | 4,393,273 | 60,014,463 | 2.77% |
| 2024-12-19 | 13.10 | 13.42 | 13.10 | 13.34 | 9.47 | qfq | 2,588,499 | 34,327,580 | 0.23% |
| 2024-12-18 | 13.50 | 13.54 | 13.14 | 13.31 | 9.45 | qfq | 3,257,739 | 43,416,112 | -0.30% |
| 2024-12-17 | 13.95 | 14.02 | 13.31 | 13.35 | 9.47 | qfq | 5,266,535 | 71,338,530 | -4.37% |
| 2024-12-16 | 14.05 | 14.30 | 13.88 | 13.96 | 9.91 | qfq | 3,986,697 | 55,994,668 | -0.85% |
| 2024-12-13 | 14.44 | 14.47 | 14.06 | 14.08 | 9.99 | qfq | 6,262,064 | 89,147,796 | -2.76% |
| 2024-12-12 | 14.19 | 14.65 | 14.10 | 14.48 | 10.28 | qfq | 7,600,230 | 109,294,550 | 1.54% |
| 2024-12-11 | 14.29 | 14.38 | 14.05 | 14.26 | 10.12 | qfq | 5,819,282 | 82,466,724 | -0.21% |
| 2024-12-10 | 14.24 | 14.60 | 14.08 | 14.29 | 10.14 | qfq | 10,879,965 | 155,557,225 | 1.85% |
| 2024-12-09 | 13.59 | 14.24 | 13.50 | 14.03 | 9.96 | qfq | 8,336,569 | 116,843,079 | 3.24% |
| 2024-12-06 | 13.41 | 13.64 | 13.26 | 13.59 | 9.65 | qfq | 3,459,151 | 46,569,134 | 1.65% |
| 2024-12-05 | 13.47 | 13.52 | 13.30 | 13.37 | 9.49 | qfq | 2,768,266 | 37,076,863 | -0.74% |
| 2024-12-04 | 13.83 | 13.88 | 13.40 | 13.47 | 9.56 | qfq | 4,084,656 | 55,695,922 | -3.02% |
| 2024-12-03 | 13.95 | 14.00 | 13.80 | 13.89 | 9.86 | qfq | 2,756,477 | 38,258,447 | -0.36% |
| 2024-12-02 | 13.87 | 14.01 | 13.82 | 13.94 | 9.89 | qfq | 5,016,589 | 69,852,590 | 0.87% |
| 2024-11-29 | 13.67 | 13.87 | 13.54 | 13.82 | 9.81 | qfq | 3,332,410 | 45,872,112 | 0.51% |
| 2024-11-28 | 13.60 | 13.83 | 13.53 | 13.75 | 9.76 | qfq | 3,653,688 | 50,181,397 | 1.10% |
| 2024-11-27 | 13.51 | 13.60 | 13.12 | 13.60 | 9.65 | qfq | 3,435,201 | 45,922,587 | 1.72% |
| 2024-11-26 | 13.45 | 13.74 | 13.34 | 13.37 | 9.49 | qfq | 2,623,239 | 35,500,488 | -0.52% |
| 2024-11-25 | 13.14 | 13.48 | 13.14 | 13.44 | 9.54 | qfq | 3,088,339 | 41,226,059 | 2.67% |
| 2024-11-22 | 13.89 | 13.90 | 13.09 | 13.09 | 9.29 | qfq | 3,509,100 | 47,403,830 | -5.62% |
| 2024-11-21 | 13.86 | 14.00 | 13.71 | 13.87 | 9.84 | qfq | 2,330,115 | 32,262,629 | 0.07% |
| 2024-11-20 | 13.62 | 13.96 | 13.52 | 13.86 | 9.84 | qfq | 3,411,665 | 47,195,975 | 1.84% |
| 2024-11-19 | 13.40 | 13.63 | 13.26 | 13.61 | 9.66 | qfq | 2,516,246 | 33,922,981 | 1.80% |
| 2024-11-18 | 13.53 | 13.74 | 13.30 | 13.37 | 9.49 | qfq | 4,330,495 | 58,584,854 | -0.74% |
| 2024-11-15 | 13.58 | 13.90 | 13.45 | 13.47 | 9.56 | qfq | 4,001,769 | 54,892,930 | -1.61% |
| 2024-11-14 | 14.04 | 14.26 | 13.67 | 13.69 | 9.72 | qfq | 4,524,980 | 62,916,685 | -2.42% |
| 2024-11-13 | 14.26 | 14.40 | 13.80 | 14.03 | 9.96 | qfq | 5,531,323 | 77,694,744 | -1.75% |
| 2024-11-12 | 14.15 | 14.47 | 14.10 | 14.28 | 10.13 | qfq | 9,214,125 | 131,909,826 | 1.28% |
| 2024-11-11 | 13.94 | 14.10 | 13.80 | 14.10 | 10.01 | qfq | 5,860,533 | 81,899,314 | 0.71% |
| 2024-11-08 | 14.28 | 14.45 | 13.89 | 14.00 | 9.94 | qfq | 6,482,265 | 91,322,750 | -1.20% |
| 2024-11-07 | 13.66 | 14.24 | 13.60 | 14.17 | 10.06 | qfq | 6,480,714 | 90,870,824 | 2.53% |
| 2024-11-06 | 13.70 | 14.36 | 13.67 | 13.82 | 9.81 | qfq | 7,642,357 | 107,095,285 | 0.88% |
| 2024-11-05 | 13.65 | 13.79 | 13.55 | 13.70 | 9.72 | qfq | 6,533,332 | 89,420,590 | 0.22% |
| 2024-11-04 | 13.38 | 13.85 | 13.26 | 13.67 | 9.70 | qfq | 6,494,349 | 88,263,369 | 2.55% |
| 2024-11-01 | 13.33 | 13.50 | 12.90 | 13.33 | 9.46 | qfq | 7,346,354 | 97,481,524 | 0.00% |
| 2024-10-31 | 13.22 | 13.60 | 13.22 | 13.33 | 9.46 | qfq | 7,070,430 | 95,147,680 | 0.83% |
| 2024-10-30 | 13.38 | 13.63 | 13.04 | 13.22 | 9.38 | qfq | 9,268,388 | 124,059,526 | 3.12% |
| 2024-10-29 | 13.45 | 13.48 | 12.79 | 12.82 | 9.10 | qfq | 4,993,384 | 65,175,435 | -3.17% |
| 2024-10-28 | 12.90 | 13.46 | 12.66 | 13.24 | 9.40 | qfq | 7,628,790 | 100,537,251 | 5.16% |
| 2024-10-25 | 12.42 | 12.62 | 12.37 | 12.59 | 8.94 | qfq | 3,908,386 | 49,024,172 | 1.37% |
| 2024-10-24 | 12.53 | 12.65 | 12.35 | 12.42 | 8.81 | qfq | 4,903,745 | 61,300,877 | 0.49% |
| 2024-10-23 | 12.42 | 12.55 | 12.31 | 12.36 | 8.77 | qfq | 4,809,353 | 59,637,796 | -1.04% |
| 2024-10-22 | 11.97 | 12.54 | 11.97 | 12.49 | 8.86 | qfq | 5,859,056 | 72,151,855 | 3.91% |
| 2024-10-21 | 11.95 | 12.14 | 11.85 | 12.02 | 8.53 | qfq | 4,443,726 | 53,315,077 | 1.18% |
| 2024-10-18 | 11.61 | 12.08 | 11.58 | 11.88 | 8.43 | qfq | 4,876,376 | 57,429,066 | 1.89% |
| 2024-10-17 | 11.77 | 11.96 | 11.64 | 11.66 | 8.28 | qfq | 3,455,083 | 40,703,161 | -1.10% |
| 2024-10-16 | 11.77 | 12.06 | 11.65 | 11.79 | 8.37 | qfq | 4,893,062 | 57,927,106 | -0.17% |
| 2024-10-15 | 12.24 | 12.28 | 11.79 | 11.81 | 8.38 | qfq | 5,446,381 | 65,723,926 | -3.43% |
| 2024-10-14 | 12.25 | 12.39 | 11.98 | 12.23 | 8.68 | qfq | 4,189,600 | 51,007,918 | -0.08% |
| 2024-10-11 | 12.64 | 12.76 | 12.04 | 12.24 | 8.69 | qfq | 4,786,211 | 59,092,114 | -4.60% |
| 2024-10-10 | 12.60 | 13.07 | 12.60 | 12.83 | 9.11 | qfq | 5,257,111 | 67,683,348 | 1.83% |
| 2024-10-09 | 13.82 | 13.82 | 12.60 | 12.60 | 8.94 | qfq | 8,497,769 | 111,086,688 | -8.50% |
| 2024-10-08 | 13.94 | 13.94 | 13.00 | 13.77 | 9.77 | qfq | 11,969,712 | 162,654,610 | 8.68% |
| 2024-09-30 | 11.84 | 12.67 | 11.77 | 12.67 | 8.99 | qfq | 10,494,372 | 128,803,693 | 9.98% |
| 2024-09-27 | 11.20 | 11.56 | 11.12 | 11.52 | 8.18 | qfq | 2,982,414 | 33,822,425 | 4.44% |
| 2024-09-26 | 10.59 | 11.05 | 10.49 | 11.03 | 7.83 | qfq | 2,920,299 | 31,430,698 | 4.15% |
| 2024-09-25 | 10.49 | 10.76 | 10.48 | 10.59 | 7.52 | qfq | 3,284,914 | 35,033,961 | 1.73% |
| 2024-09-24 | 10.03 | 10.42 | 10.03 | 10.41 | 7.39 | qfq | 3,321,341 | 34,115,484 | 3.27% |
| 2024-09-23 | 10.09 | 10.27 | 10.04 | 10.08 | 7.15 | qfq | 2,101,027 | 21,265,950 | 0.70% |
| 2024-09-20 | 10.43 | 10.44 | 9.99 | 10.01 | 7.10 | qfq | 3,588,379 | 36,260,964 | -4.12% |
| 2024-09-19 | 10.30 | 10.60 | 10.29 | 10.44 | 7.41 | qfq | 1,941,168 | 20,331,178 | 1.66% |
| 2024-09-18 | 10.66 | 10.68 | 10.18 | 10.27 | 7.29 | qfq | 2,382,612 | 24,639,431 | -3.30% |
| 2024-09-13 | 10.93 | 10.98 | 10.62 | 10.62 | 7.54 | qfq | 1,383,068 | 14,864,528 | -2.48% |
| 2024-09-12 | 10.86 | 11.12 | 10.86 | 10.89 | 7.73 | qfq | 1,074,921 | 11,808,112 | -0.27% |
| 2024-09-11 | 11.04 | 11.09 | 10.91 | 10.92 | 7.75 | qfq | 1,073,553 | 11,800,520 | -1.09% |
| 2024-09-10 | 10.92 | 11.08 | 10.78 | 11.04 | 7.84 | qfq | 1,266,657 | 13,847,406 | 0.82% |
| 2024-09-09 | 11.04 | 11.24 | 10.86 | 10.95 | 7.77 | qfq | 1,567,861 | 17,292,688 | 0.64% |
| 2024-09-06 | 11.23 | 11.27 | 10.86 | 10.88 | 7.72 | qfq | 1,895,873 | 20,845,263 | -3.03% |
| 2024-09-05 | 11.19 | 11.27 | 11.11 | 11.22 | 7.96 | qfq | 1,073,215 | 12,031,682 | 0.99% |
| 2024-09-04 | 11.13 | 11.21 | 11.06 | 11.11 | 7.89 | qfq | 1,257,715 | 14,009,063 | -0.36% |
| 2024-09-03 | 11.09 | 11.34 | 10.95 | 11.15 | 7.91 | qfq | 1,755,393 | 19,630,391 | 0.54% |
| 2024-09-02 | 11.30 | 11.50 | 11.00 | 11.09 | 7.87 | qfq | 2,098,371 | 23,644,539 | -2.97% |
| 2024-08-30 | 11.35 | 11.57 | 11.22 | 11.43 | 8.11 | qfq | 1,460,129 | 16,705,985 | 1.24% |
| 2024-08-29 | 11.14 | 11.31 | 11.03 | 11.29 | 8.01 | qfq | 1,238,858 | 13,911,649 | 1.16% |
| 2024-08-28 | 11.15 | 11.28 | 10.88 | 11.16 | 7.92 | qfq | 1,294,961 | 14,380,594 | 0.54% |
| 2024-08-27 | 11.00 | 11.24 | 10.94 | 11.10 | 7.88 | qfq | 1,436,080 | 15,939,146 | 0.91% |
| 2024-08-26 | 10.89 | 11.07 | 10.74 | 11.00 | 7.81 | qfq | 1,206,379 | 13,231,858 | 1.01% |
| 2024-08-23 | 11.14 | 11.19 | 10.86 | 10.89 | 7.73 | qfq | 1,790,149 | 19,582,274 | -2.24% |
| 2024-08-22 | 11.47 | 11.47 | 11.13 | 11.14 | 7.91 | qfq | 1,459,937 | 16,452,798 | -2.19% |
| 2024-08-21 | 11.58 | 11.61 | 11.37 | 11.39 | 8.08 | qfq | 1,230,600 | 14,105,487 | -1.04% |
| 2024-08-20 | 11.76 | 11.81 | 11.44 | 11.51 | 8.17 | qfq | 1,647,322 | 19,045,161 | -2.13% |
| 2024-08-19 | 12.17 | 12.20 | 11.73 | 11.76 | 8.35 | qfq | 2,202,788 | 26,195,396 | -3.37% |
| 2024-08-16 | 12.00 | 12.20 | 11.80 | 12.17 | 8.64 | qfq | 2,566,827 | 30,934,844 | 1.33% |
| 2024-08-15 | 11.83 | 12.24 | 11.83 | 12.01 | 8.52 | qfq | 2,347,419 | 28,254,558 | 1.18% |
| 2024-08-14 | 12.06 | 12.12 | 11.81 | 11.87 | 8.42 | qfq | 1,738,200 | 20,670,415 | -1.49% |
| 2024-08-13 | 12.07 | 12.29 | 11.89 | 12.05 | 8.55 | qfq | 2,886,187 | 34,763,309 | -1.87% |
| 2024-08-12 | 12.00 | 12.59 | 11.90 | 12.28 | 8.72 | qfq | 4,465,950 | 54,963,159 | 3.19% |
| 2024-08-09 | 12.08 | 12.30 | 11.86 | 11.90 | 8.45 | qfq | 2,342,592 | 28,188,452 | -2.62% |
| 2024-08-08 | 12.15 | 12.43 | 12.15 | 12.22 | 8.67 | qfq | 2,105,183 | 25,941,332 | -0.49% |
| 2024-08-07 | 12.37 | 12.42 | 12.23 | 12.28 | 8.72 | qfq | 1,934,158 | 23,779,058 | -0.73% |
| 2024-08-06 | 12.20 | 12.38 | 12.00 | 12.37 | 8.78 | qfq | 3,100,301 | 38,000,191 | 3.86% |
| 2024-08-05 | 12.20 | 12.38 | 11.86 | 11.91 | 8.45 | qfq | 2,896,453 | 35,135,275 | -2.78% |
| 2024-08-02 | 12.01 | 12.39 | 11.93 | 12.25 | 8.69 | qfq | 3,225,655 | 39,581,751 | 1.49% |
| 2024-08-01 | 11.85 | 12.20 | 11.85 | 12.07 | 8.57 | qfq | 2,742,762 | 33,069,123 | 1.94% |
| 2024-07-31 | 11.56 | 11.87 | 11.40 | 11.84 | 8.40 | qfq | 1,699,708 | 19,911,251 | 3.05% |
| 2024-07-30 | 11.34 | 11.61 | 11.33 | 11.49 | 8.15 | qfq | 1,331,005 | 15,347,017 | 0.88% |
| 2024-07-29 | 11.28 | 11.53 | 11.16 | 11.39 | 8.08 | qfq | 1,544,073 | 17,523,429 | 0.53% |
| 2024-07-26 | 11.23 | 11.40 | 11.07 | 11.33 | 8.04 | qfq | 2,224,756 | 25,000,719 | 0.89% |
| 2024-07-25 | 11.24 | 11.35 | 11.11 | 11.23 | 7.97 | qfq | 1,321,953 | 14,865,364 | 0.45% |
| 2024-07-24 | 11.46 | 11.51 | 11.16 | 11.18 | 7.93 | qfq | 1,582,356 | 17,837,948 | -2.44% |
| 2024-07-23 | 11.80 | 11.81 | 11.46 | 11.46 | 8.13 | qfq | 1,578,764 | 18,305,740 | -2.88% |
| 2024-07-22 | 11.68 | 11.87 | 11.55 | 11.80 | 8.37 | qfq | 1,571,031 | 18,467,029 | 1.37% |
| 2024-07-19 | 11.66 | 11.70 | 11.48 | 11.64 | 8.26 | qfq | 1,251,907 | 14,527,622 | -0.17% |
| 2024-07-18 | 11.54 | 11.68 | 11.31 | 11.66 | 8.28 | qfq | 1,627,121 | 18,738,385 | 0.52% |
| 2024-07-17 | 11.61 | 11.76 | 11.45 | 11.60 | 8.23 | qfq | 1,610,503 | 18,666,657 | -0.26% |
| 2024-07-16 | 11.73 | 11.76 | 11.55 | 11.63 | 8.25 | qfq | 1,376,802 | 15,985,808 | -0.85% |
| 2024-07-15 | 11.89 | 12.05 | 11.60 | 11.73 | 8.33 | qfq | 1,759,559 | 20,639,480 | -2.25% |
| 2024-07-12 | 12.18 | 12.20 | 11.96 | 12.00 | 8.50 | qfq | 2,208,844 | 26,582,082 | -1.15% |
| 2024-07-11 | 12.34 | 12.35 | 12.12 | 12.14 | 8.60 | qfq | 3,283,125 | 40,120,541 | -0.49% |
| 2024-07-10 | 12.00 | 12.30 | 11.87 | 12.20 | 8.64 | qfq | 3,015,262 | 36,606,086 | 1.08% |
| 2024-07-09 | 11.90 | 12.24 | 11.81 | 12.07 | 8.55 | qfq | 3,877,599 | 46,653,666 | 0.33% |
| 2024-07-08 | 11.87 | 12.05 | 11.62 | 12.03 | 8.52 | qfq | 4,785,346 | 56,676,715 | 0.75% |
| 2024-07-05 | 11.16 | 12.09 | 11.08 | 11.94 | 8.46 | qfq | 5,673,321 | 66,525,200 | 6.61% |
| 2024-07-04 | 11.42 | 11.50 | 11.12 | 11.20 | 7.94 | qfq | 1,628,580 | 18,294,089 | -1.75% |
| 2024-07-03 | 11.63 | 11.67 | 11.38 | 11.40 | 8.08 | qfq | 1,240,917 | 14,259,954 | -1.64% |
| 2024-07-02 | 11.44 | 11.71 | 11.30 | 11.59 | 8.21 | qfq | 2,308,493 | 26,724,846 | 1.22% |
| 2024-07-01 | 11.20 | 11.48 | 10.95 | 11.45 | 8.11 | qfq | 2,323,134 | 26,193,413 | 2.51% |
| 2024-06-28 | 11.15 | 11.28 | 11.06 | 11.17 | 7.91 | qfq | 2,257,547 | 25,239,463 | 0.27% |
| 2024-06-27 | 11.42 | 11.56 | 11.14 | 11.14 | 7.89 | qfq | 1,578,408 | 17,887,194 | -3.05% |
| 2024-06-26 | 11.16 | 11.50 | 11.10 | 11.49 | 8.14 | qfq | 2,134,519 | 24,220,526 | 2.86% |
| 2024-06-25 | 11.00 | 11.20 | 10.85 | 11.17 | 7.91 | qfq | 2,503,478 | 27,751,817 | 1.55% |
| 2024-06-24 | 11.37 | 11.39 | 11.00 | 11.00 | 7.79 | qfq | 3,508,293 | 38,974,355 | -4.35% |
| 2024-06-21 | 11.13 | 11.53 | 11.02 | 11.50 | 8.15 | qfq | 2,784,987 | 31,723,028 | 3.14% |
| 2024-06-20 | 11.39 | 11.57 | 11.10 | 11.15 | 7.90 | qfq | 2,459,176 | 27,769,802 | -2.11% |
| 2024-06-19 | 11.51 | 11.62 | 11.37 | 11.39 | 8.07 | qfq | 1,468,504 | 16,805,418 | -1.21% |
| 2024-06-18 | 11.48 | 11.65 | 11.40 | 11.53 | 8.17 | qfq | 1,958,671 | 22,591,068 | 0.00% |
| 2024-06-17 | 11.66 | 11.72 | 11.50 | 11.53 | 8.17 | qfq | 1,579,378 | 18,306,809 | -1.11% |
| 2024-06-14 | 11.88 | 11.88 | 11.48 | 11.66 | 8.26 | qfq | 2,496,749 | 29,012,359 | -1.44% |
| 2024-06-13 | 11.97 | 12.06 | 11.80 | 11.83 | 8.38 | qfq | 2,233,519 | 26,552,469 | -1.17% |
| 2024-06-12 | 11.70 | 12.10 | 11.68 | 11.97 | 8.48 | qfq | 2,649,958 | 31,636,455 | 1.96% |
| 2024-06-11 | 11.52 | 11.75 | 11.26 | 11.74 | 8.32 | qfq | 2,470,560 | 28,536,556 | 2.09% |
| 2024-06-07 | 11.28 | 11.57 | 11.25 | 11.50 | 8.15 | qfq | 2,987,779 | 34,158,102 | 3.05% |
| 2024-06-06 | 11.70 | 11.82 | 11.04 | 11.16 | 7.91 | qfq | 4,883,259 | 55,209,983 | -5.02% |
| 2024-06-05 | 12.01 | 12.03 | 11.74 | 11.75 | 8.33 | qfq | 2,831,696 | 33,529,091 | -1.92% |
| 2024-06-04 | 12.16 | 12.18 | 11.88 | 11.98 | 8.49 | qfq | 2,878,183 | 34,484,589 | -1.56% |
| 2024-06-03 | 12.60 | 12.60 | 12.13 | 12.17 | 8.62 | qfq | 3,241,174 | 39,861,034 | -2.87% |
| 2024-05-31 | 12.62 | 12.68 | 12.51 | 12.53 | 8.88 | qfq | 2,223,840 | 27,984,655 | -0.56% |
| 2024-05-30 | 12.65 | 12.75 | 12.42 | 12.60 | 8.93 | qfq | 1,698,030 | 21,438,463 | 0.08% |
| 2024-05-29 | 12.47 | 12.76 | 12.47 | 12.59 | 8.92 | qfq | 1,669,159 | 21,082,932 | 0.56% |
| 2024-05-28 | 12.66 | 12.75 | 12.52 | 12.52 | 8.87 | qfq | 1,986,800 | 25,067,135 | -1.57% |
| 2024-05-27 | 12.80 | 12.96 | 12.52 | 12.72 | 9.01 | qfq | 2,199,134 | 27,848,057 | -0.93% |
| 2024-05-24 | 12.96 | 13.07 | 12.82 | 12.84 | 9.10 | qfq | 1,996,439 | 25,805,773 | -0.47% |
| 2024-05-23 | 13.30 | 13.30 | 12.86 | 12.90 | 9.14 | qfq | 2,971,939 | 38,682,671 | -2.64% |
| 2024-05-22 | 13.14 | 13.34 | 13.13 | 13.25 | 9.39 | qfq | 2,476,016 | 32,763,714 | 0.84% |
| 2024-05-21 | 13.33 | 13.42 | 13.06 | 13.14 | 9.31 | qfq | 3,227,216 | 42,527,837 | -1.94% |
| 2024-05-20 | 13.57 | 13.74 | 13.35 | 13.40 | 9.49 | qfq | 3,594,713 | 48,595,864 | -1.83% |
| 2024-05-17 | 13.58 | 13.86 | 13.48 | 13.65 | 9.67 | qfq | 2,991,440 | 40,802,186 | 0.07% |
| 2024-05-16 | 13.70 | 13.93 | 13.50 | 13.64 | 9.66 | qfq | 3,022,333 | 41,404,440 | -0.80% |
| 2024-05-15 | 13.88 | 14.01 | 13.74 | 13.75 | 9.74 | qfq | 3,006,119 | 41,574,242 | -1.65% |
| 2024-05-14 | 14.03 | 14.26 | 13.92 | 13.98 | 9.91 | qfq | 3,640,231 | 51,211,230 | -0.50% |
| 2024-05-13 | 14.38 | 14.55 | 14.00 | 14.05 | 9.96 | qfq | 5,482,011 | 78,046,748 | -2.23% |
| 2024-05-10 | 14.72 | 14.89 | 14.32 | 14.37 | 10.18 | qfq | 6,466,610 | 94,295,802 | -2.44% |
| 2024-05-09 | 14.50 | 14.93 | 14.39 | 14.73 | 10.44 | qfq | 8,445,026 | 124,111,691 | 0.61% |
| 2024-05-08 | 14.80 | 14.88 | 14.21 | 14.64 | 10.37 | qfq | 11,045,941 | 161,056,229 | -0.54% |
| 2024-05-07 | 14.18 | 14.80 | 13.90 | 14.72 | 10.43 | qfq | 14,500,070 | 209,575,292 | 3.74% |
| 2024-05-06 | 14.03 | 14.21 | 13.87 | 14.19 | 10.05 | qfq | 8,188,394 | 115,156,220 | 2.83% |
| 2024-04-30 | 13.31 | 14.01 | 13.26 | 13.80 | 9.78 | qfq | 7,926,426 | 108,544,351 | 3.84% |
| 2024-04-29 | 12.70 | 13.31 | 12.70 | 13.29 | 9.42 | qfq | 3,071,040 | 40,426,580 | 4.07% |
| 2024-04-26 | 12.79 | 12.83 | 12.57 | 12.77 | 9.05 | qfq | 2,185,822 | 27,794,667 | 0.47% |
| 2024-04-25 | 12.50 | 12.89 | 12.45 | 12.71 | 9.01 | qfq | 2,242,291 | 28,574,063 | 1.68% |
| 2024-04-24 | 12.38 | 12.55 | 12.35 | 12.50 | 8.86 | qfq | 1,554,804 | 19,377,320 | 0.81% |
| 2024-04-23 | 12.41 | 12.51 | 12.21 | 12.40 | 8.79 | qfq | 2,157,040 | 26,647,779 | 0.16% |
| 2024-04-22 | 12.10 | 12.49 | 11.91 | 12.38 | 8.77 | qfq | 2,351,171 | 28,918,030 | 1.81% |
| 2024-04-19 | 12.22 | 12.44 | 12.11 | 12.16 | 8.62 | qfq | 2,363,270 | 28,839,323 | -1.46% |
| 2024-04-18 | 12.49 | 12.65 | 12.25 | 12.34 | 8.74 | qfq | 2,691,726 | 33,524,550 | -1.59% |
| 2024-04-17 | 12.30 | 12.57 | 12.21 | 12.54 | 8.89 | qfq | 2,791,553 | 34,759,552 | 3.64% |
| 2024-04-16 | 12.65 | 12.78 | 12.10 | 12.10 | 8.57 | qfq | 4,307,715 | 52,849,582 | -6.13% |
| 2024-04-15 | 13.36 | 13.67 | 12.60 | 12.89 | 9.13 | qfq | 4,426,955 | 57,625,316 | -4.80% |
| 2024-04-12 | 13.75 | 14.02 | 13.51 | 13.54 | 9.59 | qfq | 2,144,887 | 29,350,895 | -2.24% |
| 2024-04-11 | 13.60 | 14.20 | 13.56 | 13.85 | 9.81 | qfq | 3,190,617 | 44,432,628 | 1.09% |
| 2024-04-10 | 14.08 | 14.12 | 13.56 | 13.70 | 9.71 | qfq | 2,560,535 | 35,349,069 | -2.63% |
| 2024-04-09 | 13.37 | 14.09 | 13.35 | 14.07 | 9.97 | qfq | 4,187,555 | 57,806,304 | 5.16% |
| 2024-04-08 | 13.95 | 13.95 | 13.38 | 13.38 | 9.48 | qfq | 2,946,316 | 40,022,972 | -4.15% |
| 2024-04-03 | 14.05 | 14.23 | 13.92 | 13.96 | 9.89 | qfq | 1,977,933 | 27,742,982 | -1.20% |
| 2024-04-02 | 14.34 | 14.35 | 14.05 | 14.13 | 10.01 | qfq | 2,466,512 | 34,927,595 | -1.40% |
| 2024-04-01 | 13.99 | 14.35 | 13.99 | 14.33 | 10.15 | qfq | 3,603,141 | 50,967,801 | 2.21% |
| 2024-03-29 | 14.03 | 14.09 | 13.82 | 14.02 | 9.93 | qfq | 1,889,573 | 26,342,094 | -0.07% |
| 2024-03-28 | 13.95 | 14.18 | 13.64 | 14.03 | 9.94 | qfq | 3,229,279 | 44,975,749 | 0.72% |
| 2024-03-27 | 14.35 | 14.48 | 13.93 | 13.93 | 9.87 | qfq | 3,582,737 | 50,895,165 | -1.62% |
| 2024-03-26 | 14.30 | 14.63 | 13.98 | 14.16 | 10.03 | qfq | 3,460,595 | 49,215,195 | -1.05% |
| 2024-03-25 | 14.60 | 14.66 | 14.20 | 14.31 | 10.14 | qfq | 2,805,326 | 40,401,849 | -1.31% |
| 2024-03-22 | 14.68 | 14.80 | 14.26 | 14.50 | 10.27 | qfq | 4,058,624 | 58,837,802 | -1.09% |
| 2024-03-21 | 14.80 | 15.03 | 14.55 | 14.66 | 10.39 | qfq | 4,108,506 | 60,400,688 | -1.81% |
| 2024-03-20 | 14.40 | 15.07 | 14.37 | 14.93 | 10.58 | qfq | 6,674,637 | 98,509,832 | 2.97% |
| 2024-03-19 | 14.73 | 14.82 | 14.46 | 14.50 | 10.27 | qfq | 6,591,237 | 96,151,200 | -3.14% |
| 2024-03-18 | 14.13 | 15.29 | 13.97 | 14.97 | 10.61 | qfq | 9,197,754 | 134,796,472 | 5.94% |
| 2024-03-15 | 13.78 | 14.23 | 13.73 | 14.13 | 10.01 | qfq | 7,019,209 | 98,783,338 | 2.24% |
| 2024-03-14 | 14.05 | 14.21 | 13.66 | 13.82 | 9.79 | qfq | 5,728,480 | 79,839,934 | 0.51% |
| 2024-03-13 | 13.63 | 14.00 | 13.42 | 13.75 | 9.74 | qfq | 4,969,614 | 67,944,595 | 0.66% |
| 2024-03-12 | 13.43 | 13.71 | 13.40 | 13.66 | 9.68 | qfq | 4,443,243 | 60,468,815 | 2.40% |
| 2024-03-11 | 12.93 | 13.36 | 12.92 | 13.34 | 9.45 | qfq | 3,434,911 | 45,251,899 | 3.09% |
| 2024-03-08 | 13.01 | 13.26 | 12.81 | 12.94 | 9.17 | qfq | 3,495,573 | 45,310,975 | -0.46% |
| 2024-03-07 | 13.29 | 13.39 | 12.97 | 13.00 | 9.21 | qfq | 3,670,726 | 48,354,952 | -1.74% |
| 2024-03-06 | 13.58 | 13.66 | 13.14 | 13.23 | 9.37 | qfq | 5,615,311 | 74,517,190 | -2.29% |
| 2024-03-05 | 14.15 | 14.15 | 13.39 | 13.54 | 9.59 | qfq | 7,437,100 | 101,310,948 | -4.31% |
| 2024-03-04 | 13.69 | 14.27 | 13.60 | 14.15 | 10.03 | qfq | 4,728,336 | 66,253,847 | 3.28% |
| 2024-03-01 | 13.68 | 13.84 | 13.53 | 13.70 | 9.71 | qfq | 3,376,614 | 46,179,916 | 0.07% |
| 2024-02-29 | 13.18 | 13.71 | 13.08 | 13.69 | 9.70 | qfq | 5,538,786 | 74,628,304 | 2.78% |
| 2024-02-28 | 14.12 | 14.80 | 13.30 | 13.32 | 9.44 | qfq | 8,399,166 | 119,606,516 | -5.67% |
| 2024-02-27 | 13.84 | 14.14 | 13.57 | 14.12 | 10.00 | qfq | 3,675,831 | 51,390,232 | 1.95% |
| 2024-02-26 | 13.66 | 14.06 | 13.44 | 13.85 | 9.81 | qfq | 3,884,986 | 53,406,384 | 2.29% |
| 2024-02-23 | 13.29 | 13.59 | 13.21 | 13.54 | 9.59 | qfq | 3,225,676 | 43,260,691 | 1.88% |
| 2024-02-22 | 13.00 | 13.33 | 12.96 | 13.29 | 9.42 | qfq | 4,420,585 | 58,132,064 | 1.45% |
| 2024-02-21 | 12.98 | 13.54 | 12.91 | 13.10 | 9.28 | qfq | 5,677,651 | 75,191,075 | -0.46% |
| 2024-02-20 | 12.54 | 13.67 | 12.31 | 13.16 | 9.32 | qfq | 5,912,202 | 77,516,588 | 4.53% |
| 2024-02-19 | 12.47 | 12.86 | 12.38 | 12.59 | 8.92 | qfq | 6,472,840 | 81,651,073 | 3.62% |
| 2024-02-08 | 11.11 | 12.18 | 10.49 | 12.15 | 8.61 | qfq | 8,983,264 | 103,024,980 | 9.46% |
| 2024-02-07 | 11.52 | 11.86 | 10.97 | 11.10 | 7.86 | qfq | 8,562,814 | 97,594,746 | -3.65% |
| 2024-02-06 | 10.99 | 11.80 | 9.96 | 11.52 | 8.16 | qfq | 9,224,170 | 99,793,068 | 4.16% |
| 2024-02-05 | 11.95 | 12.02 | 10.76 | 11.06 | 7.84 | qfq | 8,604,994 | 95,759,203 | -7.45% |
| 2024-02-02 | 12.76 | 13.04 | 11.55 | 11.95 | 8.47 | qfq | 7,336,524 | 89,078,437 | -6.57% |
| 2024-02-01 | 13.05 | 13.20 | 12.56 | 12.79 | 9.06 | qfq | 5,885,548 | 75,324,421 | -1.16% |
| 2024-01-31 | 13.60 | 13.98 | 12.92 | 12.94 | 9.17 | qfq | 10,002,186 | 133,259,829 | -8.62% |
| 2024-01-30 | 14.79 | 14.80 | 14.10 | 14.16 | 10.03 | qfq | 3,924,387 | 56,644,647 | -3.54% |
| 2024-01-29 | 15.38 | 15.58 | 14.68 | 14.68 | 10.40 | qfq | 4,271,872 | 63,955,064 | -4.74% |
| 2024-01-26 | 15.70 | 16.10 | 15.38 | 15.41 | 10.92 | qfq | 3,455,390 | 54,311,902 | -2.34% |
| 2024-01-25 | 14.94 | 15.79 | 14.84 | 15.78 | 11.18 | qfq | 3,776,034 | 58,279,316 | 5.84% |
| 2024-01-24 | 15.03 | 15.32 | 14.51 | 14.91 | 10.56 | qfq | 3,499,715 | 52,136,539 | -0.33% |
| 2024-01-23 | 15.29 | 15.38 | 14.83 | 14.96 | 10.60 | qfq | 3,898,676 | 58,513,044 | -2.35% |
| 2024-01-22 | 16.33 | 16.46 | 15.15 | 15.32 | 10.85 | qfq | 4,984,757 | 78,291,581 | -6.59% |
| 2024-01-19 | 16.86 | 17.03 | 16.40 | 16.40 | 11.62 | qfq | 2,656,984 | 44,181,393 | -3.19% |
| 2024-01-18 | 17.00 | 17.08 | 16.40 | 16.94 | 12.00 | qfq | 2,962,719 | 49,451,739 | -0.35% |
| 2024-01-17 | 17.59 | 17.90 | 17.00 | 17.00 | 12.05 | qfq | 3,251,268 | 56,077,124 | -3.35% |
| 2024-01-16 | 18.00 | 18.05 | 17.29 | 17.59 | 12.46 | qfq | 3,161,926 | 55,458,079 | -2.17% |
| 2024-01-15 | 18.58 | 18.58 | 17.85 | 17.98 | 12.74 | qfq | 2,882,533 | 52,066,191 | -2.02% |
| 2024-01-12 | 18.60 | 18.84 | 18.31 | 18.35 | 13.00 | qfq | 1,581,092 | 29,442,333 | -1.34% |
| 2024-01-11 | 18.20 | 18.64 | 18.20 | 18.60 | 13.18 | qfq | 1,235,857 | 22,816,208 | 2.20% |
| 2024-01-10 | 18.21 | 18.40 | 17.86 | 18.20 | 12.90 | qfq | 1,411,119 | 25,614,589 | -0.60% |
| 2024-01-09 | 18.49 | 18.58 | 18.15 | 18.31 | 12.97 | qfq | 1,131,496 | 20,747,870 | -0.27% |
| 2024-01-08 | 18.63 | 18.74 | 18.31 | 18.36 | 13.01 | qfq | 1,492,075 | 27,530,846 | -1.87% |
| 2024-01-05 | 19.06 | 19.13 | 18.64 | 18.71 | 13.26 | qfq | 1,894,172 | 35,722,304 | -2.14% |
| 2024-01-04 | 18.89 | 19.20 | 18.83 | 19.12 | 13.55 | qfq | 1,551,730 | 29,553,946 | 0.53% |
| 2024-01-03 | 19.18 | 19.51 | 18.88 | 19.02 | 13.48 | qfq | 1,683,380 | 32,196,913 | -1.09% |
| 2024-01-02 | 19.27 | 19.38 | 19.00 | 19.23 | 13.63 | qfq | 2,107,248 | 40,497,401 | 0.58% |
| 2023-12-29 | 18.44 | 19.20 | 18.41 | 19.12 | 13.55 | qfq | 3,043,096 | 57,547,887 | 3.63% |
| 2023-12-28 | 18.21 | 18.66 | 18.02 | 18.45 | 13.07 | qfq | 2,746,892 | 50,598,903 | 1.37% |
| 2023-12-27 | 17.98 | 18.29 | 17.90 | 18.20 | 12.90 | qfq | 1,233,910 | 22,391,685 | 1.22% |
| 2023-12-26 | 18.62 | 18.62 | 17.93 | 17.98 | 12.74 | qfq | 2,856,014 | 51,670,558 | -3.49% |
| 2023-12-25 | 19.00 | 19.00 | 18.30 | 18.63 | 13.20 | qfq | 3,002,875 | 55,744,961 | -2.15% |
| 2023-12-22 | 18.97 | 19.06 | 18.68 | 19.04 | 13.49 | qfq | 2,334,658 | 44,083,567 | -0.05% |
| 2023-12-21 | 19.24 | 19.24 | 18.39 | 19.05 | 13.50 | qfq | 3,342,962 | 62,918,537 | -0.68% |
| 2023-12-20 | 19.34 | 19.51 | 19.16 | 19.18 | 13.59 | qfq | 1,749,142 | 33,860,233 | -1.24% |
| 2023-12-19 | 19.25 | 19.43 | 18.75 | 19.42 | 13.76 | qfq | 2,964,536 | 56,700,951 | 0.73% |
| 2023-12-18 | 19.75 | 19.81 | 19.20 | 19.28 | 13.66 | qfq | 2,663,418 | 51,872,153 | -2.63% |
| 2023-12-15 | 20.59 | 20.82 | 19.70 | 19.80 | 14.03 | qfq | 5,292,095 | 106,107,182 | -4.02% |
| 2023-12-14 | 20.52 | 21.50 | 20.31 | 20.63 | 14.62 | qfq | 8,835,259 | 185,493,059 | -0.10% |
| 2023-12-13 | 19.57 | 21.50 | 19.51 | 20.65 | 14.63 | qfq | 12,085,282 | 251,871,901 | 5.46% |
| 2023-12-12 | 19.28 | 19.95 | 19.20 | 19.58 | 13.87 | qfq | 2,640,010 | 51,926,166 | 1.82% |
| 2023-12-11 | 19.26 | 19.49 | 18.71 | 19.23 | 13.63 | qfq | 3,456,976 | 65,951,353 | -0.36% |
| 2023-12-08 | 19.30 | 19.60 | 19.19 | 19.30 | 13.67 | qfq | 2,206,111 | 42,705,016 | 0.26% |
| 2023-12-07 | 19.74 | 20.20 | 19.20 | 19.25 | 13.64 | qfq | 4,772,940 | 93,392,591 | -2.88% |
| 2023-12-06 | 20.41 | 20.64 | 19.80 | 19.82 | 14.04 | qfq | 4,589,857 | 92,610,510 | -3.46% |
| 2023-12-05 | 20.45 | 20.88 | 20.14 | 20.53 | 14.55 | qfq | 4,960,728 | 101,859,720 | 0.10% |
| 2023-12-04 | 20.87 | 21.17 | 20.40 | 20.51 | 14.53 | qfq | 4,508,549 | 92,921,553 | -2.38% |
| 2023-12-01 | 20.80 | 21.44 | 20.64 | 21.01 | 14.89 | qfq | 7,528,234 | 157,869,713 | 0.86% |
| 2023-11-30 | 20.21 | 20.85 | 20.21 | 20.83 | 14.76 | qfq | 5,684,028 | 117,504,077 | 2.31% |
| 2023-11-29 | 20.44 | 20.65 | 20.20 | 20.36 | 14.43 | qfq | 3,459,917 | 70,481,858 | -0.68% |
| 2023-11-28 | 20.94 | 20.99 | 20.09 | 20.50 | 14.53 | qfq | 6,464,809 | 132,019,784 | -1.54% |
| 2023-11-27 | 20.82 | 21.50 | 20.59 | 20.82 | 14.75 | qfq | 10,116,464 | 213,315,128 | 0.00% |
| 2023-11-24 | 21.02 | 21.30 | 20.55 | 20.82 | 14.75 | qfq | 6,517,194 | 136,502,568 | -0.86% |
| 2023-11-23 | 21.16 | 21.26 | 20.75 | 21.00 | 14.88 | qfq | 5,937,366 | 124,360,164 | 0.05% |
| 2023-11-22 | 20.40 | 21.52 | 20.34 | 20.99 | 14.87 | qfq | 9,338,140 | 195,362,539 | 2.09% |
| 2023-11-21 | 20.81 | 20.90 | 20.50 | 20.56 | 14.57 | qfq | 6,058,958 | 125,273,919 | -1.91% |
| 2023-11-20 | 19.87 | 21.47 | 19.82 | 20.96 | 14.85 | qfq | 13,841,371 | 288,331,747 | 5.97% |
| 2023-11-17 | 19.66 | 19.87 | 19.46 | 19.78 | 14.02 | qfq | 5,678,286 | 111,663,888 | 0.10% |
| 2023-11-16 | 20.25 | 20.33 | 19.57 | 19.76 | 14.00 | qfq | 7,069,208 | 140,103,057 | -3.18% |
| 2023-11-15 | 20.12 | 20.50 | 19.71 | 20.41 | 14.46 | qfq | 7,422,829 | 149,977,949 | 2.87% |
| 2023-11-14 | 20.03 | 20.03 | 19.67 | 19.84 | 14.06 | qfq | 3,175,047 | 62,832,946 | -1.10% |
| 2023-11-13 | 19.92 | 20.15 | 19.62 | 20.06 | 14.21 | qfq | 3,848,618 | 76,317,736 | 0.75% |
| 2023-11-10 | 19.74 | 20.09 | 19.60 | 19.91 | 14.11 | qfq | 5,752,135 | 114,547,207 | 1.07% |
| 2023-11-09 | 20.59 | 20.72 | 19.62 | 19.70 | 13.96 | qfq | 10,085,259 | 202,015,571 | -4.32% |
| 2023-11-08 | 20.10 | 21.08 | 20.06 | 20.59 | 14.59 | qfq | 9,404,080 | 194,984,665 | 1.83% |
| 2023-11-07 | 20.61 | 20.88 | 20.16 | 20.22 | 14.33 | qfq | 6,306,314 | 129,082,922 | -1.70% |
| 2023-11-06 | 20.51 | 20.77 | 20.33 | 20.57 | 14.57 | qfq | 5,485,093 | 112,802,842 | 1.78% |
| 2023-11-03 | 20.30 | 20.54 | 20.10 | 20.21 | 14.32 | qfq | 4,528,893 | 91,822,229 | -0.83% |
| 2023-11-02 | 20.40 | 20.80 | 20.20 | 20.38 | 14.44 | qfq | 6,522,595 | 133,198,199 | -0.88% |
| 2023-11-01 | 20.71 | 20.94 | 20.20 | 20.56 | 14.57 | qfq | 7,193,923 | 147,164,933 | -0.58% |
| 2023-10-31 | 20.79 | 21.68 | 20.37 | 20.68 | 14.65 | qfq | 14,315,614 | 300,793,523 | -1.05% |
| 2023-10-30 | 19.78 | 21.37 | 19.62 | 20.90 | 14.81 | qfq | 16,621,646 | 345,461,116 | 5.24% |
| 2023-10-27 | 18.80 | 19.99 | 18.51 | 19.86 | 14.07 | qfq | 11,558,003 | 223,866,456 | 4.69% |
| 2023-10-26 | 18.85 | 19.20 | 18.53 | 18.97 | 13.44 | qfq | 7,256,170 | 136,844,028 | -0.21% |
| 2023-10-25 | 18.56 | 19.20 | 18.54 | 19.01 | 13.47 | qfq | 9,785,175 | 185,433,294 | 2.54% |
| 2023-10-24 | 18.10 | 18.80 | 17.73 | 18.54 | 13.14 | qfq | 8,122,774 | 149,111,406 | 2.54% |
| 2023-10-23 | 18.47 | 18.87 | 17.38 | 18.08 | 12.81 | qfq | 10,597,196 | 190,549,807 | -3.16% |
| 2023-10-20 | 19.05 | 19.26 | 18.51 | 18.67 | 13.23 | qfq | 11,023,866 | 207,208,455 | -4.74% |
| 2023-10-19 | 19.36 | 20.52 | 18.23 | 19.60 | 13.89 | qfq | 20,198,288 | 387,551,437 | 0.15% |
| 2023-10-18 | 19.53 | 20.10 | 19.33 | 19.57 | 13.87 | qfq | 13,607,270 | 267,278,146 | -2.10% |
| 2023-10-17 | 20.80 | 20.91 | 19.57 | 19.99 | 14.16 | qfq | 22,955,542 | 461,846,706 | -7.71% |
| 2023-10-16 | 20.96 | 22.02 | 20.67 | 21.66 | 15.35 | qfq | 34,703,077 | 744,998,433 | 4.44% |
| 2023-10-13 | 18.80 | 20.74 | 18.42 | 20.74 | 14.70 | qfq | 32,963,246 | 664,262,635 | 10.03% |
| 2023-10-12 | 18.03 | 19.16 | 18.03 | 18.85 | 13.36 | qfq | 16,453,166 | 308,087,367 | 3.91% |
| 2023-10-11 | 17.77 | 18.73 | 17.71 | 18.14 | 12.85 | qfq | 13,036,857 | 237,828,365 | 2.14% |
| 2023-10-10 | 18.21 | 18.25 | 17.48 | 17.76 | 12.58 | qfq | 9,419,095 | 167,137,741 | -3.32% |
| 2023-10-09 | 18.66 | 18.74 | 18.09 | 18.37 | 13.02 | qfq | 9,432,029 | 172,545,259 | -0.86% |
| 2023-09-28 | 19.23 | 19.48 | 18.53 | 18.53 | 13.13 | qfq | 18,396,054 | 346,645,712 | -0.16% |
| 2023-09-27 | 16.86 | 18.56 | 16.83 | 18.56 | 13.15 | qfq | 12,874,235 | 232,098,760 | 10.02% |
| 2023-09-26 | 16.98 | 17.29 | 16.83 | 16.87 | 11.95 | qfq | 2,610,390 | 44,474,530 | -0.65% |
| 2023-09-25 | 16.70 | 17.02 | 16.68 | 16.98 | 12.03 | qfq | 2,097,789 | 35,538,109 | 1.25% |
| 2023-09-22 | 16.60 | 16.78 | 16.26 | 16.77 | 11.88 | qfq | 2,032,873 | 33,638,427 | 1.33% |
| 2023-09-21 | 16.65 | 16.78 | 16.51 | 16.55 | 11.73 | qfq | 1,603,961 | 26,634,612 | -1.31% |
| 2023-09-20 | 16.87 | 17.06 | 16.73 | 16.77 | 11.88 | qfq | 1,649,170 | 27,842,428 | -0.30% |
| 2023-09-19 | 16.93 | 17.17 | 16.80 | 16.82 | 11.92 | qfq | 1,715,934 | 29,093,950 | -0.65% |
| 2023-09-18 | 16.81 | 16.98 | 16.73 | 16.93 | 12.00 | qfq | 1,857,712 | 31,352,846 | 0.47% |
| 2023-09-15 | 16.53 | 17.01 | 16.40 | 16.85 | 11.94 | qfq | 3,437,719 | 57,767,574 | 2.06% |
| 2023-09-14 | 16.54 | 16.67 | 16.37 | 16.51 | 11.70 | qfq | 1,314,946 | 21,706,821 | -0.18% |
| 2023-09-13 | 16.88 | 16.88 | 16.34 | 16.54 | 11.72 | qfq | 2,075,992 | 34,429,089 | -2.01% |
| 2023-09-12 | 16.78 | 17.07 | 16.65 | 16.88 | 11.96 | qfq | 2,855,507 | 48,244,728 | 0.78% |
| 2023-09-11 | 16.37 | 16.89 | 16.30 | 16.75 | 11.87 | qfq | 3,664,566 | 61,214,046 | 1.82% |
| 2023-09-08 | 16.40 | 16.46 | 16.18 | 16.45 | 11.66 | qfq | 2,468,737 | 40,242,338 | 0.73% |
| 2023-09-07 | 16.60 | 16.66 | 16.33 | 16.33 | 11.57 | qfq | 2,934,031 | 48,294,525 | -2.22% |
| 2023-09-06 | 16.54 | 16.70 | 16.40 | 16.70 | 11.83 | qfq | 2,107,953 | 34,986,478 | 0.12% |
| 2023-09-05 | 16.70 | 16.79 | 16.58 | 16.68 | 11.82 | qfq | 1,635,710 | 27,254,042 | -0.06% |
| 2023-09-04 | 16.54 | 16.72 | 16.36 | 16.69 | 11.83 | qfq | 2,178,800 | 36,078,708 | 0.79% |
| 2023-09-01 | 16.56 | 16.68 | 16.37 | 16.56 | 11.73 | qfq | 2,094,102 | 34,598,480 | -0.48% |
| 2023-08-31 | 16.20 | 16.69 | 16.00 | 16.64 | 11.79 | qfq | 5,136,439 | 84,251,292 | 2.40% |
| 2023-08-30 | 16.35 | 16.48 | 16.14 | 16.25 | 11.51 | qfq | 2,411,477 | 39,315,589 | -0.61% |
| 2023-08-29 | 16.04 | 16.36 | 16.00 | 16.35 | 11.58 | qfq | 3,151,682 | 51,147,926 | 1.93% |
| 2023-08-28 | 16.22 | 16.65 | 15.89 | 16.04 | 11.37 | qfq | 7,333,876 | 119,700,510 | 4.16% |
| 2023-08-25 | 15.65 | 15.75 | 15.34 | 15.40 | 10.91 | qfq | 2,573,163 | 40,023,000 | -2.35% |
| 2023-08-24 | 15.80 | 15.95 | 15.46 | 15.77 | 11.17 | qfq | 3,042,527 | 47,732,242 | -0.19% |
| 2023-08-23 | 16.25 | 16.26 | 15.78 | 15.80 | 11.20 | qfq | 2,413,757 | 38,569,752 | -2.23% |
| 2023-08-22 | 16.70 | 16.85 | 15.83 | 16.16 | 11.45 | qfq | 5,447,700 | 87,967,800 | -3.46% |
| 2023-08-21 | 16.94 | 17.08 | 16.72 | 16.74 | 11.86 | qfq | 2,068,667 | 34,874,315 | -1.53% |
| 2023-08-18 | 17.62 | 17.68 | 17.00 | 17.00 | 12.05 | qfq | 3,708,134 | 64,145,901 | -3.35% |
| 2023-08-17 | 17.66 | 17.84 | 17.41 | 17.59 | 12.46 | qfq | 3,977,530 | 69,905,301 | -0.51% |
| 2023-08-16 | 17.84 | 18.23 | 17.62 | 17.68 | 12.53 | qfq | 4,503,786 | 80,772,351 | -1.01% |
| 2023-08-15 | 17.77 | 18.02 | 17.38 | 17.86 | 12.65 | qfq | 4,847,435 | 85,953,187 | 0.90% |
| 2023-08-14 | 18.02 | 18.29 | 17.41 | 17.70 | 12.54 | qfq | 5,699,708 | 101,213,457 | -1.99% |
| 2023-08-11 | 17.85 | 18.32 | 17.69 | 18.06 | 12.80 | qfq | 8,577,839 | 155,289,223 | 2.21% |
| 2023-08-10 | 17.85 | 17.86 | 17.50 | 17.67 | 12.52 | qfq | 4,857,131 | 85,774,400 | -1.01% |
| 2023-08-09 | 17.00 | 18.35 | 16.92 | 17.85 | 12.65 | qfq | 11,837,330 | 210,245,713 | 5.50% |
| 2023-08-08 | 16.72 | 16.99 | 16.51 | 16.92 | 11.99 | qfq | 3,980,856 | 66,935,603 | 1.74% |
| 2023-08-07 | 17.16 | 17.16 | 16.39 | 16.63 | 11.78 | qfq | 5,473,095 | 91,136,381 | -3.15% |
| 2023-08-04 | 17.52 | 17.61 | 17.13 | 17.17 | 12.17 | qfq | 4,861,329 | 83,944,546 | -2.55% |
| 2023-08-03 | 16.96 | 17.62 | 16.93 | 17.62 | 12.48 | qfq | 6,643,782 | 115,503,198 | 3.89% |
| 2023-08-02 | 17.45 | 17.47 | 16.92 | 16.96 | 12.02 | qfq | 3,789,491 | 64,777,220 | -2.81% |
| 2023-08-01 | 17.55 | 17.75 | 17.42 | 17.45 | 12.36 | qfq | 1,854,887 | 32,575,679 | -1.08% |
| 2023-07-31 | 17.51 | 17.86 | 17.51 | 17.64 | 12.50 | qfq | 1,873,004 | 33,091,305 | 0.23% |
| 2023-07-28 | 17.33 | 17.63 | 17.20 | 17.60 | 12.47 | qfq | 1,630,032 | 28,459,046 | 1.50% |
| 2023-07-27 | 17.52 | 17.54 | 17.32 | 17.34 | 12.29 | qfq | 1,444,164 | 25,150,330 | -0.74% |
| 2023-07-26 | 17.43 | 17.60 | 17.37 | 17.47 | 12.38 | qfq | 1,602,340 | 28,026,210 | 0.23% |
| 2023-07-25 | 17.20 | 17.45 | 17.19 | 17.43 | 12.35 | qfq | 2,257,388 | 39,101,098 | 1.51% |
| 2023-07-24 | 17.13 | 17.35 | 17.09 | 17.17 | 12.17 | qfq | 1,608,428 | 27,670,002 | -0.06% |
| 2023-07-21 | 16.93 | 17.49 | 16.89 | 17.18 | 12.17 | qfq | 2,803,681 | 48,316,036 | 0.94% |
| 2023-07-20 | 17.21 | 17.24 | 17.01 | 17.02 | 12.06 | qfq | 1,785,508 | 30,579,684 | -0.64% |
| 2023-07-19 | 17.17 | 17.29 | 17.05 | 17.13 | 12.14 | qfq | 1,406,087 | 24,127,095 | -0.17% |
| 2023-07-18 | 17.28 | 17.29 | 17.03 | 17.16 | 12.16 | qfq | 2,043,168 | 34,963,139 | -0.17% |
| 2023-07-17 | 17.40 | 17.45 | 16.89 | 17.19 | 12.18 | qfq | 7,612,771 | 130,424,584 | -7.43% |