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
七一二603712.SH
最近收盘价11.282026-07-17
最近交易日2026-07-17
成交量（股）11,095,800
成交额（元）126,874,450
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.06 | — | — | — | 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 | 11.60 | 11.76 | 11.15 | 11.28 | 11.28 | qfq | 11,095,800 | 126,874,450 | -3.34% |
| 2026-07-16 | 11.28 | 11.92 | 11.20 | 11.67 | 11.67 | qfq | 13,385,918 | 156,097,369 | 2.55% |
| 2026-07-15 | 11.11 | 11.52 | 11.10 | 11.38 | 11.38 | qfq | 13,175,822 | 149,846,943 | 1.16% |
| 2026-07-14 | 11.83 | 11.83 | 11.07 | 11.25 | 11.25 | qfq | 17,103,203 | 192,855,872 | -4.66% |
| 2026-07-13 | 12.86 | 12.87 | 11.73 | 11.80 | 11.80 | qfq | 26,266,075 | 316,747,839 | -7.88% |
| 2026-07-10 | 11.94 | 13.11 | 11.86 | 12.81 | 12.81 | qfq | 32,606,462 | 416,372,556 | 7.47% |
| 2026-07-09 | 11.94 | 11.97 | 11.55 | 11.92 | 11.92 | qfq | 8,437,934 | 99,241,858 | 0.51% |
| 2026-07-08 | 12.11 | 12.13 | 11.78 | 11.86 | 11.86 | qfq | 6,978,846 | 83,164,281 | -1.82% |
| 2026-07-07 | 12.47 | 12.55 | 11.97 | 12.08 | 12.08 | qfq | 9,635,534 | 117,276,703 | -3.05% |
| 2026-07-06 | 12.93 | 13.09 | 12.45 | 12.46 | 12.46 | qfq | 12,646,955 | 159,934,533 | -3.93% |
| 2026-07-03 | 12.57 | 13.07 | 12.55 | 12.97 | 12.97 | qfq | 15,549,869 | 199,565,419 | 3.35% |
| 2026-07-02 | 13.03 | 13.15 | 12.51 | 12.55 | 12.55 | qfq | 14,255,549 | 182,631,207 | -3.91% |
| 2026-07-01 | 12.87 | 13.22 | 12.87 | 13.06 | 13.06 | qfq | 11,200,946 | 146,448,060 | 1.32% |
| 2026-06-30 | 12.36 | 13.13 | 12.36 | 12.89 | 12.89 | qfq | 17,394,816 | 224,068,526 | 3.70% |
| 2026-06-29 | 12.35 | 12.50 | 11.92 | 12.43 | 12.43 | qfq | 12,456,983 | 152,992,596 | 0.24% |
| 2026-06-26 | 12.55 | 12.61 | 12.28 | 12.40 | 12.40 | qfq | 11,007,900 | 137,125,887 | -1.82% |
| 2026-06-25 | 12.78 | 13.15 | 12.57 | 12.63 | 12.63 | qfq | 11,759,565 | 150,325,301 | -1.86% |
| 2026-06-24 | 12.62 | 13.00 | 12.42 | 12.87 | 12.87 | qfq | 18,193,236 | 231,908,640 | 1.50% |
| 2026-06-23 | 12.70 | 12.95 | 12.55 | 12.68 | 12.68 | qfq | 12,071,600 | 154,314,626 | -0.47% |
| 2026-06-22 | 13.10 | 13.13 | 12.26 | 12.74 | 12.74 | qfq | 19,030,238 | 239,521,200 | -3.70% |
| 2026-06-18 | 13.15 | 13.44 | 12.62 | 13.23 | 13.23 | qfq | 14,917,120 | 196,516,523 | 0.53% |
| 2026-06-17 | 13.44 | 13.58 | 13.14 | 13.16 | 13.16 | qfq | 10,694,045 | 142,400,769 | -2.52% |
| 2026-06-16 | 13.62 | 13.72 | 13.33 | 13.50 | 13.50 | qfq | 8,172,689 | 110,607,900 | -0.88% |
| 2026-06-15 | 13.60 | 14.03 | 13.51 | 13.62 | 13.62 | qfq | 11,975,169 | 164,073,804 | -1.23% |
| 2026-06-12 | 13.40 | 14.05 | 13.22 | 13.79 | 13.79 | qfq | 23,532,608 | 321,002,614 | 4.00% |
| 2026-06-11 | 13.26 | 13.64 | 13.13 | 13.26 | 13.26 | qfq | 9,780,442 | 130,349,504 | -1.49% |
| 2026-06-10 | 13.52 | 13.80 | 13.17 | 13.46 | 13.46 | qfq | 8,643,415 | 116,209,680 | -1.46% |
| 2026-06-09 | 13.70 | 13.75 | 13.44 | 13.66 | 13.66 | qfq | 7,321,188 | 99,520,776 | 0.44% |
| 2026-06-08 | 14.00 | 14.26 | 13.56 | 13.60 | 13.60 | qfq | 10,448,017 | 144,889,265 | -4.63% |
| 2026-06-05 | 14.00 | 14.48 | 13.94 | 14.26 | 14.26 | qfq | 10,536,600 | 150,406,200 | 2.22% |
| 2026-06-04 | 14.28 | 14.29 | 13.90 | 13.95 | 13.95 | qfq | 7,602,037 | 106,631,897 | -2.38% |
| 2026-06-03 | 14.55 | 14.75 | 14.22 | 14.29 | 14.29 | qfq | 8,939,738 | 129,221,868 | -2.39% |
| 2026-06-02 | 14.79 | 14.79 | 14.32 | 14.64 | 14.64 | qfq | 8,243,000 | 119,599,488 | -1.15% |
| 2026-06-01 | 14.71 | 14.89 | 14.53 | 14.81 | 14.81 | qfq | 9,302,681 | 136,820,172 | 0.75% |
| 2026-05-29 | 15.30 | 15.41 | 14.62 | 14.70 | 14.70 | qfq | 14,375,791 | 213,678,306 | -4.61% |
| 2026-05-28 | 15.24 | 15.65 | 15.11 | 15.41 | 15.41 | qfq | 9,442,724 | 145,653,912 | 0.85% |
| 2026-05-27 | 15.75 | 16.08 | 15.20 | 15.28 | 15.28 | qfq | 11,641,502 | 180,455,250 | -3.29% |
| 2026-05-26 | 16.33 | 16.33 | 15.61 | 15.80 | 15.80 | qfq | 14,252,000 | 225,836,930 | -3.83% |
| 2026-05-25 | 15.70 | 16.77 | 15.70 | 16.43 | 16.43 | qfq | 21,416,427 | 350,122,264 | 4.12% |
| 2026-05-22 | 15.78 | 16.02 | 15.48 | 15.78 | 15.78 | qfq | 11,894,593 | 186,800,105 | 0.45% |
| 2026-05-21 | 16.30 | 16.49 | 15.70 | 15.71 | 15.71 | qfq | 15,085,652 | 243,584,418 | -3.91% |
| 2026-05-20 | 15.88 | 16.83 | 15.52 | 16.35 | 16.35 | qfq | 30,714,099 | 500,429,958 | 1.68% |
| 2026-05-19 | 14.89 | 16.29 | 14.78 | 16.08 | 16.08 | qfq | 17,973,835 | 276,640,045 | 7.92% |
| 2026-05-18 | 15.00 | 15.09 | 14.65 | 14.90 | 14.90 | qfq | 10,566,000 | 157,200,207 | -0.73% |
| 2026-05-15 | 15.59 | 15.68 | 14.90 | 15.01 | 15.01 | qfq | 16,790,184 | 255,011,563 | -3.72% |
| 2026-05-14 | 16.25 | 16.39 | 15.56 | 15.59 | 15.59 | qfq | 13,476,000 | 212,948,739 | -3.94% |
| 2026-05-13 | 16.26 | 16.45 | 16.13 | 16.23 | 16.23 | qfq | 10,189,286 | 165,642,255 | -0.79% |
| 2026-05-12 | 16.71 | 16.72 | 16.26 | 16.36 | 16.36 | qfq | 10,145,659 | 166,900,189 | -2.09% |
| 2026-05-11 | 16.70 | 17.26 | 16.58 | 16.71 | 16.71 | qfq | 19,734,771 | 332,049,851 | 0.12% |
| 2026-05-08 | 16.09 | 16.72 | 16.00 | 16.69 | 16.69 | qfq | 15,284,664 | 251,319,909 | 3.41% |
| 2026-05-07 | 16.18 | 16.21 | 16.02 | 16.14 | 16.14 | qfq | 7,904,641 | 127,368,920 | -0.12% |
| 2026-05-06 | 16.16 | 16.39 | 16.05 | 16.16 | 16.16 | qfq | 9,863,304 | 160,143,530 | 0.37% |
| 2026-04-30 | 15.61 | 16.44 | 15.61 | 16.10 | 16.10 | qfq | 9,360,675 | 150,325,406 | 2.29% |
| 2026-04-29 | 15.60 | 15.83 | 15.58 | 15.74 | 15.74 | qfq | 7,377,195 | 116,113,731 | 1.22% |
| 2026-04-28 | 16.16 | 16.17 | 15.49 | 15.55 | 15.55 | qfq | 10,232,612 | 160,941,290 | -4.01% |
| 2026-04-27 | 16.24 | 16.25 | 15.82 | 16.20 | 16.20 | qfq | 6,964,320 | 111,864,764 | 0.75% |
| 2026-04-24 | 16.31 | 16.39 | 16.04 | 16.08 | 16.08 | qfq | 7,970,666 | 128,679,295 | -2.07% |
| 2026-04-23 | 16.45 | 16.74 | 16.38 | 16.42 | 16.42 | qfq | 11,464,867 | 189,540,452 | 0.37% |
| 2026-04-22 | 16.42 | 16.56 | 16.34 | 16.36 | 16.36 | qfq | 8,323,487 | 136,714,469 | -1.21% |
| 2026-04-21 | 16.67 | 16.75 | 16.42 | 16.56 | 16.56 | qfq | 7,113,496 | 117,633,701 | -0.84% |
| 2026-04-20 | 16.50 | 16.76 | 16.46 | 16.70 | 16.70 | qfq | 8,902,600 | 148,182,456 | 1.15% |
| 2026-04-17 | 16.53 | 16.60 | 16.31 | 16.51 | 16.51 | qfq | 5,968,600 | 98,157,542 | -0.30% |
| 2026-04-16 | 16.48 | 16.60 | 16.34 | 16.56 | 16.56 | qfq | 6,999,306 | 115,262,398 | 0.55% |
| 2026-04-15 | 16.50 | 16.75 | 16.44 | 16.47 | 16.47 | qfq | 8,983,500 | 149,086,764 | -0.06% |
| 2026-04-14 | 16.45 | 16.51 | 16.29 | 16.48 | 16.48 | qfq | 7,420,470 | 121,526,591 | 0.61% |
| 2026-04-13 | 16.23 | 16.44 | 16.14 | 16.38 | 16.38 | qfq | 6,025,900 | 98,354,580 | 0.61% |
| 2026-04-10 | 16.15 | 16.46 | 16.15 | 16.28 | 16.28 | qfq | 9,793,775 | 160,223,003 | 1.43% |
| 2026-04-09 | 16.20 | 16.25 | 15.98 | 16.05 | 16.05 | qfq | 7,596,300 | 122,364,811 | -1.71% |
| 2026-04-08 | 15.99 | 16.35 | 15.92 | 16.33 | 16.33 | qfq | 10,282,289 | 166,138,416 | 4.21% |
| 2026-04-07 | 15.49 | 15.78 | 15.47 | 15.67 | 15.67 | qfq | 4,894,708 | 76,617,614 | 1.03% |
| 2026-04-03 | 15.80 | 15.96 | 15.36 | 15.51 | 15.51 | qfq | 7,132,284 | 111,040,243 | -2.08% |
| 2026-04-02 | 16.20 | 16.34 | 15.76 | 15.84 | 15.84 | qfq | 9,062,069 | 144,854,888 | -2.58% |
| 2026-04-01 | 16.45 | 16.45 | 16.06 | 16.26 | 16.26 | qfq | 6,951,700 | 112,800,754 | 0.93% |
| 2026-03-31 | 16.40 | 16.63 | 16.07 | 16.11 | 16.11 | qfq | 9,623,571 | 157,262,640 | -1.29% |
| 2026-03-30 | 16.11 | 16.40 | 16.06 | 16.32 | 16.32 | qfq | 7,252,017 | 117,759,794 | -0.06% |
| 2026-03-27 | 15.90 | 16.34 | 15.81 | 16.33 | 16.33 | qfq | 6,394,271 | 103,458,613 | 1.43% |
| 2026-03-26 | 16.51 | 16.53 | 16.01 | 16.10 | 16.10 | qfq | 8,514,740 | 138,000,826 | -2.31% |
| 2026-03-25 | 16.20 | 16.52 | 16.20 | 16.48 | 16.48 | qfq | 9,692,834 | 158,663,726 | 1.48% |
| 2026-03-24 | 15.91 | 16.25 | 15.66 | 16.24 | 16.24 | qfq | 11,533,913 | 184,096,365 | 3.51% |
| 2026-03-23 | 16.65 | 16.65 | 15.53 | 15.69 | 15.69 | qfq | 20,377,670 | 327,467,413 | -7.98% |
| 2026-03-20 | 17.70 | 17.80 | 17.00 | 17.05 | 17.05 | qfq | 11,519,706 | 199,032,672 | -3.84% |
| 2026-03-19 | 18.01 | 18.10 | 17.63 | 17.73 | 17.73 | qfq | 7,551,706 | 135,056,709 | -2.80% |
| 2026-03-18 | 18.20 | 18.27 | 17.75 | 18.24 | 18.24 | qfq | 8,621,984 | 155,246,108 | 0.39% |
| 2026-03-17 | 18.61 | 18.65 | 18.14 | 18.17 | 18.17 | qfq | 7,823,502 | 143,670,052 | -2.15% |
| 2026-03-16 | 18.40 | 18.57 | 18.20 | 18.57 | 18.57 | qfq | 6,530,945 | 119,806,594 | 1.20% |
| 2026-03-13 | 18.74 | 18.74 | 18.31 | 18.35 | 18.35 | qfq | 11,356,170 | 210,218,188 | -2.60% |
| 2026-03-12 | 19.30 | 19.34 | 18.71 | 18.84 | 18.84 | qfq | 15,087,000 | 285,750,610 | -2.59% |
| 2026-03-11 | 19.62 | 19.67 | 19.28 | 19.34 | 19.34 | qfq | 10,052,700 | 195,194,334 | -1.18% |
| 2026-03-10 | 19.42 | 19.81 | 19.41 | 19.57 | 19.57 | qfq | 7,920,176 | 155,162,747 | 1.35% |
| 2026-03-09 | 19.59 | 19.59 | 19.01 | 19.31 | 19.31 | qfq | 12,631,030 | 243,320,296 | -2.38% |
| 2026-03-06 | 19.70 | 19.87 | 19.53 | 19.78 | 19.78 | qfq | 8,117,183 | 160,027,827 | 0.30% |
| 2026-03-05 | 19.69 | 19.73 | 19.45 | 19.72 | 19.72 | qfq | 10,003,158 | 195,950,599 | 1.13% |
| 2026-03-04 | 19.49 | 19.81 | 19.33 | 19.50 | 19.50 | qfq | 14,171,217 | 276,692,281 | -1.56% |
| 2026-03-03 | 20.40 | 20.69 | 19.76 | 19.81 | 19.81 | qfq | 21,900,182 | 440,793,741 | -4.71% |
| 2026-03-02 | 20.99 | 21.10 | 20.35 | 20.79 | 20.79 | qfq | 35,254,804 | 733,958,503 | 3.18% |
| 2026-02-27 | 19.95 | 20.23 | 19.86 | 20.15 | 20.15 | qfq | 12,969,595 | 260,333,291 | 0.65% |
| 2026-02-26 | 19.89 | 20.08 | 19.74 | 20.02 | 20.02 | qfq | 11,542,048 | 230,044,570 | 0.65% |
| 2026-02-25 | 19.75 | 19.95 | 19.69 | 19.89 | 19.89 | qfq | 11,289,361 | 223,868,802 | 0.86% |
| 2026-02-24 | 19.59 | 19.78 | 19.41 | 19.72 | 19.72 | qfq | 10,669,812 | 209,701,784 | 1.44% |
| 2026-02-13 | 19.45 | 19.77 | 19.39 | 19.44 | 19.44 | qfq | 8,567,003 | 167,494,278 | -0.05% |
| 2026-02-12 | 19.44 | 19.58 | 19.23 | 19.45 | 19.45 | qfq | 8,979,516 | 174,645,685 | 0.05% |
| 2026-02-11 | 19.60 | 19.73 | 19.44 | 19.44 | 19.44 | qfq | 9,417,000 | 184,384,094 | -0.92% |
| 2026-02-10 | 19.77 | 19.88 | 19.52 | 19.62 | 19.62 | qfq | 11,200,481 | 220,544,325 | -0.46% |
| 2026-02-09 | 19.70 | 19.79 | 19.50 | 19.71 | 19.71 | qfq | 11,650,507 | 229,548,268 | 1.13% |
| 2026-02-06 | 19.62 | 19.79 | 19.38 | 19.49 | 19.49 | qfq | 12,212,270 | 238,929,630 | -0.81% |
| 2026-02-05 | 19.65 | 19.98 | 19.56 | 19.65 | 19.65 | qfq | 10,330,675 | 203,512,972 | -0.66% |
| 2026-02-04 | 19.73 | 20.22 | 19.52 | 19.78 | 19.78 | qfq | 15,727,320 | 311,262,239 | 0.25% |
| 2026-02-03 | 19.32 | 19.88 | 19.22 | 19.73 | 19.73 | qfq | 15,817,995 | 310,023,957 | 2.97% |
| 2026-02-02 | 19.71 | 19.95 | 19.14 | 19.16 | 19.16 | qfq | 14,908,400 | 290,735,737 | -2.89% |
| 2026-01-30 | 20.20 | 20.30 | 19.64 | 19.73 | 19.73 | qfq | 18,233,337 | 361,919,012 | -2.47% |
| 2026-01-29 | 20.57 | 20.80 | 20.15 | 20.23 | 20.23 | qfq | 17,070,782 | 348,551,489 | -2.51% |
| 2026-01-28 | 20.94 | 21.45 | 20.66 | 20.75 | 20.75 | qfq | 16,873,881 | 353,045,834 | -0.91% |
| 2026-01-27 | 20.80 | 21.10 | 20.20 | 20.94 | 20.94 | qfq | 24,867,433 | 513,322,522 | -0.62% |
| 2026-01-26 | 22.00 | 22.07 | 20.65 | 21.07 | 21.07 | qfq | 36,876,234 | 784,251,692 | -4.75% |
| 2026-01-23 | 22.10 | 22.59 | 21.75 | 22.12 | 22.12 | qfq | 34,837,586 | 770,532,126 | -0.36% |
| 2026-01-22 | 21.01 | 22.87 | 20.88 | 22.20 | 22.20 | qfq | 70,321,759 | 1,543,364,462 | 4.13% |
| 2026-01-21 | 21.18 | 23.13 | 21.18 | 21.32 | 21.32 | qfq | 85,193,188 | 1,891,674,923 | 1.38% |
| 2026-01-20 | 21.62 | 22.68 | 20.80 | 21.03 | 21.03 | qfq | 33,165,563 | 712,299,102 | -3.18% |
| 2026-01-19 | 21.90 | 22.29 | 21.66 | 21.72 | 21.72 | qfq | 22,971,992 | 503,094,312 | -0.05% |
| 2026-01-16 | 22.50 | 22.65 | 21.43 | 21.73 | 21.73 | qfq | 28,659,643 | 624,958,821 | -3.42% |
| 2026-01-15 | 23.00 | 23.17 | 22.31 | 22.50 | 22.50 | qfq | 29,531,095 | 667,132,079 | -4.54% |
| 2026-01-14 | 22.48 | 24.48 | 22.21 | 23.57 | 23.57 | qfq | 66,555,705 | 1,560,196,489 | 4.80% |
| 2026-01-13 | 23.50 | 23.50 | 22.20 | 22.49 | 22.49 | qfq | 49,972,351 | 1,137,138,364 | -5.03% |
| 2026-01-12 | 23.34 | 23.95 | 22.83 | 23.68 | 23.68 | qfq | 49,235,328 | 1,154,780,345 | 3.50% |
| 2026-01-09 | 22.57 | 23.08 | 22.19 | 22.88 | 22.88 | qfq | 43,607,537 | 986,652,590 | 2.19% |
| 2026-01-08 | 21.82 | 22.52 | 21.70 | 22.39 | 22.39 | qfq | 31,196,313 | 692,989,504 | 2.14% |
| 2026-01-07 | 22.13 | 22.44 | 21.60 | 21.92 | 21.92 | qfq | 29,950,102 | 658,034,946 | -1.88% |
| 2026-01-06 | 21.00 | 22.79 | 20.91 | 22.34 | 22.34 | qfq | 48,369,946 | 1,063,615,958 | 5.13% |
| 2026-01-05 | 21.20 | 21.80 | 20.38 | 21.25 | 21.25 | qfq | 39,250,863 | 827,459,364 | 2.31% |
| 2025-12-31 | 19.78 | 21.27 | 19.52 | 20.77 | 20.77 | qfq | 37,155,185 | 764,406,902 | 5.27% |
| 2025-12-30 | 20.15 | 20.27 | 19.68 | 19.73 | 19.73 | qfq | 15,819,742 | 314,614,646 | -1.50% |
| 2025-12-29 | 19.67 | 20.21 | 19.62 | 20.03 | 20.03 | qfq | 18,103,080 | 361,748,535 | 1.83% |
| 2025-12-26 | 19.80 | 19.85 | 19.34 | 19.67 | 19.67 | qfq | 16,471,649 | 323,842,673 | -0.51% |
| 2025-12-25 | 19.13 | 20.09 | 19.11 | 19.77 | 19.77 | qfq | 19,608,240 | 385,638,566 | 3.13% |
| 2025-12-24 | 18.82 | 19.27 | 18.55 | 19.17 | 19.17 | qfq | 19,871,800 | 376,630,179 | 1.81% |
| 2025-12-23 | 19.67 | 19.67 | 18.72 | 18.83 | 18.83 | qfq | 21,999,551 | 420,390,341 | -4.32% |
| 2025-12-22 | 20.10 | 20.47 | 19.62 | 19.68 | 19.68 | qfq | 15,711,558 | 312,764,903 | -1.25% |
| 2025-12-19 | 19.55 | 20.30 | 19.54 | 19.93 | 19.93 | qfq | 17,119,375 | 342,727,556 | 2.15% |
| 2025-12-18 | 19.32 | 19.84 | 19.17 | 19.51 | 19.51 | qfq | 16,538,049 | 324,350,890 | 0.26% |
| 2025-12-17 | 19.94 | 20.23 | 18.89 | 19.46 | 19.46 | qfq | 25,267,789 | 487,759,590 | -2.99% |
| 2025-12-16 | 20.55 | 20.58 | 19.60 | 20.06 | 20.06 | qfq | 20,043,432 | 399,625,200 | -2.34% |
| 2025-12-15 | 20.35 | 20.90 | 20.22 | 20.54 | 20.54 | qfq | 14,097,378 | 290,735,444 | 0.20% |
| 2025-12-12 | 21.01 | 21.22 | 20.23 | 20.50 | 20.50 | qfq | 24,139,050 | 498,314,829 | -2.75% |
| 2025-12-11 | 21.33 | 21.50 | 21.00 | 21.08 | 21.08 | qfq | 12,304,600 | 261,033,428 | -1.31% |
| 2025-12-10 | 21.45 | 21.59 | 20.95 | 21.36 | 21.36 | qfq | 16,661,400 | 353,979,901 | -0.42% |
| 2025-12-09 | 21.36 | 21.68 | 21.30 | 21.45 | 21.45 | qfq | 15,257,364 | 327,804,737 | -0.83% |
| 2025-12-08 | 22.00 | 22.05 | 21.53 | 21.63 | 21.63 | qfq | 25,710,433 | 559,461,223 | -0.73% |
| 2025-12-05 | 21.05 | 21.93 | 20.93 | 21.79 | 21.79 | qfq | 28,342,942 | 612,977,753 | 3.27% |
| 2025-12-04 | 21.41 | 21.81 | 21.09 | 21.10 | 21.10 | qfq | 21,388,844 | 457,217,311 | -2.41% |
| 2025-12-03 | 21.37 | 21.85 | 21.23 | 21.62 | 21.62 | qfq | 28,218,356 | 607,794,953 | 0.32% |
| 2025-12-02 | 21.21 | 21.68 | 21.05 | 21.55 | 21.55 | qfq | 24,842,483 | 531,693,271 | 0.94% |
| 2025-12-01 | 22.00 | 22.00 | 21.01 | 21.35 | 21.35 | qfq | 35,500,733 | 758,359,144 | -2.24% |
| 2025-11-28 | 19.85 | 21.84 | 19.84 | 21.84 | 21.84 | qfq | 36,310,778 | 761,968,887 | 10.03% |
| 2025-11-27 | 19.76 | 20.19 | 19.62 | 19.85 | 19.85 | qfq | 6,030,200 | 120,391,270 | -0.20% |
| 2025-11-26 | 20.17 | 20.23 | 19.75 | 19.89 | 19.89 | qfq | 9,468,799 | 188,377,396 | -1.63% |
| 2025-11-25 | 20.19 | 20.36 | 19.95 | 20.22 | 20.22 | qfq | 7,784,700 | 156,966,566 | -0.15% |
| 2025-11-24 | 19.60 | 20.25 | 19.51 | 20.25 | 20.25 | qfq | 11,204,443 | 223,714,122 | 3.42% |
| 2025-11-21 | 19.59 | 20.23 | 19.24 | 19.58 | 19.58 | qfq | 10,920,300 | 215,149,143 | -0.86% |
| 2025-11-20 | 20.51 | 20.63 | 19.72 | 19.75 | 19.75 | qfq | 11,248,466 | 225,997,529 | -4.36% |
| 2025-11-19 | 20.49 | 20.81 | 20.38 | 20.65 | 20.65 | qfq | 6,855,680 | 141,458,962 | 0.78% |
| 2025-11-18 | 20.74 | 20.85 | 20.41 | 20.49 | 20.49 | qfq | 7,704,178 | 158,581,448 | -1.96% |
| 2025-11-17 | 21.18 | 21.28 | 20.63 | 20.90 | 20.90 | qfq | 10,665,149 | 222,478,030 | 0.53% |
| 2025-11-14 | 20.71 | 21.00 | 20.62 | 20.79 | 20.79 | qfq | 9,030,962 | 188,236,720 | -0.14% |
| 2025-11-13 | 20.35 | 21.10 | 20.25 | 20.82 | 20.82 | qfq | 15,259,919 | 315,950,735 | 1.26% |
| 2025-11-12 | 20.52 | 21.49 | 20.52 | 20.56 | 20.56 | qfq | 30,195,415 | 635,831,269 | 1.98% |
| 2025-11-11 | 20.10 | 20.35 | 20.05 | 20.16 | 20.16 | qfq | 4,873,500 | 98,350,430 | 0.00% |
| 2025-11-10 | 19.98 | 20.49 | 19.95 | 20.16 | 20.16 | qfq | 10,136,310 | 205,040,313 | 1.05% |
| 2025-11-07 | 19.70 | 20.58 | 19.46 | 19.95 | 19.95 | qfq | 12,636,727 | 252,267,541 | 0.86% |
| 2025-11-06 | 20.00 | 20.13 | 19.71 | 19.78 | 19.78 | qfq | 7,044,800 | 140,062,295 | -0.95% |
| 2025-11-05 | 19.90 | 20.12 | 19.84 | 19.97 | 19.97 | qfq | 4,478,000 | 89,486,573 | -0.35% |
| 2025-11-04 | 20.29 | 20.38 | 19.94 | 20.04 | 20.04 | qfq | 4,870,100 | 97,800,629 | -1.28% |
| 2025-11-03 | 20.10 | 20.35 | 19.92 | 20.30 | 20.30 | qfq | 5,960,836 | 120,100,626 | 1.00% |
| 2025-10-31 | 19.94 | 20.22 | 19.86 | 20.10 | 20.10 | qfq | 5,207,967 | 104,603,924 | 0.45% |
| 2025-10-30 | 20.00 | 20.40 | 19.67 | 20.01 | 20.01 | qfq | 10,173,449 | 203,620,519 | -0.30% |
| 2025-10-29 | 20.23 | 20.44 | 20.05 | 20.07 | 20.07 | qfq | 9,271,353 | 187,118,965 | -0.79% |
| 2025-10-28 | 20.00 | 20.50 | 19.97 | 20.23 | 20.23 | qfq | 8,955,532 | 181,252,566 | 0.65% |
| 2025-10-27 | 19.81 | 20.18 | 19.77 | 20.10 | 20.10 | qfq | 8,799,636 | 175,887,144 | 1.88% |
| 2025-10-24 | 19.66 | 20.10 | 19.66 | 19.73 | 19.73 | qfq | 8,486,436 | 168,438,203 | 0.71% |
| 2025-10-23 | 19.38 | 19.62 | 19.12 | 19.59 | 19.59 | qfq | 7,132,868 | 138,040,760 | 0.67% |
| 2025-10-22 | 19.97 | 20.00 | 19.40 | 19.46 | 19.46 | qfq | 11,813,039 | 231,559,656 | -2.99% |
| 2025-10-21 | 20.20 | 20.20 | 19.80 | 20.06 | 20.06 | qfq | 10,073,200 | 201,355,055 | -0.30% |
| 2025-10-20 | 20.21 | 20.36 | 20.02 | 20.12 | 20.12 | qfq | 6,946,888 | 140,117,464 | 0.35% |
| 2025-10-17 | 21.15 | 21.25 | 19.82 | 20.05 | 20.05 | qfq | 13,713,108 | 280,671,026 | -5.20% |
| 2025-10-16 | 21.85 | 21.95 | 21.10 | 21.15 | 21.15 | qfq | 12,559,336 | 268,119,583 | -3.42% |
| 2025-10-15 | 21.59 | 21.91 | 21.25 | 21.90 | 21.90 | qfq | 8,340,477 | 180,618,057 | 1.34% |
| 2025-10-14 | 22.34 | 22.35 | 21.50 | 21.61 | 21.61 | qfq | 12,703,447 | 278,198,348 | -2.53% |
| 2025-10-13 | 21.52 | 22.47 | 21.50 | 22.17 | 22.17 | qfq | 10,652,903 | 235,600,048 | 0.14% |
| 2025-10-10 | 22.19 | 22.35 | 21.90 | 22.14 | 22.14 | qfq | 11,520,103 | 254,460,050 | -0.18% |
| 2025-10-09 | 21.78 | 22.38 | 21.53 | 22.18 | 22.18 | qfq | 13,807,797 | 303,861,011 | 1.32% |
| 2025-09-30 | 21.16 | 22.01 | 20.90 | 21.89 | 21.89 | qfq | 21,390,358 | 462,931,375 | 3.45% |
| 2025-09-29 | 21.11 | 21.25 | 20.60 | 21.16 | 21.16 | qfq | 10,059,572 | 210,922,395 | 0.24% |
| 2025-09-26 | 21.60 | 21.61 | 20.92 | 21.11 | 21.11 | qfq | 8,807,377 | 186,359,927 | -1.63% |
| 2025-09-25 | 21.48 | 21.75 | 21.31 | 21.46 | 21.46 | qfq | 9,832,079 | 211,352,181 | -0.14% |
| 2025-09-24 | 21.47 | 21.62 | 20.94 | 21.49 | 21.49 | qfq | 13,214,925 | 281,238,178 | -0.78% |
| 2025-09-23 | 21.21 | 21.80 | 20.88 | 21.66 | 21.66 | qfq | 13,385,498 | 285,969,973 | 1.93% |
| 2025-09-22 | 21.45 | 21.59 | 21.02 | 21.25 | 21.25 | qfq | 10,216,281 | 217,242,615 | -0.93% |
| 2025-09-19 | 20.80 | 22.20 | 20.78 | 21.45 | 21.45 | qfq | 24,066,008 | 522,337,794 | 3.27% |
| 2025-09-18 | 21.19 | 21.52 | 20.57 | 20.77 | 20.77 | qfq | 13,407,000 | 283,356,197 | -2.03% |
| 2025-09-17 | 21.07 | 21.32 | 20.83 | 21.20 | 21.20 | qfq | 12,227,700 | 258,489,821 | 0.62% |
| 2025-09-16 | 21.23 | 21.28 | 20.76 | 21.07 | 21.07 | qfq | 11,467,828 | 240,752,563 | -0.71% |
| 2025-09-15 | 21.71 | 21.80 | 21.08 | 21.22 | 21.22 | qfq | 12,287,000 | 261,420,434 | -2.26% |
| 2025-09-12 | 21.78 | 22.02 | 21.63 | 21.71 | 21.71 | qfq | 9,699,200 | 211,794,744 | -0.55% |
| 2025-09-11 | 22.00 | 22.05 | 21.53 | 21.83 | 21.83 | qfq | 15,886,615 | 346,593,461 | -0.82% |
| 2025-09-10 | 20.95 | 22.15 | 20.86 | 22.01 | 22.01 | qfq | 17,365,025 | 373,998,523 | 4.96% |
| 2025-09-09 | 21.64 | 21.64 | 20.79 | 20.97 | 20.97 | qfq | 12,173,407 | 257,170,400 | -3.27% |
| 2025-09-08 | 21.80 | 21.82 | 21.34 | 21.68 | 21.68 | qfq | 10,381,328 | 223,729,532 | 0.70% |
| 2025-09-05 | 21.20 | 21.65 | 20.71 | 21.53 | 21.53 | qfq | 13,016,964 | 275,167,776 | 2.04% |
| 2025-09-04 | 21.01 | 21.85 | 20.88 | 21.10 | 21.10 | qfq | 18,524,465 | 396,701,322 | 0.05% |
| 2025-09-03 | 22.56 | 22.59 | 21.00 | 21.09 | 21.09 | qfq | 23,374,137 | 507,033,606 | -6.27% |
| 2025-09-02 | 22.97 | 22.97 | 22.09 | 22.50 | 22.50 | qfq | 18,524,256 | 414,370,648 | -2.05% |
| 2025-09-01 | 22.92 | 23.13 | 22.32 | 22.97 | 22.97 | qfq | 21,090,770 | 479,746,347 | 0.26% |
| 2025-08-29 | 22.80 | 23.13 | 22.52 | 22.91 | 22.91 | qfq | 20,102,389 | 458,543,478 | -0.95% |
| 2025-08-28 | 24.10 | 24.69 | 22.27 | 23.13 | 23.13 | qfq | 41,094,443 | 959,596,023 | -3.06% |
| 2025-08-27 | 23.51 | 25.45 | 23.30 | 23.86 | 23.86 | qfq | 44,798,159 | 1,087,004,037 | 0.85% |
| 2025-08-26 | 23.75 | 24.06 | 23.45 | 23.66 | 23.66 | qfq | 22,029,843 | 525,450,915 | -0.96% |
| 2025-08-25 | 23.98 | 24.05 | 23.41 | 23.89 | 23.89 | qfq | 33,492,525 | 791,793,187 | 0.55% |
| 2025-08-22 | 23.18 | 23.76 | 23.01 | 23.76 | 23.76 | qfq | 24,325,568 | 569,831,045 | 1.63% |
| 2025-08-21 | 23.35 | 23.60 | 23.30 | 23.38 | 23.38 | qfq | 18,509,000 | 433,216,856 | -0.26% |
| 2025-08-20 | 23.55 | 23.73 | 23.05 | 23.44 | 23.44 | qfq | 25,666,485 | 598,487,979 | -0.47% |
| 2025-08-19 | 22.95 | 23.64 | 22.76 | 23.55 | 23.55 | qfq | 43,621,538 | 1,018,895,180 | 2.61% |
| 2025-08-18 | 23.03 | 23.19 | 22.73 | 22.95 | 22.95 | qfq | 34,377,574 | 790,007,730 | -0.04% |
| 2025-08-15 | 22.77 | 23.13 | 22.63 | 22.96 | 22.96 | qfq | 25,929,183 | 593,303,544 | 0.53% |
| 2025-08-14 | 23.66 | 23.68 | 22.70 | 22.84 | 22.84 | qfq | 27,701,465 | 640,059,763 | -3.71% |
| 2025-08-13 | 23.84 | 24.20 | 23.64 | 23.72 | 23.72 | qfq | 24,837,511 | 592,529,818 | -0.55% |
| 2025-08-12 | 24.62 | 24.85 | 23.58 | 23.85 | 23.85 | qfq | 39,734,189 | 951,078,475 | -3.13% |
| 2025-08-11 | 24.40 | 25.49 | 24.08 | 24.62 | 24.62 | qfq | 43,848,319 | 1,088,225,618 | 0.98% |
| 2025-08-08 | 25.00 | 26.25 | 24.33 | 24.38 | 24.38 | qfq | 66,296,144 | 1,656,088,871 | -3.67% |
| 2025-08-07 | 22.97 | 25.31 | 22.67 | 25.31 | 25.31 | qfq | 57,356,934 | 1,394,043,577 | 10.00% |
| 2025-08-06 | 22.78 | 23.30 | 22.50 | 23.01 | 23.01 | qfq | 37,157,986 | 854,586,938 | 0.61% |
| 2025-08-05 | 22.30 | 24.01 | 22.30 | 22.87 | 22.87 | qfq | 54,263,600 | 1,250,276,522 | 3.81% |
| 2025-08-04 | 20.63 | 22.06 | 20.60 | 22.03 | 22.03 | qfq | 33,273,818 | 722,436,030 | 5.61% |
| 2025-08-01 | 21.17 | 21.20 | 20.60 | 20.86 | 20.86 | qfq | 13,643,059 | 284,559,460 | -1.56% |
| 2025-07-31 | 21.30 | 21.53 | 21.07 | 21.19 | 21.19 | qfq | 18,446,679 | 393,057,298 | -0.61% |
| 2025-07-30 | 21.49 | 22.10 | 21.10 | 21.32 | 21.32 | qfq | 19,916,245 | 429,746,725 | -0.79% |
| 2025-07-29 | 20.90 | 21.50 | 20.89 | 21.49 | 21.49 | qfq | 14,548,812 | 309,028,975 | 0.89% |
| 2025-07-28 | 21.22 | 21.64 | 21.09 | 21.30 | 21.30 | qfq | 18,246,101 | 388,870,942 | 0.61% |
| 2025-07-25 | 21.08 | 21.25 | 20.91 | 21.17 | 21.17 | qfq | 12,080,681 | 254,419,417 | 0.43% |
| 2025-07-24 | 20.50 | 21.62 | 20.24 | 21.08 | 21.08 | qfq | 23,705,498 | 495,376,623 | 4.05% |
| 2025-07-23 | 20.62 | 20.65 | 20.21 | 20.26 | 20.26 | qfq | 10,764,626 | 218,823,968 | -1.75% |
| 2025-07-22 | 20.71 | 20.93 | 20.50 | 20.62 | 20.62 | qfq | 13,060,161 | 270,163,783 | -0.82% |
| 2025-07-21 | 20.66 | 21.05 | 20.56 | 20.79 | 20.79 | qfq | 12,012,700 | 249,894,208 | 0.68% |
| 2025-07-18 | 20.52 | 20.85 | 20.39 | 20.65 | 20.65 | qfq | 11,115,334 | 228,887,659 | 0.44% |
| 2025-07-17 | 19.99 | 20.73 | 19.90 | 20.56 | 20.56 | qfq | 16,665,442 | 339,716,740 | 3.06% |
| 2025-07-16 | 19.90 | 20.10 | 19.83 | 19.95 | 19.95 | qfq | 6,455,500 | 129,015,135 | 0.05% |
| 2025-07-15 | 20.05 | 20.27 | 19.68 | 19.94 | 19.94 | qfq | 19,980,897 | 398,286,319 | -2.78% |
| 2025-07-14 | 20.70 | 20.85 | 20.43 | 20.51 | 20.51 | qfq | 9,580,100 | 197,198,787 | -0.82% |
| 2025-07-11 | 20.50 | 20.80 | 20.48 | 20.68 | 20.68 | qfq | 10,521,887 | 217,733,839 | 0.49% |
| 2025-07-10 | 20.76 | 20.78 | 20.42 | 20.58 | 20.58 | qfq | 12,736,440 | 261,740,505 | -1.25% |
| 2025-07-09 | 21.07 | 21.20 | 20.73 | 20.84 | 20.84 | qfq | 11,640,300 | 244,138,360 | -1.04% |
| 2025-07-08 | 20.67 | 21.43 | 20.58 | 21.06 | 21.06 | qfq | 16,829,946 | 354,016,570 | 1.06% |
| 2025-07-07 | 21.21 | 21.25 | 20.73 | 20.84 | 20.84 | qfq | 13,042,700 | 272,329,224 | -2.21% |
| 2025-07-04 | 21.40 | 21.58 | 20.98 | 21.31 | 21.31 | qfq | 17,301,300 | 367,634,426 | -1.62% |
| 2025-07-03 | 20.82 | 22.30 | 20.82 | 21.66 | 21.66 | qfq | 36,810,081 | 798,216,109 | 3.34% |
| 2025-07-02 | 21.50 | 21.50 | 20.66 | 20.96 | 20.96 | qfq | 23,220,962 | 486,180,617 | -2.69% |
| 2025-07-01 | 21.02 | 21.83 | 20.84 | 21.54 | 21.54 | qfq | 37,181,405 | 791,132,637 | 2.52% |
| 2025-06-30 | 20.21 | 21.18 | 20.16 | 21.01 | 21.01 | qfq | 32,149,608 | 670,207,660 | 4.27% |
| 2025-06-27 | 20.34 | 20.59 | 20.12 | 20.15 | 20.15 | qfq | 18,272,421 | 371,162,321 | -0.89% |
| 2025-06-26 | 19.99 | 20.92 | 19.95 | 20.33 | 20.33 | qfq | 28,289,451 | 578,492,393 | 1.85% |
| 2025-06-25 | 19.45 | 20.20 | 19.41 | 19.96 | 19.96 | qfq | 16,838,752 | 335,004,168 | 2.67% |
| 2025-06-24 | 19.08 | 19.50 | 18.86 | 19.44 | 19.44 | qfq | 12,912,898 | 248,746,848 | 0.73% |
| 2025-06-23 | 19.06 | 19.34 | 18.98 | 19.30 | 19.30 | qfq | 11,281,101 | 216,325,931 | 0.47% |
| 2025-06-20 | 19.39 | 19.54 | 19.08 | 19.21 | 19.21 | qfq | 9,022,000 | 174,093,561 | -1.28% |
| 2025-06-19 | 19.99 | 19.99 | 19.20 | 19.46 | 19.46 | qfq | 15,896,143 | 309,463,498 | -3.04% |
| 2025-06-18 | 20.09 | 20.45 | 20.02 | 20.07 | 20.07 | qfq | 12,949,356 | 262,132,077 | -0.55% |
| 2025-06-17 | 19.91 | 20.41 | 19.87 | 20.18 | 20.18 | qfq | 14,657,401 | 295,532,230 | 1.97% |
| 2025-06-16 | 19.82 | 19.94 | 19.66 | 19.79 | 19.79 | qfq | 9,816,923 | 194,150,300 | -0.20% |
| 2025-06-13 | 20.04 | 20.25 | 19.75 | 19.83 | 19.83 | qfq | 18,544,849 | 370,377,936 | -0.75% |
| 2025-06-12 | 20.10 | 20.20 | 19.92 | 19.98 | 19.98 | qfq | 8,919,688 | 178,773,613 | -1.19% |
| 2025-06-11 | 20.14 | 20.39 | 20.08 | 20.22 | 20.22 | qfq | 7,980,000 | 161,301,064 | -0.34% |
| 2025-06-10 | 20.92 | 20.92 | 19.96 | 20.29 | 20.29 | qfq | 16,036,740 | 326,878,742 | -3.20% |
| 2025-06-09 | 20.80 | 21.21 | 20.80 | 20.96 | 20.96 | qfq | 14,947,500 | 313,390,043 | 0.24% |
| 2025-06-06 | 20.61 | 21.15 | 20.42 | 20.91 | 20.91 | qfq | 16,614,045 | 344,786,197 | 1.50% |
| 2025-06-05 | 20.33 | 20.68 | 19.98 | 20.60 | 20.60 | qfq | 13,637,676 | 278,522,802 | 0.93% |
| 2025-06-04 | 20.45 | 20.70 | 20.34 | 20.41 | 20.41 | qfq | 11,889,256 | 243,069,320 | -1.16% |
| 2025-06-03 | 20.37 | 20.89 | 20.28 | 20.65 | 20.65 | qfq | 21,211,201 | 437,369,244 | 1.57% |
| 2025-05-30 | 19.96 | 20.57 | 19.58 | 20.33 | 20.33 | qfq | 18,613,990 | 375,254,990 | 2.42% |
| 2025-05-29 | 19.52 | 19.88 | 19.51 | 19.85 | 19.85 | qfq | 8,798,590 | 174,145,563 | 1.33% |
| 2025-05-28 | 20.09 | 20.10 | 19.54 | 19.59 | 19.59 | qfq | 9,489,040 | 187,529,636 | -2.73% |
| 2025-05-27 | 20.05 | 20.21 | 19.77 | 20.14 | 20.14 | qfq | 10,154,438 | 203,022,186 | 0.50% |
| 2025-05-26 | 19.50 | 20.06 | 19.38 | 20.04 | 20.04 | qfq | 10,346,250 | 205,131,477 | 2.09% |
| 2025-05-23 | 19.66 | 20.07 | 19.60 | 19.63 | 19.63 | qfq | 13,509,828 | 267,652,378 | -1.65% |
| 2025-05-22 | 19.43 | 20.58 | 19.32 | 19.96 | 19.96 | qfq | 28,140,549 | 564,242,645 | 2.52% |
| 2025-05-21 | 19.85 | 19.85 | 19.46 | 19.47 | 19.47 | qfq | 14,336,932 | 280,565,094 | -2.06% |
| 2025-05-20 | 20.42 | 20.42 | 19.84 | 19.88 | 19.88 | qfq | 21,279,684 | 426,056,849 | -3.17% |
| 2025-05-19 | 20.25 | 20.63 | 20.13 | 20.53 | 20.53 | qfq | 20,341,500 | 416,582,861 | 1.38% |
| 2025-05-16 | 20.34 | 20.80 | 20.21 | 20.25 | 20.25 | qfq | 15,555,000 | 317,635,012 | -0.83% |
| 2025-05-15 | 20.88 | 20.98 | 20.29 | 20.42 | 20.42 | qfq | 23,966,804 | 492,673,333 | -3.18% |
| 2025-05-14 | 21.35 | 21.78 | 20.92 | 21.09 | 21.09 | qfq | 30,565,115 | 646,310,470 | -1.68% |
| 2025-05-13 | 22.84 | 23.22 | 21.33 | 21.45 | 21.45 | qfq | 69,557,908 | 1,553,245,436 | -2.46% |
| 2025-05-12 | 20.00 | 21.99 | 19.58 | 21.99 | 21.99 | qfq | 29,057,105 | 621,526,345 | 10.01% |
| 2025-05-09 | 20.50 | 20.63 | 19.81 | 19.99 | 19.99 | qfq | 21,416,312 | 431,474,211 | -0.99% |
| 2025-05-08 | 19.69 | 20.20 | 19.52 | 20.19 | 20.19 | qfq | 16,461,587 | 327,721,162 | 2.59% |
| 2025-05-07 | 19.30 | 20.10 | 19.10 | 19.68 | 19.68 | qfq | 16,171,180 | 317,298,534 | 2.71% |
| 2025-05-06 | 18.56 | 19.19 | 18.50 | 19.16 | 19.16 | qfq | 10,032,747 | 189,325,653 | 3.85% |
| 2025-04-30 | 18.41 | 18.58 | 18.30 | 18.45 | 18.45 | qfq | 5,554,735 | 102,508,688 | 0.27% |
| 2025-04-29 | 18.08 | 18.45 | 17.89 | 18.40 | 18.40 | qfq | 8,324,600 | 151,381,190 | 0.00% |
| 2025-04-28 | 18.91 | 19.10 | 18.40 | 18.40 | 18.40 | qfq | 8,489,826 | 158,230,046 | -3.06% |
| 2025-04-25 | 19.13 | 19.30 | 18.84 | 18.98 | 18.98 | qfq | 7,347,880 | 139,690,776 | -1.76% |
| 2025-04-24 | 19.11 | 19.45 | 18.80 | 19.32 | 19.32 | qfq | 9,820,568 | 188,456,551 | 0.16% |
| 2025-04-23 | 19.81 | 19.97 | 19.02 | 19.29 | 19.29 | qfq | 13,999,400 | 270,197,830 | -2.97% |
| 2025-04-22 | 20.09 | 20.19 | 19.60 | 19.88 | 19.88 | qfq | 11,471,100 | 227,800,834 | -1.54% |
| 2025-04-21 | 20.05 | 20.41 | 19.86 | 20.19 | 20.19 | qfq | 9,243,562 | 186,883,460 | 0.95% |
| 2025-04-18 | 19.99 | 20.48 | 19.51 | 20.00 | 20.00 | qfq | 10,357,374 | 206,407,499 | 0.05% |
| 2025-04-17 | 19.88 | 20.56 | 19.88 | 19.99 | 19.99 | qfq | 13,823,500 | 280,366,063 | 0.25% |
| 2025-04-16 | 20.35 | 20.35 | 19.72 | 19.94 | 19.94 | qfq | 9,315,650 | 186,411,299 | -2.16% |
| 2025-04-15 | 19.96 | 20.53 | 19.66 | 20.38 | 20.38 | qfq | 14,495,205 | 291,082,865 | 2.00% |
| 2025-04-14 | 20.15 | 20.40 | 19.83 | 19.98 | 19.98 | qfq | 14,276,560 | 286,249,258 | -0.70% |
| 2025-04-11 | 19.59 | 20.42 | 19.45 | 20.12 | 20.12 | qfq | 20,907,710 | 419,745,756 | 2.08% |
| 2025-04-10 | 19.49 | 20.26 | 19.28 | 19.71 | 19.71 | qfq | 26,482,650 | 527,104,282 | 0.87% |
| 2025-04-09 | 17.61 | 19.54 | 17.25 | 19.54 | 19.54 | qfq | 20,895,300 | 396,634,366 | 10.02% |
| 2025-04-08 | 17.86 | 18.51 | 17.34 | 17.76 | 17.76 | qfq | 11,630,877 | 207,099,257 | -0.39% |
| 2025-04-07 | 18.60 | 18.96 | 17.31 | 17.83 | 17.83 | qfq | 18,924,580 | 343,046,475 | -7.28% |
| 2025-04-03 | 19.06 | 19.48 | 18.72 | 19.23 | 19.23 | qfq | 10,499,330 | 200,482,984 | 0.05% |
| 2025-04-02 | 19.20 | 19.59 | 19.11 | 19.22 | 19.22 | qfq | 11,209,300 | 216,678,628 | -0.88% |
| 2025-04-01 | 18.85 | 19.59 | 18.85 | 19.39 | 19.39 | qfq | 12,562,800 | 242,985,446 | 3.14% |
| 2025-03-31 | 18.65 | 18.85 | 18.22 | 18.80 | 18.80 | qfq | 11,532,100 | 214,349,326 | 0.43% |
| 2025-03-28 | 19.09 | 19.28 | 18.64 | 18.72 | 18.72 | qfq | 8,408,300 | 158,447,414 | -1.99% |
| 2025-03-27 | 19.40 | 19.55 | 18.98 | 19.10 | 19.10 | qfq | 8,017,600 | 153,781,782 | -1.95% |
| 2025-03-26 | 19.67 | 20.05 | 19.40 | 19.48 | 19.48 | qfq | 8,567,410 | 168,384,338 | -1.62% |
| 2025-03-25 | 19.50 | 20.22 | 19.40 | 19.80 | 19.80 | qfq | 14,547,952 | 289,907,149 | 1.49% |
| 2025-03-24 | 19.85 | 19.99 | 19.02 | 19.51 | 19.51 | qfq | 13,460,635 | 261,032,397 | -1.66% |
| 2025-03-21 | 19.92 | 20.40 | 19.80 | 19.84 | 19.84 | qfq | 12,597,600 | 252,795,292 | -1.15% |
| 2025-03-20 | 19.92 | 20.35 | 19.76 | 20.07 | 20.07 | qfq | 11,501,210 | 231,305,171 | 0.60% |
| 2025-03-19 | 20.40 | 20.40 | 19.82 | 19.95 | 19.95 | qfq | 15,468,300 | 309,706,848 | -2.64% |
| 2025-03-18 | 20.76 | 21.12 | 20.26 | 20.49 | 20.49 | qfq | 15,936,320 | 328,470,397 | -1.16% |
| 2025-03-17 | 20.94 | 21.16 | 20.62 | 20.73 | 20.73 | qfq | 14,363,035 | 298,959,342 | -1.05% |
| 2025-03-14 | 21.23 | 21.39 | 20.49 | 20.95 | 20.95 | qfq | 22,004,955 | 458,556,612 | -2.29% |
| 2025-03-13 | 21.12 | 21.56 | 20.80 | 21.44 | 21.44 | qfq | 20,015,709 | 425,070,609 | 1.18% |
| 2025-03-12 | 21.17 | 21.85 | 21.06 | 21.19 | 21.19 | qfq | 31,811,671 | 684,768,333 | 1.24% |
| 2025-03-11 | 20.00 | 21.00 | 19.91 | 20.93 | 20.93 | qfq | 25,231,288 | 522,202,492 | 2.45% |
| 2025-03-10 | 20.55 | 21.48 | 20.24 | 20.43 | 20.43 | qfq | 30,516,949 | 632,851,844 | -0.15% |
| 2025-03-07 | 19.66 | 20.74 | 19.62 | 20.46 | 20.46 | qfq | 36,186,300 | 737,766,176 | 2.87% |
| 2025-03-06 | 19.57 | 20.12 | 19.37 | 19.89 | 19.89 | qfq | 26,912,244 | 532,550,588 | 1.64% |
| 2025-03-05 | 19.20 | 19.63 | 19.19 | 19.57 | 19.57 | qfq | 24,670,670 | 479,091,179 | 0.05% |
| 2025-03-04 | 18.66 | 19.88 | 18.61 | 19.56 | 19.56 | qfq | 41,678,523 | 805,240,700 | 5.16% |
| 2025-03-03 | 18.50 | 18.88 | 18.29 | 18.60 | 18.60 | qfq | 23,583,963 | 438,885,991 | 1.42% |
| 2025-02-28 | 19.03 | 19.45 | 18.18 | 18.34 | 18.34 | qfq | 30,399,644 | 571,010,957 | -3.63% |
| 2025-02-27 | 19.42 | 19.66 | 18.77 | 19.03 | 19.03 | qfq | 40,416,718 | 776,560,000 | -2.01% |
| 2025-02-26 | 17.79 | 19.42 | 17.70 | 19.42 | 19.42 | qfq | 38,695,474 | 737,417,603 | 10.03% |
| 2025-02-25 | 17.66 | 17.88 | 17.55 | 17.65 | 17.65 | qfq | 9,905,900 | 175,259,796 | -1.23% |
| 2025-02-24 | 17.98 | 18.17 | 17.78 | 17.87 | 17.87 | qfq | 14,916,509 | 267,173,396 | -1.54% |
| 2025-02-21 | 18.15 | 18.22 | 17.90 | 18.15 | 18.15 | qfq | 15,373,353 | 277,703,492 | 0.17% |
| 2025-02-20 | 17.51 | 18.20 | 17.51 | 18.12 | 18.12 | qfq | 22,277,649 | 400,967,487 | 2.60% |
| 2025-02-19 | 17.17 | 17.67 | 17.10 | 17.66 | 17.66 | qfq | 13,837,068 | 241,987,569 | 2.26% |
| 2025-02-18 | 17.50 | 17.95 | 17.26 | 17.27 | 17.27 | qfq | 15,788,800 | 276,955,324 | -1.65% |
| 2025-02-17 | 17.34 | 17.84 | 17.26 | 17.56 | 17.56 | qfq | 17,081,836 | 299,911,981 | 0.80% |
| 2025-02-14 | 17.46 | 17.53 | 17.20 | 17.42 | 17.42 | qfq | 12,420,318 | 215,604,801 | -0.68% |
| 2025-02-13 | 17.74 | 17.80 | 17.50 | 17.54 | 17.54 | qfq | 14,133,900 | 249,076,003 | -1.41% |
| 2025-02-12 | 17.14 | 18.37 | 17.09 | 17.79 | 17.79 | qfq | 27,168,854 | 481,848,516 | 3.91% |
| 2025-02-11 | 17.42 | 17.42 | 17.07 | 17.12 | 17.12 | qfq | 13,934,481 | 238,973,783 | -1.78% |
| 2025-02-10 | 17.02 | 17.58 | 17.02 | 17.43 | 17.43 | qfq | 18,967,071 | 328,992,209 | 2.53% |
| 2025-02-07 | 17.00 | 17.25 | 16.72 | 17.00 | 17.00 | qfq | 19,280,242 | 328,454,988 | 0.12% |
| 2025-02-06 | 16.16 | 17.00 | 15.97 | 16.98 | 16.98 | qfq | 25,045,665 | 418,549,420 | 4.94% |
| 2025-02-05 | 15.94 | 16.30 | 15.94 | 16.18 | 16.18 | qfq | 10,439,902 | 168,553,959 | 1.51% |
| 2025-01-27 | 16.44 | 16.48 | 15.94 | 15.94 | 15.94 | qfq | 11,705,800 | 189,042,732 | -2.57% |
| 2025-01-24 | 16.34 | 16.47 | 16.18 | 16.36 | 16.36 | qfq | 11,169,319 | 182,429,191 | 0.12% |
| 2025-01-23 | 16.55 | 16.97 | 16.34 | 16.34 | 16.34 | qfq | 21,246,641 | 354,205,414 | -0.06% |
| 2025-01-22 | 16.50 | 16.64 | 16.25 | 16.35 | 16.35 | qfq | 11,506,608 | 189,020,321 | -1.57% |
| 2025-01-21 | 16.57 | 16.84 | 16.49 | 16.61 | 16.61 | qfq | 18,417,400 | 306,785,003 | 0.67% |
| 2025-01-20 | 16.28 | 16.83 | 16.23 | 16.50 | 16.50 | qfq | 25,063,675 | 414,095,607 | 1.73% |
| 2025-01-17 | 15.76 | 16.37 | 15.30 | 16.22 | 16.22 | qfq | 28,027,709 | 441,849,578 | 2.33% |
| 2025-01-16 | 15.79 | 16.12 | 15.62 | 15.85 | 15.85 | qfq | 18,522,051 | 293,463,001 | 0.83% |
| 2025-01-15 | 16.13 | 16.27 | 15.70 | 15.72 | 15.72 | qfq | 30,875,124 | 491,376,867 | -4.90% |
| 2025-01-14 | 15.89 | 16.60 | 15.85 | 16.53 | 16.53 | qfq | 18,524,300 | 302,101,399 | 4.16% |
| 2025-01-13 | 15.71 | 16.09 | 15.59 | 15.87 | 15.87 | qfq | 11,727,621 | 185,717,943 | -0.94% |
| 2025-01-10 | 16.14 | 16.65 | 16.01 | 16.02 | 16.02 | qfq | 18,821,915 | 308,534,105 | -1.96% |
| 2025-01-09 | 16.00 | 16.52 | 15.98 | 16.34 | 16.34 | qfq | 18,274,000 | 297,350,081 | 1.30% |
| 2025-01-08 | 16.46 | 16.50 | 15.55 | 16.13 | 16.13 | qfq | 24,965,400 | 400,125,063 | -3.01% |
| 2025-01-07 | 16.39 | 16.65 | 16.21 | 16.63 | 16.63 | qfq | 15,792,015 | 259,346,495 | 1.84% |
| 2025-01-06 | 16.88 | 17.09 | 16.29 | 16.33 | 16.33 | qfq | 21,497,010 | 358,472,222 | -4.45% |
| 2025-01-03 | 18.36 | 18.43 | 16.96 | 17.09 | 17.09 | qfq | 24,346,150 | 429,318,618 | -7.02% |
| 2025-01-02 | 19.23 | 19.30 | 18.12 | 18.38 | 18.38 | qfq | 24,041,102 | 451,787,336 | -5.60% |
| 2024-12-31 | 19.38 | 19.80 | 18.88 | 19.47 | 19.47 | qfq | 21,940,802 | 422,244,249 | 0.52% |
| 2024-12-30 | 20.00 | 20.15 | 19.32 | 19.37 | 19.37 | qfq | 22,618,063 | 445,561,937 | -4.06% |
| 2024-12-27 | 20.65 | 21.21 | 20.09 | 20.19 | 20.19 | qfq | 39,380,335 | 812,587,311 | 0.25% |
| 2024-12-26 | 19.69 | 20.32 | 19.54 | 20.14 | 20.14 | qfq | 24,407,486 | 490,119,838 | 1.56% |
| 2024-12-25 | 19.71 | 20.20 | 19.29 | 19.83 | 19.83 | qfq | 25,985,358 | 512,486,172 | -0.75% |
| 2024-12-24 | 18.84 | 20.37 | 18.76 | 19.98 | 19.98 | qfq | 34,042,686 | 667,498,153 | 6.05% |
| 2024-12-23 | 20.00 | 20.00 | 18.77 | 18.84 | 18.84 | qfq | 27,135,259 | 521,711,366 | -6.13% |
| 2024-12-20 | 19.69 | 20.35 | 19.68 | 20.07 | 20.07 | qfq | 24,610,574 | 495,773,973 | 1.31% |
| 2024-12-19 | 19.70 | 20.00 | 19.33 | 19.81 | 19.81 | qfq | 23,325,000 | 458,823,758 | -0.95% |
| 2024-12-18 | 20.20 | 20.35 | 19.80 | 20.00 | 20.00 | qfq | 22,403,983 | 449,196,724 | 0.00% |
| 2024-12-17 | 21.05 | 21.09 | 19.80 | 20.00 | 20.00 | qfq | 36,278,319 | 735,362,133 | -5.70% |
| 2024-12-16 | 20.47 | 21.65 | 20.30 | 21.21 | 21.21 | qfq | 50,257,660 | 1,053,034,897 | 3.62% |
| 2024-12-13 | 21.03 | 21.45 | 20.38 | 20.47 | 20.47 | qfq | 39,654,960 | 821,537,558 | -3.76% |
| 2024-12-12 | 21.20 | 21.91 | 21.10 | 21.27 | 21.27 | qfq | 47,614,241 | 1,022,397,958 | -0.56% |
| 2024-12-11 | 21.63 | 21.95 | 21.21 | 21.39 | 21.39 | qfq | 55,716,946 | 1,196,542,536 | -1.11% |
| 2024-12-10 | 23.22 | 23.22 | 21.56 | 21.63 | 21.63 | qfq | 116,531,002 | 2,605,174,666 | -3.61% |
| 2024-12-09 | 20.00 | 22.44 | 19.58 | 22.44 | 22.44 | qfq | 108,807,525 | 2,287,607,846 | 10.00% |
| 2024-12-06 | 20.84 | 21.30 | 20.22 | 20.40 | 20.40 | qfq | 111,187,028 | 2,289,763,693 | 3.61% |
| 2024-12-05 | 17.88 | 19.69 | 17.82 | 19.69 | 19.69 | qfq | 66,054,471 | 1,273,417,783 | 10.00% |
| 2024-12-04 | 18.31 | 18.48 | 17.82 | 17.90 | 17.90 | qfq | 18,559,008 | 336,275,709 | -2.88% |
| 2024-12-03 | 18.80 | 18.81 | 18.23 | 18.43 | 18.43 | qfq | 20,315,926 | 375,334,182 | -2.07% |
| 2024-12-02 | 18.71 | 18.89 | 18.51 | 18.82 | 18.82 | qfq | 24,798,700 | 465,135,458 | 0.53% |
| 2024-11-29 | 18.50 | 18.88 | 18.32 | 18.72 | 18.72 | qfq | 26,124,840 | 487,169,459 | 0.32% |
| 2024-11-28 | 18.72 | 19.22 | 18.58 | 18.66 | 18.66 | qfq | 35,213,809 | 663,608,714 | -1.79% |
| 2024-11-27 | 17.80 | 19.28 | 17.18 | 19.00 | 19.00 | qfq | 62,701,535 | 1,143,223,730 | 3.15% |
| 2024-11-26 | 17.65 | 18.91 | 17.60 | 18.42 | 18.42 | qfq | 45,827,379 | 855,412,421 | 7.16% |
| 2024-11-25 | 17.30 | 17.40 | 16.81 | 17.19 | 17.19 | qfq | 10,596,984 | 180,413,333 | 0.23% |
| 2024-11-22 | 17.95 | 17.95 | 17.12 | 17.15 | 17.15 | qfq | 14,850,600 | 260,028,696 | -4.14% |
| 2024-11-21 | 18.02 | 18.11 | 17.69 | 17.89 | 17.89 | qfq | 14,614,599 | 260,843,226 | -1.21% |
| 2024-11-20 | 17.83 | 18.12 | 17.61 | 18.11 | 18.11 | qfq | 14,543,550 | 260,705,932 | 1.74% |
| 2024-11-19 | 17.39 | 17.80 | 17.27 | 17.80 | 17.80 | qfq | 16,318,827 | 285,394,655 | 2.59% |
| 2024-11-18 | 17.82 | 17.90 | 17.22 | 17.35 | 17.35 | qfq | 15,350,663 | 269,073,255 | -2.53% |
| 2024-11-15 | 18.56 | 18.70 | 17.80 | 17.80 | 17.80 | qfq | 19,298,621 | 349,529,064 | -4.09% |
| 2024-11-14 | 18.99 | 19.47 | 18.53 | 18.56 | 18.56 | qfq | 17,202,730 | 325,757,338 | -2.32% |
| 2024-11-13 | 19.05 | 19.21 | 18.65 | 19.00 | 19.00 | qfq | 17,583,023 | 332,373,198 | -0.52% |
| 2024-11-12 | 19.82 | 19.88 | 18.92 | 19.10 | 19.10 | qfq | 28,322,719 | 549,570,417 | -3.54% |
| 2024-11-11 | 19.94 | 20.07 | 19.40 | 19.80 | 19.80 | qfq | 30,811,014 | 607,697,736 | 1.28% |
| 2024-11-08 | 19.16 | 19.99 | 19.15 | 19.55 | 19.55 | qfq | 34,038,200 | 667,433,548 | 2.09% |
| 2024-11-07 | 18.93 | 19.60 | 18.79 | 19.15 | 19.15 | qfq | 30,125,525 | 573,703,001 | 0.00% |
| 2024-11-06 | 18.80 | 19.53 | 18.51 | 19.15 | 19.15 | qfq | 55,315,092 | 1,052,857,944 | 2.57% |
| 2024-11-05 | 17.08 | 18.67 | 16.98 | 18.67 | 18.67 | qfq | 42,470,882 | 770,715,087 | 10.02% |
| 2024-11-04 | 16.61 | 17.20 | 16.61 | 16.97 | 16.97 | qfq | 11,845,137 | 200,780,583 | 2.23% |
| 2024-11-01 | 17.33 | 17.45 | 16.40 | 16.60 | 16.60 | qfq | 20,940,033 | 351,268,891 | -4.54% |
| 2024-10-31 | 17.57 | 17.65 | 17.07 | 17.39 | 17.39 | qfq | 21,610,171 | 374,649,266 | -0.97% |
| 2024-10-30 | 18.00 | 18.07 | 17.36 | 17.56 | 17.56 | qfq | 25,843,888 | 456,684,029 | -4.82% |
| 2024-10-29 | 19.02 | 19.32 | 18.40 | 18.45 | 18.45 | qfq | 22,482,392 | 422,416,238 | -3.00% |
| 2024-10-28 | 18.92 | 19.32 | 18.80 | 19.02 | 19.02 | qfq | 20,353,568 | 387,393,269 | 0.58% |
| 2024-10-25 | 19.25 | 19.33 | 18.82 | 18.91 | 18.91 | qfq | 22,357,370 | 425,293,016 | -2.12% |
| 2024-10-24 | 19.50 | 19.57 | 18.72 | 19.32 | 19.32 | qfq | 25,097,650 | 479,016,867 | -1.28% |
| 2024-10-23 | 18.60 | 20.05 | 18.50 | 19.57 | 19.57 | qfq | 30,818,666 | 601,291,384 | 5.16% |
| 2024-10-22 | 19.17 | 19.21 | 18.30 | 18.61 | 18.61 | qfq | 20,187,433 | 375,678,861 | -2.67% |
| 2024-10-21 | 18.45 | 19.50 | 18.38 | 19.12 | 19.12 | qfq | 35,290,600 | 674,583,080 | 5.00% |
| 2024-10-18 | 17.41 | 18.67 | 17.24 | 18.21 | 18.21 | qfq | 19,713,900 | 354,443,847 | 4.18% |
| 2024-10-17 | 17.58 | 17.93 | 17.46 | 17.48 | 17.48 | qfq | 12,691,692 | 224,514,313 | 0.11% |
| 2024-10-16 | 17.66 | 17.75 | 17.26 | 17.46 | 17.46 | qfq | 14,097,900 | 246,473,126 | -1.80% |
| 2024-10-15 | 17.50 | 18.41 | 17.30 | 17.78 | 17.78 | qfq | 19,329,702 | 346,684,444 | 0.00% |
| 2024-10-14 | 17.28 | 18.00 | 16.90 | 17.78 | 17.78 | qfq | 23,105,100 | 402,753,040 | 5.27% |
| 2024-10-11 | 17.89 | 17.89 | 16.73 | 16.89 | 16.89 | qfq | 13,869,797 | 238,321,952 | -5.59% |
| 2024-10-10 | 18.09 | 18.88 | 17.66 | 17.89 | 17.89 | qfq | 20,395,247 | 371,938,716 | -1.60% |
| 2024-10-09 | 19.46 | 19.73 | 18.08 | 18.18 | 18.18 | qfq | 20,921,534 | 394,884,718 | -9.01% |
| 2024-10-08 | 20.30 | 20.30 | 18.88 | 19.98 | 19.98 | qfq | 30,188,301 | 598,123,594 | 8.29% |
| 2024-09-30 | 17.72 | 18.45 | 17.25 | 18.45 | 18.45 | qfq | 25,573,032 | 461,973,140 | 10.02% |
| 2024-09-27 | 16.07 | 17.01 | 16.03 | 16.77 | 16.77 | qfq | 12,538,959 | 207,098,503 | 5.27% |
| 2024-09-26 | 15.20 | 15.95 | 15.03 | 15.93 | 15.93 | qfq | 14,885,120 | 230,371,573 | 4.66% |
| 2024-09-25 | 15.25 | 15.78 | 15.17 | 15.22 | 15.22 | qfq | 18,547,931 | 286,731,729 | -0.26% |
| 2024-09-24 | 15.30 | 15.30 | 14.51 | 15.26 | 15.26 | qfq | 20,484,941 | 306,962,814 | 2.62% |
| 2024-09-23 | 14.58 | 15.22 | 14.44 | 14.87 | 14.87 | qfq | 20,646,749 | 306,435,789 | 5.16% |
| 2024-09-20 | 14.23 | 14.30 | 13.96 | 14.14 | 14.14 | qfq | 6,407,953 | 90,126,845 | -0.63% |
| 2024-09-19 | 14.16 | 14.39 | 13.80 | 14.23 | 14.23 | qfq | 9,313,712 | 131,246,855 | 1.28% |
| 2024-09-18 | 14.39 | 14.48 | 13.87 | 14.05 | 14.05 | qfq | 7,282,784 | 102,480,662 | -2.43% |
| 2024-09-13 | 14.68 | 14.73 | 14.34 | 14.40 | 14.40 | qfq | 5,134,040 | 74,315,325 | -1.57% |
| 2024-09-12 | 14.88 | 15.04 | 14.63 | 14.63 | 14.63 | qfq | 4,445,069 | 65,841,409 | -1.28% |
| 2024-09-11 | 14.91 | 15.02 | 14.72 | 14.82 | 14.82 | qfq | 3,933,100 | 58,361,611 | -0.74% |
| 2024-09-10 | 15.06 | 15.16 | 14.65 | 14.93 | 14.93 | qfq | 6,538,447 | 97,568,209 | -0.60% |
| 2024-09-09 | 15.38 | 15.55 | 14.97 | 15.02 | 15.02 | qfq | 6,850,699 | 104,076,575 | -3.03% |
| 2024-09-06 | 15.85 | 16.03 | 15.46 | 15.49 | 15.49 | qfq | 5,109,800 | 80,076,881 | -2.46% |
| 2024-09-05 | 15.55 | 15.95 | 15.51 | 15.88 | 15.88 | qfq | 4,717,400 | 74,634,708 | 2.65% |
| 2024-09-04 | 15.58 | 15.80 | 15.45 | 15.47 | 15.47 | qfq | 5,017,449 | 78,130,312 | -1.96% |
| 2024-09-03 | 15.65 | 15.93 | 15.57 | 15.78 | 15.78 | qfq | 4,389,449 | 69,107,051 | 1.09% |
| 2024-09-02 | 16.18 | 16.34 | 15.58 | 15.61 | 15.61 | qfq | 7,333,237 | 116,701,874 | -4.29% |
| 2024-08-30 | 15.80 | 16.54 | 15.70 | 16.31 | 16.31 | qfq | 7,622,164 | 124,452,329 | 2.77% |
| 2024-08-29 | 15.44 | 16.00 | 15.15 | 15.87 | 15.87 | qfq | 7,571,199 | 118,685,168 | 2.32% |
| 2024-08-28 | 15.46 | 15.82 | 15.46 | 15.51 | 15.51 | qfq | 5,316,355 | 83,076,667 | -1.08% |
| 2024-08-27 | 16.06 | 16.11 | 15.60 | 15.68 | 15.68 | qfq | 5,007,264 | 79,127,412 | -2.61% |
| 2024-08-26 | 16.38 | 16.50 | 16.06 | 16.10 | 16.10 | qfq | 3,847,700 | 62,362,259 | -1.41% |
| 2024-08-23 | 16.21 | 16.44 | 16.07 | 16.33 | 16.33 | qfq | 3,334,000 | 54,318,584 | 0.55% |
| 2024-08-22 | 16.32 | 16.55 | 16.18 | 16.24 | 16.24 | qfq | 3,575,426 | 58,325,168 | -1.04% |
| 2024-08-21 | 16.51 | 16.65 | 16.32 | 16.41 | 16.41 | qfq | 4,776,021 | 78,709,544 | -0.42% |
| 2024-08-20 | 17.01 | 17.10 | 16.42 | 16.48 | 16.48 | qfq | 4,830,933 | 80,537,465 | -3.23% |
| 2024-08-19 | 16.81 | 17.28 | 16.68 | 17.03 | 17.03 | qfq | 5,576,081 | 95,194,956 | 1.31% |
| 2024-08-16 | 17.20 | 17.25 | 16.58 | 16.81 | 16.81 | qfq | 8,601,982 | 144,672,152 | -2.27% |
| 2024-08-15 | 17.15 | 17.57 | 17.00 | 17.20 | 17.20 | qfq | 5,660,070 | 97,784,439 | -0.06% |
| 2024-08-14 | 17.32 | 17.39 | 16.89 | 17.21 | 17.21 | qfq | 5,663,449 | 97,178,945 | -0.86% |
| 2024-08-13 | 17.30 | 17.46 | 17.17 | 17.36 | 17.36 | qfq | 7,796,601 | 134,836,515 | -0.12% |
| 2024-08-12 | 17.65 | 17.70 | 17.23 | 17.38 | 17.38 | qfq | 7,587,843 | 131,966,904 | -1.86% |
| 2024-08-09 | 17.94 | 18.04 | 17.64 | 17.71 | 17.71 | qfq | 5,430,600 | 96,783,874 | -0.95% |
| 2024-08-08 | 18.37 | 18.37 | 17.61 | 17.88 | 17.88 | qfq | 9,617,632 | 171,956,063 | -2.88% |
| 2024-08-07 | 18.08 | 18.69 | 18.00 | 18.41 | 18.41 | qfq | 12,723,500 | 234,513,225 | 1.54% |
| 2024-08-06 | 17.52 | 18.48 | 17.52 | 18.13 | 18.13 | qfq | 12,568,678 | 227,408,993 | 3.66% |
| 2024-08-05 | 17.80 | 18.33 | 17.41 | 17.49 | 17.49 | qfq | 9,441,015 | 168,457,144 | -2.45% |
| 2024-08-02 | 17.88 | 18.45 | 17.78 | 17.93 | 17.93 | qfq | 8,065,378 | 146,093,325 | -0.72% |
| 2024-08-01 | 18.13 | 18.50 | 18.00 | 18.06 | 18.06 | qfq | 12,889,364 | 235,555,316 | -0.11% |
| 2024-07-31 | 17.90 | 18.11 | 17.62 | 18.08 | 18.08 | qfq | 12,643,800 | 226,300,334 | 0.39% |
| 2024-07-30 | 17.71 | 18.25 | 17.60 | 18.01 | 18.01 | qfq | 10,797,297 | 194,364,198 | 1.24% |
| 2024-07-29 | 18.10 | 18.18 | 17.69 | 17.79 | 17.79 | qfq | 9,474,800 | 169,561,185 | -1.39% |
| 2024-07-26 | 17.17 | 18.15 | 17.17 | 18.04 | 18.04 | qfq | 11,787,875 | 209,851,212 | 5.01% |
| 2024-07-25 | 17.21 | 17.52 | 17.11 | 17.18 | 17.18 | qfq | 6,843,541 | 118,375,274 | -0.46% |
| 2024-07-24 | 17.14 | 17.50 | 17.01 | 17.26 | 17.26 | qfq | 10,327,604 | 178,841,231 | 0.35% |
| 2024-07-23 | 17.62 | 17.62 | 17.16 | 17.20 | 17.20 | qfq | 8,820,500 | 153,055,054 | -2.77% |
| 2024-07-22 | 17.05 | 18.04 | 16.96 | 17.69 | 17.69 | qfq | 15,142,600 | 266,800,107 | 4.06% |
| 2024-07-19 | 16.29 | 17.15 | 16.18 | 17.00 | 17.00 | qfq | 13,236,081 | 222,072,974 | 4.04% |
| 2024-07-18 | 16.07 | 16.39 | 15.77 | 16.34 | 16.34 | qfq | 7,391,329 | 118,899,428 | 1.36% |
| 2024-07-17 | 16.40 | 16.40 | 16.12 | 16.12 | 16.12 | qfq | 6,407,600 | 103,789,439 | -1.47% |
| 2024-07-16 | 16.18 | 16.45 | 16.02 | 16.36 | 16.36 | qfq | 6,226,345 | 101,342,121 | 0.99% |
| 2024-07-15 | 16.27 | 16.54 | 16.12 | 16.20 | 16.20 | qfq | 8,628,922 | 140,493,313 | -0.12% |
| 2024-07-12 | 16.26 | 16.43 | 16.11 | 16.22 | 16.22 | qfq | 7,723,300 | 125,590,281 | 0.06% |
| 2024-07-11 | 15.93 | 16.33 | 15.88 | 16.21 | 16.21 | qfq | 10,749,434 | 173,256,115 | 3.71% |
| 2024-07-10 | 15.80 | 15.90 | 15.42 | 15.63 | 15.63 | qfq | 16,529,471 | 258,688,136 | -2.98% |
| 2024-07-09 | 15.77 | 16.26 | 15.50 | 16.11 | 16.11 | qfq | 11,007,941 | 174,753,551 | 1.90% |
| 2024-07-08 | 16.17 | 16.19 | 15.70 | 15.81 | 15.81 | qfq | 9,350,866 | 149,052,115 | -2.47% |
| 2024-07-05 | 16.25 | 16.34 | 15.84 | 16.21 | 16.21 | qfq | 12,067,521 | 193,953,890 | -0.12% |
| 2024-07-04 | 16.86 | 16.95 | 16.23 | 16.23 | 16.23 | qfq | 11,639,931 | 191,861,115 | -3.62% |
| 2024-07-03 | 17.44 | 17.47 | 16.79 | 16.84 | 16.84 | qfq | 12,061,500 | 205,177,361 | -3.66% |
| 2024-07-02 | 17.92 | 18.04 | 17.39 | 17.48 | 17.48 | qfq | 10,761,626 | 189,743,404 | -2.40% |
| 2024-07-01 | 18.13 | 18.17 | 17.66 | 17.91 | 17.91 | qfq | 11,797,495 | 210,660,733 | -1.54% |
| 2024-06-28 | 18.00 | 18.58 | 17.90 | 18.19 | 18.19 | qfq | 12,594,208 | 229,648,447 | 1.11% |
| 2024-06-27 | 18.50 | 18.51 | 17.88 | 17.99 | 17.99 | qfq | 8,378,900 | 151,800,869 | -3.23% |
| 2024-06-26 | 18.34 | 18.61 | 18.14 | 18.59 | 18.59 | qfq | 8,608,241 | 158,543,968 | 2.20% |
| 2024-06-25 | 18.63 | 18.78 | 18.00 | 18.19 | 18.19 | qfq | 10,080,600 | 185,470,116 | -2.10% |
| 2024-06-24 | 19.57 | 19.73 | 18.58 | 18.58 | 18.58 | qfq | 11,437,700 | 216,707,998 | -5.69% |
| 2024-06-21 | 19.59 | 19.81 | 19.27 | 19.70 | 19.70 | qfq | 6,886,867 | 134,496,112 | 0.36% |
| 2024-06-20 | 20.26 | 20.26 | 19.36 | 19.63 | 19.63 | qfq | 13,312,714 | 262,172,203 | -3.25% |
| 2024-06-19 | 21.00 | 21.12 | 20.27 | 20.29 | 20.23 | qfq | 10,545,300 | 216,007,485 | -3.33% |
| 2024-06-18 | 21.21 | 21.53 | 20.95 | 20.99 | 20.93 | qfq | 7,529,362 | 159,386,833 | -1.04% |
| 2024-06-17 | 21.18 | 21.64 | 20.92 | 21.21 | 21.15 | qfq | 6,273,241 | 133,619,257 | -0.52% |
| 2024-06-14 | 21.66 | 21.74 | 21.00 | 21.32 | 21.26 | qfq | 8,305,930 | 176,281,782 | -1.39% |
| 2024-06-13 | 21.58 | 21.85 | 21.46 | 21.62 | 21.56 | qfq | 6,379,700 | 138,064,947 | -0.18% |
| 2024-06-12 | 21.89 | 22.26 | 21.65 | 21.66 | 21.60 | qfq | 10,145,800 | 222,235,653 | -1.10% |
| 2024-06-11 | 20.67 | 22.00 | 20.37 | 21.90 | 21.84 | qfq | 14,365,678 | 306,991,666 | 5.24% |
| 2024-06-07 | 21.00 | 21.35 | 20.55 | 20.81 | 20.75 | qfq | 10,020,400 | 209,761,808 | -0.34% |
| 2024-06-06 | 21.50 | 21.90 | 20.73 | 20.88 | 20.82 | qfq | 12,132,900 | 257,680,250 | -3.42% |
| 2024-06-05 | 20.90 | 22.53 | 20.68 | 21.62 | 21.56 | qfq | 24,046,462 | 525,744,488 | 4.34% |
| 2024-06-04 | 20.58 | 20.78 | 20.22 | 20.72 | 20.66 | qfq | 10,239,168 | 209,277,839 | 0.24% |
| 2024-06-03 | 21.03 | 21.48 | 20.56 | 20.67 | 20.61 | qfq | 14,145,165 | 295,839,326 | -2.50% |
| 2024-05-31 | 20.40 | 22.10 | 20.40 | 21.20 | 21.14 | qfq | 28,785,350 | 618,521,611 | 3.21% |
| 2024-05-30 | 20.30 | 20.55 | 19.94 | 20.54 | 20.48 | qfq | 9,453,200 | 191,750,297 | 0.69% |
| 2024-05-29 | 20.44 | 20.99 | 20.35 | 20.40 | 20.34 | qfq | 7,480,590 | 154,662,805 | -1.21% |
| 2024-05-28 | 20.66 | 20.96 | 19.74 | 20.65 | 20.59 | qfq | 17,894,199 | 364,962,753 | -3.59% |
| 2024-05-27 | 21.93 | 21.97 | 21.05 | 21.42 | 21.36 | qfq | 11,695,993 | 249,208,865 | -2.28% |
| 2024-05-24 | 22.60 | 22.67 | 21.90 | 21.92 | 21.86 | qfq | 9,501,451 | 210,408,979 | -3.52% |
| 2024-05-23 | 23.10 | 23.16 | 22.61 | 22.72 | 22.65 | qfq | 7,182,150 | 164,109,475 | -1.77% |
| 2024-05-22 | 23.28 | 23.31 | 22.83 | 23.13 | 23.06 | qfq | 7,980,913 | 183,650,797 | -0.98% |
| 2024-05-21 | 23.53 | 23.59 | 23.13 | 23.36 | 23.29 | qfq | 6,376,392 | 148,628,400 | -1.39% |
| 2024-05-20 | 23.25 | 23.80 | 23.10 | 23.69 | 23.62 | qfq | 11,470,739 | 270,073,847 | 2.07% |
| 2024-05-17 | 22.66 | 23.22 | 22.40 | 23.21 | 23.14 | qfq | 9,560,254 | 218,802,026 | 2.07% |
| 2024-05-16 | 23.00 | 23.14 | 22.71 | 22.74 | 22.67 | qfq | 7,863,300 | 179,744,235 | -0.61% |
| 2024-05-15 | 23.06 | 23.29 | 22.81 | 22.88 | 22.81 | qfq | 7,411,487 | 170,699,472 | -0.78% |
| 2024-05-14 | 23.50 | 23.75 | 22.90 | 23.06 | 22.99 | qfq | 10,994,932 | 254,754,469 | -2.12% |
| 2024-05-13 | 23.98 | 24.29 | 23.21 | 23.56 | 23.49 | qfq | 12,059,299 | 286,069,919 | -2.04% |
| 2024-05-10 | 24.42 | 24.57 | 23.89 | 24.05 | 23.98 | qfq | 12,227,796 | 295,309,218 | -1.52% |
| 2024-05-09 | 23.53 | 24.68 | 23.32 | 24.42 | 24.35 | qfq | 19,918,880 | 481,732,960 | 2.86% |
| 2024-05-08 | 23.34 | 23.99 | 22.80 | 23.74 | 23.67 | qfq | 20,423,096 | 479,926,533 | 1.28% |
| 2024-05-07 | 22.65 | 23.70 | 22.33 | 23.44 | 23.37 | qfq | 22,883,124 | 530,680,574 | 3.99% |
| 2024-05-06 | 22.30 | 22.86 | 22.30 | 22.54 | 22.47 | qfq | 14,117,493 | 319,255,309 | 1.99% |
| 2024-04-30 | 22.78 | 23.37 | 22.05 | 22.10 | 22.03 | qfq | 23,974,340 | 541,788,050 | -3.32% |
| 2024-04-29 | 22.50 | 22.92 | 22.19 | 22.86 | 22.79 | qfq | 19,065,920 | 430,740,259 | 0.93% |
| 2024-04-26 | 21.77 | 22.80 | 21.71 | 22.65 | 22.58 | qfq | 22,696,645 | 510,240,815 | 2.72% |
| 2024-04-25 | 22.76 | 22.86 | 21.88 | 22.05 | 21.98 | qfq | 23,797,398 | 529,575,136 | -4.79% |
| 2024-04-24 | 22.92 | 23.20 | 22.43 | 23.16 | 23.09 | qfq | 25,469,815 | 581,583,659 | -0.60% |
| 2024-04-23 | 23.80 | 24.38 | 23.09 | 23.30 | 23.23 | qfq | 41,910,159 | 991,955,369 | 1.44% |
| 2024-04-22 | 22.97 | 22.97 | 22.40 | 22.97 | 22.90 | qfq | 20,043,085 | 458,227,800 | 10.01% |
| 2024-04-19 | 21.16 | 21.37 | 20.70 | 20.88 | 20.82 | qfq | 11,875,429 | 248,724,281 | -2.06% |
| 2024-04-18 | 21.42 | 21.79 | 21.00 | 21.32 | 21.26 | qfq | 11,870,188 | 253,896,053 | -0.47% |
| 2024-04-17 | 21.14 | 21.79 | 21.14 | 21.42 | 21.36 | qfq | 15,491,610 | 331,893,682 | 1.37% |
| 2024-04-16 | 22.89 | 22.89 | 21.08 | 21.13 | 21.07 | qfq | 15,942,798 | 345,577,017 | -7.77% |
| 2024-04-15 | 22.42 | 23.00 | 22.10 | 22.91 | 22.84 | qfq | 14,332,179 | 324,412,378 | 2.23% |
| 2024-04-12 | 22.04 | 22.73 | 22.01 | 22.41 | 22.34 | qfq | 10,576,267 | 236,999,976 | 1.59% |
| 2024-04-11 | 22.16 | 22.38 | 21.98 | 22.06 | 21.99 | qfq | 8,194,220 | 181,490,561 | -0.76% |
| 2024-04-10 | 22.61 | 22.62 | 22.11 | 22.23 | 22.16 | qfq | 7,607,024 | 169,360,673 | -1.59% |
| 2024-04-09 | 22.01 | 22.64 | 21.98 | 22.59 | 22.52 | qfq | 10,326,530 | 231,434,399 | 2.26% |
| 2024-04-08 | 22.61 | 22.81 | 22.06 | 22.09 | 22.02 | qfq | 12,483,720 | 277,685,278 | -3.16% |
| 2024-04-03 | 23.01 | 23.13 | 22.30 | 22.81 | 22.74 | qfq | 11,332,454 | 256,975,676 | -0.87% |
| 2024-04-02 | 23.49 | 23.65 | 22.89 | 23.01 | 22.94 | qfq | 10,906,766 | 251,584,806 | -2.62% |
| 2024-04-01 | 24.00 | 24.15 | 23.50 | 23.63 | 23.56 | qfq | 14,379,300 | 340,975,902 | -1.54% |
| 2024-03-29 | 23.57 | 24.20 | 23.47 | 24.00 | 23.93 | qfq | 10,926,550 | 261,177,823 | 0.33% |
| 2024-03-28 | 23.80 | 24.48 | 22.56 | 23.92 | 23.85 | qfq | 21,343,068 | 501,360,682 | -2.01% |
| 2024-03-27 | 25.13 | 25.33 | 24.08 | 24.41 | 24.34 | qfq | 8,925,266 | 218,209,355 | -2.87% |
| 2024-03-26 | 25.97 | 26.10 | 25.03 | 25.13 | 25.06 | qfq | 7,523,507 | 191,026,786 | -3.23% |
| 2024-03-25 | 26.55 | 26.92 | 25.96 | 25.97 | 25.89 | qfq | 6,047,513 | 159,803,648 | -2.81% |
| 2024-03-22 | 27.40 | 27.40 | 26.39 | 26.72 | 26.64 | qfq | 8,067,319 | 216,432,261 | -2.66% |
| 2024-03-21 | 28.80 | 28.81 | 27.40 | 27.45 | 27.37 | qfq | 9,763,500 | 271,054,196 | -4.69% |
| 2024-03-20 | 28.59 | 29.00 | 28.56 | 28.80 | 28.71 | qfq | 5,564,699 | 160,000,817 | 0.31% |
| 2024-03-19 | 28.30 | 29.20 | 27.94 | 28.71 | 28.63 | qfq | 8,323,925 | 238,887,148 | 1.09% |
| 2024-03-18 | 27.24 | 28.42 | 27.22 | 28.40 | 28.32 | qfq | 7,586,524 | 212,260,861 | 4.11% |
| 2024-03-15 | 27.47 | 27.70 | 26.56 | 27.28 | 27.20 | qfq | 5,726,434 | 154,721,906 | -0.69% |
| 2024-03-14 | 28.00 | 28.19 | 27.25 | 27.47 | 27.39 | qfq | 5,615,518 | 155,172,595 | -1.72% |
| 2024-03-13 | 28.51 | 28.77 | 27.77 | 27.95 | 27.87 | qfq | 6,286,655 | 176,652,354 | -1.58% |
| 2024-03-12 | 28.79 | 29.10 | 28.19 | 28.40 | 28.32 | qfq | 5,813,862 | 166,236,538 | -0.53% |
| 2024-03-11 | 28.38 | 28.64 | 28.09 | 28.55 | 28.47 | qfq | 3,244,328 | 91,936,805 | 0.18% |
| 2024-03-08 | 27.77 | 28.58 | 27.43 | 28.50 | 28.42 | qfq | 4,113,770 | 115,363,925 | 3.22% |
| 2024-03-07 | 28.60 | 28.80 | 27.60 | 27.61 | 27.53 | qfq | 3,967,651 | 111,426,060 | -3.83% |
| 2024-03-06 | 28.90 | 29.48 | 28.56 | 28.71 | 28.63 | qfq | 3,105,543 | 89,857,635 | -1.31% |
| 2024-03-05 | 28.67 | 29.74 | 28.55 | 29.09 | 29.00 | qfq | 5,774,471 | 168,796,004 | 1.04% |
| 2024-03-04 | 29.48 | 29.48 | 28.40 | 28.79 | 28.70 | qfq | 4,355,382 | 124,885,900 | -1.47% |
| 2024-03-01 | 28.86 | 29.45 | 28.65 | 29.22 | 29.13 | qfq | 4,839,466 | 140,699,232 | 1.46% |
| 2024-02-29 | 27.54 | 28.80 | 27.54 | 28.80 | 28.71 | qfq | 7,018,308 | 199,580,118 | 3.52% |
| 2024-02-28 | 29.53 | 29.70 | 27.75 | 27.82 | 27.74 | qfq | 6,206,028 | 178,252,853 | -5.79% |
| 2024-02-27 | 28.00 | 29.55 | 27.66 | 29.53 | 29.44 | qfq | 5,964,089 | 171,093,697 | 5.13% |
| 2024-02-26 | 27.81 | 29.01 | 27.39 | 28.09 | 28.01 | qfq | 7,214,567 | 204,219,504 | 0.57% |
| 2024-02-23 | 27.65 | 28.05 | 26.82 | 27.93 | 27.85 | qfq | 5,531,358 | 151,617,257 | 1.01% |
| 2024-02-22 | 27.50 | 28.16 | 27.24 | 27.65 | 27.57 | qfq | 3,692,560 | 101,841,170 | 0.36% |
| 2024-02-21 | 27.52 | 28.44 | 27.20 | 27.55 | 27.47 | qfq | 5,003,281 | 139,001,092 | -0.90% |
| 2024-02-20 | 27.52 | 27.94 | 27.30 | 27.80 | 27.72 | qfq | 4,605,458 | 127,660,642 | 0.51% |
| 2024-02-19 | 28.77 | 28.77 | 27.24 | 27.66 | 27.58 | qfq | 8,696,026 | 241,482,333 | -1.21% |
| 2024-02-08 | 29.36 | 29.56 | 27.77 | 28.00 | 27.92 | qfq | 11,811,947 | 341,134,245 | 2.94% |
| 2024-02-07 | 24.88 | 27.20 | 24.51 | 27.20 | 27.12 | qfq | 10,800,110 | 287,395,867 | 9.99% |
| 2024-02-06 | 23.44 | 25.00 | 22.31 | 24.73 | 24.66 | qfq | 8,435,193 | 201,976,632 | 6.64% |
| 2024-02-05 | 22.77 | 23.70 | 21.56 | 23.19 | 23.12 | qfq | 10,642,749 | 239,824,455 | 0.17% |
| 2024-02-02 | 24.90 | 24.97 | 22.39 | 23.15 | 23.08 | qfq | 15,841,729 | 366,452,877 | -6.58% |
| 2024-02-01 | 24.70 | 25.61 | 24.56 | 24.78 | 24.71 | qfq | 6,640,993 | 166,468,801 | -0.12% |
| 2024-01-31 | 26.17 | 26.34 | 24.75 | 24.81 | 24.74 | qfq | 4,260,089 | 107,588,503 | -5.81% |
| 2024-01-30 | 26.51 | 27.24 | 26.20 | 26.34 | 26.26 | qfq | 3,155,247 | 84,445,668 | -2.34% |
| 2024-01-29 | 27.40 | 27.67 | 26.80 | 26.97 | 26.89 | qfq | 3,514,510 | 95,279,468 | -1.93% |
| 2024-01-26 | 28.03 | 28.03 | 27.23 | 27.50 | 27.42 | qfq | 3,401,290 | 93,485,285 | -1.86% |
| 2024-01-25 | 26.30 | 28.08 | 25.90 | 28.02 | 27.94 | qfq | 7,287,742 | 198,468,158 | 7.03% |
| 2024-01-24 | 25.68 | 26.30 | 25.32 | 26.18 | 26.10 | qfq | 5,074,100 | 130,565,864 | 2.07% |
| 2024-01-23 | 25.30 | 25.94 | 25.02 | 25.65 | 25.57 | qfq | 5,571,100 | 142,329,351 | 1.06% |
| 2024-01-22 | 26.93 | 27.06 | 25.10 | 25.38 | 25.30 | qfq | 4,540,452 | 118,512,483 | -5.86% |
| 2024-01-19 | 26.60 | 27.27 | 26.33 | 26.96 | 26.88 | qfq | 5,827,567 | 157,003,227 | 0.67% |
| 2024-01-18 | 26.33 | 26.90 | 25.80 | 26.78 | 26.70 | qfq | 9,324,200 | 244,195,554 | 1.21% |
| 2024-01-17 | 28.09 | 28.17 | 26.40 | 26.46 | 26.38 | qfq | 8,042,449 | 217,077,547 | -5.90% |
| 2024-01-16 | 28.54 | 28.90 | 27.82 | 28.12 | 28.04 | qfq | 8,025,211 | 226,521,844 | -2.16% |
| 2024-01-15 | 29.43 | 29.45 | 28.43 | 28.74 | 28.66 | qfq | 7,245,798 | 208,930,787 | -2.77% |
| 2024-01-12 | 30.00 | 30.35 | 29.41 | 29.56 | 29.47 | qfq | 3,425,874 | 101,559,701 | -1.20% |
| 2024-01-11 | 29.20 | 30.10 | 29.01 | 29.92 | 29.83 | qfq | 5,415,290 | 160,916,526 | 2.29% |
| 2024-01-10 | 29.93 | 30.13 | 29.16 | 29.25 | 29.16 | qfq | 4,448,311 | 131,208,248 | -2.56% |
| 2024-01-09 | 29.70 | 30.29 | 29.12 | 30.02 | 29.93 | qfq | 5,227,677 | 157,132,089 | 0.47% |
| 2024-01-08 | 30.38 | 30.43 | 29.84 | 29.88 | 29.79 | qfq | 4,539,951 | 136,290,796 | -2.29% |
| 2024-01-05 | 31.33 | 31.33 | 30.40 | 30.58 | 30.49 | qfq | 4,929,358 | 151,412,312 | -1.89% |
| 2024-01-04 | 31.45 | 31.45 | 30.66 | 31.17 | 31.08 | qfq | 5,384,300 | 166,691,632 | -0.51% |
| 2024-01-03 | 32.34 | 32.55 | 31.18 | 31.33 | 31.24 | qfq | 5,214,438 | 165,506,810 | -3.45% |
| 2024-01-02 | 31.50 | 32.76 | 31.19 | 32.45 | 32.35 | qfq | 11,405,530 | 369,556,397 | 2.98% |
| 2023-12-29 | 30.98 | 31.65 | 30.66 | 31.51 | 31.42 | qfq | 7,909,259 | 247,855,335 | 1.71% |
| 2023-12-28 | 31.82 | 31.96 | 30.88 | 30.98 | 30.89 | qfq | 8,960,295 | 280,200,354 | -2.64% |
| 2023-12-27 | 32.00 | 32.06 | 31.15 | 31.82 | 31.73 | qfq | 9,188,647 | 290,230,406 | 0.06% |
| 2023-12-26 | 31.74 | 32.12 | 30.97 | 31.80 | 31.71 | qfq | 6,698,589 | 211,561,800 | -0.34% |
| 2023-12-25 | 32.20 | 32.30 | 31.00 | 31.91 | 31.82 | qfq | 13,106,488 | 415,760,824 | 0.92% |
| 2023-12-22 | 30.22 | 31.78 | 30.05 | 31.62 | 31.53 | qfq | 16,639,417 | 518,068,963 | 5.40% |
| 2023-12-21 | 29.75 | 30.45 | 29.10 | 30.00 | 29.91 | qfq | 13,145,115 | 391,904,531 | 4.71% |
| 2023-12-20 | 29.01 | 29.28 | 28.50 | 28.65 | 28.57 | qfq | 4,741,009 | 136,950,720 | -0.97% |
| 2023-12-19 | 28.76 | 29.02 | 28.53 | 28.93 | 28.84 | qfq | 4,422,109 | 127,373,117 | 0.35% |
| 2023-12-18 | 29.10 | 29.39 | 28.64 | 28.83 | 28.74 | qfq | 4,048,459 | 117,123,863 | -2.34% |
| 2023-12-15 | 30.11 | 30.21 | 29.12 | 29.52 | 29.43 | qfq | 5,046,951 | 148,484,045 | -1.37% |
| 2023-12-14 | 30.92 | 30.92 | 29.83 | 29.93 | 29.84 | qfq | 4,869,600 | 147,147,880 | -2.51% |
| 2023-12-13 | 30.60 | 31.31 | 30.46 | 30.70 | 30.61 | qfq | 6,952,049 | 215,020,525 | 0.82% |
| 2023-12-12 | 30.04 | 30.70 | 29.99 | 30.45 | 30.36 | qfq | 5,967,506 | 181,089,614 | 1.33% |
| 2023-12-11 | 29.18 | 30.25 | 29.18 | 30.05 | 29.96 | qfq | 7,822,331 | 232,994,313 | 2.04% |
| 2023-12-08 | 30.37 | 30.49 | 29.00 | 29.45 | 29.36 | qfq | 8,098,147 | 239,734,980 | -3.44% |
| 2023-12-07 | 30.08 | 30.74 | 30.00 | 30.50 | 30.41 | qfq | 5,363,027 | 162,629,545 | 1.36% |
| 2023-12-06 | 30.70 | 30.90 | 30.00 | 30.09 | 30.00 | qfq | 3,012,401 | 91,436,962 | -2.08% |
| 2023-12-05 | 30.74 | 31.07 | 30.52 | 30.73 | 30.64 | qfq | 3,393,200 | 104,654,477 | -0.68% |
| 2023-12-04 | 31.18 | 31.48 | 30.69 | 30.94 | 30.85 | qfq | 5,084,289 | 157,607,319 | -0.71% |
| 2023-12-01 | 30.96 | 31.69 | 30.67 | 31.16 | 31.07 | qfq | 9,422,756 | 293,789,265 | 0.84% |
| 2023-11-30 | 30.35 | 31.00 | 29.82 | 30.90 | 30.81 | qfq | 9,692,196 | 294,758,956 | 1.88% |
| 2023-11-29 | 30.27 | 31.00 | 29.90 | 30.33 | 30.24 | qfq | 6,152,203 | 187,900,116 | 0.20% |
| 2023-11-28 | 29.23 | 30.40 | 29.02 | 30.27 | 30.18 | qfq | 10,107,362 | 304,245,191 | 3.59% |
| 2023-11-27 | 29.99 | 29.99 | 29.11 | 29.22 | 29.13 | qfq | 6,599,838 | 193,884,937 | -2.18% |
| 2023-11-24 | 30.70 | 31.65 | 29.63 | 29.87 | 29.78 | qfq | 8,740,142 | 264,466,080 | -1.68% |
| 2023-11-23 | 30.60 | 30.60 | 29.84 | 30.38 | 30.29 | qfq | 6,185,847 | 186,988,592 | -0.36% |
| 2023-11-22 | 29.51 | 30.73 | 29.51 | 30.49 | 30.40 | qfq | 9,885,929 | 299,163,948 | 2.28% |
| 2023-11-21 | 29.97 | 30.18 | 29.29 | 29.81 | 29.72 | qfq | 7,024,105 | 208,972,135 | -0.47% |
| 2023-11-20 | 28.63 | 30.18 | 28.31 | 29.95 | 29.86 | qfq | 9,731,419 | 287,462,603 | 4.61% |
| 2023-11-17 | 28.61 | 28.89 | 28.44 | 28.63 | 28.55 | qfq | 2,779,604 | 79,583,698 | -0.42% |
| 2023-11-16 | 28.86 | 29.00 | 28.65 | 28.75 | 28.66 | qfq | 4,164,099 | 120,022,031 | -0.42% |
| 2023-11-15 | 29.92 | 30.01 | 28.65 | 28.87 | 28.78 | qfq | 9,911,613 | 287,397,159 | -3.51% |
| 2023-11-14 | 29.15 | 30.88 | 29.15 | 29.92 | 29.83 | qfq | 11,596,785 | 348,041,992 | 1.22% |
| 2023-11-13 | 27.51 | 29.79 | 27.51 | 29.56 | 29.47 | qfq | 12,475,986 | 361,483,931 | 7.22% |
| 2023-11-10 | 27.28 | 27.72 | 27.02 | 27.57 | 27.49 | qfq | 3,285,785 | 90,425,549 | 1.06% |
| 2023-11-09 | 27.20 | 27.50 | 26.91 | 27.28 | 27.20 | qfq | 3,724,700 | 101,435,916 | 0.26% |
| 2023-11-08 | 26.94 | 27.69 | 26.77 | 27.21 | 27.13 | qfq | 6,010,578 | 164,615,884 | 0.82% |
| 2023-11-07 | 26.66 | 27.27 | 26.56 | 26.99 | 26.91 | qfq | 4,240,305 | 114,407,866 | 0.75% |
| 2023-11-06 | 26.70 | 26.93 | 26.52 | 26.79 | 26.71 | qfq | 3,815,235 | 101,968,670 | 0.34% |
| 2023-11-03 | 26.11 | 26.95 | 25.83 | 26.70 | 26.62 | qfq | 5,453,499 | 145,604,697 | 2.65% |
| 2023-11-02 | 26.20 | 26.38 | 25.78 | 26.01 | 25.93 | qfq | 3,100,700 | 80,651,905 | -0.73% |
| 2023-11-01 | 26.61 | 26.85 | 26.09 | 26.20 | 26.12 | qfq | 3,429,134 | 90,262,271 | -1.54% |
| 2023-10-31 | 26.60 | 26.65 | 26.05 | 26.61 | 26.53 | qfq | 4,756,100 | 125,296,665 | 0.19% |
| 2023-10-30 | 24.72 | 26.70 | 24.70 | 26.56 | 26.48 | qfq | 8,054,709 | 209,961,584 | 6.58% |
| 2023-10-27 | 24.64 | 25.07 | 24.24 | 24.92 | 24.85 | qfq | 3,877,458 | 95,490,669 | 0.97% |
| 2023-10-26 | 24.98 | 24.98 | 23.95 | 24.68 | 24.61 | qfq | 4,820,100 | 118,019,103 | -1.36% |
| 2023-10-25 | 24.50 | 25.53 | 24.39 | 25.02 | 24.95 | qfq | 5,683,327 | 142,583,121 | 2.71% |
| 2023-10-24 | 24.55 | 24.96 | 24.24 | 24.36 | 24.29 | qfq | 4,301,866 | 105,819,132 | -0.98% |
| 2023-10-23 | 25.02 | 25.45 | 24.44 | 24.60 | 24.53 | qfq | 3,279,280 | 81,412,320 | -1.99% |
| 2023-10-20 | 25.38 | 25.60 | 24.80 | 25.10 | 25.03 | qfq | 3,676,600 | 92,298,743 | -1.18% |
| 2023-10-19 | 25.41 | 25.94 | 25.40 | 25.40 | 25.32 | qfq | 2,654,100 | 67,939,522 | -0.74% |
| 2023-10-18 | 25.79 | 25.96 | 25.49 | 25.59 | 25.51 | qfq | 2,968,600 | 76,365,707 | -1.20% |
| 2023-10-17 | 25.36 | 25.91 | 25.10 | 25.90 | 25.82 | qfq | 2,826,222 | 72,291,775 | 1.57% |
| 2023-10-16 | 25.89 | 26.06 | 25.40 | 25.50 | 25.42 | qfq | 3,132,740 | 80,435,833 | -2.07% |
| 2023-10-13 | 25.76 | 26.12 | 25.54 | 26.04 | 25.96 | qfq | 4,700,714 | 121,405,810 | 0.81% |
| 2023-10-12 | 26.26 | 26.35 | 25.66 | 25.83 | 25.75 | qfq | 4,100,769 | 106,076,254 | -1.07% |
| 2023-10-11 | 25.99 | 26.26 | 25.68 | 26.11 | 26.03 | qfq | 5,098,957 | 132,735,797 | 0.31% |
| 2023-10-10 | 25.34 | 26.10 | 25.34 | 26.03 | 25.95 | qfq | 5,195,675 | 134,663,601 | 2.89% |
| 2023-10-09 | 25.28 | 25.50 | 25.13 | 25.30 | 25.23 | qfq | 2,721,336 | 68,896,968 | 0.08% |
| 2023-09-28 | 25.07 | 25.42 | 25.00 | 25.28 | 25.21 | qfq | 2,491,061 | 62,919,545 | 1.00% |
| 2023-09-27 | 24.81 | 25.35 | 24.72 | 25.03 | 24.96 | qfq | 2,189,300 | 54,888,859 | 0.64% |
| 2023-09-26 | 25.15 | 25.20 | 24.84 | 24.87 | 24.80 | qfq | 2,985,569 | 74,517,241 | -1.11% |
| 2023-09-25 | 25.76 | 25.76 | 25.03 | 25.15 | 25.08 | qfq | 3,781,743 | 95,522,600 | -2.48% |
| 2023-09-22 | 25.33 | 25.88 | 25.01 | 25.79 | 25.71 | qfq | 3,406,973 | 86,964,107 | 2.38% |
| 2023-09-21 | 25.36 | 25.50 | 24.81 | 25.19 | 25.12 | qfq | 4,232,227 | 106,348,893 | -1.02% |
| 2023-09-20 | 25.72 | 26.06 | 25.34 | 25.45 | 25.37 | qfq | 3,014,605 | 77,334,044 | -0.70% |
| 2023-09-19 | 25.92 | 25.94 | 25.34 | 25.63 | 25.55 | qfq | 3,588,597 | 91,803,967 | -1.20% |
| 2023-09-18 | 26.24 | 26.62 | 25.88 | 25.94 | 25.86 | qfq | 3,248,800 | 84,900,293 | -1.67% |
| 2023-09-15 | 26.33 | 26.55 | 26.08 | 26.38 | 26.30 | qfq | 3,590,728 | 94,641,507 | 0.15% |
| 2023-09-14 | 26.57 | 26.75 | 26.23 | 26.34 | 26.26 | qfq | 2,790,100 | 73,693,813 | -0.64% |
| 2023-09-13 | 26.65 | 26.67 | 26.20 | 26.51 | 26.43 | qfq | 4,061,448 | 107,329,139 | -0.60% |
| 2023-09-12 | 27.14 | 27.26 | 26.26 | 26.67 | 26.59 | qfq | 6,332,545 | 168,557,342 | -1.70% |
| 2023-09-11 | 27.47 | 27.70 | 27.07 | 27.13 | 27.05 | qfq | 7,410,800 | 202,327,878 | -1.56% |
| 2023-09-08 | 26.68 | 27.57 | 26.53 | 27.56 | 27.48 | qfq | 7,858,369 | 214,379,079 | 3.30% |
| 2023-09-07 | 26.98 | 26.98 | 26.50 | 26.68 | 26.60 | qfq | 3,799,958 | 101,371,046 | -1.22% |
| 2023-09-06 | 26.13 | 27.05 | 25.80 | 27.01 | 26.93 | qfq | 4,473,505 | 119,168,314 | 3.84% |
| 2023-09-05 | 26.39 | 26.64 | 25.96 | 26.01 | 25.93 | qfq | 3,087,832 | 80,848,384 | -1.59% |
| 2023-09-04 | 26.14 | 26.69 | 26.08 | 26.43 | 26.35 | qfq | 3,986,477 | 104,999,583 | 1.30% |
| 2023-09-01 | 26.65 | 26.66 | 26.07 | 26.09 | 26.01 | qfq | 2,776,400 | 72,952,137 | -1.92% |
| 2023-08-31 | 26.64 | 26.95 | 26.31 | 26.60 | 26.52 | qfq | 2,766,117 | 73,653,206 | -0.41% |
| 2023-08-30 | 26.46 | 27.57 | 26.41 | 26.71 | 26.63 | qfq | 5,502,320 | 147,700,600 | 0.94% |
| 2023-08-29 | 24.96 | 26.58 | 24.66 | 26.46 | 26.38 | qfq | 7,294,801 | 189,677,957 | 5.84% |
| 2023-08-28 | 26.70 | 26.98 | 24.89 | 25.00 | 24.93 | qfq | 7,426,405 | 189,053,712 | -0.87% |
| 2023-08-25 | 25.71 | 25.95 | 25.06 | 25.22 | 25.15 | qfq | 2,843,010 | 72,113,884 | -1.91% |
| 2023-08-24 | 25.91 | 26.15 | 25.15 | 25.71 | 25.63 | qfq | 3,817,890 | 98,071,302 | -0.70% |
| 2023-08-23 | 26.64 | 26.64 | 25.71 | 25.89 | 25.81 | qfq | 4,879,075 | 126,800,593 | -3.03% |
| 2023-08-22 | 26.50 | 26.94 | 26.09 | 26.70 | 26.62 | qfq | 3,593,877 | 95,411,457 | 0.68% |
| 2023-08-21 | 27.51 | 27.55 | 26.50 | 26.52 | 26.44 | qfq | 2,966,424 | 79,882,010 | -3.46% |
| 2023-08-18 | 27.52 | 28.14 | 27.43 | 27.47 | 27.39 | qfq | 3,194,100 | 88,647,870 | -0.33% |
| 2023-08-17 | 26.45 | 27.67 | 26.40 | 27.56 | 27.48 | qfq | 4,071,654 | 111,131,615 | 3.80% |
| 2023-08-16 | 27.15 | 27.34 | 26.55 | 26.55 | 26.47 | qfq | 2,321,342 | 62,254,599 | -2.14% |
| 2023-08-15 | 27.16 | 27.28 | 26.88 | 27.13 | 27.05 | qfq | 2,093,984 | 56,700,200 | -0.22% |
| 2023-08-14 | 27.02 | 27.31 | 26.73 | 27.19 | 27.11 | qfq | 2,757,066 | 74,335,593 | 0.22% |
| 2023-08-11 | 27.48 | 27.67 | 27.10 | 27.13 | 27.05 | qfq | 1,655,101 | 45,166,598 | -1.20% |
| 2023-08-10 | 27.25 | 27.79 | 27.24 | 27.46 | 27.38 | qfq | 1,883,326 | 51,994,589 | 0.59% |
| 2023-08-09 | 27.56 | 27.63 | 27.16 | 27.30 | 27.22 | qfq | 2,585,900 | 70,776,454 | -0.94% |
| 2023-08-08 | 28.22 | 28.25 | 27.39 | 27.56 | 27.48 | qfq | 4,362,097 | 120,460,667 | -2.37% |
| 2023-08-07 | 28.22 | 28.40 | 28.10 | 28.23 | 28.15 | qfq | 2,957,585 | 83,533,164 | 0.07% |
| 2023-08-04 | 28.19 | 28.31 | 28.00 | 28.21 | 28.13 | qfq | 2,364,907 | 66,552,523 | 0.43% |
| 2023-08-03 | 28.35 | 28.37 | 28.01 | 28.09 | 28.01 | qfq | 2,533,197 | 71,208,871 | -1.09% |
| 2023-08-02 | 28.63 | 28.87 | 28.25 | 28.40 | 28.32 | qfq | 2,586,136 | 73,751,277 | -1.25% |
| 2023-08-01 | 28.09 | 28.90 | 28.01 | 28.76 | 28.67 | qfq | 4,769,927 | 136,614,357 | 2.31% |
| 2023-07-31 | 28.18 | 28.50 | 27.90 | 28.11 | 28.03 | qfq | 4,257,995 | 119,744,135 | -0.32% |
| 2023-07-28 | 28.29 | 28.56 | 27.96 | 28.20 | 28.12 | qfq | 3,280,389 | 92,517,627 | -1.05% |
| 2023-07-27 | 28.79 | 29.12 | 28.40 | 28.50 | 28.42 | qfq | 1,997,360 | 57,349,481 | -0.49% |
| 2023-07-26 | 29.00 | 29.00 | 28.56 | 28.64 | 28.56 | qfq | 1,496,101 | 43,003,112 | -0.83% |
| 2023-07-25 | 28.77 | 28.98 | 28.40 | 28.88 | 28.79 | qfq | 2,847,377 | 81,827,148 | 0.98% |
| 2023-07-24 | 28.28 | 28.74 | 28.27 | 28.60 | 28.52 | qfq | 2,401,613 | 68,446,156 | 0.49% |
| 2023-07-21 | 28.03 | 28.86 | 28.01 | 28.46 | 28.38 | qfq | 2,719,628 | 77,570,465 | 0.81% |
| 2023-07-20 | 28.65 | 28.82 | 28.20 | 28.23 | 28.15 | qfq | 2,134,921 | 60,711,899 | -1.36% |
| 2023-07-19 | 29.15 | 29.50 | 28.49 | 28.62 | 28.54 | qfq | 2,848,228 | 81,860,195 | -1.82% |
| 2023-07-18 | 29.59 | 29.59 | 29.00 | 29.15 | 29.06 | qfq | 2,573,741 | 75,264,065 | -0.85% |
| 2023-07-17 | 29.45 | 29.58 | 29.12 | 29.40 | 29.31 | qfq | 1,850,254 | 54,334,197 | 0.20% |