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
福斯特603806.SH
最近收盘价13.832026-07-17
最近交易日2026-07-17
成交量（股）41,352,738
成交额（元）579,039,664
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | bonus_share | — | — | 0.4 | — | 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 | 14.28 | 14.38 | 13.65 | 13.83 | 13.83 | qfq | 41,352,738 | 579,039,664 | -3.08% |
| 2026-07-16 | 14.68 | 14.72 | 14.17 | 14.27 | 14.27 | qfq | 38,481,769 | 556,433,257 | -3.25% |
| 2026-07-15 | 15.62 | 15.90 | 14.73 | 14.75 | 14.75 | qfq | 72,759,582 | 1,105,246,233 | -1.07% |
| 2026-07-14 | 14.20 | 14.91 | 14.20 | 14.91 | 14.91 | qfq | 28,033,931 | 413,917,279 | 10.04% |
| 2026-07-13 | 14.11 | 14.12 | 13.38 | 13.55 | 13.55 | qfq | 38,229,981 | 523,119,049 | -4.85% |
| 2026-07-10 | 14.61 | 14.79 | 14.22 | 14.24 | 14.24 | qfq | 35,257,173 | 512,287,091 | -3.06% |
| 2026-07-09 | 14.11 | 14.70 | 13.90 | 14.69 | 14.69 | qfq | 34,451,526 | 494,486,830 | 3.82% |
| 2026-07-08 | 14.80 | 14.91 | 13.95 | 14.15 | 14.15 | qfq | 43,318,486 | 615,913,590 | -5.10% |
| 2026-07-07 | 15.07 | 15.37 | 14.70 | 14.91 | 14.91 | qfq | 31,333,674 | 470,816,716 | -0.80% |
| 2026-07-06 | 15.68 | 15.94 | 15.01 | 15.03 | 15.03 | qfq | 39,593,932 | 605,692,433 | -4.63% |
| 2026-07-03 | 15.65 | 16.25 | 15.16 | 15.76 | 15.76 | qfq | 45,710,559 | 717,585,335 | 0.51% |
| 2026-07-02 | 16.20 | 16.37 | 15.62 | 15.68 | 15.68 | qfq | 45,030,018 | 718,549,745 | -4.56% |
| 2026-07-01 | 16.75 | 16.80 | 16.04 | 16.43 | 16.43 | qfq | 42,934,175 | 704,408,306 | -2.14% |
| 2026-06-30 | 16.68 | 17.15 | 16.62 | 16.79 | 16.79 | qfq | 37,875,950 | 638,767,314 | 0.12% |
| 2026-06-29 | 16.45 | 17.45 | 15.83 | 16.77 | 16.77 | qfq | 78,092,501 | 1,293,168,103 | 2.13% |
| 2026-06-26 | 15.95 | 17.35 | 15.63 | 16.42 | 16.42 | qfq | 68,075,084 | 1,130,904,828 | 2.95% |
| 2026-06-25 | 16.29 | 16.65 | 15.82 | 15.95 | 15.95 | qfq | 38,804,650 | 626,209,486 | -2.09% |
| 2026-06-24 | 16.28 | 16.49 | 15.95 | 16.29 | 16.29 | qfq | 37,905,198 | 614,655,618 | -0.24% |
| 2026-06-23 | 17.40 | 17.40 | 16.26 | 16.33 | 16.33 | qfq | 42,245,465 | 708,118,079 | -6.69% |
| 2026-06-22 | 17.54 | 17.85 | 17.04 | 17.50 | 17.50 | qfq | 47,812,830 | 828,705,825 | -0.11% |
| 2026-06-18 | 17.57 | 18.08 | 17.35 | 17.52 | 17.52 | qfq | 44,649,094 | 788,878,512 | 1.04% |
| 2026-06-17 | 17.30 | 17.58 | 17.08 | 17.34 | 17.34 | qfq | 39,830,237 | 688,557,478 | -0.29% |
| 2026-06-16 | 16.39 | 17.46 | 16.32 | 17.39 | 17.39 | qfq | 74,211,217 | 1,263,600,102 | 6.69% |
| 2026-06-15 | 15.01 | 16.30 | 14.88 | 16.30 | 16.30 | qfq | 52,147,198 | 818,559,925 | 9.99% |
| 2026-06-12 | 15.50 | 15.77 | 14.71 | 14.82 | 14.82 | qfq | 44,918,521 | 683,851,462 | -2.69% |
| 2026-06-11 | 15.68 | 15.76 | 14.93 | 15.23 | 15.23 | qfq | 43,261,170 | 659,572,219 | -3.91% |
| 2026-06-10 | 16.10 | 16.37 | 15.40 | 15.85 | 15.85 | qfq | 47,371,581 | 744,913,672 | -3.06% |
| 2026-06-09 | 16.17 | 16.46 | 15.38 | 16.35 | 16.35 | qfq | 50,815,423 | 812,645,031 | 2.12% |
| 2026-06-08 | 16.52 | 17.01 | 15.95 | 16.01 | 16.01 | qfq | 55,197,146 | 904,020,232 | -7.13% |
| 2026-06-05 | 17.75 | 17.89 | 16.85 | 17.24 | 17.24 | qfq | 49,159,520 | 854,323,275 | -3.09% |
| 2026-06-04 | 17.38 | 18.24 | 17.15 | 17.79 | 17.79 | qfq | 47,077,946 | 836,938,502 | 1.37% |
| 2026-06-03 | 17.23 | 18.15 | 17.04 | 17.55 | 17.55 | qfq | 49,808,404 | 879,523,834 | 1.86% |
| 2026-06-02 | 17.38 | 17.67 | 16.61 | 17.23 | 17.23 | qfq | 51,828,266 | 891,217,080 | -1.20% |
| 2026-06-01 | 17.58 | 18.38 | 17.39 | 17.44 | 17.44 | qfq | 51,164,638 | 909,710,237 | -2.57% |
| 2026-05-29 | 18.60 | 18.90 | 17.39 | 17.90 | 17.90 | qfq | 58,248,970 | 1,045,407,669 | -3.76% |
| 2026-05-28 | 18.27 | 18.77 | 17.91 | 18.60 | 18.60 | qfq | 52,914,869 | 968,979,696 | 1.36% |
| 2026-05-27 | 18.83 | 19.55 | 18.28 | 18.35 | 18.35 | qfq | 59,501,798 | 1,112,841,799 | -3.32% |
| 2026-05-26 | 18.44 | 19.48 | 18.35 | 18.98 | 18.83 | qfq | 89,504,336 | 1,705,342,006 | 2.54% |
| 2026-05-25 | 17.98 | 18.79 | 17.88 | 18.51 | 18.36 | qfq | 103,670,985 | 1,910,669,554 | 5.65% |
| 2026-05-22 | 16.18 | 17.52 | 15.94 | 17.52 | 17.38 | qfq | 82,983,920 | 1,399,326,076 | 9.98% |
| 2026-05-21 | 16.73 | 16.87 | 15.91 | 15.93 | 15.80 | qfq | 45,899,983 | 755,158,038 | -4.15% |
| 2026-05-20 | 16.50 | 16.80 | 16.30 | 16.62 | 16.49 | qfq | 39,735,859 | 657,832,398 | -0.24% |
| 2026-05-19 | 16.30 | 16.72 | 15.70 | 16.66 | 16.53 | qfq | 62,728,562 | 1,011,615,538 | 2.46% |
| 2026-05-18 | 16.99 | 16.99 | 16.11 | 16.26 | 16.13 | qfq | 72,970,143 | 1,204,058,245 | -4.69% |
| 2026-05-15 | 18.85 | 18.88 | 16.94 | 17.06 | 16.93 | qfq | 105,717,997 | 1,842,990,951 | -9.30% |
| 2026-05-14 | 19.02 | 19.45 | 18.65 | 18.81 | 18.66 | qfq | 67,825,344 | 1,291,458,522 | -0.95% |
| 2026-05-13 | 18.92 | 19.21 | 18.67 | 18.99 | 18.84 | qfq | 41,561,749 | 788,419,067 | 0.58% |
| 2026-05-12 | 19.32 | 19.70 | 18.76 | 18.88 | 18.73 | qfq | 53,824,494 | 1,025,408,048 | -1.72% |
| 2026-05-11 | 19.13 | 19.45 | 18.99 | 19.21 | 19.06 | qfq | 58,643,688 | 1,125,373,038 | 0.58% |
| 2026-05-08 | 18.81 | 19.30 | 18.33 | 19.10 | 18.95 | qfq | 61,399,057 | 1,153,388,844 | 0.90% |
| 2026-05-07 | 19.08 | 19.34 | 18.81 | 18.93 | 18.78 | qfq | 49,921,511 | 949,900,733 | -0.63% |
| 2026-05-06 | 19.03 | 19.32 | 18.60 | 19.05 | 18.90 | qfq | 58,832,408 | 1,115,337,472 | 1.65% |
| 2026-04-30 | 18.70 | 19.09 | 18.60 | 18.74 | 18.59 | qfq | 44,190,754 | 831,970,634 | 0.27% |
| 2026-04-29 | 18.64 | 18.96 | 18.13 | 18.69 | 18.54 | qfq | 47,236,955 | 881,087,507 | 0.54% |
| 2026-04-28 | 19.00 | 19.09 | 18.40 | 18.59 | 18.44 | qfq | 58,983,666 | 1,098,926,478 | -1.64% |
| 2026-04-27 | 17.92 | 19.34 | 17.92 | 18.90 | 18.75 | qfq | 97,204,587 | 1,838,958,729 | 6.48% |
| 2026-04-24 | 18.00 | 18.10 | 17.62 | 17.75 | 17.61 | qfq | 28,535,982 | 508,709,250 | -2.20% |
| 2026-04-23 | 18.05 | 18.48 | 17.64 | 18.15 | 18.01 | qfq | 45,209,695 | 816,297,986 | 1.57% |
| 2026-04-22 | 17.11 | 17.97 | 17.01 | 17.87 | 17.73 | qfq | 55,466,307 | 980,537,831 | 3.59% |
| 2026-04-21 | 17.28 | 17.53 | 17.03 | 17.25 | 17.11 | qfq | 33,403,889 | 577,013,361 | 0.12% |
| 2026-04-20 | 17.20 | 17.59 | 17.04 | 17.23 | 17.09 | qfq | 40,612,348 | 702,537,194 | 0.23% |
| 2026-04-17 | 17.48 | 17.57 | 16.91 | 17.19 | 17.05 | qfq | 55,012,855 | 944,185,034 | -2.05% |
| 2026-04-16 | 17.73 | 17.91 | 17.43 | 17.55 | 17.41 | qfq | 42,241,695 | 744,999,290 | -1.13% |
| 2026-04-15 | 17.87 | 18.43 | 17.62 | 17.75 | 17.61 | qfq | 42,023,645 | 758,087,358 | 0.17% |
| 2026-04-14 | 17.48 | 18.14 | 17.10 | 17.72 | 17.58 | qfq | 50,215,047 | 886,101,691 | 2.43% |
| 2026-04-13 | 17.57 | 17.83 | 17.10 | 17.30 | 17.16 | qfq | 50,521,605 | 880,102,958 | -1.82% |
| 2026-04-10 | 17.81 | 18.20 | 17.35 | 17.62 | 17.48 | qfq | 57,292,097 | 1,019,570,315 | -0.62% |
| 2026-04-09 | 18.23 | 18.25 | 17.68 | 17.73 | 17.59 | qfq | 42,463,351 | 759,465,660 | -4.27% |
| 2026-04-08 | 17.50 | 18.56 | 17.45 | 18.52 | 18.37 | qfq | 64,708,423 | 1,173,802,104 | 9.72% |
| 2026-04-07 | 16.60 | 17.26 | 16.42 | 16.88 | 16.75 | qfq | 30,305,525 | 514,028,894 | 0.18% |
| 2026-04-03 | 17.52 | 17.61 | 16.75 | 16.85 | 16.72 | qfq | 37,374,676 | 634,647,469 | -4.64% |
| 2026-04-02 | 17.77 | 17.96 | 17.49 | 17.67 | 17.53 | qfq | 26,708,146 | 472,880,466 | -1.23% |
| 2026-04-01 | 17.95 | 18.31 | 17.18 | 17.89 | 17.75 | qfq | 49,480,391 | 880,858,069 | 1.94% |
| 2026-03-31 | 18.86 | 19.50 | 17.55 | 17.55 | 17.41 | qfq | 60,849,531 | 1,114,673,961 | -7.14% |
| 2026-03-30 | 19.17 | 19.49 | 18.20 | 18.90 | 18.75 | qfq | 59,492,848 | 1,114,634,225 | -3.28% |
| 2026-03-27 | 17.96 | 19.88 | 17.86 | 19.54 | 19.39 | qfq | 80,743,840 | 1,540,541,884 | 7.30% |
| 2026-03-26 | 18.68 | 19.07 | 18.07 | 18.21 | 18.07 | qfq | 47,379,159 | 879,164,622 | -3.09% |
| 2026-03-25 | 19.13 | 19.56 | 18.60 | 18.79 | 18.64 | qfq | 63,334,338 | 1,204,287,350 | -3.64% |
| 2026-03-24 | 19.20 | 19.57 | 18.34 | 19.50 | 19.35 | qfq | 79,260,333 | 1,514,976,278 | 1.99% |
| 2026-03-23 | 19.28 | 19.92 | 18.88 | 19.12 | 18.97 | qfq | 87,228,041 | 1,690,832,679 | -0.83% |
| 2026-03-20 | 18.11 | 19.99 | 17.52 | 19.28 | 19.13 | qfq | 114,120,996 | 2,160,666,457 | 5.64% |
| 2026-03-19 | 18.00 | 18.88 | 17.92 | 18.25 | 18.11 | qfq | 69,043,015 | 1,269,129,135 | 0.61% |
| 2026-03-18 | 18.03 | 18.80 | 17.93 | 18.14 | 18.00 | qfq | 64,352,017 | 1,175,322,765 | 1.23% |
| 2026-03-17 | 17.13 | 18.58 | 17.13 | 17.92 | 17.78 | qfq | 84,362,628 | 1,524,919,443 | 4.61% |
| 2026-03-16 | 17.47 | 17.58 | 17.07 | 17.13 | 16.99 | qfq | 28,596,714 | 492,644,707 | -1.95% |
| 2026-03-13 | 17.78 | 18.13 | 17.42 | 17.47 | 17.33 | qfq | 29,848,684 | 530,822,698 | -1.91% |
| 2026-03-12 | 17.91 | 18.10 | 17.47 | 17.81 | 17.67 | qfq | 32,249,354 | 571,656,872 | -0.39% |
| 2026-03-11 | 17.77 | 18.28 | 17.57 | 17.88 | 17.74 | qfq | 41,449,649 | 746,293,321 | 0.90% |
| 2026-03-10 | 17.59 | 17.82 | 17.08 | 17.72 | 17.58 | qfq | 39,588,475 | 691,816,342 | 1.72% |
| 2026-03-09 | 17.01 | 17.55 | 16.70 | 17.42 | 17.28 | qfq | 35,437,678 | 608,668,759 | 1.81% |
| 2026-03-06 | 17.03 | 17.31 | 16.72 | 17.11 | 16.97 | qfq | 26,012,901 | 444,522,784 | -0.47% |
| 2026-03-05 | 17.83 | 17.89 | 17.04 | 17.19 | 17.05 | qfq | 35,903,330 | 621,739,221 | -2.22% |
| 2026-03-04 | 17.10 | 17.83 | 17.10 | 17.58 | 17.44 | qfq | 34,465,668 | 603,367,778 | -0.34% |
| 2026-03-03 | 18.23 | 18.71 | 17.45 | 17.64 | 17.50 | qfq | 52,289,680 | 939,440,529 | -3.18% |
| 2026-03-02 | 17.81 | 18.54 | 17.74 | 18.22 | 18.08 | qfq | 44,993,600 | 816,100,782 | 0.66% |
| 2026-02-27 | 17.66 | 18.58 | 17.60 | 18.10 | 17.96 | qfq | 49,985,563 | 908,530,015 | 1.91% |
| 2026-02-26 | 18.08 | 18.09 | 17.64 | 17.76 | 17.62 | qfq | 46,191,524 | 820,083,088 | -2.63% |
| 2026-02-25 | 18.35 | 18.48 | 17.87 | 18.24 | 18.10 | qfq | 52,076,250 | 947,172,200 | 0.50% |
| 2026-02-24 | 18.23 | 18.31 | 17.97 | 18.15 | 18.01 | qfq | 32,453,997 | 588,307,956 | 0.61% |
| 2026-02-13 | 18.54 | 18.68 | 18.01 | 18.04 | 17.90 | qfq | 33,516,712 | 612,160,030 | -3.58% |
| 2026-02-12 | 18.74 | 19.04 | 18.66 | 18.71 | 18.56 | qfq | 39,585,242 | 743,853,439 | -0.53% |
| 2026-02-11 | 19.02 | 19.45 | 18.79 | 18.81 | 18.66 | qfq | 41,567,532 | 791,390,884 | -2.18% |
| 2026-02-10 | 19.87 | 20.16 | 19.11 | 19.23 | 19.08 | qfq | 50,594,981 | 979,746,689 | -1.38% |
| 2026-02-09 | 18.92 | 19.91 | 18.75 | 19.50 | 19.35 | qfq | 87,237,843 | 1,697,001,737 | 5.52% |
| 2026-02-06 | 18.09 | 18.78 | 17.82 | 18.48 | 18.33 | qfq | 58,164,240 | 1,075,093,509 | -0.65% |
| 2026-02-05 | 19.16 | 19.21 | 18.28 | 18.60 | 18.45 | qfq | 83,110,824 | 1,554,767,088 | -7.00% |
| 2026-02-04 | 19.31 | 20.03 | 18.71 | 20.00 | 19.84 | qfq | 151,136,405 | 2,918,497,403 | 6.95% |
| 2026-02-03 | 17.36 | 18.70 | 17.30 | 18.70 | 18.55 | qfq | 99,897,748 | 1,844,430,683 | 10.00% |
| 2026-02-02 | 17.20 | 17.43 | 16.88 | 17.00 | 16.87 | qfq | 46,950,603 | 804,300,472 | -0.06% |
| 2026-01-30 | 17.51 | 17.60 | 16.41 | 17.01 | 16.88 | qfq | 71,671,234 | 1,210,480,612 | -4.65% |
| 2026-01-29 | 17.63 | 18.45 | 17.31 | 17.84 | 17.70 | qfq | 69,332,604 | 1,242,350,935 | 0.28% |
| 2026-01-28 | 18.39 | 18.45 | 17.65 | 17.79 | 17.65 | qfq | 72,734,439 | 1,303,555,064 | -5.07% |
| 2026-01-27 | 17.70 | 19.08 | 17.55 | 18.74 | 18.59 | qfq | 128,497,112 | 2,351,113,918 | 4.87% |
| 2026-01-26 | 18.65 | 18.87 | 17.64 | 17.87 | 17.73 | qfq | 157,039,588 | 2,841,947,334 | 3.24% |
| 2026-01-23 | 16.01 | 17.31 | 15.96 | 17.31 | 17.17 | qfq | 73,775,372 | 1,260,550,410 | 9.97% |
| 2026-01-22 | 15.51 | 15.98 | 15.20 | 15.74 | 15.62 | qfq | 42,346,480 | 662,449,142 | 1.61% |
| 2026-01-21 | 15.40 | 15.69 | 15.10 | 15.49 | 15.37 | qfq | 41,270,000 | 638,079,140 | 0.45% |
| 2026-01-20 | 15.49 | 16.18 | 15.30 | 15.42 | 15.30 | qfq | 95,881,001 | 1,503,500,950 | 0.65% |
| 2026-01-19 | 14.21 | 15.60 | 14.10 | 15.32 | 15.20 | qfq | 91,049,489 | 1,373,510,002 | 7.36% |
| 2026-01-16 | 14.24 | 14.34 | 14.08 | 14.27 | 14.16 | qfq | 24,739,210 | 351,346,332 | 0.63% |
| 2026-01-15 | 14.00 | 14.28 | 13.93 | 14.18 | 14.07 | qfq | 25,275,458 | 357,799,303 | 1.43% |
| 2026-01-14 | 13.94 | 14.25 | 13.79 | 13.98 | 13.87 | qfq | 30,200,429 | 424,402,000 | -0.57% |
| 2026-01-13 | 14.30 | 14.32 | 13.89 | 14.06 | 13.95 | qfq | 33,453,446 | 470,204,617 | -1.61% |
| 2026-01-12 | 13.98 | 14.54 | 13.95 | 14.29 | 14.18 | qfq | 35,012,205 | 500,116,544 | 1.49% |
| 2026-01-09 | 14.26 | 14.34 | 13.98 | 14.08 | 13.97 | qfq | 32,260,710 | 456,357,879 | -1.40% |
| 2026-01-08 | 14.28 | 14.39 | 14.10 | 14.28 | 14.17 | qfq | 20,807,153 | 297,090,759 | 0.21% |
| 2026-01-07 | 14.30 | 14.38 | 14.14 | 14.25 | 14.14 | qfq | 19,925,698 | 283,720,267 | -0.35% |
| 2026-01-06 | 13.99 | 14.36 | 13.97 | 14.30 | 14.19 | qfq | 25,333,809 | 359,960,866 | 2.36% |
| 2026-01-05 | 14.10 | 14.15 | 13.84 | 13.97 | 13.86 | qfq | 21,443,143 | 298,525,905 | 0.07% |
| 2025-12-31 | 14.03 | 14.15 | 13.95 | 13.96 | 13.85 | qfq | 20,822,917 | 291,775,890 | -0.50% |
| 2025-12-30 | 14.01 | 14.15 | 13.85 | 14.03 | 13.92 | qfq | 24,005,116 | 336,374,538 | -0.14% |
| 2025-12-29 | 14.05 | 14.20 | 13.92 | 14.05 | 13.94 | qfq | 19,268,119 | 270,374,016 | 0.00% |
| 2025-12-26 | 13.70 | 14.24 | 13.70 | 14.05 | 13.94 | qfq | 28,980,144 | 406,395,451 | 3.16% |
| 2025-12-25 | 13.55 | 13.70 | 13.51 | 13.62 | 13.51 | qfq | 13,760,031 | 187,459,766 | 0.15% |
| 2025-12-24 | 13.22 | 13.62 | 13.14 | 13.60 | 13.49 | qfq | 21,463,835 | 288,982,034 | 2.64% |
| 2025-12-23 | 13.35 | 13.42 | 13.21 | 13.25 | 13.15 | qfq | 12,534,371 | 166,400,619 | -0.75% |
| 2025-12-22 | 13.25 | 13.47 | 13.22 | 13.35 | 13.24 | qfq | 17,143,088 | 229,291,032 | 0.75% |
| 2025-12-19 | 13.16 | 13.38 | 13.14 | 13.25 | 13.15 | qfq | 19,304,020 | 256,228,378 | 0.61% |
| 2025-12-18 | 13.20 | 13.27 | 13.06 | 13.17 | 13.07 | qfq | 14,676,852 | 193,562,610 | -0.75% |
| 2025-12-17 | 13.25 | 13.30 | 12.97 | 13.27 | 13.17 | qfq | 24,320,747 | 319,428,912 | 0.30% |
| 2025-12-16 | 13.45 | 13.52 | 13.20 | 13.23 | 13.13 | qfq | 22,009,258 | 292,524,161 | -2.58% |
| 2025-12-15 | 13.69 | 13.86 | 13.55 | 13.58 | 13.47 | qfq | 25,269,185 | 345,498,674 | -2.09% |
| 2025-12-12 | 13.57 | 13.87 | 13.25 | 13.87 | 13.76 | qfq | 51,190,484 | 695,424,078 | 2.44% |
| 2025-12-11 | 13.88 | 13.92 | 13.52 | 13.54 | 13.43 | qfq | 17,742,686 | 242,171,522 | -2.10% |
| 2025-12-10 | 13.75 | 13.92 | 13.58 | 13.83 | 13.72 | qfq | 18,448,338 | 253,601,891 | 0.00% |
| 2025-12-09 | 13.91 | 13.92 | 13.72 | 13.83 | 13.72 | qfq | 12,184,068 | 168,523,421 | -0.58% |
| 2025-12-08 | 14.03 | 14.07 | 13.88 | 13.91 | 13.80 | qfq | 14,726,351 | 205,348,399 | -0.86% |
| 2025-12-05 | 13.85 | 14.04 | 13.75 | 14.03 | 13.92 | qfq | 12,544,487 | 174,925,592 | 1.74% |
| 2025-12-04 | 13.74 | 13.83 | 13.65 | 13.79 | 13.68 | qfq | 9,937,082 | 136,712,887 | 0.07% |
| 2025-12-03 | 13.96 | 14.01 | 13.76 | 13.78 | 13.67 | qfq | 12,293,255 | 170,139,479 | -1.29% |
| 2025-12-02 | 14.04 | 14.07 | 13.86 | 13.96 | 13.85 | qfq | 14,533,818 | 202,557,187 | -1.20% |
| 2025-12-01 | 14.15 | 14.20 | 13.94 | 14.13 | 14.02 | qfq | 19,306,154 | 271,336,986 | 0.14% |
| 2025-11-28 | 14.05 | 14.16 | 13.97 | 14.11 | 14.00 | qfq | 9,294,786 | 130,903,094 | 0.14% |
| 2025-11-27 | 13.95 | 14.21 | 13.92 | 14.09 | 13.98 | qfq | 15,032,093 | 212,123,744 | 1.00% |
| 2025-11-26 | 14.18 | 14.20 | 13.90 | 13.95 | 13.84 | qfq | 16,778,385 | 235,132,961 | -1.48% |
| 2025-11-25 | 14.08 | 14.26 | 13.95 | 14.16 | 14.05 | qfq | 20,777,067 | 293,926,191 | 0.28% |
| 2025-11-24 | 14.31 | 14.32 | 13.66 | 14.12 | 14.01 | qfq | 25,016,176 | 347,657,537 | -0.14% |
| 2025-11-21 | 14.56 | 14.66 | 13.98 | 14.14 | 14.03 | qfq | 34,790,528 | 492,965,912 | -3.94% |
| 2025-11-20 | 14.94 | 15.05 | 14.68 | 14.72 | 14.60 | qfq | 15,479,998 | 230,211,357 | -1.41% |
| 2025-11-19 | 15.01 | 15.30 | 14.66 | 14.93 | 14.81 | qfq | 22,896,509 | 341,128,893 | -1.26% |
| 2025-11-18 | 15.47 | 15.62 | 15.02 | 15.12 | 15.00 | qfq | 23,285,160 | 355,191,963 | -2.51% |
| 2025-11-17 | 15.95 | 16.19 | 15.33 | 15.51 | 15.39 | qfq | 27,718,843 | 431,467,786 | -2.94% |
| 2025-11-14 | 15.80 | 16.50 | 15.78 | 15.98 | 15.85 | qfq | 36,203,437 | 584,632,339 | 0.25% |
| 2025-11-13 | 15.73 | 16.08 | 15.70 | 15.94 | 15.81 | qfq | 30,268,700 | 482,213,111 | 2.25% |
| 2025-11-12 | 16.53 | 16.62 | 15.39 | 15.59 | 15.47 | qfq | 49,047,081 | 775,165,651 | -6.08% |
| 2025-11-11 | 16.63 | 16.92 | 16.55 | 16.60 | 16.47 | qfq | 28,770,488 | 479,659,276 | -0.18% |
| 2025-11-10 | 16.36 | 17.05 | 16.34 | 16.63 | 16.50 | qfq | 52,169,998 | 871,432,295 | 1.71% |
| 2025-11-07 | 15.88 | 16.42 | 15.76 | 16.35 | 16.22 | qfq | 43,403,212 | 705,447,939 | 2.77% |
| 2025-11-06 | 16.04 | 16.27 | 15.89 | 15.91 | 15.78 | qfq | 29,474,125 | 471,649,311 | -0.87% |
| 2025-11-05 | 15.76 | 16.32 | 15.67 | 16.05 | 15.92 | qfq | 27,660,702 | 442,034,199 | 0.82% |
| 2025-11-04 | 16.09 | 16.22 | 15.81 | 15.92 | 15.79 | qfq | 23,380,293 | 373,826,761 | -1.12% |
| 2025-11-03 | 15.70 | 16.17 | 15.50 | 16.10 | 15.97 | qfq | 39,938,107 | 632,035,793 | 2.55% |
| 2025-10-31 | 15.57 | 15.92 | 15.56 | 15.70 | 15.58 | qfq | 24,872,288 | 391,525,441 | 0.58% |
| 2025-10-30 | 15.71 | 15.84 | 15.50 | 15.61 | 15.49 | qfq | 29,368,155 | 460,173,523 | -0.95% |
| 2025-10-29 | 15.02 | 15.80 | 14.93 | 15.76 | 15.64 | qfq | 39,891,931 | 616,130,087 | 4.79% |
| 2025-10-28 | 15.00 | 15.34 | 14.95 | 15.04 | 14.92 | qfq | 20,520,941 | 310,984,987 | -0.20% |
| 2025-10-27 | 15.09 | 15.20 | 14.91 | 15.07 | 14.95 | qfq | 20,312,842 | 305,630,807 | 0.27% |
| 2025-10-24 | 14.99 | 15.22 | 14.91 | 15.03 | 14.91 | qfq | 22,242,898 | 334,325,888 | 0.67% |
| 2025-10-23 | 14.75 | 14.96 | 14.44 | 14.93 | 14.81 | qfq | 15,212,577 | 223,451,427 | 0.67% |
| 2025-10-22 | 15.11 | 15.14 | 14.71 | 14.83 | 14.71 | qfq | 20,780,140 | 309,096,104 | -2.43% |
| 2025-10-21 | 15.16 | 15.24 | 15.03 | 15.20 | 15.08 | qfq | 15,201,487 | 230,441,410 | 0.26% |
| 2025-10-20 | 15.58 | 15.63 | 15.02 | 15.16 | 15.04 | qfq | 21,858,725 | 333,173,787 | -1.43% |
| 2025-10-17 | 15.90 | 16.23 | 15.37 | 15.38 | 15.26 | qfq | 25,801,916 | 405,095,345 | -3.27% |
| 2025-10-16 | 16.09 | 16.15 | 15.85 | 15.90 | 15.77 | qfq | 19,933,019 | 318,474,816 | -1.12% |
| 2025-10-15 | 15.82 | 16.30 | 15.70 | 16.08 | 15.95 | qfq | 33,623,333 | 539,648,674 | 2.10% |
| 2025-10-14 | 15.50 | 16.30 | 15.49 | 15.75 | 15.63 | qfq | 39,115,392 | 624,714,815 | 2.21% |
| 2025-10-13 | 15.20 | 15.57 | 15.13 | 15.41 | 15.29 | qfq | 23,418,688 | 359,741,083 | -3.51% |
| 2025-10-10 | 16.22 | 16.22 | 15.83 | 15.97 | 15.84 | qfq | 23,702,493 | 377,903,173 | -1.84% |
| 2025-10-09 | 15.80 | 16.45 | 15.60 | 16.27 | 16.14 | qfq | 31,340,184 | 505,742,415 | 3.63% |
| 2025-09-30 | 15.60 | 15.82 | 15.52 | 15.70 | 15.58 | qfq | 17,353,058 | 272,454,717 | 0.58% |
| 2025-09-29 | 15.58 | 15.76 | 15.39 | 15.61 | 15.49 | qfq | 19,014,851 | 296,753,240 | 0.84% |
| 2025-09-26 | 15.52 | 15.85 | 15.44 | 15.48 | 15.36 | qfq | 21,097,714 | 328,670,818 | -0.51% |
| 2025-09-25 | 15.82 | 15.91 | 15.49 | 15.56 | 15.44 | qfq | 23,772,026 | 372,638,309 | -1.52% |
| 2025-09-24 | 15.30 | 15.85 | 15.24 | 15.80 | 15.68 | qfq | 23,558,867 | 367,541,988 | 2.86% |
| 2025-09-23 | 15.55 | 15.62 | 15.01 | 15.36 | 15.24 | qfq | 25,036,569 | 381,762,082 | -1.03% |
| 2025-09-22 | 15.70 | 15.74 | 15.27 | 15.52 | 15.40 | qfq | 29,778,881 | 459,788,834 | -1.46% |
| 2025-09-19 | 15.71 | 15.80 | 15.58 | 15.75 | 15.63 | qfq | 22,064,092 | 346,609,499 | 0.25% |
| 2025-09-18 | 16.20 | 16.20 | 15.49 | 15.71 | 15.59 | qfq | 37,410,217 | 594,249,559 | -3.68% |
| 2025-09-17 | 16.32 | 16.34 | 16.01 | 16.31 | 16.18 | qfq | 22,003,556 | 356,710,298 | 0.00% |
| 2025-09-16 | 16.70 | 16.90 | 16.05 | 16.31 | 16.18 | qfq | 23,777,212 | 388,290,588 | -1.45% |
| 2025-09-15 | 16.55 | 16.85 | 16.29 | 16.55 | 16.42 | qfq | 29,125,606 | 481,409,167 | 0.00% |
| 2025-09-12 | 16.50 | 16.98 | 16.41 | 16.55 | 16.42 | qfq | 35,964,579 | 598,477,108 | -0.36% |
| 2025-09-11 | 15.78 | 16.77 | 15.71 | 16.61 | 16.48 | qfq | 58,885,268 | 969,143,372 | 5.53% |
| 2025-09-10 | 16.00 | 16.15 | 15.55 | 15.74 | 15.62 | qfq | 28,462,420 | 448,625,476 | -2.24% |
| 2025-09-09 | 16.20 | 16.38 | 15.95 | 16.10 | 15.97 | qfq | 28,455,087 | 458,360,714 | -0.74% |
| 2025-09-08 | 16.28 | 16.62 | 15.90 | 16.22 | 16.09 | qfq | 53,048,927 | 857,571,164 | 0.56% |
| 2025-09-05 | 15.32 | 16.45 | 15.20 | 16.13 | 16.00 | qfq | 80,829,951 | 1,281,168,228 | 5.29% |
| 2025-09-04 | 14.59 | 15.41 | 14.59 | 15.32 | 15.20 | qfq | 80,485,626 | 1,215,099,876 | 5.00% |
| 2025-09-03 | 14.39 | 14.92 | 14.39 | 14.59 | 14.47 | qfq | 36,013,406 | 527,532,635 | 1.39% |
| 2025-09-02 | 14.72 | 14.95 | 14.38 | 14.39 | 14.28 | qfq | 32,023,557 | 466,739,738 | -2.64% |
| 2025-09-01 | 15.02 | 15.04 | 14.58 | 14.78 | 14.66 | qfq | 34,002,891 | 501,184,792 | -1.53% |
| 2025-08-29 | 14.90 | 15.11 | 14.72 | 15.01 | 14.89 | qfq | 32,710,363 | 489,070,367 | 0.47% |
| 2025-08-28 | 14.55 | 14.94 | 14.44 | 14.94 | 14.82 | qfq | 36,304,188 | 534,505,694 | 2.54% |
| 2025-08-27 | 14.70 | 14.92 | 14.57 | 14.57 | 14.45 | qfq | 41,611,639 | 614,849,465 | -1.02% |
| 2025-08-26 | 14.65 | 14.78 | 14.49 | 14.72 | 14.60 | qfq | 28,304,463 | 416,188,440 | 0.48% |
| 2025-08-25 | 14.58 | 14.74 | 14.52 | 14.65 | 14.53 | qfq | 31,913,108 | 466,784,489 | 0.69% |
| 2025-08-22 | 14.42 | 14.65 | 14.35 | 14.55 | 14.44 | qfq | 28,222,786 | 409,631,243 | 0.62% |
| 2025-08-21 | 14.53 | 14.70 | 14.37 | 14.46 | 14.35 | qfq | 27,209,944 | 395,077,539 | -0.96% |
| 2025-08-20 | 14.62 | 14.74 | 14.38 | 14.60 | 14.48 | qfq | 45,048,623 | 655,561,299 | 1.46% |
| 2025-08-19 | 14.30 | 14.67 | 14.18 | 14.39 | 14.28 | qfq | 35,684,294 | 513,236,631 | 0.42% |
| 2025-08-18 | 14.37 | 14.46 | 14.20 | 14.33 | 14.22 | qfq | 34,518,502 | 494,253,284 | 0.70% |
| 2025-08-15 | 13.70 | 14.37 | 13.70 | 14.23 | 14.12 | qfq | 43,741,929 | 617,835,228 | 3.72% |
| 2025-08-14 | 13.96 | 14.02 | 13.67 | 13.72 | 13.61 | qfq | 28,731,796 | 397,323,949 | -2.07% |
| 2025-08-13 | 14.08 | 14.15 | 13.89 | 14.01 | 13.90 | qfq | 35,631,190 | 498,093,180 | -0.50% |
| 2025-08-12 | 14.20 | 14.24 | 13.97 | 14.08 | 13.97 | qfq | 26,150,779 | 367,385,449 | -1.19% |
| 2025-08-11 | 14.01 | 14.39 | 13.92 | 14.25 | 14.14 | qfq | 38,514,710 | 545,940,609 | 1.79% |
| 2025-08-08 | 13.94 | 14.32 | 13.87 | 14.00 | 13.89 | qfq | 38,838,610 | 548,464,364 | 0.14% |
| 2025-08-07 | 13.90 | 14.04 | 13.70 | 13.98 | 13.87 | qfq | 38,444,968 | 533,972,183 | 0.14% |
| 2025-08-06 | 14.23 | 14.23 | 13.60 | 13.96 | 13.85 | qfq | 74,323,084 | 1,026,422,415 | -3.72% |
| 2025-08-05 | 14.45 | 14.54 | 14.21 | 14.50 | 14.39 | qfq | 31,823,535 | 457,678,175 | 0.97% |
| 2025-08-04 | 14.44 | 14.49 | 14.10 | 14.36 | 14.25 | qfq | 34,252,315 | 488,379,133 | -1.24% |
| 2025-08-01 | 14.60 | 15.17 | 14.43 | 14.54 | 14.43 | qfq | 66,045,400 | 974,798,385 | -0.62% |
| 2025-07-31 | 14.69 | 15.05 | 14.60 | 14.63 | 14.51 | qfq | 62,639,089 | 923,467,559 | -1.61% |
| 2025-07-30 | 14.91 | 15.09 | 14.73 | 14.87 | 14.75 | qfq | 112,681,757 | 1,677,975,808 | 1.23% |
| 2025-07-29 | 13.35 | 14.69 | 13.35 | 14.69 | 14.57 | qfq | 119,624,319 | 1,709,832,323 | 10.04% |
| 2025-07-28 | 13.50 | 13.50 | 13.28 | 13.35 | 13.24 | qfq | 23,332,929 | 311,756,024 | -1.40% |
| 2025-07-25 | 13.69 | 13.77 | 13.50 | 13.54 | 13.43 | qfq | 17,774,880 | 241,897,068 | -1.38% |
| 2025-07-24 | 13.40 | 13.75 | 13.35 | 13.73 | 13.62 | qfq | 31,667,167 | 428,874,154 | 1.33% |
| 2025-07-23 | 13.60 | 14.00 | 13.50 | 13.55 | 13.44 | qfq | 39,031,225 | 535,686,952 | -0.15% |
| 2025-07-22 | 13.51 | 13.60 | 13.33 | 13.57 | 13.46 | qfq | 25,302,266 | 341,205,729 | 0.59% |
| 2025-07-21 | 13.40 | 13.53 | 13.39 | 13.49 | 13.38 | qfq | 16,124,135 | 217,268,255 | 0.82% |
| 2025-07-18 | 13.40 | 13.61 | 13.30 | 13.38 | 13.27 | qfq | 18,423,909 | 246,931,450 | -0.74% |
| 2025-07-17 | 13.42 | 13.63 | 13.30 | 13.48 | 13.37 | qfq | 33,742,794 | 453,946,276 | 1.43% |
| 2025-07-16 | 13.31 | 13.36 | 13.20 | 13.29 | 13.18 | qfq | 15,949,215 | 211,896,093 | 0.08% |
| 2025-07-15 | 13.44 | 13.52 | 13.23 | 13.28 | 13.18 | qfq | 20,451,484 | 272,745,772 | -1.70% |
| 2025-07-14 | 13.70 | 13.84 | 13.49 | 13.51 | 13.40 | qfq | 34,734,742 | 471,558,043 | -2.10% |
| 2025-07-11 | 14.17 | 14.20 | 13.71 | 13.80 | 13.69 | qfq | 34,408,539 | 475,349,694 | -2.06% |
| 2025-07-10 | 13.96 | 14.40 | 13.89 | 14.09 | 13.98 | qfq | 30,427,871 | 431,173,057 | -0.84% |
| 2025-07-09 | 14.39 | 14.58 | 14.19 | 14.21 | 14.10 | qfq | 28,346,281 | 405,124,928 | -1.86% |
| 2025-07-08 | 13.66 | 14.72 | 13.66 | 14.48 | 14.37 | qfq | 56,408,672 | 802,224,733 | 5.62% |
| 2025-07-07 | 13.51 | 13.96 | 13.49 | 13.71 | 13.60 | qfq | 23,983,219 | 330,779,867 | 0.96% |
| 2025-07-04 | 13.74 | 13.84 | 13.53 | 13.58 | 13.47 | qfq | 29,808,097 | 407,066,847 | -0.95% |
| 2025-07-03 | 13.36 | 13.78 | 13.16 | 13.71 | 13.60 | qfq | 37,974,417 | 511,853,864 | 2.31% |
| 2025-07-02 | 13.06 | 13.42 | 12.96 | 13.40 | 13.29 | qfq | 42,444,458 | 561,227,425 | 3.24% |
| 2025-07-01 | 12.87 | 13.09 | 12.81 | 12.98 | 12.88 | qfq | 15,933,608 | 206,479,439 | 0.15% |
| 2025-06-30 | 12.75 | 12.97 | 12.75 | 12.96 | 12.86 | qfq | 18,338,841 | 235,995,743 | 2.13% |
| 2025-06-27 | 12.67 | 12.85 | 12.60 | 12.69 | 12.59 | qfq | 15,235,958 | 193,569,900 | 0.55% |
| 2025-06-26 | 12.78 | 12.86 | 12.60 | 12.62 | 12.52 | qfq | 13,877,566 | 176,495,212 | -1.33% |
| 2025-06-25 | 12.71 | 12.80 | 12.59 | 12.79 | 12.69 | qfq | 15,423,125 | 195,716,445 | 0.63% |
| 2025-06-24 | 12.53 | 12.71 | 12.43 | 12.71 | 12.61 | qfq | 15,004,713 | 188,996,842 | 0.16% |
| 2025-06-23 | 12.56 | 12.79 | 12.43 | 12.69 | 12.33 | qfq | 13,596,159 | 172,318,529 | 0.00% |
| 2025-06-20 | 12.71 | 12.87 | 12.55 | 12.69 | 12.33 | qfq | 18,081,508 | 229,700,801 | 0.55% |
| 2025-06-19 | 12.76 | 12.84 | 12.54 | 12.62 | 12.26 | qfq | 10,814,493 | 137,088,459 | -1.33% |
| 2025-06-18 | 12.65 | 12.80 | 12.60 | 12.79 | 12.43 | qfq | 11,155,204 | 141,945,019 | 0.95% |
| 2025-06-17 | 12.53 | 12.69 | 12.46 | 12.67 | 12.31 | qfq | 9,665,570 | 121,819,988 | 1.04% |
| 2025-06-16 | 12.42 | 12.58 | 12.38 | 12.54 | 12.19 | qfq | 9,559,585 | 119,515,424 | 0.32% |
| 2025-06-13 | 12.65 | 12.73 | 12.36 | 12.50 | 12.15 | qfq | 18,523,771 | 231,202,572 | -1.81% |
| 2025-06-12 | 12.64 | 12.93 | 12.63 | 12.73 | 12.37 | qfq | 18,709,584 | 239,134,739 | 0.71% |
| 2025-06-11 | 12.64 | 12.86 | 12.61 | 12.64 | 12.28 | qfq | 17,007,855 | 216,388,677 | -0.32% |
| 2025-06-10 | 12.90 | 12.97 | 12.52 | 12.68 | 12.32 | qfq | 22,359,507 | 284,198,610 | -1.78% |
| 2025-06-09 | 12.22 | 13.01 | 12.22 | 12.91 | 12.55 | qfq | 37,876,877 | 481,119,057 | 5.30% |
| 2025-06-06 | 12.30 | 12.34 | 12.22 | 12.26 | 11.91 | qfq | 6,806,737 | 83,496,142 | -0.08% |
| 2025-06-05 | 12.18 | 12.28 | 12.08 | 12.27 | 11.92 | qfq | 9,782,468 | 119,366,565 | 0.82% |
| 2025-06-04 | 12.11 | 12.24 | 12.11 | 12.17 | 11.83 | qfq | 8,808,455 | 107,323,439 | 0.50% |
| 2025-06-03 | 12.05 | 12.14 | 12.01 | 12.11 | 11.77 | qfq | 8,335,404 | 100,706,750 | -0.08% |
| 2025-05-30 | 12.22 | 12.22 | 12.12 | 12.12 | 11.78 | qfq | 6,810,709 | 82,775,366 | -0.90% |
| 2025-05-29 | 12.07 | 12.25 | 12.03 | 12.23 | 11.88 | qfq | 11,494,627 | 140,227,644 | 1.66% |
| 2025-05-28 | 12.26 | 12.29 | 12.01 | 12.03 | 11.69 | qfq | 13,810,708 | 167,301,950 | -1.96% |
| 2025-05-27 | 12.36 | 12.36 | 12.14 | 12.27 | 11.92 | qfq | 9,685,785 | 118,368,725 | -0.81% |
| 2025-05-26 | 12.40 | 12.52 | 12.33 | 12.37 | 12.02 | qfq | 7,814,752 | 96,920,123 | -0.24% |
| 2025-05-23 | 12.49 | 12.66 | 12.40 | 12.40 | 12.05 | qfq | 9,848,574 | 123,649,447 | -0.96% |
| 2025-05-22 | 12.61 | 12.65 | 12.49 | 12.52 | 12.17 | qfq | 8,338,747 | 104,661,869 | -0.95% |
| 2025-05-21 | 12.72 | 12.81 | 12.64 | 12.64 | 12.28 | qfq | 8,848,673 | 112,674,494 | -0.78% |
| 2025-05-20 | 12.67 | 12.75 | 12.59 | 12.74 | 12.38 | qfq | 9,989,335 | 126,636,639 | 0.39% |
| 2025-05-19 | 12.64 | 12.70 | 12.51 | 12.69 | 12.33 | qfq | 8,569,735 | 108,348,774 | 0.40% |
| 2025-05-16 | 12.57 | 12.68 | 12.54 | 12.64 | 12.28 | qfq | 9,392,726 | 118,610,813 | 0.56% |
| 2025-05-15 | 12.83 | 12.85 | 12.54 | 12.57 | 12.22 | qfq | 14,930,015 | 188,744,639 | -2.41% |
| 2025-05-14 | 12.88 | 12.98 | 12.78 | 12.88 | 12.52 | qfq | 16,757,100 | 215,401,527 | -0.69% |
| 2025-05-13 | 12.80 | 13.26 | 12.72 | 12.97 | 12.60 | qfq | 38,153,898 | 497,608,066 | 2.37% |
| 2025-05-12 | 12.47 | 12.67 | 12.47 | 12.67 | 12.31 | qfq | 16,261,823 | 204,210,450 | 2.26% |
| 2025-05-09 | 12.52 | 12.57 | 12.37 | 12.39 | 12.04 | qfq | 11,311,174 | 140,634,562 | -1.43% |
| 2025-05-08 | 12.43 | 12.62 | 12.39 | 12.57 | 12.22 | qfq | 14,738,306 | 184,926,784 | 0.64% |
| 2025-05-07 | 12.66 | 12.69 | 12.38 | 12.49 | 12.14 | qfq | 17,562,265 | 218,822,004 | -0.08% |
| 2025-05-06 | 12.30 | 12.52 | 12.28 | 12.50 | 12.15 | qfq | 17,512,134 | 217,608,644 | 1.96% |
| 2025-04-30 | 12.21 | 12.37 | 12.20 | 12.26 | 11.91 | qfq | 12,978,848 | 159,305,773 | 0.57% |
| 2025-04-29 | 12.25 | 12.40 | 12.19 | 12.19 | 11.85 | qfq | 14,219,890 | 174,359,563 | -0.81% |
| 2025-04-28 | 11.99 | 12.36 | 11.97 | 12.29 | 11.94 | qfq | 24,703,494 | 301,308,904 | 1.91% |
| 2025-04-25 | 11.98 | 12.07 | 11.74 | 12.06 | 11.72 | qfq | 17,144,844 | 205,188,554 | 1.01% |
| 2025-04-24 | 12.18 | 12.22 | 11.94 | 11.94 | 11.60 | qfq | 16,726,967 | 201,576,126 | -2.29% |
| 2025-04-23 | 12.03 | 12.30 | 12.03 | 12.22 | 11.88 | qfq | 22,514,669 | 273,816,639 | 1.58% |
| 2025-04-22 | 11.98 | 12.11 | 11.91 | 12.03 | 11.69 | qfq | 16,941,197 | 203,217,201 | 0.00% |
| 2025-04-21 | 12.00 | 12.07 | 11.90 | 12.03 | 11.69 | qfq | 13,168,104 | 158,083,435 | 0.33% |
| 2025-04-18 | 12.05 | 12.08 | 11.93 | 11.99 | 11.65 | qfq | 12,481,371 | 149,632,333 | -0.99% |
| 2025-04-17 | 12.05 | 12.14 | 12.00 | 12.11 | 11.77 | qfq | 14,160,310 | 171,022,441 | -0.49% |
| 2025-04-16 | 12.27 | 12.27 | 11.95 | 12.17 | 11.83 | qfq | 18,756,399 | 226,297,526 | -0.90% |
| 2025-04-15 | 12.48 | 12.48 | 12.17 | 12.28 | 11.93 | qfq | 20,978,670 | 257,650,773 | -1.52% |
| 2025-04-14 | 12.50 | 12.69 | 12.42 | 12.47 | 12.12 | qfq | 34,542,173 | 432,478,955 | 0.56% |
| 2025-04-11 | 12.42 | 12.50 | 12.32 | 12.40 | 12.05 | qfq | 27,256,214 | 337,923,193 | -1.12% |
| 2025-04-10 | 12.95 | 12.98 | 12.31 | 12.54 | 12.19 | qfq | 43,883,054 | 550,528,616 | 0.08% |
| 2025-04-09 | 12.23 | 12.56 | 11.90 | 12.53 | 12.18 | qfq | 26,346,601 | 323,442,199 | 0.48% |
| 2025-04-08 | 12.52 | 12.66 | 12.11 | 12.47 | 12.12 | qfq | 24,939,217 | 307,434,260 | 0.48% |
| 2025-04-07 | 13.00 | 13.15 | 12.41 | 12.41 | 12.06 | qfq | 30,639,286 | 389,230,555 | -10.01% |
| 2025-04-03 | 13.65 | 13.84 | 13.58 | 13.79 | 13.40 | qfq | 11,680,370 | 160,372,310 | 0.36% |
| 2025-04-02 | 13.86 | 13.96 | 13.70 | 13.74 | 13.35 | qfq | 17,157,877 | 236,631,860 | -0.87% |
| 2025-04-01 | 14.07 | 14.22 | 13.80 | 13.86 | 13.47 | qfq | 25,202,500 | 352,531,418 | -1.49% |
| 2025-03-31 | 14.21 | 14.24 | 13.95 | 14.07 | 13.67 | qfq | 13,911,472 | 195,814,624 | -1.54% |
| 2025-03-28 | 14.41 | 14.61 | 14.25 | 14.29 | 13.89 | qfq | 13,871,216 | 199,698,472 | -0.97% |
| 2025-03-27 | 14.61 | 14.65 | 14.37 | 14.43 | 14.02 | qfq | 15,466,752 | 223,651,841 | -1.84% |
| 2025-03-26 | 14.48 | 14.90 | 14.48 | 14.70 | 14.29 | qfq | 22,501,681 | 330,777,253 | 1.45% |
| 2025-03-25 | 14.40 | 14.69 | 14.37 | 14.49 | 14.08 | qfq | 12,920,833 | 187,730,855 | 0.49% |
| 2025-03-24 | 14.54 | 14.58 | 14.22 | 14.42 | 14.01 | qfq | 18,721,769 | 268,671,325 | -0.83% |
| 2025-03-21 | 14.67 | 14.87 | 14.52 | 14.54 | 14.13 | qfq | 17,208,425 | 252,408,694 | -1.09% |
| 2025-03-20 | 14.84 | 14.89 | 14.68 | 14.70 | 14.29 | qfq | 17,869,509 | 263,859,954 | -1.08% |
| 2025-03-19 | 15.18 | 15.18 | 14.80 | 14.86 | 14.44 | qfq | 26,812,773 | 400,266,157 | -2.17% |
| 2025-03-18 | 15.08 | 15.21 | 14.99 | 15.19 | 14.76 | qfq | 16,673,207 | 251,941,408 | 0.73% |
| 2025-03-17 | 15.01 | 15.45 | 15.01 | 15.08 | 14.65 | qfq | 23,618,910 | 358,855,530 | 0.73% |
| 2025-03-14 | 14.65 | 15.02 | 14.64 | 14.97 | 14.55 | qfq | 25,612,038 | 381,970,468 | 2.04% |
| 2025-03-13 | 14.85 | 14.94 | 14.60 | 14.67 | 14.26 | qfq | 17,711,735 | 260,963,054 | -1.48% |
| 2025-03-12 | 15.22 | 15.27 | 14.85 | 14.89 | 14.47 | qfq | 31,313,603 | 468,517,494 | -2.04% |
| 2025-03-11 | 15.20 | 15.35 | 14.99 | 15.20 | 14.77 | qfq | 29,791,913 | 452,422,505 | -1.55% |
| 2025-03-10 | 15.34 | 15.59 | 15.18 | 15.44 | 15.00 | qfq | 22,896,133 | 352,262,440 | 0.39% |
| 2025-03-07 | 15.05 | 15.57 | 14.84 | 15.38 | 14.95 | qfq | 42,915,853 | 654,248,787 | 1.52% |
| 2025-03-06 | 15.00 | 15.26 | 14.80 | 15.15 | 14.72 | qfq | 26,558,001 | 399,155,125 | 1.68% |
| 2025-03-05 | 15.29 | 15.31 | 14.83 | 14.90 | 14.48 | qfq | 26,136,939 | 391,861,195 | -2.61% |
| 2025-03-04 | 14.98 | 15.38 | 14.90 | 15.30 | 14.87 | qfq | 30,128,618 | 457,194,222 | 1.80% |
| 2025-03-03 | 14.82 | 15.50 | 14.82 | 15.03 | 14.61 | qfq | 41,659,474 | 635,691,581 | 1.14% |
| 2025-02-28 | 15.15 | 15.25 | 14.73 | 14.86 | 14.44 | qfq | 29,291,833 | 438,329,362 | -1.85% |
| 2025-02-27 | 15.30 | 15.37 | 14.92 | 15.14 | 14.71 | qfq | 36,825,288 | 554,646,896 | -0.98% |
| 2025-02-26 | 14.70 | 15.72 | 14.70 | 15.29 | 14.86 | qfq | 77,979,852 | 1,188,311,735 | 5.16% |
| 2025-02-25 | 14.25 | 14.77 | 14.12 | 14.54 | 14.13 | qfq | 33,792,589 | 489,508,500 | 1.32% |
| 2025-02-24 | 14.10 | 14.43 | 14.00 | 14.35 | 13.94 | qfq | 29,801,698 | 424,837,344 | 1.41% |
| 2025-02-21 | 14.10 | 14.20 | 13.85 | 14.15 | 13.75 | qfq | 34,794,917 | 488,374,184 | 0.28% |
| 2025-02-20 | 14.30 | 14.30 | 14.06 | 14.11 | 13.71 | qfq | 26,251,143 | 371,143,049 | -1.88% |
| 2025-02-19 | 14.32 | 14.38 | 14.00 | 14.38 | 13.97 | qfq | 39,392,166 | 559,161,623 | 0.21% |
| 2025-02-18 | 14.77 | 14.95 | 14.35 | 14.35 | 13.94 | qfq | 27,555,411 | 403,935,352 | -2.84% |
| 2025-02-17 | 14.61 | 14.93 | 14.47 | 14.77 | 14.35 | qfq | 26,894,628 | 394,307,121 | 1.10% |
| 2025-02-14 | 14.59 | 14.79 | 14.45 | 14.61 | 14.20 | qfq | 21,923,400 | 320,134,145 | 0.00% |
| 2025-02-13 | 14.83 | 14.90 | 14.60 | 14.61 | 14.20 | qfq | 16,174,953 | 238,145,422 | -1.35% |
| 2025-02-12 | 14.68 | 14.86 | 14.60 | 14.81 | 14.39 | qfq | 19,560,209 | 287,813,623 | 0.89% |
| 2025-02-11 | 15.05 | 15.07 | 14.54 | 14.68 | 14.27 | qfq | 24,869,563 | 365,300,891 | -2.65% |
| 2025-02-10 | 15.39 | 15.39 | 14.85 | 15.08 | 14.65 | qfq | 33,066,600 | 497,143,017 | -2.33% |
| 2025-02-07 | 14.74 | 15.89 | 14.71 | 15.44 | 15.00 | qfq | 52,113,935 | 800,644,710 | 4.47% |
| 2025-02-06 | 14.50 | 14.97 | 14.33 | 14.78 | 14.36 | qfq | 21,445,584 | 314,649,812 | 1.58% |
| 2025-02-05 | 14.48 | 14.65 | 14.30 | 14.55 | 14.14 | qfq | 17,794,828 | 257,560,626 | -0.07% |
| 2025-01-27 | 14.35 | 14.68 | 14.33 | 14.56 | 14.15 | qfq | 27,035,997 | 392,217,236 | 0.69% |
| 2025-01-24 | 13.75 | 14.70 | 13.65 | 14.46 | 14.05 | qfq | 48,873,679 | 698,676,242 | 5.70% |
| 2025-01-23 | 13.85 | 14.08 | 13.67 | 13.68 | 13.29 | qfq | 19,342,128 | 268,112,084 | -0.15% |
| 2025-01-22 | 13.81 | 13.87 | 13.61 | 13.70 | 13.31 | qfq | 17,451,713 | 239,181,324 | -1.44% |
| 2025-01-21 | 14.36 | 14.40 | 13.82 | 13.90 | 13.51 | qfq | 20,863,942 | 291,868,656 | -2.59% |
| 2025-01-20 | 14.36 | 14.48 | 14.22 | 14.27 | 13.87 | qfq | 12,710,895 | 182,132,862 | -0.28% |
| 2025-01-17 | 14.50 | 14.63 | 14.27 | 14.31 | 13.91 | qfq | 13,433,789 | 192,911,766 | -1.31% |
| 2025-01-16 | 14.40 | 14.73 | 14.26 | 14.50 | 14.09 | qfq | 21,582,861 | 312,627,149 | 0.14% |
| 2025-01-15 | 14.08 | 14.78 | 13.89 | 14.48 | 14.07 | qfq | 38,932,703 | 560,418,353 | 3.06% |
| 2025-01-14 | 13.41 | 14.05 | 13.33 | 14.05 | 13.65 | qfq | 29,211,161 | 401,591,112 | 4.85% |
| 2025-01-13 | 13.48 | 13.58 | 13.36 | 13.40 | 13.02 | qfq | 17,563,742 | 236,235,315 | -1.33% |
| 2025-01-10 | 13.97 | 14.00 | 13.58 | 13.58 | 13.20 | qfq | 15,343,015 | 211,028,325 | -2.93% |
| 2025-01-09 | 14.10 | 14.23 | 13.96 | 13.99 | 13.60 | qfq | 13,797,464 | 193,811,094 | -0.99% |
| 2025-01-08 | 14.20 | 14.31 | 13.93 | 14.13 | 13.73 | qfq | 16,954,135 | 239,364,268 | -1.05% |
| 2025-01-07 | 14.20 | 14.33 | 14.06 | 14.28 | 13.88 | qfq | 11,791,808 | 167,334,415 | -0.14% |
| 2025-01-06 | 14.16 | 14.43 | 14.08 | 14.30 | 13.90 | qfq | 12,981,799 | 184,684,279 | 0.99% |
| 2025-01-03 | 14.52 | 14.60 | 14.05 | 14.16 | 13.76 | qfq | 16,958,400 | 243,577,355 | -1.80% |
| 2025-01-02 | 14.80 | 14.80 | 14.35 | 14.42 | 14.01 | qfq | 18,667,773 | 271,220,892 | -2.57% |
| 2024-12-31 | 15.18 | 15.33 | 14.80 | 14.80 | 14.38 | qfq | 17,860,861 | 267,527,144 | -2.57% |
| 2024-12-30 | 15.11 | 15.40 | 15.08 | 15.19 | 14.76 | qfq | 14,632,556 | 222,990,431 | -0.13% |
| 2024-12-27 | 15.32 | 15.33 | 15.08 | 15.21 | 14.78 | qfq | 21,230,481 | 322,613,478 | -0.98% |
| 2024-12-26 | 15.71 | 15.78 | 15.26 | 15.36 | 14.93 | qfq | 24,512,123 | 379,029,808 | -2.17% |
| 2024-12-25 | 16.00 | 16.03 | 15.63 | 15.70 | 15.26 | qfq | 12,508,464 | 196,998,535 | -1.32% |
| 2024-12-24 | 15.52 | 15.92 | 15.51 | 15.91 | 15.46 | qfq | 20,020,954 | 316,112,855 | 2.58% |
| 2024-12-23 | 15.53 | 15.80 | 15.47 | 15.51 | 15.07 | qfq | 15,526,862 | 242,492,689 | -0.45% |
| 2024-12-20 | 15.50 | 15.70 | 15.42 | 15.58 | 15.14 | qfq | 13,503,103 | 210,264,883 | 0.13% |
| 2024-12-19 | 15.51 | 15.57 | 15.26 | 15.56 | 15.12 | qfq | 14,667,552 | 226,288,166 | -0.70% |
| 2024-12-18 | 15.51 | 15.75 | 15.43 | 15.67 | 15.23 | qfq | 14,110,858 | 220,233,392 | 1.10% |
| 2024-12-17 | 15.44 | 15.86 | 15.44 | 15.50 | 15.06 | qfq | 21,755,397 | 340,249,367 | 0.26% |
| 2024-12-16 | 15.75 | 15.76 | 15.35 | 15.46 | 15.02 | qfq | 24,949,888 | 387,151,024 | -2.03% |
| 2024-12-13 | 16.22 | 16.26 | 15.75 | 15.78 | 15.33 | qfq | 26,152,362 | 417,236,846 | -3.25% |
| 2024-12-12 | 16.39 | 16.40 | 16.13 | 16.31 | 15.85 | qfq | 18,614,359 | 302,674,975 | -0.43% |
| 2024-12-11 | 16.31 | 16.48 | 16.22 | 16.38 | 15.92 | qfq | 15,824,682 | 258,659,487 | 0.06% |
| 2024-12-10 | 16.90 | 16.90 | 16.34 | 16.37 | 15.91 | qfq | 25,600,170 | 423,569,393 | -0.55% |
| 2024-12-09 | 16.39 | 16.60 | 16.23 | 16.46 | 16.00 | qfq | 20,848,525 | 341,799,169 | -0.24% |
| 2024-12-06 | 16.37 | 16.57 | 15.86 | 16.50 | 16.03 | qfq | 34,676,487 | 562,470,627 | 0.86% |
| 2024-12-05 | 16.62 | 16.68 | 16.22 | 16.36 | 15.90 | qfq | 32,332,604 | 530,383,938 | -1.56% |
| 2024-12-04 | 17.20 | 17.27 | 16.52 | 16.62 | 16.15 | qfq | 27,815,944 | 468,147,853 | -3.65% |
| 2024-12-03 | 17.69 | 17.89 | 17.20 | 17.25 | 16.76 | qfq | 28,370,498 | 495,028,984 | -0.58% |
| 2024-12-02 | 17.13 | 17.39 | 16.66 | 17.35 | 16.86 | qfq | 24,643,080 | 422,435,690 | -0.69% |
| 2024-11-29 | 17.36 | 17.62 | 17.11 | 17.47 | 16.98 | qfq | 20,513,102 | 356,659,220 | 0.92% |
| 2024-11-28 | 17.27 | 17.67 | 17.22 | 17.31 | 16.82 | qfq | 20,537,103 | 357,620,748 | -0.75% |
| 2024-11-27 | 16.55 | 17.70 | 16.41 | 17.44 | 16.95 | qfq | 47,477,165 | 820,849,404 | 6.41% |
| 2024-11-26 | 16.53 | 16.87 | 16.30 | 16.39 | 15.93 | qfq | 15,348,299 | 254,101,956 | -0.55% |
| 2024-11-25 | 16.25 | 16.57 | 16.18 | 16.48 | 16.01 | qfq | 14,839,947 | 242,771,308 | 1.10% |
| 2024-11-22 | 16.96 | 17.00 | 16.29 | 16.30 | 15.84 | qfq | 19,920,363 | 331,723,444 | -4.40% |
| 2024-11-21 | 17.36 | 17.48 | 16.88 | 17.05 | 16.57 | qfq | 20,293,092 | 348,591,958 | -0.23% |
| 2024-11-20 | 17.29 | 17.30 | 16.85 | 17.09 | 16.61 | qfq | 20,738,090 | 353,102,801 | -1.16% |
| 2024-11-19 | 16.58 | 17.31 | 16.51 | 17.29 | 16.80 | qfq | 25,647,820 | 432,152,903 | 4.85% |
| 2024-11-18 | 16.68 | 16.99 | 16.25 | 16.49 | 16.02 | qfq | 25,330,305 | 419,647,229 | -1.55% |
| 2024-11-15 | 17.55 | 17.78 | 16.73 | 16.75 | 16.28 | qfq | 31,073,326 | 534,234,609 | -4.88% |
| 2024-11-14 | 18.30 | 18.35 | 17.58 | 17.61 | 17.11 | qfq | 25,173,051 | 449,409,705 | -3.19% |
| 2024-11-13 | 18.03 | 18.30 | 17.67 | 18.19 | 17.68 | qfq | 29,341,109 | 528,149,539 | 0.89% |
| 2024-11-12 | 18.35 | 19.00 | 17.87 | 18.03 | 17.52 | qfq | 41,765,607 | 771,140,284 | -2.22% |
| 2024-11-11 | 17.48 | 18.44 | 17.41 | 18.44 | 17.92 | qfq | 42,764,740 | 776,248,054 | 4.71% |
| 2024-11-08 | 17.92 | 18.31 | 17.58 | 17.61 | 17.11 | qfq | 38,635,304 | 689,618,185 | -1.07% |
| 2024-11-07 | 17.62 | 17.89 | 17.35 | 17.80 | 17.30 | qfq | 36,806,254 | 651,030,821 | -2.04% |
| 2024-11-06 | 17.91 | 18.43 | 17.78 | 18.17 | 17.66 | qfq | 40,170,996 | 730,191,975 | 1.57% |
| 2024-11-05 | 17.54 | 17.97 | 17.50 | 17.89 | 17.38 | qfq | 27,978,225 | 497,975,871 | 1.47% |
| 2024-11-04 | 17.44 | 18.00 | 17.37 | 17.63 | 17.13 | qfq | 27,339,524 | 482,467,027 | 0.06% |
| 2024-11-01 | 18.06 | 18.15 | 17.27 | 17.62 | 17.12 | qfq | 49,464,780 | 871,938,429 | -5.47% |
| 2024-10-31 | 18.53 | 18.99 | 18.34 | 18.64 | 18.11 | qfq | 46,022,420 | 860,243,423 | 2.03% |
| 2024-10-30 | 17.87 | 18.42 | 17.74 | 18.27 | 17.75 | qfq | 28,635,953 | 520,087,802 | 0.05% |
| 2024-10-29 | 19.56 | 20.10 | 18.20 | 18.26 | 17.74 | qfq | 61,833,311 | 1,161,585,549 | -4.80% |
| 2024-10-28 | 19.87 | 19.87 | 18.70 | 19.18 | 18.64 | qfq | 69,087,373 | 1,315,649,250 | -3.47% |
| 2024-10-25 | 18.05 | 19.87 | 18.00 | 19.87 | 19.31 | qfq | 85,964,227 | 1,669,840,794 | 10.02% |
| 2024-10-24 | 18.00 | 18.61 | 17.78 | 18.06 | 17.55 | qfq | 45,446,176 | 824,613,330 | -0.77% |
| 2024-10-23 | 17.59 | 19.51 | 17.44 | 18.20 | 17.69 | qfq | 81,378,964 | 1,498,063,234 | 2.59% |
| 2024-10-22 | 16.65 | 17.98 | 16.50 | 17.74 | 17.24 | qfq | 58,125,928 | 1,001,286,620 | 5.72% |
| 2024-10-21 | 16.08 | 17.16 | 15.97 | 16.78 | 16.31 | qfq | 58,514,677 | 978,543,302 | 5.07% |
| 2024-10-18 | 15.48 | 16.28 | 15.38 | 15.97 | 15.52 | qfq | 48,974,496 | 775,137,102 | 3.37% |
| 2024-10-17 | 15.28 | 15.66 | 15.15 | 15.45 | 15.01 | qfq | 38,070,337 | 587,414,409 | 1.31% |
| 2024-10-16 | 15.07 | 15.48 | 14.90 | 15.25 | 14.82 | qfq | 36,340,546 | 550,422,588 | -0.78% |
| 2024-10-15 | 15.50 | 15.94 | 15.36 | 15.37 | 14.94 | qfq | 34,401,182 | 537,378,587 | -2.97% |
| 2024-10-14 | 15.89 | 15.96 | 15.23 | 15.84 | 15.39 | qfq | 47,996,680 | 749,908,491 | 1.15% |
| 2024-10-11 | 16.25 | 16.25 | 15.35 | 15.66 | 15.22 | qfq | 40,494,423 | 635,726,193 | -3.93% |
| 2024-10-10 | 17.15 | 17.29 | 16.16 | 16.30 | 15.84 | qfq | 47,766,666 | 793,418,417 | -3.66% |
| 2024-10-09 | 18.10 | 18.10 | 16.92 | 16.92 | 16.44 | qfq | 72,022,415 | 1,235,844,140 | -10.00% |
| 2024-10-08 | 19.43 | 19.43 | 17.20 | 18.80 | 18.27 | qfq | 98,738,106 | 1,827,574,700 | 6.46% |
| 2024-09-30 | 16.93 | 17.66 | 16.28 | 17.66 | 17.16 | qfq | 66,382,859 | 1,135,312,677 | 10.03% |
| 2024-09-27 | 15.10 | 16.10 | 15.08 | 16.05 | 15.60 | qfq | 37,593,190 | 589,679,835 | 8.23% |
| 2024-09-26 | 14.06 | 14.83 | 13.77 | 14.83 | 14.41 | qfq | 43,692,001 | 622,600,306 | 5.48% |
| 2024-09-25 | 14.68 | 14.97 | 14.00 | 14.06 | 13.66 | qfq | 47,397,008 | 686,701,926 | -2.77% |
| 2024-09-24 | 13.69 | 14.58 | 13.52 | 14.46 | 14.05 | qfq | 36,169,990 | 509,957,718 | 6.72% |
| 2024-09-23 | 13.88 | 13.99 | 13.48 | 13.55 | 13.17 | qfq | 18,562,417 | 254,712,732 | -2.59% |
| 2024-09-20 | 13.95 | 14.03 | 13.37 | 13.91 | 13.52 | qfq | 29,500,898 | 401,940,209 | -1.07% |
| 2024-09-19 | 13.93 | 14.30 | 13.69 | 14.06 | 13.66 | qfq | 16,973,555 | 238,112,122 | 2.03% |
| 2024-09-18 | 14.15 | 14.20 | 13.64 | 13.78 | 13.39 | qfq | 15,542,534 | 214,279,086 | -1.99% |
| 2024-09-13 | 14.40 | 14.54 | 14.04 | 14.06 | 13.66 | qfq | 17,897,823 | 255,218,152 | -2.56% |
| 2024-09-12 | 14.40 | 15.23 | 14.35 | 14.43 | 14.02 | qfq | 30,330,759 | 447,447,943 | 0.21% |
| 2024-09-11 | 14.03 | 14.60 | 13.98 | 14.40 | 13.99 | qfq | 22,790,023 | 326,745,118 | 2.06% |
| 2024-09-10 | 14.20 | 14.28 | 13.95 | 14.11 | 13.71 | qfq | 13,182,149 | 185,887,419 | -0.35% |
| 2024-09-09 | 14.30 | 14.49 | 14.08 | 14.16 | 13.76 | qfq | 12,482,547 | 177,727,414 | -0.98% |
| 2024-09-06 | 15.11 | 15.11 | 14.29 | 14.30 | 13.90 | qfq | 25,102,115 | 364,855,290 | -5.36% |
| 2024-09-05 | 15.31 | 15.63 | 15.10 | 15.11 | 14.68 | qfq | 17,055,508 | 261,021,476 | -1.37% |
| 2024-09-04 | 15.25 | 15.70 | 15.15 | 15.32 | 14.89 | qfq | 22,172,700 | 341,566,835 | -0.07% |
| 2024-09-03 | 15.12 | 15.68 | 14.90 | 15.33 | 14.90 | qfq | 21,649,267 | 332,122,046 | 1.19% |
| 2024-09-02 | 15.25 | 15.72 | 15.10 | 15.15 | 14.72 | qfq | 22,603,518 | 347,151,650 | -1.56% |
| 2024-08-30 | 15.05 | 15.55 | 15.02 | 15.39 | 14.96 | qfq | 30,872,936 | 473,774,984 | 1.38% |
| 2024-08-29 | 14.74 | 15.48 | 14.58 | 15.18 | 14.75 | qfq | 31,122,246 | 468,787,177 | 2.57% |
| 2024-08-28 | 14.59 | 14.91 | 14.43 | 14.80 | 14.38 | qfq | 24,388,620 | 358,563,813 | 0.82% |
| 2024-08-27 | 14.05 | 15.11 | 13.92 | 14.68 | 14.27 | qfq | 47,269,595 | 687,985,592 | 4.41% |
| 2024-08-26 | 13.80 | 14.50 | 13.80 | 14.06 | 13.66 | qfq | 23,936,552 | 338,251,724 | 0.64% |
| 2024-08-23 | 13.68 | 14.25 | 13.53 | 13.97 | 13.58 | qfq | 27,182,740 | 377,990,391 | 1.97% |
| 2024-08-22 | 14.19 | 14.25 | 13.64 | 13.70 | 13.31 | qfq | 25,138,478 | 346,910,510 | -3.18% |
| 2024-08-21 | 14.50 | 14.50 | 14.11 | 14.15 | 13.75 | qfq | 23,020,931 | 327,917,691 | -2.41% |
| 2024-08-20 | 14.86 | 14.97 | 14.36 | 14.50 | 14.09 | qfq | 23,352,442 | 340,848,708 | -2.68% |
| 2024-08-19 | 15.00 | 15.09 | 14.72 | 14.90 | 14.48 | qfq | 24,267,698 | 360,717,573 | -1.06% |
| 2024-08-16 | 15.48 | 15.52 | 15.05 | 15.06 | 14.63 | qfq | 27,353,365 | 417,422,821 | -3.34% |
| 2024-08-15 | 15.30 | 15.96 | 15.16 | 15.58 | 15.14 | qfq | 31,780,825 | 494,445,333 | 1.10% |
| 2024-08-14 | 16.02 | 16.25 | 15.22 | 15.41 | 14.97 | qfq | 32,751,012 | 509,617,488 | -2.28% |
| 2024-08-13 | 15.87 | 16.08 | 15.45 | 15.77 | 15.32 | qfq | 35,603,563 | 558,842,158 | -2.95% |
| 2024-08-12 | 16.16 | 16.38 | 15.60 | 16.25 | 15.79 | qfq | 38,072,162 | 607,629,845 | 2.14% |
| 2024-08-09 | 16.28 | 16.48 | 15.88 | 15.91 | 15.46 | qfq | 25,766,624 | 413,154,078 | -2.69% |
| 2024-08-08 | 16.41 | 16.63 | 16.10 | 16.35 | 15.89 | qfq | 31,912,826 | 521,010,687 | -0.85% |
| 2024-08-07 | 16.23 | 16.74 | 15.92 | 16.49 | 16.02 | qfq | 68,840,978 | 1,126,780,910 | 2.42% |
| 2024-08-06 | 15.00 | 16.10 | 15.00 | 16.10 | 15.65 | qfq | 58,790,584 | 927,552,318 | 9.97% |
| 2024-08-05 | 14.75 | 15.30 | 14.57 | 14.64 | 14.23 | qfq | 23,999,465 | 357,009,664 | -1.08% |
| 2024-08-02 | 15.13 | 15.39 | 14.74 | 14.80 | 14.38 | qfq | 22,044,158 | 330,379,856 | -2.31% |
| 2024-08-01 | 15.44 | 15.59 | 15.12 | 15.15 | 14.72 | qfq | 24,798,152 | 380,236,165 | -2.38% |
| 2024-07-31 | 14.80 | 15.67 | 14.73 | 15.52 | 15.08 | qfq | 37,724,792 | 576,366,284 | 4.30% |
| 2024-07-30 | 14.90 | 15.15 | 14.51 | 14.88 | 14.46 | qfq | 33,851,762 | 500,344,118 | -0.93% |
| 2024-07-29 | 15.50 | 15.50 | 14.84 | 15.02 | 14.60 | qfq | 38,169,393 | 573,984,854 | -2.78% |
| 2024-07-26 | 14.78 | 15.79 | 14.67 | 15.45 | 15.01 | qfq | 71,639,290 | 1,094,034,160 | 4.53% |
| 2024-07-25 | 13.44 | 14.78 | 13.36 | 14.78 | 14.36 | qfq | 47,568,372 | 690,723,398 | 9.97% |
| 2024-07-24 | 13.72 | 13.80 | 13.41 | 13.44 | 13.06 | qfq | 17,442,239 | 236,813,468 | -2.04% |
| 2024-07-23 | 14.25 | 14.25 | 13.70 | 13.72 | 13.33 | qfq | 16,145,577 | 224,841,628 | -3.85% |
| 2024-07-22 | 14.46 | 14.65 | 14.18 | 14.27 | 13.87 | qfq | 19,118,230 | 273,828,026 | -1.92% |
| 2024-07-19 | 14.25 | 14.65 | 14.02 | 14.55 | 14.14 | qfq | 21,454,781 | 308,268,041 | 1.68% |
| 2024-07-18 | 14.46 | 14.46 | 13.91 | 14.31 | 13.91 | qfq | 24,396,389 | 346,707,099 | -1.78% |
| 2024-07-17 | 15.09 | 15.30 | 14.50 | 14.57 | 14.16 | qfq | 25,337,171 | 373,550,221 | -3.06% |
| 2024-07-16 | 14.65 | 15.12 | 14.56 | 15.03 | 14.61 | qfq | 25,175,929 | 374,252,849 | 2.18% |
| 2024-07-15 | 14.70 | 15.08 | 14.53 | 14.71 | 14.29 | qfq | 26,274,176 | 387,542,974 | -3.41% |
| 2024-07-12 | 14.52 | 15.66 | 14.52 | 15.23 | 14.80 | qfq | 45,658,517 | 692,659,377 | 5.03% |
| 2024-07-11 | 13.85 | 14.75 | 13.82 | 14.50 | 14.09 | qfq | 33,293,477 | 478,950,426 | 6.46% |
| 2024-07-10 | 13.23 | 14.05 | 13.05 | 13.62 | 13.24 | qfq | 27,107,533 | 371,374,041 | 2.48% |
| 2024-07-09 | 13.42 | 13.65 | 13.03 | 13.29 | 12.91 | qfq | 25,390,592 | 337,461,060 | -0.67% |
| 2024-07-08 | 13.55 | 13.88 | 13.31 | 13.38 | 13.00 | qfq | 26,698,620 | 363,077,935 | -1.76% |
| 2024-07-05 | 13.35 | 13.71 | 13.15 | 13.62 | 13.24 | qfq | 21,003,792 | 282,176,646 | 2.41% |
| 2024-07-04 | 13.58 | 13.60 | 13.21 | 13.30 | 12.92 | qfq | 19,632,211 | 261,613,028 | -1.55% |
| 2024-07-03 | 13.94 | 13.94 | 13.37 | 13.51 | 13.13 | qfq | 24,130,556 | 327,015,404 | -2.60% |
| 2024-07-02 | 14.37 | 14.40 | 13.81 | 13.87 | 13.48 | qfq | 26,368,462 | 369,956,109 | -3.55% |
| 2024-07-01 | 14.75 | 14.89 | 14.30 | 14.38 | 13.97 | qfq | 18,762,085 | 271,734,185 | -2.18% |
| 2024-06-28 | 15.06 | 15.23 | 14.61 | 14.70 | 14.29 | qfq | 18,743,948 | 278,417,064 | -2.13% |
| 2024-06-27 | 15.31 | 15.45 | 14.96 | 15.02 | 14.60 | qfq | 13,674,323 | 207,481,654 | -2.72% |
| 2024-06-26 | 15.31 | 15.47 | 14.96 | 15.44 | 15.00 | qfq | 15,781,762 | 240,102,514 | 0.59% |
| 2024-06-25 | 15.37 | 15.73 | 15.21 | 15.35 | 14.92 | qfq | 22,005,854 | 340,753,900 | 0.26% |
| 2024-06-24 | 15.70 | 15.74 | 15.14 | 15.31 | 14.88 | qfq | 19,480,123 | 299,104,533 | -31.38% |
| 2024-06-21 | 22.79 | 22.81 | 22.17 | 22.31 | 15.31 | qfq | 11,763,440 | 263,508,625 | -0.40% |
| 2024-06-20 | 23.00 | 23.01 | 22.31 | 22.40 | 15.37 | qfq | 10,325,439 | 232,476,570 | -2.18% |
| 2024-06-19 | 23.21 | 23.31 | 22.70 | 22.90 | 15.71 | qfq | 14,516,033 | 332,450,503 | -1.72% |
| 2024-06-18 | 24.01 | 24.01 | 23.20 | 23.30 | 15.98 | qfq | 17,444,838 | 410,630,425 | -3.32% |
| 2024-06-17 | 24.16 | 24.29 | 23.63 | 24.10 | 16.53 | qfq | 14,513,096 | 348,815,383 | -1.43% |
| 2024-06-14 | 24.38 | 24.60 | 23.98 | 24.45 | 16.77 | qfq | 11,260,230 | 275,052,702 | -0.12% |
| 2024-06-13 | 24.85 | 25.05 | 24.41 | 24.48 | 16.79 | qfq | 7,291,971 | 180,015,742 | -1.33% |
| 2024-06-12 | 25.35 | 25.35 | 24.57 | 24.81 | 17.02 | qfq | 7,767,522 | 192,973,994 | -1.90% |
| 2024-06-11 | 24.46 | 25.34 | 24.20 | 25.29 | 17.35 | qfq | 9,320,458 | 232,624,887 | 2.97% |
| 2024-06-07 | 24.90 | 25.04 | 24.28 | 24.56 | 16.85 | qfq | 8,432,058 | 207,362,236 | -1.44% |
| 2024-06-06 | 25.63 | 25.72 | 24.82 | 24.92 | 17.10 | qfq | 11,257,076 | 283,655,399 | -2.47% |
| 2024-06-05 | 25.72 | 26.05 | 25.35 | 25.55 | 17.53 | qfq | 8,205,054 | 210,961,875 | 0.20% |
| 2024-06-04 | 25.59 | 25.68 | 25.20 | 25.50 | 17.49 | qfq | 8,883,169 | 225,808,740 | -0.16% |
| 2024-06-03 | 25.67 | 25.81 | 25.31 | 25.54 | 17.52 | qfq | 9,205,811 | 234,857,150 | -1.50% |
| 2024-05-31 | 25.88 | 26.25 | 25.73 | 25.93 | 17.79 | qfq | 8,425,175 | 219,301,210 | -0.19% |
| 2024-05-30 | 25.90 | 26.33 | 25.63 | 25.98 | 17.82 | qfq | 10,113,128 | 262,960,897 | 1.17% |
| 2024-05-29 | 26.00 | 26.88 | 25.66 | 25.68 | 17.62 | qfq | 15,891,767 | 417,245,369 | 0.98% |
| 2024-05-28 | 25.79 | 26.21 | 25.35 | 25.43 | 17.45 | qfq | 11,965,080 | 307,109,269 | -0.39% |
| 2024-05-27 | 26.09 | 26.20 | 24.99 | 25.53 | 17.51 | qfq | 18,505,910 | 470,776,539 | -2.56% |
| 2024-05-24 | 26.71 | 27.24 | 26.20 | 26.20 | 17.97 | qfq | 11,229,238 | 299,592,124 | -2.06% |
| 2024-05-23 | 27.50 | 27.67 | 26.56 | 26.75 | 18.35 | qfq | 16,941,960 | 457,246,857 | -3.46% |
| 2024-05-22 | 26.57 | 28.18 | 26.29 | 27.71 | 19.01 | qfq | 24,254,706 | 661,110,934 | 4.72% |
| 2024-05-21 | 27.14 | 27.25 | 26.22 | 26.46 | 18.15 | qfq | 7,266,404 | 192,693,477 | -2.33% |
| 2024-05-20 | 26.06 | 27.27 | 25.88 | 27.09 | 18.58 | qfq | 15,035,051 | 403,130,853 | 3.95% |
| 2024-05-17 | 26.40 | 26.40 | 25.14 | 26.06 | 17.88 | qfq | 11,972,649 | 308,553,581 | -2.47% |
| 2024-05-16 | 26.46 | 27.02 | 26.11 | 26.72 | 18.33 | qfq | 8,108,591 | 216,619,501 | 1.25% |
| 2024-05-15 | 26.74 | 26.95 | 26.10 | 26.39 | 18.10 | qfq | 5,492,045 | 145,909,754 | -0.90% |
| 2024-05-14 | 26.84 | 26.99 | 26.51 | 26.63 | 18.27 | qfq | 6,584,704 | 175,850,924 | -0.08% |
| 2024-05-13 | 26.49 | 27.30 | 26.21 | 26.65 | 18.28 | qfq | 9,649,909 | 259,008,935 | -0.56% |
| 2024-05-10 | 27.00 | 27.14 | 26.50 | 26.80 | 18.39 | qfq | 8,492,447 | 227,327,869 | -1.76% |
| 2024-05-09 | 27.26 | 28.05 | 27.20 | 27.28 | 18.71 | qfq | 10,507,555 | 289,421,587 | 1.00% |
| 2024-05-08 | 27.65 | 27.65 | 26.75 | 27.01 | 18.53 | qfq | 8,256,783 | 223,010,142 | -1.85% |
| 2024-05-07 | 27.43 | 27.96 | 27.14 | 27.52 | 18.88 | qfq | 12,035,811 | 332,728,295 | 0.22% |
| 2024-05-06 | 27.70 | 27.90 | 26.90 | 27.46 | 18.84 | qfq | 15,568,658 | 425,359,400 | 0.88% |
| 2024-04-30 | 27.00 | 27.76 | 26.55 | 27.22 | 18.67 | qfq | 24,153,767 | 656,169,947 | 4.21% |
| 2024-04-29 | 25.13 | 26.36 | 24.98 | 26.12 | 17.92 | qfq | 13,121,479 | 339,593,123 | 4.48% |
| 2024-04-26 | 23.71 | 25.09 | 23.61 | 25.00 | 17.15 | qfq | 15,735,163 | 387,595,435 | 4.95% |
| 2024-04-25 | 23.56 | 24.38 | 23.26 | 23.82 | 16.34 | qfq | 12,467,507 | 298,442,167 | 0.59% |
| 2024-04-24 | 24.08 | 24.14 | 23.55 | 23.68 | 16.25 | qfq | 9,207,413 | 219,066,080 | -1.58% |
| 2024-04-23 | 24.49 | 24.69 | 23.88 | 24.06 | 16.51 | qfq | 8,652,843 | 208,848,202 | -1.47% |
| 2024-04-22 | 24.18 | 25.00 | 23.78 | 24.42 | 16.75 | qfq | 12,292,618 | 301,534,154 | 1.50% |
| 2024-04-19 | 24.57 | 24.57 | 23.82 | 24.06 | 16.51 | qfq | 10,647,255 | 256,684,038 | -2.04% |
| 2024-04-18 | 25.15 | 25.25 | 24.35 | 24.56 | 16.85 | qfq | 13,669,491 | 339,326,758 | -2.27% |
| 2024-04-17 | 25.09 | 25.46 | 24.67 | 25.13 | 17.24 | qfq | 13,115,073 | 328,754,632 | 0.52% |
| 2024-04-16 | 25.84 | 25.84 | 24.75 | 25.00 | 17.15 | qfq | 10,733,860 | 271,486,970 | -3.62% |
| 2024-04-15 | 25.63 | 26.58 | 25.63 | 25.94 | 17.80 | qfq | 10,727,081 | 280,102,437 | 1.25% |
| 2024-04-12 | 26.96 | 26.96 | 25.43 | 25.62 | 17.58 | qfq | 11,788,652 | 305,613,556 | -1.08% |
| 2024-04-11 | 25.65 | 26.05 | 25.22 | 25.90 | 17.77 | qfq | 11,841,240 | 303,262,454 | 0.58% |
| 2024-04-10 | 27.01 | 27.01 | 25.48 | 25.75 | 17.67 | qfq | 16,802,419 | 434,812,719 | -4.63% |
| 2024-04-09 | 26.81 | 27.25 | 26.61 | 27.00 | 18.52 | qfq | 5,911,644 | 159,339,546 | 0.75% |
| 2024-04-08 | 27.07 | 27.35 | 26.73 | 26.80 | 18.39 | qfq | 8,329,169 | 224,373,518 | -2.19% |
| 2024-04-03 | 27.55 | 27.71 | 27.15 | 27.40 | 18.80 | qfq | 5,967,549 | 163,843,019 | -0.98% |
| 2024-04-02 | 28.17 | 28.32 | 27.33 | 27.67 | 18.98 | qfq | 12,408,424 | 342,976,781 | -3.01% |
| 2024-04-01 | 28.66 | 29.40 | 28.20 | 28.53 | 19.57 | qfq | 14,798,636 | 424,217,970 | 0.42% |
| 2024-03-29 | 28.13 | 28.85 | 27.99 | 28.41 | 19.49 | qfq | 8,731,483 | 249,375,608 | 0.74% |
| 2024-03-28 | 27.58 | 28.48 | 27.58 | 28.20 | 19.35 | qfq | 11,264,504 | 316,700,220 | 2.32% |
| 2024-03-27 | 28.10 | 28.39 | 27.56 | 27.56 | 18.91 | qfq | 6,863,372 | 192,021,128 | -2.06% |
| 2024-03-26 | 28.09 | 28.33 | 27.42 | 28.14 | 19.30 | qfq | 10,316,080 | 287,269,161 | 0.68% |
| 2024-03-25 | 28.18 | 28.93 | 27.91 | 27.95 | 19.17 | qfq | 11,234,379 | 318,973,903 | -0.82% |
| 2024-03-22 | 28.92 | 29.12 | 28.09 | 28.18 | 19.33 | qfq | 10,935,621 | 310,773,327 | -3.23% |
| 2024-03-21 | 29.51 | 29.84 | 28.73 | 29.12 | 19.98 | qfq | 8,977,500 | 261,525,728 | -1.65% |
| 2024-03-20 | 29.80 | 30.28 | 29.12 | 29.61 | 20.31 | qfq | 9,106,426 | 269,104,037 | -0.64% |
| 2024-03-19 | 29.79 | 30.89 | 29.60 | 29.80 | 20.44 | qfq | 19,256,972 | 582,191,206 | 1.19% |
| 2024-03-18 | 28.99 | 29.58 | 28.48 | 29.45 | 20.20 | qfq | 11,410,983 | 332,320,894 | 2.33% |
| 2024-03-15 | 29.08 | 29.45 | 28.19 | 28.78 | 19.74 | qfq | 14,793,983 | 423,426,297 | -2.57% |
| 2024-03-14 | 29.50 | 29.82 | 29.01 | 29.54 | 20.27 | qfq | 11,160,406 | 327,974,925 | -0.87% |
| 2024-03-13 | 29.30 | 30.44 | 29.30 | 29.80 | 20.44 | qfq | 14,790,557 | 441,519,032 | -0.03% |
| 2024-03-12 | 31.41 | 31.51 | 29.39 | 29.81 | 20.45 | qfq | 28,525,739 | 857,707,387 | -5.37% |
| 2024-03-11 | 31.59 | 32.90 | 31.05 | 31.50 | 21.61 | qfq | 22,673,942 | 718,279,034 | 1.55% |
| 2024-03-08 | 28.87 | 31.08 | 28.87 | 31.02 | 21.28 | qfq | 20,991,946 | 635,518,434 | 8.42% |
| 2024-03-07 | 29.21 | 29.85 | 28.50 | 28.61 | 19.63 | qfq | 12,033,316 | 349,852,671 | -2.59% |
| 2024-03-06 | 27.59 | 29.85 | 27.59 | 29.37 | 20.15 | qfq | 19,486,084 | 562,831,210 | 6.45% |
| 2024-03-05 | 28.20 | 28.20 | 27.04 | 27.59 | 18.93 | qfq | 13,697,858 | 375,736,462 | -2.44% |
| 2024-03-04 | 27.66 | 28.35 | 27.38 | 28.28 | 19.40 | qfq | 9,874,440 | 276,413,716 | 1.22% |
| 2024-03-01 | 27.83 | 28.15 | 27.48 | 27.94 | 19.17 | qfq | 10,773,944 | 300,058,604 | 0.43% |
| 2024-02-29 | 27.23 | 28.20 | 26.95 | 27.82 | 19.09 | qfq | 13,226,348 | 365,696,131 | 2.17% |
| 2024-02-28 | 27.71 | 29.45 | 27.18 | 27.23 | 18.68 | qfq | 22,158,893 | 625,879,261 | -2.82% |
| 2024-02-27 | 26.66 | 28.16 | 26.40 | 28.02 | 19.22 | qfq | 18,231,292 | 504,539,206 | 4.20% |
| 2024-02-26 | 26.50 | 27.08 | 26.27 | 26.89 | 18.45 | qfq | 14,150,538 | 378,180,176 | -0.63% |
| 2024-02-23 | 26.88 | 27.50 | 26.48 | 27.06 | 18.56 | qfq | 32,248,743 | 867,817,873 | 6.12% |
| 2024-02-22 | 25.21 | 26.73 | 24.99 | 25.50 | 17.49 | qfq | 30,918,428 | 791,397,791 | 4.34% |
| 2024-02-21 | 23.48 | 24.81 | 23.00 | 24.44 | 16.77 | qfq | 13,457,967 | 327,746,412 | 3.47% |
| 2024-02-20 | 23.99 | 24.08 | 23.13 | 23.62 | 16.20 | qfq | 9,689,853 | 228,126,907 | -2.15% |
| 2024-02-19 | 23.60 | 24.50 | 23.55 | 24.14 | 16.56 | qfq | 14,252,266 | 343,308,574 | 2.29% |
| 2024-02-08 | 23.45 | 23.74 | 22.80 | 23.60 | 16.19 | qfq | 12,770,149 | 298,859,301 | 0.73% |
| 2024-02-07 | 23.15 | 23.80 | 22.60 | 23.43 | 16.07 | qfq | 15,688,598 | 362,713,935 | 1.52% |
| 2024-02-06 | 21.16 | 23.14 | 20.92 | 23.08 | 15.83 | qfq | 14,907,317 | 333,083,792 | 9.07% |
| 2024-02-05 | 21.70 | 21.76 | 20.03 | 21.16 | 14.52 | qfq | 14,068,383 | 296,077,419 | -2.53% |
| 2024-02-02 | 22.88 | 23.10 | 21.02 | 21.71 | 14.89 | qfq | 14,849,646 | 326,409,457 | -5.11% |
| 2024-02-01 | 22.75 | 23.86 | 22.53 | 22.88 | 15.70 | qfq | 19,628,753 | 455,882,171 | 0.66% |
| 2024-01-31 | 21.90 | 23.02 | 21.60 | 22.73 | 15.59 | qfq | 22,841,934 | 511,184,132 | 3.65% |
| 2024-01-30 | 22.30 | 22.63 | 21.50 | 21.93 | 15.04 | qfq | 20,599,571 | 451,693,670 | -2.32% |
| 2024-01-29 | 23.89 | 23.90 | 22.44 | 22.45 | 15.40 | qfq | 24,586,062 | 563,390,585 | -6.26% |
| 2024-01-26 | 24.28 | 24.65 | 23.89 | 23.95 | 16.43 | qfq | 14,360,606 | 346,968,325 | -2.60% |
| 2024-01-25 | 25.11 | 25.12 | 23.50 | 24.59 | 16.87 | qfq | 22,693,649 | 553,502,956 | -3.04% |
| 2024-01-24 | 25.90 | 26.20 | 24.70 | 25.36 | 17.40 | qfq | 17,072,354 | 431,662,885 | -2.39% |
| 2024-01-23 | 25.30 | 26.27 | 24.53 | 25.98 | 17.82 | qfq | 19,344,050 | 498,116,053 | 2.89% |
| 2024-01-22 | 25.27 | 26.15 | 24.45 | 25.25 | 17.32 | qfq | 22,726,274 | 574,008,627 | -1.33% |
| 2024-01-19 | 26.41 | 27.07 | 25.54 | 25.59 | 17.56 | qfq | 31,013,717 | 814,782,503 | -4.05% |
| 2024-01-18 | 25.03 | 26.68 | 25.00 | 26.67 | 18.30 | qfq | 29,822,944 | 778,427,654 | 5.62% |
| 2024-01-17 | 25.68 | 25.70 | 24.91 | 25.25 | 17.32 | qfq | 17,241,898 | 435,133,765 | -2.58% |
| 2024-01-16 | 25.50 | 26.10 | 24.93 | 25.92 | 17.78 | qfq | 20,966,781 | 539,738,701 | 1.29% |
| 2024-01-15 | 25.30 | 26.13 | 25.00 | 25.59 | 17.56 | qfq | 21,740,981 | 558,431,191 | -1.61% |
| 2024-01-12 | 24.50 | 27.10 | 24.22 | 26.01 | 17.84 | qfq | 39,590,029 | 1,035,697,483 | 5.56% |
| 2024-01-11 | 24.49 | 24.90 | 24.26 | 24.64 | 16.90 | qfq | 16,208,284 | 398,461,982 | 0.41% |
| 2024-01-10 | 23.61 | 25.15 | 23.52 | 24.54 | 16.84 | qfq | 22,666,450 | 557,872,676 | 3.28% |
| 2024-01-09 | 23.30 | 24.10 | 22.70 | 23.76 | 16.30 | qfq | 18,679,360 | 440,180,568 | 2.86% |
| 2024-01-08 | 23.22 | 23.68 | 22.94 | 23.10 | 15.85 | qfq | 10,353,290 | 240,838,415 | -1.07% |
| 2024-01-05 | 24.01 | 24.31 | 23.15 | 23.35 | 16.02 | qfq | 16,990,599 | 401,344,992 | -3.07% |
| 2024-01-04 | 23.81 | 24.20 | 23.33 | 24.09 | 16.53 | qfq | 18,345,180 | 437,203,425 | 0.84% |
| 2024-01-03 | 23.51 | 24.34 | 23.38 | 23.89 | 16.39 | qfq | 16,841,468 | 401,687,094 | 1.62% |
| 2024-01-02 | 24.05 | 24.22 | 23.46 | 23.51 | 16.13 | qfq | 13,717,915 | 325,548,398 | -3.13% |
| 2023-12-29 | 25.19 | 25.19 | 24.00 | 24.27 | 16.65 | qfq | 29,216,335 | 713,288,953 | -1.02% |
| 2023-12-28 | 22.19 | 24.52 | 22.16 | 24.52 | 16.82 | qfq | 28,799,184 | 686,211,315 | 10.00% |
| 2023-12-27 | 22.50 | 22.75 | 22.16 | 22.29 | 15.29 | qfq | 9,670,190 | 215,985,342 | -1.11% |
| 2023-12-26 | 22.48 | 22.68 | 22.21 | 22.54 | 15.46 | qfq | 8,155,686 | 182,785,272 | -0.49% |
| 2023-12-25 | 22.39 | 22.91 | 22.28 | 22.65 | 15.54 | qfq | 10,162,447 | 229,841,264 | 1.16% |
| 2023-12-22 | 21.62 | 22.75 | 21.42 | 22.39 | 15.36 | qfq | 16,923,798 | 374,538,431 | 3.08% |
| 2023-12-21 | 20.80 | 22.09 | 20.78 | 21.72 | 14.90 | qfq | 20,159,276 | 433,749,497 | 3.68% |
| 2023-12-20 | 21.55 | 21.55 | 20.92 | 20.95 | 14.37 | qfq | 6,805,510 | 143,615,502 | -2.10% |
| 2023-12-19 | 20.85 | 21.66 | 20.81 | 21.40 | 14.68 | qfq | 12,951,708 | 274,941,473 | 2.49% |
| 2023-12-18 | 21.52 | 21.61 | 20.82 | 20.88 | 14.32 | qfq | 11,155,033 | 235,333,316 | -3.51% |
| 2023-12-15 | 21.68 | 22.20 | 21.60 | 21.64 | 14.85 | qfq | 8,260,895 | 180,725,526 | 0.37% |
| 2023-12-14 | 21.61 | 22.11 | 21.47 | 21.56 | 14.79 | qfq | 8,767,125 | 191,102,456 | 0.14% |
| 2023-12-13 | 21.96 | 22.05 | 21.50 | 21.53 | 14.77 | qfq | 6,411,827 | 139,110,947 | -2.58% |
| 2023-12-12 | 22.44 | 22.54 | 22.07 | 22.10 | 15.16 | qfq | 5,425,804 | 120,587,275 | -1.73% |
| 2023-12-11 | 22.21 | 22.60 | 21.81 | 22.49 | 15.43 | qfq | 8,073,394 | 178,943,944 | 0.36% |
| 2023-12-08 | 22.03 | 22.66 | 21.91 | 22.41 | 15.37 | qfq | 11,679,971 | 261,355,654 | 2.10% |
| 2023-12-07 | 22.02 | 22.06 | 21.50 | 21.95 | 15.06 | qfq | 7,703,096 | 167,913,857 | -0.59% |
| 2023-12-06 | 21.85 | 22.50 | 21.68 | 22.08 | 15.15 | qfq | 10,159,999 | 225,884,707 | 0.82% |
| 2023-12-05 | 22.33 | 22.62 | 21.88 | 21.90 | 15.02 | qfq | 8,014,677 | 178,279,686 | -2.06% |
| 2023-12-04 | 22.67 | 22.75 | 22.22 | 22.36 | 15.34 | qfq | 9,670,580 | 216,760,909 | -1.50% |
| 2023-12-01 | 23.20 | 23.28 | 22.54 | 22.70 | 15.57 | qfq | 10,518,928 | 239,894,407 | -2.28% |
| 2023-11-30 | 23.60 | 23.87 | 23.16 | 23.23 | 15.94 | qfq | 8,558,485 | 200,424,920 | -2.07% |
| 2023-11-29 | 23.95 | 24.04 | 23.47 | 23.72 | 16.27 | qfq | 6,658,908 | 157,587,101 | -0.96% |
| 2023-11-28 | 24.35 | 24.35 | 23.65 | 23.95 | 16.43 | qfq | 8,442,615 | 201,529,822 | -1.20% |
| 2023-11-27 | 24.60 | 24.65 | 24.19 | 24.24 | 16.63 | qfq | 7,777,432 | 189,479,900 | -1.94% |
| 2023-11-24 | 25.10 | 25.10 | 24.58 | 24.72 | 16.96 | qfq | 6,169,744 | 152,846,790 | -1.20% |
| 2023-11-23 | 25.20 | 25.28 | 24.78 | 25.02 | 17.16 | qfq | 7,147,791 | 178,538,556 | -0.52% |
| 2023-11-22 | 25.48 | 25.59 | 25.12 | 25.15 | 17.25 | qfq | 6,401,407 | 162,152,136 | -2.10% |
| 2023-11-21 | 26.10 | 26.36 | 25.60 | 25.69 | 17.62 | qfq | 6,231,409 | 161,667,223 | -1.65% |
| 2023-11-20 | 26.02 | 26.26 | 25.60 | 26.12 | 17.92 | qfq | 6,700,406 | 173,675,691 | 0.54% |
| 2023-11-17 | 26.08 | 26.24 | 25.85 | 25.98 | 17.82 | qfq | 6,427,185 | 167,055,495 | -0.80% |
| 2023-11-16 | 26.80 | 26.89 | 26.18 | 26.19 | 17.97 | qfq | 7,678,587 | 202,570,676 | -2.89% |
| 2023-11-15 | 27.38 | 27.58 | 26.92 | 26.97 | 18.50 | qfq | 13,479,189 | 366,691,841 | 1.01% |
| 2023-11-14 | 26.63 | 27.14 | 26.46 | 26.70 | 18.32 | qfq | 6,711,973 | 179,380,134 | 0.34% |
| 2023-11-13 | 26.42 | 26.77 | 25.96 | 26.61 | 18.26 | qfq | 11,089,990 | 292,937,993 | 1.72% |
| 2023-11-10 | 26.93 | 26.96 | 26.11 | 26.16 | 17.95 | qfq | 12,691,249 | 334,036,427 | -3.65% |
| 2023-11-09 | 25.76 | 27.46 | 25.76 | 27.15 | 18.63 | qfq | 24,062,454 | 645,847,600 | 5.19% |
| 2023-11-08 | 25.61 | 26.08 | 25.45 | 25.81 | 17.71 | qfq | 9,738,587 | 251,104,535 | 0.62% |
| 2023-11-07 | 25.99 | 25.99 | 25.30 | 25.65 | 17.60 | qfq | 9,734,210 | 249,025,012 | -1.31% |
| 2023-11-06 | 25.29 | 26.37 | 25.25 | 25.99 | 17.83 | qfq | 12,954,960 | 334,964,788 | 3.46% |
| 2023-11-03 | 24.80 | 25.46 | 24.77 | 25.12 | 17.23 | qfq | 10,857,585 | 272,899,026 | 1.41% |
| 2023-11-02 | 25.53 | 25.65 | 24.73 | 24.77 | 16.99 | qfq | 7,307,351 | 182,589,158 | -2.56% |
| 2023-11-01 | 25.56 | 25.88 | 24.95 | 25.42 | 17.44 | qfq | 7,860,311 | 199,834,272 | -0.59% |
| 2023-10-31 | 25.73 | 26.06 | 25.30 | 25.57 | 17.54 | qfq | 6,941,537 | 177,405,579 | -0.70% |
| 2023-10-30 | 25.21 | 26.00 | 24.85 | 25.75 | 17.67 | qfq | 13,219,222 | 336,855,240 | 2.18% |
| 2023-10-27 | 23.90 | 25.35 | 23.71 | 25.20 | 17.29 | qfq | 15,569,910 | 385,777,132 | 4.35% |
| 2023-10-26 | 24.26 | 24.40 | 23.54 | 24.15 | 16.57 | qfq | 14,181,709 | 339,495,176 | -1.51% |
| 2023-10-25 | 25.41 | 25.60 | 24.47 | 24.52 | 16.82 | qfq | 17,465,233 | 434,435,137 | -3.46% |
| 2023-10-24 | 25.88 | 26.07 | 25.25 | 25.40 | 17.43 | qfq | 9,690,829 | 247,474,542 | -1.28% |
| 2023-10-23 | 27.03 | 27.06 | 25.55 | 25.73 | 17.65 | qfq | 11,337,102 | 296,444,268 | -5.27% |
| 2023-10-20 | 25.50 | 27.53 | 25.37 | 27.16 | 18.63 | qfq | 24,987,609 | 669,627,314 | 6.05% |
| 2023-10-19 | 25.52 | 25.97 | 25.37 | 25.61 | 17.57 | qfq | 9,236,186 | 236,815,153 | -0.31% |
| 2023-10-18 | 26.26 | 26.42 | 25.65 | 25.69 | 17.62 | qfq | 9,858,651 | 255,030,370 | -2.80% |
| 2023-10-17 | 26.72 | 26.78 | 26.13 | 26.43 | 18.13 | qfq | 8,547,224 | 225,212,336 | -0.68% |
| 2023-10-16 | 27.40 | 27.78 | 26.50 | 26.61 | 18.26 | qfq | 10,905,917 | 292,794,869 | -3.87% |
| 2023-10-13 | 28.42 | 28.50 | 27.30 | 27.68 | 18.99 | qfq | 10,496,362 | 289,901,710 | -3.39% |
| 2023-10-12 | 28.02 | 28.88 | 27.67 | 28.65 | 19.65 | qfq | 8,775,102 | 249,644,995 | 2.69% |
| 2023-10-11 | 27.84 | 28.73 | 27.74 | 27.90 | 19.14 | qfq | 7,411,051 | 208,671,078 | 0.76% |
| 2023-10-10 | 28.66 | 28.78 | 27.60 | 27.69 | 19.00 | qfq | 6,937,972 | 193,755,687 | -2.60% |
| 2023-10-09 | 28.56 | 28.95 | 28.12 | 28.43 | 19.50 | qfq | 4,970,370 | 141,209,726 | -0.46% |
| 2023-09-28 | 28.48 | 28.97 | 28.44 | 28.56 | 19.59 | qfq | 7,323,499 | 209,830,876 | 0.04% |
| 2023-09-27 | 27.39 | 28.95 | 27.39 | 28.55 | 19.59 | qfq | 16,326,524 | 463,363,237 | 4.69% |
| 2023-09-26 | 27.25 | 27.65 | 27.13 | 27.27 | 18.71 | qfq | 5,400,338 | 147,675,542 | 0.07% |
| 2023-09-25 | 27.35 | 27.60 | 26.80 | 27.25 | 18.69 | qfq | 7,036,395 | 191,316,926 | -0.69% |
| 2023-09-22 | 27.11 | 27.47 | 27.03 | 27.44 | 18.82 | qfq | 6,324,884 | 172,437,300 | 1.07% |
| 2023-09-21 | 27.46 | 27.67 | 27.08 | 27.15 | 18.63 | qfq | 7,228,216 | 197,358,750 | -1.42% |
| 2023-09-20 | 27.92 | 28.00 | 27.46 | 27.54 | 18.89 | qfq | 7,958,737 | 219,837,762 | -1.18% |
| 2023-09-19 | 28.40 | 28.75 | 27.79 | 27.87 | 19.12 | qfq | 9,281,384 | 260,276,522 | -2.52% |
| 2023-09-18 | 28.30 | 29.07 | 28.00 | 28.59 | 19.61 | qfq | 6,431,211 | 184,015,399 | 1.24% |
| 2023-09-15 | 28.60 | 28.99 | 28.13 | 28.24 | 19.37 | qfq | 6,960,535 | 197,325,763 | -1.26% |
| 2023-09-14 | 28.95 | 29.08 | 28.41 | 28.60 | 19.62 | qfq | 4,828,599 | 138,080,817 | -1.11% |
| 2023-09-13 | 29.30 | 29.39 | 28.60 | 28.92 | 19.84 | qfq | 5,763,720 | 166,215,152 | -1.40% |
| 2023-09-12 | 29.05 | 29.55 | 28.77 | 29.33 | 20.12 | qfq | 6,414,591 | 187,796,012 | 0.72% |
| 2023-09-11 | 28.88 | 29.39 | 28.74 | 29.12 | 19.98 | qfq | 6,489,103 | 188,674,012 | -0.07% |
| 2023-09-08 | 29.33 | 29.53 | 28.90 | 29.14 | 19.99 | qfq | 3,697,651 | 107,676,123 | -0.82% |
| 2023-09-07 | 30.22 | 30.34 | 29.35 | 29.38 | 20.16 | qfq | 5,604,463 | 165,810,296 | -2.72% |
| 2023-09-06 | 30.00 | 30.44 | 29.72 | 30.20 | 20.72 | qfq | 5,727,138 | 172,060,921 | -0.40% |
| 2023-09-05 | 30.14 | 31.00 | 29.73 | 30.32 | 20.80 | qfq | 10,902,348 | 330,403,836 | 0.40% |
| 2023-09-04 | 30.72 | 30.75 | 30.05 | 30.20 | 20.72 | qfq | 8,334,106 | 252,749,672 | -1.24% |
| 2023-09-01 | 31.13 | 31.13 | 30.42 | 30.58 | 20.98 | qfq | 5,640,780 | 172,864,728 | -1.64% |
| 2023-08-31 | 31.29 | 31.48 | 30.99 | 31.09 | 21.33 | qfq | 7,625,374 | 237,616,768 | -0.64% |
| 2023-08-30 | 31.11 | 32.21 | 30.81 | 31.29 | 21.47 | qfq | 11,341,848 | 358,126,846 | 0.42% |
| 2023-08-29 | 31.43 | 31.80 | 30.98 | 31.16 | 21.38 | qfq | 15,660,401 | 489,520,628 | -1.49% |
| 2023-08-28 | 32.74 | 32.74 | 31.38 | 31.63 | 21.70 | qfq | 21,270,620 | 680,725,108 | 6.28% |
| 2023-08-25 | 28.80 | 30.30 | 28.60 | 29.76 | 20.42 | qfq | 13,101,737 | 388,376,706 | 2.94% |
| 2023-08-24 | 28.37 | 29.33 | 28.05 | 28.91 | 19.83 | qfq | 10,012,077 | 288,746,367 | 2.92% |
| 2023-08-23 | 29.26 | 29.29 | 28.05 | 28.09 | 19.27 | qfq | 8,879,017 | 252,644,038 | -3.74% |
| 2023-08-22 | 29.95 | 30.11 | 28.50 | 29.18 | 20.02 | qfq | 14,206,928 | 413,506,926 | -1.49% |
| 2023-08-21 | 30.10 | 30.70 | 29.62 | 29.62 | 20.32 | qfq | 6,300,318 | 188,639,367 | -2.57% |
| 2023-08-18 | 30.79 | 31.10 | 30.40 | 30.40 | 20.86 | qfq | 5,171,431 | 158,849,805 | -1.39% |
| 2023-08-17 | 30.44 | 31.23 | 30.28 | 30.83 | 21.15 | qfq | 10,010,090 | 308,834,484 | 0.69% |
| 2023-08-16 | 31.38 | 31.68 | 30.49 | 30.62 | 21.01 | qfq | 9,629,860 | 297,947,282 | -2.27% |
| 2023-08-15 | 32.64 | 32.81 | 30.90 | 31.33 | 21.49 | qfq | 14,743,130 | 462,600,446 | -4.57% |
| 2023-08-14 | 33.30 | 33.48 | 32.37 | 32.83 | 22.52 | qfq | 8,263,245 | 270,867,067 | -2.75% |
| 2023-08-11 | 34.78 | 34.89 | 33.73 | 33.76 | 23.16 | qfq | 5,099,744 | 173,882,385 | -2.40% |
| 2023-08-10 | 34.74 | 35.62 | 34.25 | 34.59 | 23.73 | qfq | 6,696,415 | 233,923,762 | 0.09% |
| 2023-08-09 | 35.00 | 35.22 | 34.43 | 34.56 | 23.71 | qfq | 6,401,949 | 221,847,382 | -2.10% |
| 2023-08-08 | 36.17 | 36.80 | 34.90 | 35.30 | 24.22 | qfq | 7,074,269 | 250,995,871 | -1.94% |
| 2023-08-07 | 36.00 | 36.06 | 35.30 | 36.00 | 24.70 | qfq | 8,569,202 | 305,466,968 | -0.11% |
| 2023-08-04 | 35.06 | 36.33 | 34.72 | 36.04 | 24.72 | qfq | 16,215,131 | 576,886,028 | 2.77% |
| 2023-08-03 | 34.13 | 35.80 | 34.03 | 35.07 | 24.06 | qfq | 16,260,371 | 572,652,545 | 2.24% |
| 2023-08-02 | 34.22 | 34.67 | 33.83 | 34.30 | 23.53 | qfq | 5,748,274 | 197,202,303 | 0.23% |
| 2023-08-01 | 34.85 | 35.20 | 33.90 | 34.22 | 23.48 | qfq | 7,988,453 | 274,593,276 | -2.12% |
| 2023-07-31 | 33.80 | 35.90 | 33.71 | 34.96 | 23.98 | qfq | 14,918,455 | 520,119,707 | 3.43% |
| 2023-07-28 | 33.60 | 34.11 | 33.25 | 33.80 | 23.19 | qfq | 8,603,539 | 290,097,640 | -0.12% |
| 2023-07-27 | 34.18 | 34.60 | 33.65 | 33.84 | 23.22 | qfq | 7,703,255 | 261,367,674 | -1.23% |
| 2023-07-26 | 34.05 | 35.48 | 33.88 | 34.26 | 23.50 | qfq | 12,474,756 | 432,588,479 | 0.97% |
| 2023-07-25 | 33.75 | 34.96 | 33.24 | 33.93 | 23.28 | qfq | 25,456,681 | 869,751,378 | 4.95% |
| 2023-07-24 | 32.83 | 33.27 | 32.21 | 32.33 | 22.18 | qfq | 7,969,760 | 259,730,038 | -1.67% |
| 2023-07-21 | 33.45 | 33.62 | 32.77 | 32.88 | 22.56 | qfq | 7,420,653 | 245,332,930 | -2.00% |
| 2023-07-20 | 33.90 | 34.36 | 33.44 | 33.55 | 23.02 | qfq | 6,746,273 | 228,658,816 | -1.03% |
| 2023-07-19 | 34.31 | 34.50 | 33.71 | 33.90 | 23.26 | qfq | 6,109,078 | 207,571,586 | -1.82% |
| 2023-07-18 | 34.88 | 34.99 | 34.03 | 34.53 | 23.69 | qfq | 7,039,744 | 242,753,341 | -0.46% |
| 2023-07-17 | 34.05 | 35.10 | 33.80 | 34.69 | 23.80 | qfq | 6,100,051 | 210,903,201 | 0.26% |