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
新华网603888.SH
最近收盘价16.952026-07-17
最近交易日2026-07-17
成交量（股）9,202,290
成交额（元）158,633,662
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.136 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | stock_dividend | — | 0.2 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.211 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.187 | — | — | — | 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 | 17.46 | 17.66 | 16.90 | 16.95 | 16.95 | qfq | 9,202,290 | 158,633,662 | -2.98% |
| 2026-07-16 | 17.28 | 17.64 | 17.13 | 17.47 | 17.47 | qfq | 9,035,381 | 157,666,913 | 0.98% |
| 2026-07-15 | 16.96 | 17.47 | 16.87 | 17.30 | 17.30 | qfq | 9,022,402 | 155,958,676 | 2.06% |
| 2026-07-14 | 16.90 | 16.99 | 16.63 | 16.95 | 16.95 | qfq | 6,889,703 | 116,046,797 | 0.41% |
| 2026-07-13 | 17.50 | 17.66 | 16.80 | 16.88 | 16.88 | qfq | 11,173,960 | 190,838,795 | -4.09% |
| 2026-07-10 | 16.93 | 18.08 | 16.74 | 17.60 | 17.60 | qfq | 15,286,999 | 268,413,853 | 3.23% |
| 2026-07-09 | 16.80 | 17.13 | 16.69 | 17.05 | 17.05 | qfq | 6,210,484 | 105,355,155 | 1.13% |
| 2026-07-08 | 16.60 | 16.90 | 16.58 | 16.86 | 16.86 | qfq | 5,051,393 | 84,849,958 | 0.96% |
| 2026-07-07 | 17.03 | 17.08 | 16.60 | 16.70 | 16.70 | qfq | 6,786,963 | 114,156,471 | -2.17% |
| 2026-07-06 | 17.19 | 17.24 | 17.02 | 17.07 | 17.07 | qfq | 5,389,847 | 92,132,783 | -0.52% |
| 2026-07-03 | 17.12 | 17.30 | 17.05 | 17.16 | 17.16 | qfq | 7,177,397 | 123,256,281 | -0.12% |
| 2026-07-02 | 17.63 | 17.64 | 17.17 | 17.18 | 17.18 | qfq | 9,801,049 | 170,065,947 | -0.87% |
| 2026-07-01 | 16.93 | 17.86 | 16.92 | 17.33 | 17.33 | qfq | 11,288,053 | 196,634,387 | 1.76% |
| 2026-06-30 | 17.18 | 17.31 | 17.00 | 17.03 | 17.03 | qfq | 8,163,236 | 139,870,113 | -0.82% |
| 2026-06-29 | 17.09 | 17.34 | 16.83 | 17.17 | 17.17 | qfq | 7,960,053 | 136,159,563 | -0.17% |
| 2026-06-26 | 18.00 | 18.01 | 17.20 | 17.20 | 17.20 | qfq | 12,262,680 | 214,494,739 | -4.87% |
| 2026-06-25 | 18.20 | 18.38 | 18.00 | 18.08 | 18.08 | qfq | 7,441,807 | 135,149,122 | -1.20% |
| 2026-06-24 | 18.49 | 18.75 | 18.16 | 18.30 | 18.30 | qfq | 6,713,225 | 123,400,533 | -1.03% |
| 2026-06-23 | 18.94 | 19.03 | 18.41 | 18.49 | 18.49 | qfq | 10,042,438 | 188,343,789 | -3.35% |
| 2026-06-22 | 18.70 | 19.15 | 18.15 | 19.13 | 19.13 | qfq | 13,004,262 | 241,418,880 | 1.65% |
| 2026-06-18 | 18.67 | 19.05 | 18.46 | 18.82 | 18.82 | qfq | 9,552,842 | 180,120,409 | 0.70% |
| 2026-06-17 | 18.60 | 18.78 | 18.41 | 18.69 | 18.69 | qfq | 8,148,817 | 151,455,566 | -0.21% |
| 2026-06-16 | 18.50 | 19.24 | 18.31 | 18.73 | 18.73 | qfq | 12,196,816 | 227,613,943 | 0.81% |
| 2026-06-15 | 18.15 | 18.59 | 18.10 | 18.58 | 18.58 | qfq | 12,318,421 | 226,128,217 | 2.88% |
| 2026-06-12 | 18.06 | 18.24 | 17.79 | 18.06 | 18.06 | qfq | 12,354,173 | 222,883,734 | 0.39% |
| 2026-06-11 | 18.75 | 18.81 | 17.84 | 17.99 | 17.99 | qfq | 18,616,465 | 337,410,753 | -4.92% |
| 2026-06-10 | 18.92 | 19.58 | 18.66 | 18.92 | 18.92 | qfq | 20,777,908 | 396,437,463 | -2.47% |
| 2026-06-09 | 19.51 | 19.86 | 18.57 | 19.40 | 19.40 | qfq | 32,278,052 | 613,399,840 | -0.51% |
| 2026-06-08 | 20.31 | 20.94 | 19.24 | 19.50 | 19.50 | qfq | 49,014,934 | 985,891,723 | 1.30% |
| 2026-06-05 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | qfq | 10,027,246 | 193,024,486 | 10.00% |
| 2026-06-04 | 17.88 | 17.88 | 17.40 | 17.50 | 17.50 | qfq | 6,814,543 | 119,979,369 | -2.23% |
| 2026-06-03 | 18.13 | 18.17 | 17.88 | 17.90 | 17.90 | qfq | 8,738,917 | 157,368,781 | -2.08% |
| 2026-06-02 | 18.94 | 18.99 | 18.12 | 18.28 | 18.28 | qfq | 10,226,041 | 187,657,718 | -2.97% |
| 2026-06-01 | 18.30 | 19.05 | 18.30 | 18.84 | 18.84 | qfq | 10,668,500 | 200,288,180 | 3.18% |
| 2026-05-29 | 18.50 | 18.69 | 18.23 | 18.26 | 18.26 | qfq | 8,078,279 | 149,155,058 | -0.87% |
| 2026-05-28 | 18.53 | 18.63 | 18.12 | 18.42 | 18.42 | qfq | 9,341,455 | 171,707,957 | -0.97% |
| 2026-05-27 | 18.86 | 19.14 | 18.58 | 18.60 | 18.60 | qfq | 7,726,920 | 145,143,518 | -1.43% |
| 2026-05-26 | 18.95 | 19.09 | 18.66 | 18.87 | 18.87 | qfq | 7,450,802 | 140,611,940 | -1.00% |
| 2026-05-25 | 19.18 | 19.29 | 18.94 | 19.06 | 19.06 | qfq | 6,872,801 | 131,028,868 | -0.47% |
| 2026-05-22 | 19.38 | 19.44 | 18.87 | 19.15 | 19.15 | qfq | 10,928,554 | 208,741,253 | -0.73% |
| 2026-05-21 | 19.85 | 20.19 | 19.24 | 19.29 | 19.29 | qfq | 12,262,191 | 241,903,067 | -2.58% |
| 2026-05-20 | 20.25 | 20.27 | 19.73 | 19.80 | 19.80 | qfq | 9,847,430 | 195,979,318 | -2.80% |
| 2026-05-19 | 19.92 | 20.53 | 19.82 | 20.37 | 20.37 | qfq | 10,201,678 | 206,794,410 | 2.26% |
| 2026-05-18 | 19.75 | 20.08 | 19.67 | 19.92 | 19.92 | qfq | 9,163,989 | 181,951,543 | 0.05% |
| 2026-05-15 | 19.90 | 20.40 | 19.77 | 19.91 | 19.91 | qfq | 12,321,370 | 247,626,996 | 0.05% |
| 2026-05-14 | 20.90 | 20.99 | 19.90 | 19.90 | 19.90 | qfq | 15,237,986 | 308,410,357 | -4.05% |
| 2026-05-13 | 20.60 | 20.75 | 20.50 | 20.74 | 20.74 | qfq | 8,236,215 | 170,038,856 | 0.73% |
| 2026-05-12 | 20.88 | 20.93 | 20.52 | 20.59 | 20.59 | qfq | 9,562,138 | 197,615,758 | -1.67% |
| 2026-05-11 | 20.87 | 21.09 | 20.75 | 20.94 | 20.94 | qfq | 11,689,193 | 244,413,137 | 0.53% |
| 2026-05-08 | 21.12 | 21.18 | 20.73 | 20.83 | 20.83 | qfq | 12,000,412 | 251,145,481 | -0.71% |
| 2026-05-07 | 20.70 | 21.00 | 20.40 | 20.98 | 20.98 | qfq | 12,894,424 | 267,852,979 | 1.89% |
| 2026-05-06 | 20.21 | 20.80 | 20.21 | 20.59 | 20.59 | qfq | 12,319,496 | 253,584,545 | 2.49% |
| 2026-04-30 | 20.30 | 20.42 | 20.06 | 20.09 | 20.09 | qfq | 8,103,985 | 163,349,738 | -1.33% |
| 2026-04-29 | 19.85 | 20.45 | 19.85 | 20.36 | 20.36 | qfq | 10,102,770 | 205,256,219 | 2.11% |
| 2026-04-28 | 20.35 | 20.35 | 19.74 | 19.94 | 19.94 | qfq | 10,092,099 | 201,840,321 | -2.30% |
| 2026-04-27 | 20.45 | 20.56 | 20.18 | 20.41 | 20.41 | qfq | 7,887,906 | 160,730,476 | -0.44% |
| 2026-04-24 | 20.40 | 20.75 | 20.16 | 20.50 | 20.50 | qfq | 10,042,776 | 205,412,733 | 0.39% |
| 2026-04-23 | 20.46 | 20.74 | 20.25 | 20.42 | 20.42 | qfq | 9,375,668 | 191,803,201 | -0.34% |
| 2026-04-22 | 20.40 | 20.49 | 20.27 | 20.49 | 20.49 | qfq | 5,600,313 | 114,264,198 | -0.29% |
| 2026-04-21 | 20.81 | 20.89 | 20.40 | 20.55 | 20.55 | qfq | 7,969,843 | 163,737,758 | -1.20% |
| 2026-04-20 | 20.48 | 20.90 | 20.43 | 20.80 | 20.80 | qfq | 10,028,803 | 208,239,663 | 1.76% |
| 2026-04-17 | 20.29 | 20.55 | 20.18 | 20.44 | 20.44 | qfq | 7,314,152 | 148,846,897 | 0.10% |
| 2026-04-16 | 20.08 | 20.47 | 20.07 | 20.42 | 20.42 | qfq | 9,363,282 | 190,114,472 | 1.95% |
| 2026-04-15 | 20.28 | 20.35 | 19.97 | 20.03 | 20.03 | qfq | 7,207,650 | 145,102,693 | -0.84% |
| 2026-04-14 | 20.28 | 20.34 | 20.00 | 20.20 | 20.20 | qfq | 8,497,722 | 171,513,045 | 1.15% |
| 2026-04-13 | 20.01 | 20.15 | 19.93 | 19.97 | 19.97 | qfq | 6,021,321 | 120,527,386 | -0.84% |
| 2026-04-10 | 20.04 | 20.32 | 20.02 | 20.14 | 20.14 | qfq | 10,017,020 | 202,049,338 | 1.46% |
| 2026-04-09 | 20.26 | 20.26 | 19.81 | 19.85 | 19.85 | qfq | 12,016,760 | 240,198,909 | -3.36% |
| 2026-04-08 | 19.72 | 20.56 | 19.72 | 20.54 | 20.54 | qfq | 15,490,199 | 313,753,427 | 6.20% |
| 2026-04-07 | 19.29 | 19.43 | 19.22 | 19.34 | 19.34 | qfq | 4,319,034 | 83,542,074 | 0.26% |
| 2026-04-03 | 19.72 | 19.80 | 19.24 | 19.29 | 19.29 | qfq | 5,574,620 | 108,203,348 | -1.98% |
| 2026-04-02 | 20.01 | 20.01 | 19.59 | 19.68 | 19.68 | qfq | 7,003,425 | 138,289,669 | -2.04% |
| 2026-04-01 | 20.20 | 20.25 | 19.93 | 20.09 | 20.09 | qfq | 7,098,245 | 142,377,108 | 1.06% |
| 2026-03-31 | 20.00 | 20.22 | 19.82 | 19.88 | 19.88 | qfq | 7,778,470 | 155,634,217 | -0.50% |
| 2026-03-30 | 19.63 | 20.08 | 19.47 | 19.98 | 19.98 | qfq | 7,306,163 | 144,668,253 | 0.40% |
| 2026-03-27 | 19.40 | 19.94 | 19.39 | 19.90 | 19.90 | qfq | 6,976,558 | 138,114,531 | 1.43% |
| 2026-03-26 | 20.18 | 20.21 | 19.55 | 19.62 | 19.62 | qfq | 9,712,285 | 192,382,766 | -2.73% |
| 2026-03-25 | 19.63 | 20.24 | 19.57 | 20.17 | 20.17 | qfq | 11,261,776 | 225,988,149 | 2.91% |
| 2026-03-24 | 19.45 | 19.62 | 19.13 | 19.60 | 19.60 | qfq | 11,186,037 | 217,075,968 | 2.62% |
| 2026-03-23 | 19.89 | 19.97 | 18.98 | 19.10 | 19.10 | qfq | 15,486,335 | 301,779,980 | -5.30% |
| 2026-03-20 | 20.82 | 21.12 | 20.17 | 20.17 | 20.17 | qfq | 12,422,854 | 255,434,600 | -3.49% |
| 2026-03-19 | 20.80 | 21.32 | 20.59 | 20.90 | 20.90 | qfq | 16,292,027 | 340,480,902 | -0.90% |
| 2026-03-18 | 20.83 | 21.12 | 20.69 | 21.09 | 21.09 | qfq | 8,796,346 | 183,679,957 | 1.69% |
| 2026-03-17 | 21.07 | 21.16 | 20.72 | 20.74 | 20.74 | qfq | 6,826,977 | 143,003,163 | -1.00% |
| 2026-03-16 | 20.78 | 20.96 | 20.62 | 20.95 | 20.95 | qfq | 7,877,130 | 163,744,046 | 0.77% |
| 2026-03-13 | 21.12 | 21.26 | 20.76 | 20.79 | 20.79 | qfq | 9,096,849 | 190,806,309 | -2.03% |
| 2026-03-12 | 21.37 | 21.50 | 21.14 | 21.22 | 21.22 | qfq | 7,364,688 | 156,925,523 | -1.03% |
| 2026-03-11 | 21.64 | 21.75 | 21.38 | 21.44 | 21.44 | qfq | 9,399,220 | 202,244,146 | -0.79% |
| 2026-03-10 | 21.72 | 21.90 | 21.47 | 21.61 | 21.61 | qfq | 12,727,510 | 275,567,920 | 0.89% |
| 2026-03-09 | 21.00 | 21.49 | 20.71 | 21.42 | 21.42 | qfq | 16,495,755 | 347,125,573 | 0.14% |
| 2026-03-06 | 21.20 | 21.58 | 21.20 | 21.39 | 21.39 | qfq | 9,108,620 | 195,308,730 | 0.00% |
| 2026-03-05 | 21.58 | 21.66 | 21.25 | 21.39 | 21.39 | qfq | 11,375,603 | 243,479,296 | 1.13% |
| 2026-03-04 | 21.01 | 21.49 | 20.94 | 21.15 | 21.15 | qfq | 12,488,700 | 265,041,631 | -0.52% |
| 2026-03-03 | 22.50 | 22.63 | 21.13 | 21.26 | 21.26 | qfq | 23,885,638 | 517,853,534 | -5.68% |
| 2026-03-02 | 22.70 | 22.93 | 22.26 | 22.54 | 22.54 | qfq | 19,345,124 | 436,361,665 | -2.59% |
| 2026-02-27 | 22.83 | 23.29 | 22.72 | 23.14 | 23.14 | qfq | 18,712,742 | 431,186,956 | 1.49% |
| 2026-02-26 | 23.00 | 23.12 | 22.68 | 22.80 | 22.80 | qfq | 17,416,905 | 397,478,585 | -0.87% |
| 2026-02-25 | 22.76 | 23.09 | 22.70 | 23.00 | 23.00 | qfq | 20,913,419 | 479,938,302 | 1.10% |
| 2026-02-24 | 24.30 | 24.50 | 22.63 | 22.75 | 22.75 | qfq | 45,033,391 | 1,036,266,451 | -8.23% |
| 2026-02-13 | 24.90 | 26.43 | 24.60 | 24.79 | 24.79 | qfq | 61,689,055 | 1,570,376,006 | 0.73% |
| 2026-02-12 | 24.87 | 24.95 | 24.21 | 24.61 | 24.61 | qfq | 33,684,453 | 827,823,904 | 0.16% |
| 2026-02-11 | 26.99 | 26.99 | 24.57 | 24.57 | 24.57 | qfq | 68,778,006 | 1,725,598,947 | -9.77% |
| 2026-02-10 | 25.88 | 27.23 | 25.41 | 27.23 | 27.23 | qfq | 66,602,627 | 1,769,978,351 | 10.02% |
| 2026-02-09 | 24.34 | 24.92 | 24.08 | 24.75 | 24.75 | qfq | 24,521,516 | 602,800,895 | 3.69% |
| 2026-02-06 | 23.90 | 24.45 | 23.30 | 23.87 | 23.87 | qfq | 20,586,197 | 492,142,080 | -1.57% |
| 2026-02-05 | 23.90 | 24.56 | 23.88 | 24.25 | 24.25 | qfq | 23,351,744 | 565,362,408 | -0.16% |
| 2026-02-04 | 25.30 | 25.76 | 23.95 | 24.29 | 24.29 | qfq | 41,865,302 | 1,025,763,572 | -6.29% |
| 2026-02-03 | 25.20 | 26.01 | 25.19 | 25.92 | 25.92 | qfq | 42,921,369 | 1,104,395,525 | 5.07% |
| 2026-02-02 | 25.00 | 25.60 | 24.64 | 24.67 | 24.67 | qfq | 37,048,340 | 930,151,213 | -1.32% |
| 2026-01-30 | 24.78 | 25.25 | 24.40 | 25.00 | 25.00 | qfq | 41,386,136 | 1,031,258,913 | 0.48% |
| 2026-01-29 | 23.59 | 26.07 | 23.42 | 24.88 | 24.88 | qfq | 58,569,412 | 1,478,375,161 | 4.98% |
| 2026-01-28 | 24.17 | 24.62 | 23.60 | 23.70 | 23.70 | qfq | 24,504,599 | 589,455,840 | -2.47% |
| 2026-01-27 | 24.50 | 24.93 | 23.50 | 24.30 | 24.30 | qfq | 27,883,344 | 672,856,878 | 0.25% |
| 2026-01-26 | 24.75 | 25.37 | 23.72 | 24.24 | 24.24 | qfq | 32,639,319 | 796,686,764 | -2.06% |
| 2026-01-23 | 24.19 | 25.22 | 24.14 | 24.75 | 24.75 | qfq | 36,030,748 | 890,815,731 | 3.34% |
| 2026-01-22 | 23.90 | 24.73 | 23.79 | 23.95 | 23.95 | qfq | 35,492,925 | 856,613,548 | 0.42% |
| 2026-01-21 | 24.00 | 25.12 | 23.60 | 23.85 | 23.85 | qfq | 41,065,803 | 995,363,400 | 0.34% |
| 2026-01-20 | 23.89 | 24.20 | 23.23 | 23.77 | 23.77 | qfq | 49,840,372 | 1,182,439,134 | 0.59% |
| 2026-01-19 | 24.25 | 24.60 | 23.63 | 23.63 | 23.63 | qfq | 59,619,285 | 1,417,924,180 | -9.98% |
| 2026-01-16 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | qfq | 5,546,700 | 145,600,875 | -10.01% |
| 2026-01-15 | 29.30 | 31.50 | 27.50 | 29.17 | 29.17 | qfq | 114,887,208 | 3,398,502,057 | -1.45% |
| 2026-01-14 | 26.07 | 29.60 | 25.58 | 29.60 | 29.60 | qfq | 78,864,714 | 2,256,984,517 | 10.00% |
| 2026-01-13 | 26.91 | 26.91 | 26.14 | 26.91 | 26.91 | qfq | 75,139,300 | 2,020,712,204 | 10.02% |
| 2026-01-12 | 24.46 | 24.46 | 24.45 | 24.46 | 24.46 | qfq | 15,947,207 | 390,068,487 | 9.98% |
| 2026-01-09 | 20.60 | 22.31 | 20.55 | 22.24 | 22.24 | qfq | 38,651,551 | 832,405,054 | 7.91% |
| 2026-01-08 | 20.40 | 20.79 | 20.29 | 20.61 | 20.61 | qfq | 12,511,481 | 257,114,416 | 0.88% |
| 2026-01-07 | 20.56 | 20.71 | 20.36 | 20.43 | 20.43 | qfq | 15,241,970 | 312,791,074 | -1.02% |
| 2026-01-06 | 20.07 | 21.05 | 19.98 | 20.64 | 20.64 | qfq | 28,885,349 | 595,620,128 | 2.64% |
| 2026-01-05 | 19.49 | 20.13 | 19.37 | 20.11 | 20.11 | qfq | 16,576,894 | 329,163,522 | 3.50% |
| 2025-12-31 | 19.18 | 19.49 | 19.18 | 19.43 | 19.43 | qfq | 7,872,615 | 152,623,930 | 1.25% |
| 2025-12-30 | 19.08 | 19.36 | 19.06 | 19.19 | 19.19 | qfq | 4,667,031 | 89,730,237 | 0.47% |
| 2025-12-29 | 19.15 | 19.25 | 19.09 | 19.10 | 19.10 | qfq | 3,851,802 | 73,779,640 | -0.42% |
| 2025-12-26 | 19.09 | 19.28 | 19.06 | 19.18 | 19.18 | qfq | 5,111,897 | 98,048,262 | 0.16% |
| 2025-12-25 | 19.08 | 19.18 | 19.07 | 19.15 | 19.15 | qfq | 3,667,361 | 70,139,045 | 0.47% |
| 2025-12-24 | 18.89 | 19.09 | 18.88 | 19.06 | 19.06 | qfq | 4,445,929 | 84,578,172 | 0.69% |
| 2025-12-23 | 19.11 | 19.12 | 18.92 | 18.93 | 18.93 | qfq | 3,301,570 | 62,623,453 | -0.58% |
| 2025-12-22 | 19.02 | 19.10 | 18.95 | 19.04 | 19.04 | qfq | 3,558,914 | 67,710,473 | 0.21% |
| 2025-12-19 | 18.87 | 19.11 | 18.87 | 19.00 | 19.00 | qfq | 3,933,008 | 74,761,388 | 0.58% |
| 2025-12-18 | 18.79 | 19.07 | 18.79 | 18.89 | 18.89 | qfq | 4,198,580 | 79,432,794 | -0.05% |
| 2025-12-17 | 18.68 | 18.95 | 18.60 | 18.90 | 18.90 | qfq | 5,255,806 | 98,587,646 | 1.07% |
| 2025-12-16 | 18.90 | 18.97 | 18.67 | 18.70 | 18.70 | qfq | 6,672,041 | 125,233,046 | -1.27% |
| 2025-12-15 | 19.10 | 19.19 | 18.93 | 18.94 | 18.94 | qfq | 7,399,805 | 140,876,780 | -1.56% |
| 2025-12-12 | 19.21 | 19.40 | 19.21 | 19.24 | 19.24 | qfq | 4,649,705 | 89,760,680 | -0.05% |
| 2025-12-11 | 19.49 | 19.50 | 19.24 | 19.25 | 19.25 | qfq | 5,991,760 | 115,866,063 | -1.33% |
| 2025-12-10 | 19.32 | 19.56 | 19.31 | 19.51 | 19.51 | qfq | 6,692,125 | 130,024,613 | 0.67% |
| 2025-12-09 | 19.48 | 19.68 | 19.34 | 19.38 | 19.38 | qfq | 6,394,558 | 124,437,567 | -1.02% |
| 2025-12-08 | 19.50 | 19.68 | 19.48 | 19.58 | 19.58 | qfq | 7,407,485 | 144,998,851 | 0.56% |
| 2025-12-05 | 19.28 | 19.51 | 19.15 | 19.47 | 19.47 | qfq | 8,166,095 | 157,953,553 | 0.99% |
| 2025-12-04 | 19.48 | 19.52 | 19.25 | 19.28 | 19.28 | qfq | 8,875,917 | 171,852,251 | -0.87% |
| 2025-12-03 | 19.91 | 19.93 | 19.41 | 19.45 | 19.45 | qfq | 12,263,381 | 240,040,706 | -2.11% |
| 2025-12-02 | 20.17 | 20.17 | 19.81 | 19.87 | 19.87 | qfq | 8,653,510 | 172,671,382 | -1.54% |
| 2025-12-01 | 20.50 | 20.55 | 20.10 | 20.18 | 20.18 | qfq | 13,984,978 | 283,331,545 | -2.04% |
| 2025-11-28 | 20.50 | 20.73 | 20.39 | 20.60 | 20.60 | qfq | 14,514,142 | 297,987,672 | 0.15% |
| 2025-11-27 | 20.61 | 20.79 | 20.46 | 20.57 | 20.57 | qfq | 13,319,148 | 274,551,582 | -0.58% |
| 2025-11-26 | 20.73 | 20.94 | 20.56 | 20.69 | 20.69 | qfq | 22,875,054 | 473,698,605 | -0.86% |
| 2025-11-25 | 20.45 | 21.55 | 20.35 | 20.87 | 20.87 | qfq | 43,774,326 | 917,408,475 | 2.61% |
| 2025-11-24 | 19.53 | 20.40 | 19.32 | 20.34 | 20.34 | qfq | 23,370,760 | 468,273,620 | 4.31% |
| 2025-11-21 | 19.19 | 19.79 | 19.14 | 19.50 | 19.50 | qfq | 11,736,630 | 228,556,392 | 0.00% |
| 2025-11-20 | 19.87 | 19.92 | 19.42 | 19.50 | 19.50 | qfq | 8,220,640 | 161,200,627 | -1.52% |
| 2025-11-19 | 20.18 | 20.25 | 19.71 | 19.80 | 19.80 | qfq | 11,390,843 | 226,603,604 | -2.03% |
| 2025-11-18 | 19.74 | 20.45 | 19.62 | 20.21 | 20.21 | qfq | 19,719,535 | 396,703,416 | 2.28% |
| 2025-11-17 | 19.59 | 19.85 | 19.50 | 19.76 | 19.76 | qfq | 6,414,355 | 126,260,060 | 0.82% |
| 2025-11-14 | 19.90 | 20.00 | 19.60 | 19.60 | 19.60 | qfq | 10,746,534 | 212,947,840 | -1.95% |
| 2025-11-13 | 19.91 | 20.01 | 19.80 | 19.99 | 19.99 | qfq | 8,646,321 | 172,206,122 | 0.20% |
| 2025-11-12 | 20.06 | 20.26 | 19.87 | 19.95 | 19.95 | qfq | 8,863,160 | 177,598,812 | -1.04% |
| 2025-11-11 | 20.33 | 20.39 | 20.02 | 20.16 | 20.16 | qfq | 14,180,350 | 286,224,530 | -1.32% |
| 2025-11-10 | 19.92 | 21.48 | 19.78 | 20.43 | 20.43 | qfq | 25,339,865 | 518,836,837 | 3.08% |
| 2025-11-07 | 20.24 | 20.31 | 19.79 | 19.82 | 19.82 | qfq | 10,203,174 | 204,288,532 | -2.12% |
| 2025-11-06 | 20.48 | 20.51 | 20.14 | 20.25 | 20.25 | qfq | 8,722,662 | 176,803,891 | -1.07% |
| 2025-11-05 | 20.46 | 20.68 | 20.33 | 20.47 | 20.47 | qfq | 9,094,866 | 186,347,984 | -1.16% |
| 2025-11-04 | 20.76 | 20.82 | 20.39 | 20.71 | 20.71 | qfq | 16,199,618 | 333,286,411 | -0.53% |
| 2025-11-03 | 20.23 | 20.88 | 20.00 | 20.82 | 20.82 | qfq | 24,243,425 | 497,155,136 | 4.00% |
| 2025-10-31 | 19.46 | 20.15 | 19.40 | 20.02 | 20.02 | qfq | 16,333,642 | 325,497,997 | 2.40% |
| 2025-10-30 | 19.56 | 19.92 | 19.40 | 19.55 | 19.55 | qfq | 11,179,752 | 220,093,234 | -0.20% |
| 2025-10-29 | 19.47 | 19.62 | 19.35 | 19.59 | 19.59 | qfq | 6,824,060 | 132,844,870 | 0.62% |
| 2025-10-28 | 19.43 | 19.64 | 19.36 | 19.47 | 19.47 | qfq | 8,764,793 | 171,016,213 | 0.26% |
| 2025-10-27 | 19.45 | 19.51 | 19.27 | 19.42 | 19.42 | qfq | 6,171,407 | 119,586,963 | 0.15% |
| 2025-10-24 | 19.44 | 19.55 | 19.34 | 19.39 | 19.39 | qfq | 5,199,544 | 100,922,818 | -0.26% |
| 2025-10-23 | 19.21 | 19.44 | 19.14 | 19.44 | 19.44 | qfq | 4,571,180 | 88,214,617 | 1.04% |
| 2025-10-22 | 19.21 | 19.43 | 19.18 | 19.24 | 19.24 | qfq | 3,938,025 | 76,120,297 | -0.16% |
| 2025-10-21 | 19.08 | 19.31 | 19.04 | 19.27 | 19.27 | qfq | 4,438,524 | 85,299,733 | 1.26% |
| 2025-10-20 | 19.07 | 19.15 | 18.95 | 19.03 | 19.03 | qfq | 4,383,567 | 83,493,014 | 0.42% |
| 2025-10-17 | 19.32 | 19.43 | 18.90 | 18.95 | 18.95 | qfq | 7,451,760 | 142,314,137 | -2.22% |
| 2025-10-16 | 19.40 | 19.52 | 19.33 | 19.38 | 19.38 | qfq | 4,943,730 | 95,966,730 | -0.46% |
| 2025-10-15 | 19.30 | 19.50 | 19.20 | 19.47 | 19.47 | qfq | 5,196,547 | 100,744,747 | 0.83% |
| 2025-10-14 | 19.62 | 19.72 | 19.23 | 19.31 | 19.31 | qfq | 7,399,284 | 143,889,409 | -1.28% |
| 2025-10-13 | 19.31 | 19.63 | 19.25 | 19.56 | 19.56 | qfq | 7,077,306 | 137,883,464 | -1.21% |
| 2025-10-10 | 20.02 | 20.02 | 19.76 | 19.80 | 19.80 | qfq | 6,973,724 | 138,399,826 | -1.05% |
| 2025-10-09 | 20.00 | 20.17 | 19.70 | 20.01 | 20.01 | qfq | 10,364,682 | 206,608,218 | 1.27% |
| 2025-09-30 | 19.46 | 19.92 | 19.32 | 19.76 | 19.76 | qfq | 8,749,002 | 172,618,345 | 1.96% |
| 2025-09-29 | 19.27 | 19.49 | 19.10 | 19.38 | 19.38 | qfq | 5,768,770 | 111,262,419 | 0.31% |
| 2025-09-26 | 19.60 | 19.70 | 19.28 | 19.32 | 19.32 | qfq | 6,617,831 | 128,412,995 | -1.83% |
| 2025-09-25 | 19.53 | 19.82 | 19.45 | 19.68 | 19.68 | qfq | 7,277,325 | 143,411,960 | 0.77% |
| 2025-09-24 | 19.16 | 19.56 | 19.10 | 19.53 | 19.53 | qfq | 6,211,498 | 120,507,545 | 1.56% |
| 2025-09-23 | 19.50 | 19.57 | 18.84 | 19.23 | 19.23 | qfq | 10,104,490 | 192,829,404 | -1.54% |
| 2025-09-22 | 19.81 | 19.91 | 19.39 | 19.53 | 19.53 | qfq | 7,693,400 | 150,527,556 | -1.31% |
| 2025-09-19 | 19.68 | 19.87 | 19.66 | 19.79 | 19.79 | qfq | 5,997,505 | 118,619,998 | 0.35% |
| 2025-09-18 | 20.20 | 20.23 | 19.63 | 19.72 | 19.72 | qfq | 11,170,496 | 223,124,762 | -2.04% |
| 2025-09-17 | 20.28 | 20.28 | 20.06 | 20.13 | 20.13 | qfq | 6,574,800 | 132,333,926 | -0.89% |
| 2025-09-16 | 20.25 | 20.36 | 20.05 | 20.31 | 20.31 | qfq | 7,286,670 | 147,494,608 | 0.25% |
| 2025-09-15 | 20.30 | 20.38 | 20.16 | 20.26 | 20.26 | qfq | 7,357,850 | 149,166,077 | -0.54% |
| 2025-09-12 | 20.20 | 21.08 | 20.17 | 20.37 | 20.37 | qfq | 16,861,889 | 346,512,679 | 1.29% |
| 2025-09-11 | 19.72 | 20.12 | 19.58 | 20.11 | 20.11 | qfq | 10,568,588 | 209,790,203 | 1.46% |
| 2025-09-10 | 19.62 | 20.15 | 19.62 | 19.82 | 19.82 | qfq | 8,388,771 | 166,992,530 | 0.66% |
| 2025-09-09 | 20.03 | 20.04 | 19.60 | 19.69 | 19.69 | qfq | 8,674,610 | 171,632,933 | -1.50% |
| 2025-09-08 | 19.88 | 20.08 | 19.80 | 19.99 | 19.99 | qfq | 9,895,614 | 197,445,357 | 0.20% |
| 2025-09-05 | 19.81 | 19.97 | 19.59 | 19.95 | 19.95 | qfq | 10,914,257 | 216,218,962 | 0.81% |
| 2025-09-04 | 19.90 | 20.06 | 19.50 | 19.79 | 19.79 | qfq | 13,541,531 | 268,799,110 | -0.35% |
| 2025-09-03 | 20.85 | 20.98 | 19.77 | 19.86 | 19.86 | qfq | 19,929,625 | 404,175,495 | -3.83% |
| 2025-09-02 | 21.40 | 21.40 | 20.46 | 20.65 | 20.65 | qfq | 18,404,219 | 382,240,287 | -3.14% |
| 2025-09-01 | 21.10 | 21.47 | 21.01 | 21.32 | 21.32 | qfq | 18,621,209 | 394,810,485 | 0.95% |
| 2025-08-29 | 21.19 | 21.40 | 20.99 | 21.12 | 21.12 | qfq | 18,758,955 | 396,871,954 | -0.33% |
| 2025-08-28 | 21.50 | 21.50 | 20.69 | 21.19 | 21.19 | qfq | 35,740,929 | 753,590,089 | 0.47% |
| 2025-08-27 | 20.50 | 22.53 | 20.43 | 21.09 | 21.09 | qfq | 56,046,091 | 1,208,405,728 | 2.98% |
| 2025-08-26 | 20.50 | 20.60 | 20.40 | 20.48 | 20.48 | qfq | 11,603,982 | 237,974,488 | -0.34% |
| 2025-08-25 | 20.68 | 20.77 | 20.35 | 20.55 | 20.55 | qfq | 17,927,386 | 367,810,212 | 0.10% |
| 2025-08-22 | 20.21 | 20.56 | 20.17 | 20.53 | 20.53 | qfq | 14,186,947 | 289,888,127 | 1.13% |
| 2025-08-21 | 20.10 | 20.40 | 20.05 | 20.30 | 20.30 | qfq | 13,229,040 | 267,507,220 | 1.05% |
| 2025-08-20 | 20.07 | 20.09 | 19.82 | 20.09 | 20.09 | qfq | 10,394,804 | 207,560,591 | 0.05% |
| 2025-08-19 | 19.74 | 20.60 | 19.67 | 20.08 | 20.08 | qfq | 18,576,172 | 373,352,301 | 1.31% |
| 2025-08-18 | 19.53 | 19.98 | 19.52 | 19.82 | 19.82 | qfq | 14,330,973 | 284,066,591 | 1.80% |
| 2025-08-15 | 19.32 | 19.49 | 19.29 | 19.47 | 19.47 | qfq | 7,660,651 | 148,747,615 | 0.31% |
| 2025-08-14 | 19.55 | 19.83 | 19.41 | 19.41 | 19.41 | qfq | 12,924,982 | 253,352,634 | -0.61% |
| 2025-08-13 | 19.47 | 19.60 | 19.38 | 19.53 | 19.53 | qfq | 10,239,872 | 199,954,799 | 0.41% |
| 2025-08-12 | 19.28 | 19.47 | 19.25 | 19.45 | 19.45 | qfq | 6,073,225 | 117,837,120 | 0.46% |
| 2025-08-11 | 19.25 | 19.44 | 19.19 | 19.36 | 19.36 | qfq | 6,996,915 | 135,306,420 | 0.73% |
| 2025-08-08 | 19.52 | 19.58 | 19.19 | 19.22 | 19.22 | qfq | 10,076,390 | 194,312,264 | -1.74% |
| 2025-08-07 | 19.60 | 19.73 | 19.42 | 19.56 | 19.56 | qfq | 7,276,947 | 142,403,484 | -0.10% |
| 2025-08-06 | 19.50 | 19.64 | 19.40 | 19.58 | 19.58 | qfq | 8,946,753 | 174,801,172 | 0.20% |
| 2025-08-05 | 19.58 | 19.69 | 19.40 | 19.54 | 19.54 | qfq | 8,580,683 | 167,326,397 | -0.31% |
| 2025-08-04 | 19.35 | 19.68 | 19.20 | 19.60 | 19.60 | qfq | 12,102,495 | 235,236,921 | -0.10% |
| 2025-08-01 | 19.14 | 20.28 | 19.08 | 19.62 | 19.62 | qfq | 21,921,097 | 429,498,832 | 2.72% |
| 2025-07-31 | 19.11 | 19.45 | 19.05 | 19.10 | 19.10 | qfq | 10,594,844 | 203,370,351 | -0.21% |
| 2025-07-30 | 19.14 | 19.39 | 19.02 | 19.14 | 19.14 | qfq | 9,265,242 | 178,055,781 | -0.10% |
| 2025-07-29 | 19.10 | 19.21 | 18.88 | 19.16 | 19.16 | qfq | 7,580,717 | 144,612,514 | 0.00% |
| 2025-07-28 | 19.30 | 19.35 | 19.09 | 19.16 | 19.16 | qfq | 12,363,758 | 237,369,766 | -0.47% |
| 2025-07-25 | 19.00 | 19.28 | 18.90 | 19.25 | 19.25 | qfq | 15,534,537 | 296,987,043 | -21.94% |
| 2025-07-24 | 24.40 | 24.69 | 24.40 | 24.66 | 18.86 | qfq | 6,789,923 | 166,785,389 | 1.07% |
| 2025-07-23 | 24.50 | 24.65 | 24.39 | 24.40 | 18.67 | qfq | 6,057,511 | 148,364,405 | -0.61% |
| 2025-07-22 | 24.48 | 24.57 | 24.36 | 24.55 | 18.78 | qfq | 4,669,800 | 114,315,835 | 0.33% |
| 2025-07-21 | 24.49 | 24.64 | 24.35 | 24.47 | 18.72 | qfq | 5,014,050 | 122,689,816 | -0.08% |
| 2025-07-18 | 24.49 | 24.68 | 24.38 | 24.49 | 18.73 | qfq | 5,806,500 | 142,250,826 | 0.74% |
| 2025-07-17 | 24.27 | 24.44 | 24.23 | 24.31 | 18.60 | qfq | 3,483,635 | 84,629,722 | -0.12% |
| 2025-07-16 | 24.18 | 24.50 | 24.09 | 24.34 | 18.62 | qfq | 4,986,277 | 121,374,876 | 0.58% |
| 2025-07-15 | 24.02 | 24.21 | 23.83 | 24.20 | 18.51 | qfq | 5,525,652 | 132,774,252 | 0.71% |
| 2025-07-14 | 24.32 | 24.32 | 24.00 | 24.03 | 18.38 | qfq | 5,492,700 | 132,358,504 | -1.19% |
| 2025-07-11 | 24.11 | 24.66 | 23.96 | 24.32 | 18.60 | qfq | 7,936,628 | 192,486,867 | 0.83% |
| 2025-07-10 | 23.90 | 24.17 | 23.86 | 24.12 | 18.45 | qfq | 5,300,000 | 127,396,631 | 0.58% |
| 2025-07-09 | 23.70 | 24.35 | 23.66 | 23.98 | 18.34 | qfq | 8,324,341 | 200,058,969 | 1.18% |
| 2025-07-08 | 23.51 | 23.73 | 23.45 | 23.70 | 18.13 | qfq | 3,532,300 | 83,623,613 | 0.68% |
| 2025-07-07 | 23.41 | 23.59 | 23.39 | 23.54 | 18.01 | qfq | 2,392,412 | 56,224,647 | 0.30% |
| 2025-07-04 | 23.61 | 23.66 | 23.43 | 23.47 | 17.95 | qfq | 2,857,950 | 67,303,437 | -0.47% |
| 2025-07-03 | 23.45 | 23.73 | 23.44 | 23.58 | 18.04 | qfq | 2,942,400 | 69,346,595 | 0.21% |
| 2025-07-02 | 23.73 | 23.73 | 23.39 | 23.53 | 18.00 | qfq | 3,808,450 | 89,633,027 | -0.84% |
| 2025-07-01 | 24.00 | 24.00 | 23.61 | 23.73 | 18.15 | qfq | 4,550,532 | 107,978,536 | -0.88% |
| 2025-06-30 | 23.72 | 23.95 | 23.72 | 23.94 | 18.31 | qfq | 4,254,800 | 101,661,146 | 0.88% |
| 2025-06-27 | 23.65 | 23.93 | 23.58 | 23.73 | 18.15 | qfq | 5,819,200 | 138,295,246 | 0.55% |
| 2025-06-26 | 23.76 | 23.79 | 23.58 | 23.60 | 18.05 | qfq | 4,492,103 | 106,402,865 | -0.92% |
| 2025-06-25 | 23.52 | 23.85 | 23.28 | 23.82 | 18.22 | qfq | 8,495,858 | 199,974,739 | 1.49% |
| 2025-06-24 | 23.06 | 23.49 | 23.00 | 23.47 | 17.95 | qfq | 5,651,517 | 132,118,518 | 2.09% |
| 2025-06-23 | 22.55 | 23.06 | 22.53 | 22.99 | 17.59 | qfq | 3,321,700 | 75,906,009 | 1.55% |
| 2025-06-20 | 22.91 | 23.09 | 22.62 | 22.64 | 17.32 | qfq | 3,972,615 | 90,465,923 | -1.52% |
| 2025-06-19 | 23.15 | 23.30 | 22.95 | 22.99 | 17.59 | qfq | 3,840,232 | 88,624,240 | -0.82% |
| 2025-06-18 | 23.30 | 23.37 | 23.00 | 23.18 | 17.73 | qfq | 3,346,000 | 77,527,171 | -0.60% |
| 2025-06-17 | 23.55 | 23.58 | 23.25 | 23.32 | 17.84 | qfq | 3,095,795 | 72,249,808 | -0.34% |
| 2025-06-16 | 23.01 | 23.46 | 22.96 | 23.40 | 17.90 | qfq | 3,890,271 | 90,901,233 | 1.30% |
| 2025-06-13 | 23.50 | 23.51 | 23.05 | 23.10 | 17.67 | qfq | 5,681,406 | 131,939,044 | -2.04% |
| 2025-06-12 | 23.32 | 23.64 | 23.30 | 23.58 | 18.04 | qfq | 4,906,017 | 115,507,700 | 0.77% |
| 2025-06-11 | 23.21 | 23.53 | 23.19 | 23.40 | 17.90 | qfq | 4,110,785 | 96,302,114 | 0.47% |
| 2025-06-10 | 23.50 | 23.54 | 22.98 | 23.29 | 17.82 | qfq | 6,255,781 | 145,678,280 | -1.15% |
| 2025-06-09 | 23.37 | 23.59 | 23.26 | 23.56 | 18.02 | qfq | 5,954,859 | 139,826,786 | 1.12% |
| 2025-06-06 | 23.43 | 23.46 | 23.24 | 23.30 | 17.82 | qfq | 3,380,425 | 78,794,249 | -0.38% |
| 2025-06-05 | 23.21 | 23.41 | 23.13 | 23.39 | 17.89 | qfq | 5,428,217 | 126,542,201 | 0.73% |
| 2025-06-04 | 23.12 | 23.23 | 23.06 | 23.22 | 17.76 | qfq | 2,933,916 | 67,900,058 | 0.48% |
| 2025-06-03 | 23.00 | 23.35 | 22.96 | 23.11 | 17.68 | qfq | 4,242,500 | 98,495,184 | 0.30% |
| 2025-05-30 | 23.35 | 23.40 | 22.98 | 23.04 | 17.63 | qfq | 4,867,867 | 112,598,223 | -1.33% |
| 2025-05-29 | 22.99 | 23.43 | 22.93 | 23.35 | 17.86 | qfq | 7,834,467 | 182,057,179 | 1.52% |
| 2025-05-28 | 23.03 | 23.11 | 22.93 | 23.00 | 17.59 | qfq | 2,730,845 | 62,768,323 | -0.30% |
| 2025-05-27 | 23.14 | 23.14 | 22.94 | 23.07 | 17.65 | qfq | 3,671,100 | 84,584,437 | 0.00% |
| 2025-05-26 | 22.71 | 23.15 | 22.71 | 23.07 | 17.65 | qfq | 5,265,225 | 121,213,209 | 1.54% |
| 2025-05-23 | 23.00 | 23.13 | 22.72 | 22.72 | 17.38 | qfq | 6,043,400 | 138,555,452 | -1.56% |
| 2025-05-22 | 23.07 | 23.25 | 22.87 | 23.08 | 17.66 | qfq | 5,073,600 | 117,081,395 | -0.13% |
| 2025-05-21 | 23.17 | 23.24 | 22.96 | 23.11 | 17.68 | qfq | 5,272,950 | 121,683,421 | -0.56% |
| 2025-05-20 | 23.10 | 23.32 | 23.01 | 23.24 | 17.78 | qfq | 5,305,182 | 123,081,150 | 0.74% |
| 2025-05-19 | 23.11 | 23.29 | 22.88 | 23.07 | 17.65 | qfq | 5,341,626 | 123,223,010 | -0.26% |
| 2025-05-16 | 23.12 | 23.29 | 23.05 | 23.13 | 17.69 | qfq | 4,181,890 | 96,897,196 | -0.22% |
| 2025-05-15 | 23.49 | 23.51 | 23.16 | 23.18 | 17.73 | qfq | 5,810,100 | 135,353,003 | -1.74% |
| 2025-05-14 | 23.45 | 23.62 | 23.25 | 23.59 | 18.05 | qfq | 9,043,319 | 211,923,752 | 0.68% |
| 2025-05-13 | 23.65 | 23.69 | 23.40 | 23.43 | 17.92 | qfq | 9,071,400 | 213,362,439 | -0.34% |
| 2025-05-12 | 23.65 | 23.75 | 23.28 | 23.51 | 17.98 | qfq | 14,010,478 | 327,955,925 | 0.51% |
| 2025-05-09 | 24.00 | 24.10 | 23.39 | 23.39 | 17.89 | qfq | 34,047,714 | 806,099,922 | -4.45% |
| 2025-05-08 | 22.95 | 25.25 | 22.89 | 24.48 | 18.73 | qfq | 42,984,839 | 1,061,472,631 | 6.67% |
| 2025-05-07 | 23.10 | 23.19 | 22.82 | 22.95 | 17.56 | qfq | 7,126,100 | 163,541,733 | 0.31% |
| 2025-05-06 | 22.52 | 22.91 | 22.46 | 22.88 | 17.50 | qfq | 7,074,138 | 160,744,446 | 2.23% |
| 2025-04-30 | 22.36 | 22.64 | 22.34 | 22.38 | 17.12 | qfq | 4,748,800 | 106,766,633 | 0.13% |
| 2025-04-29 | 22.18 | 22.43 | 22.12 | 22.35 | 17.10 | qfq | 5,092,500 | 113,730,635 | 0.86% |
| 2025-04-28 | 22.45 | 22.51 | 22.06 | 22.16 | 16.95 | qfq | 6,537,900 | 145,180,539 | -1.47% |
| 2025-04-25 | 22.11 | 23.10 | 22.05 | 22.49 | 17.20 | qfq | 13,082,750 | 294,394,081 | 3.74% |
| 2025-04-24 | 22.00 | 22.04 | 21.65 | 21.68 | 16.58 | qfq | 4,217,896 | 91,922,979 | -1.36% |
| 2025-04-23 | 21.96 | 22.18 | 21.88 | 21.98 | 16.81 | qfq | 3,905,100 | 85,905,544 | 0.23% |
| 2025-04-22 | 21.85 | 22.06 | 21.73 | 21.93 | 16.78 | qfq | 4,224,600 | 92,360,729 | 0.23% |
| 2025-04-21 | 21.60 | 21.94 | 21.47 | 21.88 | 16.74 | qfq | 3,620,450 | 78,943,172 | 1.20% |
| 2025-04-18 | 21.69 | 21.75 | 21.51 | 21.62 | 16.54 | qfq | 2,525,500 | 54,571,942 | -0.18% |
| 2025-04-17 | 21.56 | 21.81 | 21.53 | 21.66 | 16.57 | qfq | 3,083,100 | 66,942,522 | -0.32% |
| 2025-04-16 | 21.90 | 22.15 | 21.54 | 21.73 | 16.62 | qfq | 5,428,895 | 118,589,171 | -0.46% |
| 2025-04-15 | 21.71 | 22.02 | 21.69 | 21.83 | 16.70 | qfq | 3,590,216 | 78,252,737 | 0.18% |
| 2025-04-14 | 21.99 | 22.04 | 21.69 | 21.79 | 16.67 | qfq | 4,438,500 | 96,973,889 | 0.28% |
| 2025-04-11 | 21.52 | 21.90 | 21.52 | 21.73 | 16.62 | qfq | 5,555,850 | 120,584,477 | 0.05% |
| 2025-04-10 | 21.47 | 22.05 | 21.46 | 21.72 | 16.62 | qfq | 7,488,995 | 163,375,058 | 1.59% |
| 2025-04-09 | 20.70 | 21.49 | 19.98 | 21.38 | 16.36 | qfq | 9,714,506 | 203,219,057 | 2.10% |
| 2025-04-08 | 20.66 | 21.18 | 20.57 | 20.94 | 16.02 | qfq | 8,825,351 | 183,795,523 | 1.45% |
| 2025-04-07 | 21.79 | 21.96 | 20.64 | 20.64 | 15.79 | qfq | 10,198,500 | 215,882,083 | -9.99% |
| 2025-04-03 | 22.82 | 23.12 | 22.80 | 22.93 | 17.54 | qfq | 3,886,978 | 89,227,420 | -0.39% |
| 2025-04-02 | 23.00 | 23.31 | 22.93 | 23.02 | 17.61 | qfq | 4,254,478 | 98,367,764 | 0.00% |
| 2025-04-01 | 22.79 | 23.17 | 22.77 | 23.02 | 17.61 | qfq | 4,748,250 | 109,486,348 | 0.83% |
| 2025-03-31 | 22.91 | 22.91 | 22.51 | 22.83 | 17.46 | qfq | 5,479,600 | 124,423,149 | -1.00% |
| 2025-03-28 | 23.07 | 23.25 | 22.85 | 23.06 | 17.64 | qfq | 5,276,420 | 121,701,719 | -0.04% |
| 2025-03-27 | 23.09 | 23.18 | 22.78 | 23.07 | 17.65 | qfq | 4,357,250 | 100,300,206 | -0.04% |
| 2025-03-26 | 22.90 | 23.20 | 22.90 | 23.08 | 17.66 | qfq | 3,626,201 | 83,722,221 | 0.00% |
| 2025-03-25 | 23.10 | 23.22 | 22.92 | 23.08 | 17.66 | qfq | 4,656,450 | 107,452,781 | -0.39% |
| 2025-03-24 | 23.39 | 23.46 | 22.80 | 23.17 | 17.72 | qfq | 6,235,900 | 143,963,840 | -0.81% |
| 2025-03-21 | 23.71 | 23.87 | 23.25 | 23.36 | 17.87 | qfq | 7,229,919 | 170,082,325 | -1.85% |
| 2025-03-20 | 23.91 | 24.08 | 23.73 | 23.80 | 18.21 | qfq | 5,774,950 | 138,019,550 | -0.50% |
| 2025-03-19 | 24.19 | 24.29 | 23.80 | 23.92 | 18.30 | qfq | 6,526,350 | 156,458,615 | -1.12% |
| 2025-03-18 | 24.05 | 24.29 | 23.90 | 24.19 | 18.51 | qfq | 7,326,800 | 176,741,588 | 0.83% |
| 2025-03-17 | 24.12 | 24.19 | 23.84 | 23.99 | 18.35 | qfq | 6,481,000 | 155,351,049 | -0.33% |
| 2025-03-14 | 23.60 | 24.09 | 23.42 | 24.07 | 18.41 | qfq | 9,586,305 | 228,934,532 | 1.73% |
| 2025-03-13 | 24.42 | 24.42 | 23.48 | 23.66 | 18.10 | qfq | 11,718,434 | 278,642,552 | -3.11% |
| 2025-03-12 | 24.25 | 24.68 | 24.21 | 24.42 | 18.68 | qfq | 12,311,923 | 301,266,350 | 1.33% |
| 2025-03-11 | 23.98 | 24.10 | 23.72 | 24.10 | 18.44 | qfq | 7,403,537 | 177,125,196 | -0.04% |
| 2025-03-10 | 24.50 | 24.53 | 23.93 | 24.11 | 18.44 | qfq | 10,102,470 | 243,868,698 | -1.87% |
| 2025-03-07 | 24.97 | 25.11 | 24.40 | 24.57 | 18.80 | qfq | 11,419,400 | 282,220,139 | -1.96% |
| 2025-03-06 | 24.43 | 25.27 | 24.27 | 25.06 | 19.17 | qfq | 17,655,450 | 438,799,263 | 3.26% |
| 2025-03-05 | 24.70 | 24.79 | 23.98 | 24.27 | 18.57 | qfq | 14,542,550 | 352,699,156 | -1.62% |
| 2025-03-04 | 24.60 | 25.02 | 24.49 | 24.67 | 18.87 | qfq | 12,466,800 | 308,326,258 | -1.00% |
| 2025-03-03 | 25.70 | 25.80 | 24.71 | 24.92 | 19.06 | qfq | 17,908,516 | 451,401,427 | -2.66% |
| 2025-02-28 | 25.91 | 26.84 | 25.51 | 25.60 | 19.58 | qfq | 25,387,001 | 662,909,802 | -2.22% |
| 2025-02-27 | 25.93 | 26.98 | 25.75 | 26.18 | 20.03 | qfq | 30,553,503 | 804,866,805 | 0.54% |
| 2025-02-26 | 26.10 | 26.35 | 25.59 | 26.04 | 19.92 | qfq | 22,212,267 | 577,092,634 | 0.74% |
| 2025-02-25 | 25.88 | 26.35 | 25.70 | 25.85 | 19.77 | qfq | 23,130,171 | 602,008,238 | -2.31% |
| 2025-02-24 | 27.00 | 27.19 | 25.98 | 26.46 | 20.24 | qfq | 46,844,282 | 1,243,111,144 | -0.97% |
| 2025-02-21 | 24.48 | 26.72 | 24.33 | 26.72 | 20.44 | qfq | 36,134,868 | 938,804,996 | 10.00% |
| 2025-02-20 | 24.56 | 24.68 | 24.14 | 24.29 | 18.58 | qfq | 7,848,731 | 191,309,191 | -0.94% |
| 2025-02-19 | 23.99 | 24.57 | 23.80 | 24.52 | 18.76 | qfq | 9,843,900 | 239,319,308 | 2.17% |
| 2025-02-18 | 24.80 | 25.07 | 23.91 | 24.00 | 18.36 | qfq | 12,862,923 | 314,856,567 | -2.79% |
| 2025-02-17 | 24.66 | 25.15 | 24.51 | 24.69 | 18.89 | qfq | 14,653,500 | 363,675,275 | -0.76% |
| 2025-02-14 | 24.98 | 25.33 | 24.00 | 24.88 | 19.03 | qfq | 20,484,671 | 506,809,854 | 2.39% |
| 2025-02-13 | 24.39 | 24.64 | 23.96 | 24.30 | 18.59 | qfq | 10,786,738 | 262,087,268 | -0.53% |
| 2025-02-12 | 24.45 | 24.71 | 24.22 | 24.43 | 18.69 | qfq | 11,695,800 | 286,314,534 | 0.04% |
| 2025-02-11 | 24.15 | 24.58 | 23.90 | 24.42 | 18.68 | qfq | 11,594,950 | 281,180,162 | 0.49% |
| 2025-02-10 | 23.81 | 24.37 | 23.76 | 24.30 | 18.59 | qfq | 11,648,884 | 281,047,796 | 2.36% |
| 2025-02-07 | 23.63 | 24.06 | 23.45 | 23.74 | 18.16 | qfq | 14,032,900 | 333,386,988 | 0.38% |
| 2025-02-06 | 23.36 | 23.70 | 23.34 | 23.65 | 18.09 | qfq | 10,957,011 | 258,237,843 | 0.38% |
| 2025-02-05 | 23.32 | 23.68 | 23.13 | 23.56 | 18.02 | qfq | 12,752,023 | 299,578,533 | 2.43% |
| 2025-01-27 | 23.03 | 23.40 | 22.87 | 23.00 | 17.59 | qfq | 11,344,769 | 262,627,542 | 1.10% |
| 2025-01-24 | 21.90 | 22.78 | 21.84 | 22.75 | 17.40 | qfq | 9,766,663 | 219,117,884 | 3.64% |
| 2025-01-23 | 22.07 | 22.34 | 21.90 | 21.95 | 16.79 | qfq | 6,851,881 | 151,763,762 | 0.46% |
| 2025-01-22 | 22.01 | 22.05 | 21.75 | 21.85 | 16.71 | qfq | 4,441,431 | 97,104,488 | -1.09% |
| 2025-01-21 | 22.02 | 22.18 | 21.79 | 22.09 | 16.90 | qfq | 4,801,047 | 105,597,340 | 0.82% |
| 2025-01-20 | 22.32 | 22.42 | 21.82 | 21.91 | 16.76 | qfq | 6,798,266 | 149,998,781 | -0.63% |
| 2025-01-17 | 22.00 | 22.36 | 21.75 | 22.05 | 16.87 | qfq | 5,676,295 | 125,326,002 | -0.68% |
| 2025-01-16 | 21.93 | 23.01 | 21.93 | 22.20 | 16.98 | qfq | 12,268,466 | 275,678,517 | 1.14% |
| 2025-01-15 | 21.97 | 22.64 | 21.84 | 21.95 | 16.79 | qfq | 10,453,077 | 230,981,747 | 0.92% |
| 2025-01-14 | 20.92 | 21.80 | 20.89 | 21.75 | 16.64 | qfq | 8,853,400 | 189,854,441 | 4.52% |
| 2025-01-13 | 20.60 | 20.93 | 20.40 | 20.81 | 15.92 | qfq | 4,767,879 | 98,765,861 | 0.10% |
| 2025-01-10 | 21.20 | 21.45 | 20.78 | 20.79 | 15.90 | qfq | 6,051,900 | 127,625,110 | -2.49% |
| 2025-01-09 | 21.25 | 21.47 | 21.20 | 21.32 | 16.31 | qfq | 5,517,700 | 117,836,272 | -0.05% |
| 2025-01-08 | 21.30 | 21.52 | 20.63 | 21.33 | 16.32 | qfq | 8,742,629 | 184,563,672 | -0.51% |
| 2025-01-07 | 21.31 | 21.45 | 21.07 | 21.44 | 16.40 | qfq | 5,969,397 | 126,988,936 | 0.52% |
| 2025-01-06 | 21.15 | 21.54 | 20.85 | 21.33 | 16.32 | qfq | 7,227,300 | 153,648,267 | 0.95% |
| 2025-01-03 | 21.81 | 21.89 | 21.02 | 21.13 | 16.16 | qfq | 7,386,700 | 158,607,228 | -2.90% |
| 2025-01-02 | 22.35 | 22.48 | 21.56 | 21.76 | 16.65 | qfq | 8,430,892 | 186,166,843 | -2.60% |
| 2024-12-31 | 23.48 | 23.49 | 22.27 | 22.34 | 17.09 | qfq | 12,214,699 | 277,830,389 | -4.33% |
| 2024-12-30 | 23.65 | 23.70 | 23.13 | 23.35 | 17.86 | qfq | 8,107,577 | 189,660,570 | -0.85% |
| 2024-12-27 | 23.74 | 24.05 | 23.31 | 23.55 | 18.02 | qfq | 7,048,358 | 167,327,093 | -0.30% |
| 2024-12-26 | 23.60 | 23.82 | 23.55 | 23.62 | 18.07 | qfq | 4,815,600 | 114,112,128 | 0.30% |
| 2024-12-25 | 23.99 | 23.99 | 23.36 | 23.55 | 18.02 | qfq | 6,663,097 | 157,236,277 | -1.83% |
| 2024-12-24 | 23.91 | 24.08 | 23.64 | 23.99 | 18.35 | qfq | 6,990,050 | 166,904,197 | 0.29% |
| 2024-12-23 | 25.16 | 25.17 | 23.86 | 23.92 | 18.30 | qfq | 13,037,305 | 316,441,905 | -5.19% |
| 2024-12-20 | 24.83 | 25.35 | 24.73 | 25.23 | 19.30 | qfq | 8,758,000 | 220,190,341 | 1.08% |
| 2024-12-19 | 24.39 | 25.10 | 24.12 | 24.96 | 19.09 | qfq | 10,223,019 | 251,606,642 | 1.09% |
| 2024-12-18 | 24.72 | 24.95 | 24.23 | 24.69 | 18.89 | qfq | 9,044,521 | 223,337,518 | 1.11% |
| 2024-12-17 | 25.50 | 25.51 | 24.38 | 24.42 | 18.68 | qfq | 14,436,900 | 356,845,033 | -4.68% |
| 2024-12-16 | 26.35 | 26.49 | 25.38 | 25.62 | 19.60 | qfq | 15,149,198 | 388,702,098 | -2.62% |
| 2024-12-13 | 26.07 | 26.99 | 26.00 | 26.31 | 20.13 | qfq | 22,145,451 | 587,281,320 | -0.04% |
| 2024-12-12 | 26.38 | 26.68 | 25.82 | 26.32 | 20.13 | qfq | 15,571,708 | 408,403,242 | -0.19% |
| 2024-12-11 | 25.97 | 26.50 | 25.79 | 26.37 | 20.17 | qfq | 18,176,800 | 475,572,184 | 1.23% |
| 2024-12-10 | 26.65 | 26.88 | 25.95 | 26.05 | 19.93 | qfq | 25,702,589 | 678,321,128 | 0.42% |
| 2024-12-09 | 26.80 | 26.85 | 25.59 | 25.94 | 19.84 | qfq | 22,278,700 | 580,571,086 | -1.18% |
| 2024-12-06 | 25.22 | 26.33 | 25.02 | 26.25 | 20.08 | qfq | 32,166,481 | 828,667,893 | 4.67% |
| 2024-12-05 | 24.13 | 25.08 | 24.04 | 25.08 | 19.19 | qfq | 14,437,800 | 357,971,472 | 3.89% |
| 2024-12-04 | 24.93 | 24.93 | 23.97 | 24.14 | 18.47 | qfq | 11,326,400 | 276,338,599 | -3.25% |
| 2024-12-03 | 25.26 | 25.32 | 24.78 | 24.95 | 19.09 | qfq | 11,209,137 | 280,241,287 | -1.23% |
| 2024-12-02 | 24.87 | 25.58 | 24.70 | 25.26 | 19.32 | qfq | 17,384,343 | 438,587,173 | 1.57% |
| 2024-11-29 | 24.85 | 25.10 | 24.19 | 24.87 | 19.03 | qfq | 18,133,900 | 447,844,726 | 0.16% |
| 2024-11-28 | 24.81 | 25.55 | 24.61 | 24.83 | 18.99 | qfq | 25,025,555 | 628,517,650 | 0.77% |
| 2024-11-27 | 23.50 | 24.65 | 23.10 | 24.64 | 18.85 | qfq | 12,285,300 | 293,303,369 | 3.75% |
| 2024-11-26 | 23.88 | 24.84 | 23.75 | 23.75 | 18.17 | qfq | 10,473,466 | 254,057,630 | -1.25% |
| 2024-11-25 | 24.10 | 24.27 | 23.20 | 24.05 | 18.40 | qfq | 11,288,700 | 267,601,934 | 0.54% |
| 2024-11-22 | 24.57 | 25.43 | 23.91 | 23.92 | 18.30 | qfq | 15,183,260 | 376,720,917 | -3.08% |
| 2024-11-21 | 24.44 | 25.00 | 24.35 | 24.68 | 18.88 | qfq | 10,796,444 | 266,875,499 | 0.20% |
| 2024-11-20 | 23.79 | 24.95 | 23.69 | 24.63 | 18.84 | qfq | 14,984,584 | 366,468,881 | 3.23% |
| 2024-11-19 | 23.39 | 23.88 | 23.25 | 23.86 | 18.25 | qfq | 9,020,941 | 212,553,890 | 1.84% |
| 2024-11-18 | 24.82 | 24.98 | 23.25 | 23.43 | 17.92 | qfq | 14,317,619 | 338,589,797 | -5.14% |
| 2024-11-15 | 24.87 | 25.63 | 24.70 | 24.70 | 18.90 | qfq | 17,456,935 | 440,675,896 | -0.64% |
| 2024-11-14 | 25.60 | 26.07 | 24.79 | 24.86 | 19.02 | qfq | 19,345,186 | 492,069,430 | -3.34% |
| 2024-11-13 | 24.91 | 26.15 | 24.80 | 25.72 | 19.68 | qfq | 21,535,194 | 551,633,681 | 2.06% |
| 2024-11-12 | 25.83 | 26.19 | 24.93 | 25.20 | 19.28 | qfq | 28,920,860 | 742,700,290 | -2.67% |
| 2024-11-11 | 24.45 | 26.68 | 24.25 | 25.89 | 19.81 | qfq | 44,977,026 | 1,170,303,687 | 5.85% |
| 2024-11-08 | 24.91 | 25.18 | 24.28 | 24.46 | 18.71 | qfq | 13,940,883 | 344,956,864 | -0.81% |
| 2024-11-07 | 24.21 | 24.66 | 23.92 | 24.66 | 18.86 | qfq | 14,086,604 | 342,086,604 | 0.98% |
| 2024-11-06 | 24.47 | 24.79 | 24.11 | 24.42 | 18.68 | qfq | 13,319,918 | 326,272,931 | -0.37% |
| 2024-11-05 | 23.64 | 24.58 | 23.43 | 24.51 | 18.75 | qfq | 17,140,317 | 414,319,060 | 4.08% |
| 2024-11-04 | 22.94 | 23.63 | 22.89 | 23.55 | 18.02 | qfq | 7,594,900 | 177,249,848 | 2.66% |
| 2024-11-01 | 23.57 | 23.75 | 22.82 | 22.94 | 17.55 | qfq | 12,049,150 | 279,397,326 | -4.10% |
| 2024-10-31 | 23.31 | 24.14 | 23.20 | 23.92 | 18.30 | qfq | 10,570,050 | 251,355,246 | 1.96% |
| 2024-10-30 | 23.64 | 23.97 | 23.26 | 23.46 | 17.95 | qfq | 10,840,000 | 256,044,837 | -1.80% |
| 2024-10-29 | 25.18 | 25.26 | 23.89 | 23.89 | 18.28 | qfq | 15,910,650 | 390,072,154 | -2.09% |
| 2024-10-28 | 24.24 | 24.52 | 24.08 | 24.40 | 18.67 | qfq | 12,765,465 | 310,402,440 | 0.83% |
| 2024-10-25 | 23.67 | 24.30 | 23.67 | 24.20 | 18.51 | qfq | 12,539,446 | 301,792,456 | 1.47% |
| 2024-10-24 | 23.84 | 24.07 | 23.32 | 23.85 | 18.24 | qfq | 10,705,760 | 253,260,598 | -0.91% |
| 2024-10-23 | 24.70 | 24.85 | 23.85 | 24.07 | 18.41 | qfq | 21,511,396 | 519,751,097 | -4.10% |
| 2024-10-22 | 23.67 | 25.99 | 23.65 | 25.10 | 19.20 | qfq | 38,101,129 | 950,322,727 | 6.04% |
| 2024-10-21 | 23.48 | 24.15 | 23.18 | 23.67 | 18.11 | qfq | 13,873,863 | 328,725,362 | 1.41% |
| 2024-10-18 | 22.61 | 23.60 | 22.23 | 23.34 | 17.85 | qfq | 15,155,929 | 348,582,544 | 3.41% |
| 2024-10-17 | 22.66 | 23.18 | 22.56 | 22.57 | 17.27 | qfq | 9,029,736 | 206,267,254 | 0.22% |
| 2024-10-16 | 22.21 | 23.02 | 22.14 | 22.52 | 17.23 | qfq | 8,328,249 | 188,456,291 | -0.22% |
| 2024-10-15 | 22.70 | 23.43 | 22.50 | 22.57 | 17.27 | qfq | 9,610,459 | 220,838,389 | -1.61% |
| 2024-10-14 | 22.44 | 23.05 | 21.76 | 22.94 | 17.55 | qfq | 9,840,647 | 220,893,884 | 2.23% |
| 2024-10-11 | 23.86 | 23.91 | 22.12 | 22.44 | 17.17 | qfq | 12,659,549 | 290,720,271 | -7.20% |
| 2024-10-10 | 24.98 | 25.08 | 23.71 | 24.18 | 18.50 | qfq | 15,480,140 | 379,058,683 | 1.00% |
| 2024-10-09 | 25.00 | 25.57 | 23.91 | 23.94 | 18.31 | qfq | 20,560,993 | 508,187,740 | -7.60% |
| 2024-10-08 | 26.58 | 26.59 | 24.10 | 25.91 | 19.82 | qfq | 29,505,775 | 752,119,642 | 7.20% |
| 2024-09-30 | 23.50 | 24.32 | 22.90 | 24.17 | 18.49 | qfq | 27,525,914 | 653,588,277 | 8.00% |
| 2024-09-27 | 21.93 | 22.39 | 21.66 | 22.38 | 17.12 | qfq | 8,714,700 | 192,204,886 | 5.27% |
| 2024-09-26 | 20.56 | 21.26 | 20.54 | 21.26 | 16.26 | qfq | 9,249,797 | 193,498,836 | 2.51% |
| 2024-09-25 | 20.47 | 21.38 | 20.47 | 20.74 | 15.87 | qfq | 13,140,262 | 274,629,762 | 1.62% |
| 2024-09-24 | 19.99 | 20.68 | 19.64 | 20.41 | 15.61 | qfq | 11,359,630 | 229,879,915 | 2.61% |
| 2024-09-23 | 19.76 | 20.10 | 19.65 | 19.89 | 15.22 | qfq | 4,332,317 | 86,452,584 | 0.66% |
| 2024-09-20 | 19.59 | 19.85 | 19.51 | 19.76 | 15.12 | qfq | 3,964,974 | 78,148,109 | 0.87% |
| 2024-09-19 | 19.18 | 19.63 | 19.01 | 19.59 | 14.99 | qfq | 4,148,409 | 80,628,684 | 2.83% |
| 2024-09-18 | 19.15 | 19.24 | 18.76 | 19.05 | 14.57 | qfq | 2,207,353 | 41,895,131 | -0.52% |
| 2024-09-13 | 19.49 | 19.49 | 19.15 | 19.15 | 14.65 | qfq | 1,915,837 | 36,942,984 | -1.19% |
| 2024-09-12 | 19.54 | 19.75 | 19.36 | 19.38 | 14.83 | qfq | 2,409,801 | 47,059,013 | -0.51% |
| 2024-09-11 | 19.40 | 19.55 | 19.32 | 19.48 | 14.90 | qfq | 2,044,280 | 39,728,337 | -0.36% |
| 2024-09-10 | 19.29 | 19.64 | 18.96 | 19.55 | 14.96 | qfq | 3,572,845 | 68,868,850 | 1.56% |
| 2024-09-09 | 19.38 | 19.49 | 19.15 | 19.25 | 14.73 | qfq | 2,551,606 | 49,179,992 | -0.93% |
| 2024-09-06 | 19.71 | 19.83 | 19.41 | 19.43 | 14.86 | qfq | 2,780,306 | 54,317,155 | -1.77% |
| 2024-09-05 | 19.30 | 19.78 | 19.29 | 19.78 | 15.13 | qfq | 4,394,471 | 86,315,546 | 2.43% |
| 2024-09-04 | 19.28 | 19.50 | 19.21 | 19.31 | 14.77 | qfq | 2,452,591 | 47,467,336 | -0.52% |
| 2024-09-03 | 19.35 | 19.69 | 19.28 | 19.41 | 14.85 | qfq | 3,328,451 | 64,732,398 | 0.73% |
| 2024-09-02 | 19.78 | 19.91 | 19.26 | 19.27 | 14.74 | qfq | 4,166,740 | 81,541,786 | -2.73% |
| 2024-08-30 | 19.41 | 20.04 | 19.35 | 19.81 | 15.15 | qfq | 6,190,606 | 122,720,200 | 2.17% |
| 2024-08-29 | 19.09 | 19.47 | 19.02 | 19.39 | 14.83 | qfq | 4,556,578 | 88,150,413 | 0.99% |
| 2024-08-28 | 18.61 | 19.39 | 18.58 | 19.20 | 14.69 | qfq | 6,803,987 | 129,696,065 | 3.67% |
| 2024-08-27 | 18.95 | 19.01 | 18.51 | 18.52 | 14.17 | qfq | 2,941,889 | 55,042,382 | -2.22% |
| 2024-08-26 | 18.80 | 19.10 | 18.66 | 18.94 | 14.49 | qfq | 2,519,602 | 47,716,254 | 0.21% |
| 2024-08-23 | 18.71 | 19.02 | 18.59 | 18.90 | 14.46 | qfq | 3,277,550 | 61,683,750 | 0.96% |
| 2024-08-22 | 19.21 | 19.33 | 18.70 | 18.72 | 14.32 | qfq | 4,112,950 | 77,788,712 | -2.85% |
| 2024-08-21 | 19.50 | 19.74 | 19.24 | 19.27 | 14.74 | qfq | 2,974,134 | 57,761,469 | -1.23% |
| 2024-08-20 | 19.86 | 19.89 | 19.48 | 19.51 | 14.92 | qfq | 3,070,062 | 60,134,603 | -1.32% |
| 2024-08-19 | 19.72 | 19.95 | 19.68 | 19.77 | 15.12 | qfq | 2,260,595 | 44,822,164 | 0.30% |
| 2024-08-16 | 19.88 | 19.95 | 19.68 | 19.71 | 15.08 | qfq | 2,625,711 | 51,989,609 | -0.86% |
| 2024-08-15 | 19.72 | 20.20 | 19.54 | 19.88 | 15.21 | qfq | 5,270,400 | 105,078,078 | 0.81% |
| 2024-08-14 | 19.45 | 19.92 | 19.37 | 19.72 | 15.09 | qfq | 4,524,083 | 88,966,072 | 1.39% |
| 2024-08-13 | 19.50 | 19.52 | 19.23 | 19.45 | 14.88 | qfq | 2,415,400 | 46,764,341 | 0.26% |
| 2024-08-12 | 19.60 | 19.69 | 19.35 | 19.40 | 14.84 | qfq | 3,020,400 | 58,758,646 | -1.32% |
| 2024-08-09 | 20.05 | 20.14 | 19.60 | 19.66 | 15.04 | qfq | 4,050,248 | 80,186,453 | -1.75% |
| 2024-08-08 | 19.81 | 20.12 | 19.51 | 20.01 | 15.31 | qfq | 4,992,511 | 98,900,110 | 0.40% |
| 2024-08-07 | 20.11 | 20.22 | 19.90 | 19.93 | 15.25 | qfq | 3,687,900 | 73,818,780 | -1.04% |
| 2024-08-06 | 20.04 | 20.14 | 19.80 | 20.14 | 15.41 | qfq | 5,300,277 | 105,834,258 | 2.39% |
| 2024-08-05 | 19.97 | 20.55 | 19.66 | 19.67 | 15.05 | qfq | 7,131,465 | 142,746,717 | -1.94% |
| 2024-08-02 | 20.46 | 20.78 | 20.03 | 20.06 | 15.35 | qfq | 5,652,600 | 115,198,437 | -2.72% |
| 2024-08-01 | 20.83 | 21.06 | 20.53 | 20.62 | 15.77 | qfq | 4,845,100 | 100,459,810 | -1.01% |
| 2024-07-31 | 19.83 | 20.98 | 19.82 | 20.83 | 15.93 | qfq | 9,537,734 | 195,926,609 | 4.83% |
| 2024-07-30 | 19.91 | 20.05 | 19.66 | 19.87 | 15.20 | qfq | 3,209,084 | 63,690,023 | -0.10% |
| 2024-07-29 | 19.97 | 20.13 | 19.63 | 19.89 | 15.22 | qfq | 3,731,548 | 74,155,583 | -0.40% |
| 2024-07-26 | 20.08 | 20.32 | 19.90 | 19.97 | 15.28 | qfq | 4,857,900 | 97,342,904 | -1.29% |
| 2024-07-25 | 20.12 | 20.44 | 19.91 | 20.23 | 15.31 | qfq | 3,283,630 | 66,288,623 | 0.55% |
| 2024-07-24 | 20.50 | 20.66 | 20.05 | 20.12 | 15.23 | qfq | 4,279,900 | 86,921,871 | -2.24% |
| 2024-07-23 | 21.42 | 21.42 | 20.58 | 20.58 | 15.58 | qfq | 5,168,957 | 108,106,142 | -2.74% |
| 2024-07-22 | 20.87 | 21.20 | 20.76 | 21.16 | 16.02 | qfq | 5,499,230 | 115,513,150 | 0.19% |
| 2024-07-19 | 20.43 | 21.43 | 20.28 | 21.12 | 15.99 | qfq | 11,532,357 | 242,884,910 | 3.33% |
| 2024-07-18 | 20.26 | 20.55 | 19.82 | 20.44 | 15.47 | qfq | 5,697,850 | 114,681,833 | 0.05% |
| 2024-07-17 | 20.39 | 20.88 | 20.35 | 20.43 | 15.47 | qfq | 5,151,100 | 106,049,383 | -0.24% |
| 2024-07-16 | 20.28 | 20.68 | 20.00 | 20.48 | 15.50 | qfq | 4,971,400 | 100,941,347 | 0.49% |
| 2024-07-15 | 20.77 | 20.78 | 20.32 | 20.38 | 15.43 | qfq | 4,904,600 | 100,341,622 | -2.21% |
| 2024-07-12 | 21.18 | 21.27 | 20.80 | 20.84 | 15.78 | qfq | 5,831,700 | 122,277,697 | -2.02% |
| 2024-07-11 | 21.02 | 21.27 | 20.86 | 21.27 | 16.10 | qfq | 7,201,400 | 152,185,018 | 2.80% |
| 2024-07-10 | 21.15 | 21.36 | 20.65 | 20.69 | 15.66 | qfq | 7,010,500 | 146,851,226 | -2.68% |
| 2024-07-09 | 20.99 | 21.27 | 20.26 | 21.26 | 16.09 | qfq | 7,375,437 | 153,823,207 | 3.05% |
| 2024-07-08 | 21.18 | 21.31 | 20.50 | 20.63 | 15.62 | qfq | 6,482,687 | 135,218,718 | -3.42% |
| 2024-07-05 | 21.06 | 21.67 | 20.70 | 21.36 | 16.17 | qfq | 6,808,700 | 144,723,605 | 0.47% |
| 2024-07-04 | 21.74 | 21.82 | 21.24 | 21.26 | 16.09 | qfq | 6,002,140 | 128,633,837 | -2.21% |
| 2024-07-03 | 21.85 | 22.00 | 21.64 | 21.74 | 16.46 | qfq | 6,329,355 | 137,740,239 | -0.87% |
| 2024-07-02 | 21.79 | 22.15 | 21.72 | 21.93 | 16.60 | qfq | 11,158,700 | 244,900,999 | 0.50% |
| 2024-07-01 | 21.50 | 21.84 | 20.98 | 21.82 | 16.52 | qfq | 8,462,150 | 181,400,550 | 1.44% |
| 2024-06-28 | 21.50 | 21.80 | 21.35 | 21.51 | 16.28 | qfq | 11,047,210 | 238,476,604 | -0.69% |
| 2024-06-27 | 21.54 | 22.25 | 21.42 | 21.66 | 16.40 | qfq | 17,199,115 | 376,321,236 | 0.28% |
| 2024-06-26 | 19.65 | 21.60 | 19.56 | 21.60 | 16.35 | qfq | 13,688,586 | 285,061,932 | 9.98% |
| 2024-06-25 | 19.75 | 19.92 | 19.43 | 19.64 | 14.87 | qfq | 4,202,700 | 82,736,547 | -0.51% |
| 2024-06-24 | 20.61 | 20.75 | 19.74 | 19.74 | 14.94 | qfq | 6,506,220 | 130,469,829 | -4.96% |
| 2024-06-21 | 20.63 | 20.88 | 20.51 | 20.77 | 15.72 | qfq | 3,225,200 | 66,737,031 | 0.05% |
| 2024-06-20 | 21.25 | 21.38 | 20.71 | 20.76 | 15.72 | qfq | 4,941,317 | 103,442,631 | -2.95% |
| 2024-06-19 | 21.84 | 21.84 | 21.38 | 21.39 | 16.19 | qfq | 4,193,454 | 90,392,092 | -1.79% |
| 2024-06-18 | 21.59 | 21.95 | 21.58 | 21.78 | 16.49 | qfq | 4,201,838 | 91,691,692 | 0.88% |
| 2024-06-17 | 21.82 | 21.97 | 21.56 | 21.59 | 16.34 | qfq | 4,203,780 | 91,412,886 | -1.73% |
| 2024-06-14 | 21.78 | 22.00 | 21.71 | 21.97 | 16.63 | qfq | 4,728,936 | 103,538,106 | 0.69% |
| 2024-06-13 | 21.79 | 21.91 | 21.61 | 21.82 | 16.52 | qfq | 4,698,900 | 102,356,380 | 0.00% |
| 2024-06-12 | 21.18 | 21.86 | 21.10 | 21.82 | 16.52 | qfq | 6,997,100 | 151,472,753 | 2.97% |
| 2024-06-11 | 21.08 | 21.37 | 20.80 | 21.19 | 16.04 | qfq | 4,194,778 | 88,596,505 | 0.05% |
| 2024-06-07 | 20.96 | 21.29 | 20.86 | 21.18 | 16.03 | qfq | 3,998,084 | 84,341,209 | 1.19% |
| 2024-06-06 | 21.57 | 21.71 | 20.78 | 20.93 | 15.84 | qfq | 6,942,664 | 146,525,093 | -3.01% |
| 2024-06-05 | 21.76 | 21.96 | 21.58 | 21.58 | 16.34 | qfq | 3,732,930 | 81,183,373 | -1.51% |
| 2024-06-04 | 21.86 | 21.95 | 21.66 | 21.91 | 16.59 | qfq | 4,320,895 | 94,235,220 | 0.23% |
| 2024-06-03 | 22.04 | 22.18 | 21.66 | 21.86 | 16.55 | qfq | 4,146,400 | 90,956,074 | -0.68% |
| 2024-05-31 | 21.74 | 22.15 | 21.74 | 22.01 | 16.66 | qfq | 3,573,973 | 78,640,167 | 1.06% |
| 2024-05-30 | 21.62 | 21.97 | 21.40 | 21.78 | 16.49 | qfq | 3,485,074 | 75,925,301 | 0.09% |
| 2024-05-29 | 21.80 | 22.07 | 21.63 | 21.76 | 16.47 | qfq | 3,162,900 | 69,049,552 | -0.50% |
| 2024-05-28 | 22.26 | 22.26 | 21.81 | 21.87 | 16.56 | qfq | 3,464,800 | 76,144,834 | -1.71% |
| 2024-05-27 | 21.85 | 22.28 | 21.70 | 22.25 | 16.84 | qfq | 4,636,135 | 101,886,562 | 1.83% |
| 2024-05-24 | 22.33 | 22.49 | 21.84 | 21.85 | 16.54 | qfq | 5,091,824 | 112,515,938 | -2.46% |
| 2024-05-23 | 23.09 | 23.09 | 22.30 | 22.40 | 16.96 | qfq | 6,736,040 | 152,188,081 | -3.03% |
| 2024-05-22 | 23.02 | 23.16 | 22.82 | 23.10 | 17.49 | qfq | 3,779,400 | 87,021,288 | 0.30% |
| 2024-05-21 | 23.26 | 23.40 | 23.01 | 23.03 | 17.43 | qfq | 5,351,180 | 123,925,952 | -1.12% |
| 2024-05-20 | 22.83 | 23.44 | 22.67 | 23.29 | 17.63 | qfq | 7,937,813 | 183,990,190 | 1.66% |
| 2024-05-17 | 22.77 | 22.94 | 22.52 | 22.91 | 17.34 | qfq | 4,946,506 | 112,395,442 | 0.39% |
| 2024-05-16 | 22.85 | 23.16 | 22.76 | 22.82 | 17.27 | qfq | 5,278,359 | 121,168,245 | 0.40% |
| 2024-05-15 | 23.25 | 23.27 | 22.57 | 22.73 | 17.21 | qfq | 4,702,368 | 107,759,744 | -2.07% |
| 2024-05-14 | 23.04 | 23.38 | 22.89 | 23.21 | 17.57 | qfq | 5,720,087 | 132,366,232 | 1.75% |
| 2024-05-13 | 22.88 | 23.10 | 22.45 | 22.81 | 17.27 | qfq | 5,163,805 | 117,595,287 | -1.51% |
| 2024-05-10 | 23.48 | 23.66 | 23.04 | 23.16 | 17.53 | qfq | 5,172,719 | 119,945,225 | -1.11% |
| 2024-05-09 | 23.04 | 23.58 | 23.04 | 23.42 | 17.73 | qfq | 6,075,638 | 142,013,794 | 1.17% |
| 2024-05-08 | 23.98 | 23.98 | 23.11 | 23.15 | 17.52 | qfq | 10,538,577 | 245,906,517 | -3.86% |
| 2024-05-07 | 24.20 | 24.47 | 23.98 | 24.08 | 18.23 | qfq | 9,637,027 | 233,045,844 | -0.45% |
| 2024-05-06 | 24.68 | 24.75 | 23.95 | 24.19 | 18.31 | qfq | 11,835,670 | 287,430,985 | 0.04% |
| 2024-04-30 | 24.58 | 24.69 | 24.00 | 24.18 | 18.30 | qfq | 13,413,215 | 326,024,904 | -1.59% |
| 2024-04-29 | 23.60 | 24.98 | 23.07 | 24.57 | 18.60 | qfq | 20,244,051 | 487,769,597 | 5.09% |
| 2024-04-26 | 22.78 | 23.48 | 22.56 | 23.38 | 17.70 | qfq | 13,195,231 | 306,221,695 | 3.31% |
| 2024-04-25 | 22.80 | 22.98 | 22.44 | 22.63 | 17.13 | qfq | 8,228,963 | 186,939,093 | -1.86% |
| 2024-04-24 | 22.54 | 23.06 | 22.27 | 23.06 | 17.46 | qfq | 11,306,160 | 257,362,074 | 2.40% |
| 2024-04-23 | 22.19 | 22.68 | 22.14 | 22.52 | 17.05 | qfq | 10,630,224 | 238,065,039 | 3.16% |
| 2024-04-22 | 22.00 | 22.12 | 21.36 | 21.83 | 16.53 | qfq | 5,654,211 | 123,075,669 | -1.58% |
| 2024-04-19 | 22.07 | 22.45 | 22.00 | 22.18 | 16.79 | qfq | 7,615,369 | 169,249,385 | -0.40% |
| 2024-04-18 | 22.00 | 22.74 | 21.71 | 22.27 | 16.86 | qfq | 11,663,432 | 260,732,070 | 0.91% |
| 2024-04-17 | 21.44 | 22.19 | 21.44 | 22.07 | 16.71 | qfq | 9,607,480 | 210,419,199 | 4.85% |
| 2024-04-16 | 22.06 | 22.14 | 20.97 | 21.05 | 15.94 | qfq | 9,687,458 | 207,707,859 | -5.31% |
| 2024-04-15 | 22.11 | 22.63 | 21.67 | 22.23 | 16.83 | qfq | 8,604,160 | 190,761,740 | 0.23% |
| 2024-04-12 | 22.63 | 22.88 | 22.18 | 22.18 | 16.79 | qfq | 6,913,339 | 155,077,100 | -2.85% |
| 2024-04-11 | 21.72 | 23.18 | 21.68 | 22.83 | 17.28 | qfq | 12,645,286 | 286,558,314 | 4.25% |
| 2024-04-10 | 22.75 | 22.85 | 21.66 | 21.90 | 16.58 | qfq | 10,585,095 | 233,562,413 | -4.28% |
| 2024-04-09 | 22.70 | 23.03 | 22.62 | 22.88 | 17.32 | qfq | 4,981,550 | 113,702,136 | 0.88% |
| 2024-04-08 | 23.18 | 23.18 | 22.51 | 22.68 | 17.17 | qfq | 6,765,636 | 154,628,960 | -2.33% |
| 2024-04-03 | 23.91 | 23.91 | 23.09 | 23.22 | 17.58 | qfq | 8,131,034 | 189,851,564 | -2.93% |
| 2024-04-02 | 24.39 | 24.44 | 23.67 | 23.92 | 18.11 | qfq | 7,838,828 | 187,594,743 | -1.60% |
| 2024-04-01 | 23.69 | 24.36 | 23.69 | 24.31 | 18.40 | qfq | 9,235,279 | 222,315,244 | 2.70% |
| 2024-03-29 | 23.68 | 23.87 | 23.19 | 23.67 | 17.92 | qfq | 9,150,021 | 214,950,969 | -0.88% |
| 2024-03-28 | 23.00 | 24.21 | 22.91 | 23.88 | 18.08 | qfq | 12,585,433 | 298,921,601 | 3.42% |
| 2024-03-27 | 24.60 | 24.87 | 23.01 | 23.09 | 17.48 | qfq | 15,456,231 | 367,885,703 | -6.52% |
| 2024-03-26 | 25.88 | 26.16 | 24.29 | 24.70 | 18.70 | qfq | 22,901,274 | 575,620,744 | -6.16% |
| 2024-03-25 | 27.73 | 27.74 | 26.24 | 26.32 | 19.92 | qfq | 28,088,144 | 754,178,975 | -4.88% |
| 2024-03-22 | 26.28 | 28.46 | 25.90 | 27.67 | 20.95 | qfq | 44,406,234 | 1,213,221,997 | 4.22% |
| 2024-03-21 | 27.60 | 27.78 | 26.38 | 26.55 | 20.10 | qfq | 25,778,648 | 693,542,430 | -0.93% |
| 2024-03-20 | 25.90 | 26.91 | 25.80 | 26.80 | 20.29 | qfq | 27,749,194 | 737,523,473 | 3.16% |
| 2024-03-19 | 26.30 | 26.69 | 25.92 | 25.98 | 19.67 | qfq | 16,009,654 | 420,845,369 | -1.96% |
| 2024-03-18 | 25.55 | 26.65 | 25.32 | 26.50 | 20.06 | qfq | 22,031,621 | 573,227,599 | 3.92% |
| 2024-03-15 | 25.35 | 25.58 | 24.88 | 25.50 | 19.30 | qfq | 11,301,631 | 284,286,225 | 0.04% |
| 2024-03-14 | 25.98 | 25.98 | 25.10 | 25.49 | 19.30 | qfq | 16,190,328 | 413,862,574 | -3.23% |
| 2024-03-13 | 25.96 | 26.80 | 25.70 | 26.34 | 19.94 | qfq | 24,686,702 | 649,251,623 | 1.11% |
| 2024-03-12 | 25.90 | 26.37 | 25.66 | 26.05 | 19.72 | qfq | 17,334,093 | 451,114,778 | 1.40% |
| 2024-03-11 | 25.49 | 25.69 | 25.13 | 25.69 | 19.45 | qfq | 12,599,124 | 320,643,395 | -0.19% |
| 2024-03-08 | 25.50 | 25.97 | 25.00 | 25.74 | 19.49 | qfq | 15,255,596 | 388,041,485 | 0.12% |
| 2024-03-07 | 25.98 | 26.76 | 25.69 | 25.71 | 19.46 | qfq | 20,331,875 | 533,926,352 | -1.19% |
| 2024-03-06 | 26.19 | 26.59 | 25.65 | 26.02 | 19.70 | qfq | 17,212,142 | 449,621,112 | -2.47% |
| 2024-03-05 | 26.65 | 27.70 | 25.90 | 26.68 | 20.20 | qfq | 30,038,032 | 804,969,374 | -1.66% |
| 2024-03-04 | 26.90 | 27.40 | 26.26 | 27.13 | 20.54 | qfq | 32,158,212 | 862,907,211 | -1.88% |
| 2024-03-01 | 25.40 | 27.66 | 25.30 | 27.65 | 20.93 | qfq | 43,001,324 | 1,140,345,806 | 7.76% |
| 2024-02-29 | 24.01 | 25.66 | 24.01 | 25.66 | 19.42 | qfq | 26,157,051 | 654,506,377 | 5.68% |
| 2024-02-28 | 26.00 | 26.95 | 24.26 | 24.28 | 18.38 | qfq | 36,091,653 | 933,430,857 | -7.61% |
| 2024-02-27 | 25.40 | 26.49 | 25.17 | 26.28 | 19.89 | qfq | 35,154,600 | 907,661,169 | 1.35% |
| 2024-02-26 | 25.52 | 26.42 | 25.03 | 25.93 | 19.63 | qfq | 37,463,288 | 965,053,975 | -3.25% |
| 2024-02-23 | 24.50 | 27.00 | 24.18 | 26.80 | 20.29 | qfq | 48,821,175 | 1,241,232,416 | 9.03% |
| 2024-02-22 | 23.75 | 25.39 | 23.75 | 24.58 | 18.61 | qfq | 37,949,123 | 926,258,227 | 5.00% |
| 2024-02-21 | 24.02 | 25.45 | 23.22 | 23.41 | 17.72 | qfq | 51,263,465 | 1,238,261,630 | -1.93% |
| 2024-02-20 | 23.87 | 23.87 | 23.11 | 23.87 | 18.07 | qfq | 17,316,394 | 411,681,788 | 10.00% |
| 2024-02-19 | 21.52 | 21.70 | 20.99 | 21.70 | 16.43 | qfq | 9,671,331 | 208,459,869 | 9.98% |
| 2024-02-08 | 19.19 | 19.85 | 19.09 | 19.73 | 14.94 | qfq | 14,203,821 | 278,080,219 | 3.41% |
| 2024-02-07 | 18.35 | 19.69 | 18.13 | 19.08 | 14.44 | qfq | 18,441,304 | 351,422,160 | 3.98% |
| 2024-02-06 | 17.31 | 18.83 | 16.52 | 18.35 | 13.89 | qfq | 17,191,689 | 305,506,764 | 3.26% |
| 2024-02-05 | 19.50 | 19.50 | 17.76 | 17.77 | 13.45 | qfq | 17,822,935 | 323,234,982 | -9.93% |
| 2024-02-02 | 20.30 | 21.15 | 19.09 | 19.73 | 14.94 | qfq | 14,181,030 | 285,374,766 | -2.81% |
| 2024-02-01 | 20.50 | 21.12 | 19.59 | 20.30 | 15.37 | qfq | 13,353,832 | 271,345,538 | -0.98% |
| 2024-01-31 | 21.97 | 22.25 | 20.48 | 20.50 | 15.52 | qfq | 18,283,183 | 390,652,523 | -6.73% |
| 2024-01-30 | 22.21 | 22.91 | 21.77 | 21.98 | 16.64 | qfq | 11,506,965 | 256,831,888 | -0.99% |
| 2024-01-29 | 22.86 | 23.16 | 22.17 | 22.20 | 16.81 | qfq | 11,824,327 | 267,607,141 | -2.07% |
| 2024-01-26 | 22.87 | 23.25 | 22.61 | 22.67 | 17.16 | qfq | 19,940,756 | 456,669,364 | -2.03% |
| 2024-01-25 | 20.86 | 23.14 | 20.75 | 23.14 | 17.52 | qfq | 26,158,883 | 586,752,569 | 9.98% |
| 2024-01-24 | 20.70 | 21.12 | 20.02 | 21.04 | 15.93 | qfq | 9,327,127 | 192,254,726 | 1.64% |
| 2024-01-23 | 19.88 | 20.87 | 19.76 | 20.70 | 15.67 | qfq | 11,678,442 | 238,618,966 | 4.55% |
| 2024-01-22 | 21.33 | 21.54 | 19.65 | 19.80 | 14.99 | qfq | 11,523,842 | 235,744,791 | -7.39% |
| 2024-01-19 | 21.38 | 21.89 | 21.29 | 21.38 | 16.18 | qfq | 8,611,372 | 185,858,341 | -0.56% |
| 2024-01-18 | 21.34 | 21.60 | 20.67 | 21.50 | 16.28 | qfq | 8,183,273 | 172,286,375 | 0.47% |
| 2024-01-17 | 22.03 | 22.15 | 21.40 | 21.40 | 16.20 | qfq | 4,393,960 | 95,704,867 | -2.46% |
| 2024-01-16 | 22.28 | 22.28 | 21.60 | 21.94 | 16.61 | qfq | 6,113,606 | 133,536,278 | -1.53% |
| 2024-01-15 | 22.39 | 22.53 | 21.95 | 22.28 | 16.87 | qfq | 4,503,784 | 100,415,753 | -0.31% |
| 2024-01-12 | 22.84 | 22.94 | 22.32 | 22.35 | 16.92 | qfq | 5,455,556 | 122,645,556 | -2.15% |
| 2024-01-11 | 22.16 | 22.86 | 22.16 | 22.84 | 17.29 | qfq | 7,484,516 | 169,494,416 | 3.07% |
| 2024-01-10 | 22.92 | 23.03 | 22.00 | 22.16 | 16.78 | qfq | 9,466,015 | 211,184,181 | -3.78% |
| 2024-01-09 | 23.65 | 23.99 | 22.66 | 23.03 | 17.43 | qfq | 10,295,539 | 238,769,190 | -2.37% |
| 2024-01-08 | 23.77 | 24.08 | 23.54 | 23.59 | 17.86 | qfq | 4,580,300 | 108,870,765 | -1.67% |
| 2024-01-05 | 24.58 | 24.58 | 23.82 | 23.99 | 18.16 | qfq | 5,889,462 | 142,527,419 | -1.48% |
| 2024-01-04 | 24.84 | 24.88 | 24.27 | 24.35 | 18.43 | qfq | 6,277,342 | 153,576,927 | -2.13% |
| 2024-01-03 | 24.81 | 25.18 | 24.61 | 24.88 | 18.83 | qfq | 5,595,293 | 139,295,965 | -0.48% |
| 2024-01-02 | 25.19 | 25.50 | 24.89 | 25.00 | 18.93 | qfq | 6,822,472 | 171,547,687 | -0.75% |
| 2023-12-29 | 24.50 | 25.46 | 24.45 | 25.19 | 19.07 | qfq | 9,659,836 | 242,413,400 | 2.77% |
| 2023-12-28 | 24.00 | 24.72 | 23.60 | 24.51 | 18.55 | qfq | 8,773,337 | 213,381,298 | 1.91% |
| 2023-12-27 | 23.64 | 24.26 | 23.45 | 24.05 | 18.21 | qfq | 9,543,815 | 228,190,302 | 1.48% |
| 2023-12-26 | 25.03 | 25.15 | 23.56 | 23.70 | 17.94 | qfq | 12,312,253 | 296,312,537 | -4.86% |
| 2023-12-25 | 25.37 | 25.73 | 24.47 | 24.91 | 18.86 | qfq | 11,439,153 | 285,711,071 | -2.73% |
| 2023-12-22 | 27.91 | 27.95 | 25.40 | 25.61 | 19.39 | qfq | 20,239,592 | 532,268,124 | -7.58% |
| 2023-12-21 | 27.23 | 28.07 | 27.23 | 27.71 | 20.98 | qfq | 10,255,995 | 283,881,043 | 0.25% |
| 2023-12-20 | 29.37 | 29.45 | 27.62 | 27.64 | 20.92 | qfq | 16,778,291 | 474,342,495 | -5.63% |
| 2023-12-19 | 28.83 | 29.93 | 28.55 | 29.29 | 22.17 | qfq | 15,365,308 | 450,801,157 | 1.60% |
| 2023-12-18 | 29.92 | 30.32 | 28.69 | 28.83 | 21.82 | qfq | 19,653,479 | 577,562,276 | -2.83% |
| 2023-12-15 | 28.91 | 30.40 | 28.51 | 29.67 | 22.46 | qfq | 27,494,527 | 817,172,271 | 2.74% |
| 2023-12-14 | 29.32 | 29.76 | 28.77 | 28.88 | 21.86 | qfq | 15,943,353 | 465,498,636 | -1.43% |
| 2023-12-13 | 29.90 | 30.12 | 29.21 | 29.30 | 22.18 | qfq | 19,422,748 | 575,608,840 | -3.30% |
| 2023-12-12 | 29.83 | 30.98 | 29.36 | 30.30 | 22.94 | qfq | 31,356,283 | 942,497,497 | 2.40% |
| 2023-12-11 | 28.29 | 30.27 | 28.25 | 29.59 | 22.40 | qfq | 33,649,582 | 986,345,909 | 2.89% |
| 2023-12-08 | 28.52 | 29.00 | 27.94 | 28.76 | 21.77 | qfq | 34,492,307 | 984,652,806 | 2.24% |
| 2023-12-07 | 26.37 | 29.00 | 26.24 | 28.13 | 21.29 | qfq | 34,147,774 | 952,571,034 | 6.71% |
| 2023-12-06 | 26.01 | 26.78 | 25.46 | 26.36 | 19.95 | qfq | 7,749,404 | 202,412,768 | 1.07% |
| 2023-12-05 | 27.27 | 27.27 | 26.08 | 26.08 | 19.74 | qfq | 9,969,699 | 264,856,801 | -4.50% |
| 2023-12-04 | 26.60 | 27.77 | 26.58 | 27.31 | 20.67 | qfq | 16,413,177 | 447,484,907 | 2.67% |
| 2023-12-01 | 25.85 | 26.75 | 25.80 | 26.60 | 20.14 | qfq | 11,265,012 | 297,187,033 | 3.14% |
| 2023-11-30 | 26.10 | 26.20 | 25.55 | 25.79 | 19.52 | qfq | 6,769,670 | 174,664,170 | -1.19% |
| 2023-11-29 | 26.85 | 27.00 | 26.10 | 26.10 | 19.76 | qfq | 11,366,956 | 299,803,933 | -4.04% |
| 2023-11-28 | 26.48 | 28.01 | 25.60 | 27.20 | 20.59 | qfq | 16,435,528 | 440,446,318 | 2.60% |
| 2023-11-27 | 26.27 | 27.30 | 26.20 | 26.51 | 20.07 | qfq | 7,673,500 | 204,727,530 | -0.23% |
| 2023-11-24 | 26.99 | 27.30 | 26.36 | 26.57 | 20.11 | qfq | 9,776,396 | 262,076,140 | -1.23% |
| 2023-11-23 | 27.27 | 27.27 | 26.29 | 26.90 | 20.36 | qfq | 9,713,180 | 259,400,051 | -1.72% |
| 2023-11-22 | 27.22 | 28.35 | 27.19 | 27.37 | 20.72 | qfq | 15,287,962 | 424,937,129 | 0.22% |
| 2023-11-21 | 27.64 | 27.80 | 27.21 | 27.31 | 20.67 | qfq | 7,418,586 | 204,108,103 | -0.62% |
| 2023-11-20 | 27.44 | 27.69 | 27.12 | 27.48 | 20.80 | qfq | 7,137,393 | 195,544,759 | 1.03% |
| 2023-11-17 | 27.19 | 27.59 | 27.00 | 27.20 | 20.59 | qfq | 7,272,565 | 197,547,382 | -0.91% |
| 2023-11-16 | 27.19 | 28.27 | 27.05 | 27.45 | 20.78 | qfq | 10,855,740 | 300,850,733 | 0.15% |
| 2023-11-15 | 27.76 | 27.95 | 27.35 | 27.41 | 20.75 | qfq | 8,761,357 | 242,254,087 | -0.51% |
| 2023-11-14 | 27.46 | 27.94 | 27.30 | 27.55 | 20.86 | qfq | 9,178,625 | 252,436,372 | 0.88% |
| 2023-11-13 | 26.66 | 27.76 | 26.66 | 27.31 | 20.67 | qfq | 13,241,840 | 361,806,573 | 3.02% |
| 2023-11-10 | 26.95 | 27.09 | 26.40 | 26.51 | 20.07 | qfq | 7,287,621 | 193,882,917 | -2.25% |
| 2023-11-09 | 27.20 | 27.45 | 26.79 | 27.12 | 20.53 | qfq | 9,014,394 | 243,833,716 | -0.29% |
| 2023-11-08 | 26.68 | 27.66 | 26.60 | 27.20 | 20.59 | qfq | 16,135,587 | 438,695,672 | 2.26% |
| 2023-11-07 | 26.60 | 26.72 | 26.14 | 26.60 | 20.14 | qfq | 9,086,606 | 240,405,086 | -0.04% |
| 2023-11-06 | 25.69 | 26.80 | 25.66 | 26.61 | 20.14 | qfq | 12,630,947 | 332,603,838 | 4.23% |
| 2023-11-03 | 25.52 | 25.88 | 25.10 | 25.53 | 19.33 | qfq | 9,446,130 | 241,372,311 | -0.70% |
| 2023-11-02 | 25.50 | 26.12 | 25.40 | 25.71 | 19.46 | qfq | 13,206,460 | 341,048,825 | 0.78% |
| 2023-11-01 | 25.31 | 25.88 | 25.22 | 25.51 | 19.31 | qfq | 6,538,853 | 167,046,549 | 0.20% |
| 2023-10-31 | 25.73 | 26.14 | 25.24 | 25.46 | 19.27 | qfq | 8,584,826 | 219,924,859 | -1.05% |
| 2023-10-30 | 25.21 | 25.98 | 25.21 | 25.73 | 19.48 | qfq | 8,814,202 | 225,969,257 | 1.38% |
| 2023-10-27 | 25.30 | 25.53 | 24.62 | 25.38 | 19.21 | qfq | 8,538,633 | 214,674,376 | 0.91% |
| 2023-10-26 | 25.16 | 25.38 | 24.73 | 25.15 | 19.04 | qfq | 8,019,081 | 200,601,090 | -1.14% |
| 2023-10-25 | 25.71 | 26.18 | 25.35 | 25.44 | 19.26 | qfq | 10,332,063 | 265,372,344 | -0.82% |
| 2023-10-24 | 24.50 | 25.88 | 24.44 | 25.65 | 19.42 | qfq | 14,952,666 | 378,204,413 | 5.47% |
| 2023-10-23 | 25.52 | 25.76 | 24.16 | 24.32 | 18.41 | qfq | 12,416,051 | 306,076,764 | -5.74% |
| 2023-10-20 | 27.12 | 27.30 | 25.75 | 25.80 | 19.53 | qfq | 12,300,767 | 321,308,838 | -5.70% |
| 2023-10-19 | 27.74 | 28.15 | 27.21 | 27.36 | 20.71 | qfq | 7,407,426 | 205,500,522 | -1.83% |
| 2023-10-18 | 28.81 | 28.98 | 27.81 | 27.87 | 21.10 | qfq | 9,994,424 | 280,750,606 | -4.13% |
| 2023-10-17 | 29.45 | 29.79 | 28.68 | 29.07 | 22.01 | qfq | 9,345,744 | 271,957,669 | -1.19% |
| 2023-10-16 | 28.85 | 30.05 | 28.81 | 29.42 | 22.27 | qfq | 11,756,108 | 346,875,733 | 1.83% |
| 2023-10-13 | 29.30 | 29.54 | 28.75 | 28.89 | 21.87 | qfq | 9,199,453 | 267,015,235 | -1.57% |
| 2023-10-12 | 30.19 | 30.19 | 29.06 | 29.35 | 22.22 | qfq | 9,731,570 | 286,571,059 | -2.17% |
| 2023-10-11 | 29.95 | 30.39 | 29.54 | 30.00 | 22.71 | qfq | 9,387,447 | 282,039,078 | 0.03% |
| 2023-10-10 | 30.26 | 30.40 | 29.79 | 29.99 | 22.70 | qfq | 9,174,595 | 275,642,036 | -0.50% |
| 2023-10-09 | 30.31 | 30.89 | 30.00 | 30.14 | 22.82 | qfq | 9,052,518 | 274,673,550 | -1.41% |
| 2023-09-28 | 30.65 | 31.06 | 30.52 | 30.57 | 23.14 | qfq | 11,686,192 | 359,341,257 | -0.07% |
| 2023-09-27 | 31.09 | 31.18 | 30.58 | 30.59 | 23.16 | qfq | 19,563,377 | 603,316,932 | -2.86% |
| 2023-09-26 | 29.90 | 32.78 | 29.90 | 31.49 | 23.84 | qfq | 32,742,568 | 1,023,320,873 | 4.10% |
| 2023-09-25 | 30.20 | 30.46 | 29.78 | 30.25 | 22.90 | qfq | 14,470,412 | 435,959,891 | 0.23% |
| 2023-09-22 | 28.56 | 30.41 | 28.48 | 30.18 | 22.85 | qfq | 18,637,239 | 551,992,981 | 5.64% |
| 2023-09-21 | 29.09 | 29.27 | 28.46 | 28.57 | 21.63 | qfq | 11,313,529 | 325,513,415 | -2.46% |
| 2023-09-20 | 29.85 | 30.42 | 29.26 | 29.29 | 22.17 | qfq | 10,684,939 | 317,625,350 | -2.82% |
| 2023-09-19 | 30.47 | 30.90 | 30.00 | 30.14 | 22.82 | qfq | 11,075,520 | 335,906,746 | -2.46% |
| 2023-09-18 | 30.00 | 31.32 | 29.59 | 30.90 | 23.39 | qfq | 17,171,462 | 526,483,544 | 2.69% |
| 2023-09-15 | 30.24 | 30.65 | 29.83 | 30.09 | 22.78 | qfq | 10,705,263 | 323,854,567 | 0.03% |
| 2023-09-14 | 31.32 | 31.37 | 29.79 | 30.08 | 22.77 | qfq | 17,451,900 | 529,235,836 | -4.96% |
| 2023-09-13 | 31.30 | 32.19 | 31.08 | 31.65 | 23.96 | qfq | 17,237,591 | 546,726,368 | 0.70% |
| 2023-09-12 | 31.90 | 32.16 | 31.18 | 31.43 | 23.79 | qfq | 15,420,489 | 486,845,705 | -2.33% |
| 2023-09-11 | 32.11 | 32.66 | 31.15 | 32.18 | 24.36 | qfq | 17,242,498 | 552,691,553 | 0.69% |
| 2023-09-08 | 32.60 | 32.80 | 31.01 | 31.96 | 24.19 | qfq | 20,971,962 | 667,464,677 | -2.86% |
| 2023-09-07 | 32.70 | 33.89 | 32.58 | 32.90 | 24.91 | qfq | 20,211,598 | 671,531,058 | -0.48% |
| 2023-09-06 | 32.53 | 33.76 | 32.21 | 33.06 | 25.03 | qfq | 22,732,490 | 753,930,011 | 0.79% |
| 2023-09-05 | 34.55 | 34.55 | 32.56 | 32.80 | 24.83 | qfq | 31,147,792 | 1,041,809,934 | -6.69% |
| 2023-09-04 | 33.57 | 35.80 | 33.14 | 35.15 | 26.61 | qfq | 37,953,580 | 1,308,766,435 | 4.15% |
| 2023-09-01 | 34.94 | 36.03 | 32.80 | 33.75 | 25.55 | qfq | 39,338,035 | 1,351,354,785 | -4.55% |
| 2023-08-31 | 35.90 | 36.00 | 34.62 | 35.36 | 26.77 | qfq | 42,906,868 | 1,516,248,918 | -5.23% |
| 2023-08-30 | 34.50 | 38.49 | 33.95 | 37.31 | 28.24 | qfq | 70,416,586 | 2,503,189,272 | 6.33% |
| 2023-08-29 | 31.90 | 35.09 | 31.36 | 35.09 | 26.56 | qfq | 65,672,173 | 2,230,413,904 | 10.00% |
| 2023-08-28 | 33.50 | 33.50 | 31.60 | 31.90 | 24.15 | qfq | 55,398,363 | 1,806,744,926 | 0.60% |
| 2023-08-25 | 29.40 | 32.89 | 28.60 | 31.71 | 24.00 | qfq | 56,044,579 | 1,797,066,265 | 6.05% |
| 2023-08-24 | 31.90 | 32.22 | 29.88 | 29.90 | 22.63 | qfq | 35,763,781 | 1,103,744,639 | -4.81% |
| 2023-08-23 | 30.64 | 32.85 | 30.21 | 31.41 | 23.78 | qfq | 46,782,037 | 1,473,517,393 | 1.88% |
| 2023-08-22 | 28.41 | 30.83 | 28.37 | 30.83 | 23.34 | qfq | 36,333,809 | 1,080,341,072 | 9.99% |
| 2023-08-21 | 28.24 | 28.79 | 27.58 | 28.03 | 21.22 | qfq | 10,277,938 | 289,498,546 | -2.13% |
| 2023-08-18 | 29.10 | 29.69 | 28.38 | 28.64 | 21.68 | qfq | 14,481,636 | 419,112,696 | -2.35% |
| 2023-08-17 | 28.50 | 30.00 | 28.30 | 29.33 | 22.20 | qfq | 17,800,462 | 522,101,698 | 1.80% |
| 2023-08-16 | 29.69 | 30.31 | 28.52 | 28.81 | 21.81 | qfq | 15,055,505 | 438,985,702 | -2.83% |
| 2023-08-15 | 30.53 | 30.76 | 29.30 | 29.65 | 22.45 | qfq | 19,432,705 | 583,995,765 | -2.88% |
| 2023-08-14 | 28.01 | 30.83 | 27.88 | 30.53 | 23.11 | qfq | 28,235,621 | 839,565,639 | 8.84% |
| 2023-08-11 | 28.63 | 28.97 | 27.95 | 28.05 | 21.23 | qfq | 8,295,041 | 235,794,659 | -1.58% |
| 2023-08-10 | 29.36 | 29.40 | 28.35 | 28.50 | 21.57 | qfq | 10,142,194 | 291,157,360 | -2.23% |
| 2023-08-09 | 30.21 | 31.15 | 29.00 | 29.15 | 22.07 | qfq | 19,508,222 | 581,327,533 | -5.48% |
| 2023-08-08 | 30.27 | 31.56 | 30.20 | 30.84 | 23.35 | qfq | 21,945,681 | 681,653,311 | 0.65% |
| 2023-08-07 | 29.99 | 31.32 | 29.57 | 30.64 | 23.19 | qfq | 20,934,359 | 640,112,834 | 2.13% |
| 2023-08-04 | 29.29 | 30.56 | 29.11 | 30.00 | 22.71 | qfq | 24,758,103 | 745,643,477 | 2.49% |
| 2023-08-03 | 29.30 | 29.98 | 28.96 | 29.27 | 22.16 | qfq | 17,991,012 | 527,973,135 | -3.40% |
| 2023-08-02 | 27.71 | 30.67 | 27.45 | 30.30 | 22.94 | qfq | 25,680,412 | 746,202,165 | 8.60% |
| 2023-08-01 | 27.71 | 28.15 | 27.39 | 27.90 | 21.12 | qfq | 9,048,015 | 250,973,998 | -0.18% |
| 2023-07-31 | 27.80 | 28.38 | 27.24 | 27.95 | 21.16 | qfq | 11,993,390 | 335,229,107 | 0.29% |
| 2023-07-28 | 28.93 | 28.98 | 27.15 | 27.87 | 21.10 | qfq | 19,213,488 | 533,398,946 | -4.59% |
| 2023-07-27 | 28.55 | 30.10 | 28.55 | 29.21 | 22.11 | qfq | 16,148,414 | 476,459,523 | 1.35% |
| 2023-07-26 | 30.00 | 30.08 | 28.60 | 28.82 | 21.82 | qfq | 13,086,521 | 378,451,705 | -4.51% |
| 2023-07-25 | 30.12 | 30.70 | 29.75 | 30.18 | 22.70 | qfq | 14,909,809 | 451,422,772 | 0.10% |
| 2023-07-24 | 29.20 | 30.60 | 29.04 | 30.15 | 22.68 | qfq | 14,516,862 | 435,991,850 | 3.40% |
| 2023-07-21 | 29.97 | 30.09 | 28.83 | 29.16 | 21.94 | qfq | 15,378,629 | 450,228,793 | -3.41% |
| 2023-07-20 | 30.88 | 31.35 | 30.09 | 30.19 | 22.71 | qfq | 19,685,485 | 602,030,963 | -2.93% |
| 2023-07-19 | 30.68 | 31.80 | 29.90 | 31.10 | 23.40 | qfq | 25,744,220 | 795,543,137 | 2.30% |
| 2023-07-18 | 32.99 | 33.25 | 30.15 | 30.40 | 22.87 | qfq | 28,245,783 | 870,451,972 | -7.03% |
| 2023-07-17 | 35.24 | 35.28 | 32.30 | 32.70 | 24.60 | qfq | 36,323,636 | 1,208,910,630 | -6.54% |