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
中科软603927.SH
最近收盘价12.762026-07-17
最近交易日2026-07-17
成交量（股）14,460,931
成交额（元）188,085,013
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.34 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | 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 | 13.17 | 13.37 | 12.73 | 12.76 | 12.76 | qfq | 14,460,931 | 188,085,013 | -2.97% |
| 2026-07-16 | 12.97 | 13.30 | 12.88 | 13.15 | 13.15 | qfq | 11,672,745 | 153,379,150 | 1.23% |
| 2026-07-15 | 12.70 | 13.06 | 12.66 | 12.99 | 12.99 | qfq | 11,990,061 | 154,939,972 | 0.93% |
| 2026-07-14 | 12.97 | 13.15 | 12.65 | 12.87 | 12.87 | qfq | 13,167,436 | 168,584,713 | -1.38% |
| 2026-07-13 | 12.96 | 13.24 | 12.83 | 13.05 | 13.05 | qfq | 15,296,142 | 198,785,694 | 0.38% |
| 2026-07-10 | 12.77 | 13.32 | 12.60 | 13.00 | 13.00 | qfq | 12,953,591 | 169,299,526 | 1.48% |
| 2026-07-09 | 12.83 | 12.96 | 12.65 | 12.81 | 12.81 | qfq | 10,427,234 | 133,180,146 | -0.39% |
| 2026-07-08 | 12.45 | 12.92 | 12.39 | 12.86 | 12.86 | qfq | 11,698,397 | 148,843,601 | 3.46% |
| 2026-07-07 | 12.79 | 12.79 | 12.34 | 12.43 | 12.43 | qfq | 7,316,581 | 91,835,016 | -2.20% |
| 2026-07-06 | 12.86 | 12.94 | 12.65 | 12.71 | 12.71 | qfq | 7,956,024 | 101,468,732 | -1.17% |
| 2026-07-03 | 12.74 | 12.99 | 12.71 | 12.86 | 12.86 | qfq | 8,349,784 | 107,576,742 | 0.39% |
| 2026-07-02 | 12.93 | 13.26 | 12.73 | 12.81 | 12.81 | qfq | 12,274,726 | 159,278,296 | -0.85% |
| 2026-07-01 | 12.70 | 13.12 | 12.66 | 12.92 | 12.92 | qfq | 12,830,520 | 165,800,065 | 1.65% |
| 2026-06-30 | 12.70 | 12.98 | 12.62 | 12.71 | 12.71 | qfq | 8,804,429 | 112,316,848 | 0.39% |
| 2026-06-29 | 12.40 | 12.70 | 12.24 | 12.66 | 12.66 | qfq | 12,306,862 | 154,328,058 | 1.12% |
| 2026-06-26 | 13.10 | 13.10 | 12.52 | 12.52 | 12.52 | qfq | 13,317,481 | 168,721,748 | -4.57% |
| 2026-06-25 | 13.55 | 13.62 | 12.94 | 13.12 | 13.12 | qfq | 14,012,903 | 184,565,076 | -3.17% |
| 2026-06-24 | 14.04 | 14.07 | 13.49 | 13.55 | 13.55 | qfq | 10,221,056 | 139,833,670 | -3.76% |
| 2026-06-23 | 14.02 | 14.39 | 13.98 | 14.08 | 14.08 | qfq | 10,057,380 | 142,799,343 | -0.71% |
| 2026-06-22 | 13.82 | 14.23 | 13.30 | 14.18 | 14.18 | qfq | 15,595,071 | 214,887,469 | 2.53% |
| 2026-06-18 | 14.13 | 14.14 | 13.80 | 13.83 | 13.83 | qfq | 9,260,511 | 129,121,556 | -2.12% |
| 2026-06-17 | 14.20 | 14.24 | 13.95 | 14.13 | 14.13 | qfq | 10,582,451 | 148,950,962 | -1.19% |
| 2026-06-16 | 14.63 | 14.63 | 14.16 | 14.30 | 14.30 | qfq | 12,104,040 | 173,206,934 | -2.26% |
| 2026-06-15 | 14.59 | 14.89 | 14.51 | 14.63 | 14.63 | qfq | 11,851,806 | 173,789,297 | -0.20% |
| 2026-06-12 | 14.53 | 14.66 | 14.32 | 14.66 | 14.66 | qfq | 13,311,613 | 192,750,855 | 1.95% |
| 2026-06-11 | 14.99 | 14.99 | 14.30 | 14.38 | 14.38 | qfq | 9,931,392 | 144,087,544 | -4.52% |
| 2026-06-10 | 14.81 | 15.20 | 14.78 | 15.06 | 15.06 | qfq | 8,277,742 | 123,911,613 | 1.07% |
| 2026-06-09 | 14.78 | 15.03 | 14.50 | 14.90 | 14.90 | qfq | 6,832,132 | 101,298,351 | 1.71% |
| 2026-06-08 | 14.60 | 14.86 | 14.46 | 14.65 | 14.65 | qfq | 7,289,661 | 106,774,981 | -1.01% |
| 2026-06-05 | 14.76 | 15.02 | 14.62 | 14.80 | 14.80 | qfq | 6,638,584 | 98,486,305 | -0.87% |
| 2026-06-04 | 15.01 | 15.15 | 14.83 | 14.93 | 14.68 | qfq | 6,787,608 | 101,413,311 | -0.93% |
| 2026-06-03 | 15.20 | 15.32 | 14.96 | 15.07 | 14.82 | qfq | 6,440,180 | 97,263,615 | -0.72% |
| 2026-06-02 | 15.53 | 15.61 | 15.10 | 15.18 | 14.93 | qfq | 8,639,864 | 132,086,060 | -2.13% |
| 2026-06-01 | 14.84 | 15.71 | 14.81 | 15.51 | 15.25 | qfq | 13,940,575 | 214,794,353 | 4.73% |
| 2026-05-29 | 15.20 | 15.32 | 14.77 | 14.81 | 14.56 | qfq | 8,310,328 | 124,456,777 | -2.44% |
| 2026-05-28 | 15.35 | 15.38 | 14.83 | 15.18 | 14.93 | qfq | 10,210,024 | 154,172,681 | -1.11% |
| 2026-05-27 | 15.81 | 15.93 | 15.28 | 15.35 | 15.09 | qfq | 9,759,715 | 151,470,323 | -2.85% |
| 2026-05-26 | 15.90 | 16.07 | 15.50 | 15.80 | 15.54 | qfq | 8,480,563 | 133,318,211 | -0.63% |
| 2026-05-25 | 15.80 | 16.01 | 15.60 | 15.90 | 15.63 | qfq | 11,703,025 | 184,632,988 | -0.69% |
| 2026-05-22 | 16.16 | 16.25 | 15.81 | 16.01 | 15.74 | qfq | 9,601,200 | 153,613,580 | -0.37% |
| 2026-05-21 | 16.53 | 16.78 | 16.06 | 16.07 | 15.80 | qfq | 11,644,683 | 191,426,262 | -2.43% |
| 2026-05-20 | 16.86 | 16.96 | 16.40 | 16.47 | 16.19 | qfq | 8,606,448 | 143,115,844 | -2.66% |
| 2026-05-19 | 16.48 | 16.95 | 16.45 | 16.92 | 16.64 | qfq | 11,407,316 | 191,795,343 | 2.55% |
| 2026-05-18 | 16.22 | 16.60 | 16.20 | 16.50 | 16.22 | qfq | 8,169,327 | 133,922,493 | 1.41% |
| 2026-05-15 | 16.43 | 16.63 | 16.21 | 16.27 | 16.00 | qfq | 8,889,374 | 146,065,250 | -1.03% |
| 2026-05-14 | 17.04 | 17.08 | 16.44 | 16.44 | 16.16 | qfq | 11,109,452 | 185,006,040 | -3.29% |
| 2026-05-13 | 16.80 | 17.02 | 16.71 | 17.00 | 16.72 | qfq | 8,478,287 | 143,091,233 | 1.07% |
| 2026-05-12 | 17.13 | 17.15 | 16.79 | 16.82 | 16.54 | qfq | 8,879,401 | 150,022,407 | -1.69% |
| 2026-05-11 | 17.10 | 17.26 | 16.96 | 17.11 | 16.82 | qfq | 11,665,540 | 199,202,558 | -0.29% |
| 2026-05-08 | 16.90 | 17.50 | 16.85 | 17.16 | 16.87 | qfq | 15,434,280 | 265,553,402 | 1.60% |
| 2026-05-07 | 16.81 | 16.94 | 16.67 | 16.89 | 16.61 | qfq | 10,425,003 | 175,122,536 | 0.54% |
| 2026-05-06 | 16.43 | 16.95 | 16.43 | 16.80 | 16.52 | qfq | 15,011,628 | 252,168,182 | 2.19% |
| 2026-04-30 | 16.38 | 16.64 | 16.26 | 16.44 | 16.16 | qfq | 9,025,074 | 148,246,797 | 0.24% |
| 2026-04-29 | 16.16 | 16.50 | 16.12 | 16.40 | 16.13 | qfq | 8,011,816 | 131,459,965 | 1.49% |
| 2026-04-28 | 16.63 | 16.63 | 16.10 | 16.16 | 15.89 | qfq | 8,903,245 | 145,158,990 | -2.88% |
| 2026-04-27 | 16.60 | 16.71 | 16.37 | 16.64 | 16.36 | qfq | 7,086,531 | 117,435,146 | 0.36% |
| 2026-04-24 | 16.70 | 16.78 | 16.37 | 16.58 | 16.30 | qfq | 7,847,419 | 129,860,095 | -0.90% |
| 2026-04-23 | 16.90 | 16.94 | 16.70 | 16.73 | 16.45 | qfq | 6,801,072 | 114,274,119 | -1.01% |
| 2026-04-22 | 16.70 | 16.93 | 16.57 | 16.90 | 16.62 | qfq | 7,980,719 | 133,804,951 | 1.44% |
| 2026-04-21 | 16.91 | 16.99 | 16.60 | 16.66 | 16.38 | qfq | 6,256,600 | 104,322,094 | -1.59% |
| 2026-04-20 | 16.90 | 17.04 | 16.82 | 16.93 | 16.65 | qfq | 5,774,393 | 97,913,232 | 0.12% |
| 2026-04-17 | 17.06 | 17.08 | 16.84 | 16.91 | 16.63 | qfq | 5,650,973 | 95,599,927 | -1.11% |
| 2026-04-16 | 16.90 | 17.13 | 16.90 | 17.10 | 16.81 | qfq | 6,935,812 | 118,204,559 | 1.24% |
| 2026-04-15 | 16.99 | 17.15 | 16.87 | 16.89 | 16.61 | qfq | 6,633,584 | 112,796,475 | -0.06% |
| 2026-04-14 | 16.85 | 16.97 | 16.71 | 16.90 | 16.62 | qfq | 5,830,323 | 98,314,820 | 1.02% |
| 2026-04-13 | 16.68 | 16.88 | 16.63 | 16.73 | 16.45 | qfq | 5,441,376 | 91,141,214 | -0.24% |
| 2026-04-10 | 16.65 | 16.93 | 16.65 | 16.77 | 16.49 | qfq | 6,186,773 | 104,148,865 | 1.15% |
| 2026-04-09 | 16.80 | 16.80 | 16.55 | 16.58 | 16.30 | qfq | 6,348,204 | 105,705,204 | -2.30% |
| 2026-04-08 | 16.56 | 16.97 | 16.50 | 16.97 | 16.69 | qfq | 10,284,549 | 172,173,441 | 4.82% |
| 2026-04-07 | 16.15 | 16.27 | 16.06 | 16.19 | 15.92 | qfq | 3,958,451 | 64,043,913 | 0.56% |
| 2026-04-03 | 16.34 | 16.46 | 16.08 | 16.10 | 15.83 | qfq | 4,706,212 | 76,286,734 | -1.47% |
| 2026-04-02 | 16.67 | 16.67 | 16.25 | 16.34 | 16.07 | qfq | 6,401,564 | 105,163,511 | -2.39% |
| 2026-04-01 | 16.75 | 16.80 | 16.63 | 16.74 | 16.46 | qfq | 4,885,892 | 81,628,032 | 1.33% |
| 2026-03-31 | 16.60 | 16.84 | 16.48 | 16.52 | 16.24 | qfq | 6,302,381 | 105,056,761 | -0.78% |
| 2026-03-30 | 16.50 | 16.75 | 16.28 | 16.65 | 16.37 | qfq | 6,506,576 | 107,763,848 | -0.42% |
| 2026-03-27 | 16.51 | 16.82 | 16.48 | 16.72 | 16.44 | qfq | 5,710,751 | 95,292,046 | 0.54% |
| 2026-03-26 | 16.91 | 16.99 | 16.58 | 16.63 | 16.35 | qfq | 5,330,250 | 89,294,976 | -1.66% |
| 2026-03-25 | 16.84 | 17.05 | 16.80 | 16.91 | 16.63 | qfq | 6,141,313 | 103,992,752 | 0.65% |
| 2026-03-24 | 16.68 | 16.83 | 16.43 | 16.80 | 16.52 | qfq | 7,185,566 | 119,544,567 | 2.19% |
| 2026-03-23 | 17.06 | 17.22 | 16.33 | 16.44 | 16.16 | qfq | 12,331,685 | 206,311,402 | -5.52% |
| 2026-03-20 | 18.00 | 18.03 | 17.40 | 17.40 | 17.11 | qfq | 9,170,364 | 162,432,918 | -2.85% |
| 2026-03-19 | 17.90 | 18.07 | 17.84 | 17.91 | 17.61 | qfq | 7,148,849 | 128,244,942 | -0.94% |
| 2026-03-18 | 17.97 | 18.12 | 17.86 | 18.08 | 17.78 | qfq | 5,893,549 | 105,959,716 | 0.95% |
| 2026-03-17 | 18.04 | 18.24 | 17.90 | 17.91 | 17.61 | qfq | 6,947,523 | 125,442,560 | -0.61% |
| 2026-03-16 | 18.04 | 18.04 | 17.82 | 18.02 | 17.72 | qfq | 5,610,373 | 100,637,946 | -0.11% |
| 2026-03-13 | 18.10 | 18.21 | 17.90 | 18.04 | 17.74 | qfq | 7,182,727 | 129,701,342 | -0.77% |
| 2026-03-12 | 18.16 | 18.31 | 18.11 | 18.18 | 17.88 | qfq | 6,692,119 | 121,975,264 | -0.16% |
| 2026-03-11 | 18.31 | 18.39 | 18.18 | 18.21 | 17.91 | qfq | 6,306,296 | 115,138,320 | -0.55% |
| 2026-03-10 | 18.21 | 18.48 | 18.15 | 18.31 | 18.00 | qfq | 9,361,081 | 171,370,194 | 1.05% |
| 2026-03-09 | 17.95 | 18.17 | 17.62 | 18.12 | 17.82 | qfq | 11,377,341 | 203,235,572 | 0.11% |
| 2026-03-06 | 17.85 | 18.12 | 17.80 | 18.10 | 17.80 | qfq | 8,333,594 | 150,000,277 | 1.00% |
| 2026-03-05 | 18.15 | 18.24 | 17.84 | 17.92 | 17.62 | qfq | 8,380,106 | 150,821,014 | 0.67% |
| 2026-03-04 | 17.77 | 18.02 | 17.68 | 17.80 | 17.50 | qfq | 8,710,895 | 155,427,996 | -0.73% |
| 2026-03-03 | 18.69 | 18.81 | 17.89 | 17.93 | 17.63 | qfq | 17,493,920 | 319,209,518 | -4.07% |
| 2026-03-02 | 19.13 | 19.18 | 18.61 | 18.69 | 18.38 | qfq | 17,605,504 | 331,137,905 | -3.51% |
| 2026-02-27 | 19.13 | 19.49 | 19.13 | 19.37 | 19.05 | qfq | 9,072,473 | 175,581,937 | 0.94% |
| 2026-02-26 | 19.29 | 19.32 | 19.13 | 19.19 | 18.87 | qfq | 9,001,038 | 172,831,338 | -0.36% |
| 2026-02-25 | 19.28 | 19.39 | 19.23 | 19.26 | 18.94 | qfq | 8,614,511 | 166,302,477 | 0.10% |
| 2026-02-24 | 19.53 | 19.53 | 19.15 | 19.24 | 18.92 | qfq | 9,757,855 | 188,093,260 | -0.57% |
| 2026-02-13 | 19.52 | 19.77 | 19.35 | 19.35 | 19.03 | qfq | 8,594,744 | 168,109,039 | -1.48% |
| 2026-02-12 | 19.59 | 19.70 | 19.39 | 19.64 | 19.31 | qfq | 8,858,145 | 173,300,704 | 0.72% |
| 2026-02-11 | 19.52 | 19.68 | 19.47 | 19.50 | 19.17 | qfq | 7,610,868 | 149,068,864 | -0.51% |
| 2026-02-10 | 19.36 | 19.68 | 19.32 | 19.60 | 19.27 | qfq | 10,083,615 | 196,923,121 | 1.24% |
| 2026-02-09 | 19.27 | 19.40 | 19.20 | 19.36 | 19.04 | qfq | 8,546,768 | 165,010,751 | 1.52% |
| 2026-02-06 | 19.07 | 19.28 | 18.91 | 19.07 | 18.75 | qfq | 8,364,621 | 160,005,160 | -0.37% |
| 2026-02-05 | 19.17 | 19.30 | 19.11 | 19.14 | 18.82 | qfq | 8,938,435 | 171,565,694 | -1.09% |
| 2026-02-04 | 19.46 | 19.47 | 19.17 | 19.35 | 19.03 | qfq | 12,891,173 | 248,965,718 | -1.17% |
| 2026-02-03 | 19.51 | 19.61 | 19.28 | 19.58 | 19.25 | qfq | 8,976,344 | 174,915,489 | 1.35% |
| 2026-02-02 | 19.55 | 19.86 | 19.30 | 19.32 | 19.00 | qfq | 14,032,288 | 275,605,736 | -1.28% |
| 2026-01-30 | 20.28 | 20.28 | 19.53 | 19.57 | 19.24 | qfq | 19,056,703 | 377,088,182 | -3.79% |
| 2026-01-29 | 20.19 | 20.73 | 19.90 | 20.34 | 20.00 | qfq | 18,409,343 | 376,527,133 | 0.10% |
| 2026-01-28 | 20.25 | 20.62 | 20.22 | 20.32 | 19.98 | qfq | 12,615,195 | 257,201,462 | -0.05% |
| 2026-01-27 | 20.18 | 20.38 | 19.84 | 20.33 | 19.99 | qfq | 14,673,722 | 295,170,654 | 0.49% |
| 2026-01-26 | 20.63 | 20.75 | 19.99 | 20.23 | 19.89 | qfq | 16,011,302 | 324,068,420 | -1.94% |
| 2026-01-23 | 20.50 | 20.71 | 20.42 | 20.63 | 20.28 | qfq | 12,537,590 | 258,311,347 | 0.88% |
| 2026-01-22 | 20.34 | 20.64 | 20.34 | 20.45 | 20.11 | qfq | 11,500,852 | 235,351,578 | 0.89% |
| 2026-01-21 | 20.15 | 20.48 | 20.14 | 20.27 | 19.93 | qfq | 12,147,581 | 246,790,405 | -0.25% |
| 2026-01-20 | 20.72 | 20.73 | 20.13 | 20.32 | 19.98 | qfq | 14,445,140 | 294,140,570 | -0.78% |
| 2026-01-19 | 20.66 | 20.90 | 20.40 | 20.48 | 20.14 | qfq | 18,910,152 | 388,785,985 | -1.54% |
| 2026-01-16 | 21.25 | 21.41 | 20.66 | 20.80 | 20.45 | qfq | 21,518,626 | 450,019,868 | -1.89% |
| 2026-01-15 | 21.80 | 21.81 | 21.08 | 21.20 | 20.85 | qfq | 21,747,413 | 462,833,891 | -1.30% |
| 2026-01-14 | 20.65 | 21.86 | 20.65 | 21.48 | 21.12 | qfq | 47,122,086 | 1,012,478,111 | 3.72% |
| 2026-01-13 | 21.17 | 21.33 | 20.62 | 20.71 | 20.36 | qfq | 26,756,709 | 560,477,045 | -2.17% |
| 2026-01-12 | 20.12 | 21.19 | 20.11 | 21.17 | 20.82 | qfq | 34,507,892 | 719,073,844 | 6.17% |
| 2026-01-09 | 19.71 | 19.98 | 19.67 | 19.94 | 19.61 | qfq | 15,054,676 | 298,904,949 | 1.17% |
| 2026-01-08 | 19.50 | 19.83 | 19.49 | 19.71 | 19.38 | qfq | 12,343,539 | 243,137,517 | 1.18% |
| 2026-01-07 | 19.51 | 19.63 | 19.39 | 19.48 | 19.15 | qfq | 10,045,196 | 195,891,306 | -0.56% |
| 2026-01-06 | 19.44 | 19.60 | 19.35 | 19.59 | 19.26 | qfq | 13,109,130 | 255,571,226 | 0.82% |
| 2026-01-05 | 19.18 | 19.44 | 19.09 | 19.43 | 19.10 | qfq | 15,288,603 | 295,130,439 | 1.78% |
| 2025-12-31 | 18.89 | 19.19 | 18.75 | 19.09 | 18.77 | qfq | 11,132,119 | 211,437,956 | 0.95% |
| 2025-12-30 | 18.95 | 19.18 | 18.88 | 18.91 | 18.59 | qfq | 9,197,416 | 175,031,048 | -0.37% |
| 2025-12-29 | 19.06 | 19.19 | 18.95 | 18.98 | 18.66 | qfq | 6,013,448 | 114,425,559 | -0.58% |
| 2025-12-26 | 19.00 | 19.30 | 19.00 | 19.09 | 18.77 | qfq | 7,180,324 | 137,520,748 | 0.10% |
| 2025-12-25 | 18.96 | 19.12 | 18.90 | 19.07 | 18.75 | qfq | 6,858,276 | 130,592,428 | 0.47% |
| 2025-12-24 | 18.82 | 19.05 | 18.80 | 18.98 | 18.66 | qfq | 5,661,816 | 107,430,023 | 0.69% |
| 2025-12-23 | 19.01 | 19.03 | 18.80 | 18.85 | 18.53 | qfq | 4,772,580 | 90,094,845 | -0.63% |
| 2025-12-22 | 18.91 | 19.10 | 18.87 | 18.97 | 18.65 | qfq | 5,730,901 | 108,902,227 | 0.32% |
| 2025-12-19 | 18.76 | 19.05 | 18.76 | 18.91 | 18.59 | qfq | 6,247,652 | 118,354,341 | 0.85% |
| 2025-12-18 | 18.70 | 18.92 | 18.63 | 18.75 | 18.44 | qfq | 6,319,836 | 118,843,072 | -0.37% |
| 2025-12-17 | 18.62 | 18.84 | 18.30 | 18.82 | 18.50 | qfq | 8,979,865 | 166,994,486 | 1.07% |
| 2025-12-16 | 18.78 | 18.85 | 18.51 | 18.62 | 18.31 | qfq | 6,753,872 | 125,765,871 | -1.17% |
| 2025-12-15 | 18.85 | 18.99 | 18.64 | 18.84 | 18.52 | qfq | 6,321,715 | 119,070,618 | -0.84% |
| 2025-12-12 | 18.87 | 19.07 | 18.82 | 19.00 | 18.68 | qfq | 10,646,669 | 201,817,648 | 0.58% |
| 2025-12-11 | 19.11 | 19.18 | 18.88 | 18.89 | 18.57 | qfq | 7,100,606 | 134,891,375 | -1.10% |
| 2025-12-10 | 19.25 | 19.26 | 18.92 | 19.10 | 18.78 | qfq | 8,938,940 | 170,234,729 | -0.78% |
| 2025-12-09 | 19.61 | 19.64 | 19.25 | 19.25 | 18.93 | qfq | 7,434,003 | 144,343,283 | -1.84% |
| 2025-12-08 | 19.66 | 19.80 | 19.60 | 19.61 | 19.28 | qfq | 7,490,354 | 147,388,849 | -0.05% |
| 2025-12-05 | 19.33 | 19.67 | 19.20 | 19.62 | 19.29 | qfq | 8,308,060 | 161,864,039 | 1.50% |
| 2025-12-04 | 19.36 | 19.44 | 19.17 | 19.33 | 19.01 | qfq | 5,956,014 | 114,860,106 | -0.15% |
| 2025-12-03 | 19.80 | 19.86 | 19.29 | 19.36 | 19.04 | qfq | 9,611,835 | 187,311,791 | -2.32% |
| 2025-12-02 | 20.05 | 20.05 | 19.77 | 19.82 | 19.49 | qfq | 6,666,796 | 132,324,365 | -0.90% |
| 2025-12-01 | 19.88 | 20.02 | 19.73 | 20.00 | 19.67 | qfq | 7,702,134 | 153,495,615 | 0.55% |
| 2025-11-28 | 19.78 | 19.95 | 19.66 | 19.89 | 19.56 | qfq | 6,825,818 | 135,427,224 | 0.66% |
| 2025-11-27 | 19.90 | 20.03 | 19.74 | 19.76 | 19.43 | qfq | 8,591,976 | 171,102,170 | -0.65% |
| 2025-11-26 | 20.07 | 20.26 | 19.87 | 19.89 | 19.56 | qfq | 9,387,215 | 188,032,434 | -1.34% |
| 2025-11-25 | 20.24 | 20.54 | 20.13 | 20.16 | 19.82 | qfq | 10,686,227 | 217,157,930 | 0.00% |
| 2025-11-24 | 19.93 | 20.36 | 19.68 | 20.16 | 19.82 | qfq | 10,905,716 | 218,303,742 | 1.82% |
| 2025-11-21 | 20.18 | 20.48 | 19.73 | 19.80 | 19.47 | qfq | 14,035,476 | 280,785,646 | -3.04% |
| 2025-11-20 | 20.83 | 20.95 | 20.38 | 20.42 | 20.08 | qfq | 11,338,928 | 233,084,440 | -1.16% |
| 2025-11-19 | 21.44 | 21.45 | 20.58 | 20.66 | 20.31 | qfq | 17,300,159 | 362,082,664 | -3.59% |
| 2025-11-18 | 21.15 | 21.55 | 21.07 | 21.43 | 21.07 | qfq | 14,695,486 | 314,169,075 | 0.70% |
| 2025-11-17 | 21.10 | 21.35 | 21.04 | 21.28 | 20.92 | qfq | 9,601,949 | 203,672,561 | 0.85% |
| 2025-11-14 | 21.45 | 21.48 | 21.09 | 21.10 | 20.75 | qfq | 15,023,502 | 319,001,517 | -2.31% |
| 2025-11-13 | 21.40 | 21.60 | 21.25 | 21.60 | 21.24 | qfq | 12,013,117 | 258,097,664 | 0.93% |
| 2025-11-12 | 21.61 | 21.80 | 21.20 | 21.40 | 21.04 | qfq | 15,128,473 | 324,972,347 | -1.06% |
| 2025-11-11 | 21.85 | 22.02 | 21.58 | 21.63 | 21.27 | qfq | 14,401,963 | 313,935,464 | -1.01% |
| 2025-11-10 | 22.10 | 22.22 | 21.71 | 21.85 | 21.48 | qfq | 15,889,498 | 347,186,857 | -1.31% |
| 2025-11-07 | 22.02 | 22.28 | 21.90 | 22.14 | 21.77 | qfq | 22,043,477 | 486,403,357 | -0.49% |
| 2025-11-06 | 21.89 | 22.45 | 21.72 | 22.25 | 21.88 | qfq | 33,943,287 | 751,913,653 | 1.78% |
| 2025-11-05 | 21.29 | 22.10 | 20.92 | 21.86 | 21.49 | qfq | 32,811,578 | 708,260,200 | 1.49% |
| 2025-11-04 | 21.56 | 21.65 | 21.30 | 21.54 | 21.18 | qfq | 13,923,146 | 298,411,758 | -0.65% |
| 2025-11-03 | 21.19 | 21.72 | 21.13 | 21.68 | 21.32 | qfq | 21,549,009 | 461,615,953 | 2.22% |
| 2025-10-31 | 21.08 | 21.73 | 20.62 | 21.21 | 20.85 | qfq | 28,631,796 | 602,427,996 | -1.94% |
| 2025-10-30 | 21.80 | 21.91 | 21.45 | 21.63 | 21.27 | qfq | 19,706,479 | 426,835,130 | -1.28% |
| 2025-10-29 | 21.23 | 21.99 | 21.08 | 21.91 | 21.54 | qfq | 27,970,201 | 605,185,268 | 2.24% |
| 2025-10-28 | 21.48 | 21.76 | 21.38 | 21.43 | 21.07 | qfq | 17,977,495 | 387,922,977 | -0.60% |
| 2025-10-27 | 21.48 | 21.68 | 21.32 | 21.56 | 21.20 | qfq | 19,100,083 | 411,736,182 | 0.65% |
| 2025-10-24 | 21.40 | 22.13 | 21.29 | 21.42 | 21.06 | qfq | 23,132,344 | 497,782,190 | 0.00% |
| 2025-10-23 | 20.75 | 21.48 | 20.50 | 21.42 | 21.06 | qfq | 21,010,139 | 442,381,579 | 3.08% |
| 2025-10-22 | 21.10 | 21.10 | 20.74 | 20.78 | 20.43 | qfq | 10,350,048 | 215,543,830 | -1.42% |
| 2025-10-21 | 20.47 | 21.28 | 20.36 | 21.08 | 20.73 | qfq | 19,643,872 | 412,426,760 | 2.93% |
| 2025-10-20 | 21.07 | 21.15 | 20.31 | 20.48 | 20.14 | qfq | 17,489,479 | 361,564,825 | -1.82% |
| 2025-10-17 | 21.20 | 21.20 | 20.72 | 20.86 | 20.51 | qfq | 17,043,109 | 356,646,902 | -2.16% |
| 2025-10-16 | 21.17 | 21.43 | 21.06 | 21.32 | 20.96 | qfq | 20,167,132 | 427,939,704 | -0.28% |
| 2025-10-15 | 20.63 | 21.55 | 20.46 | 21.38 | 21.02 | qfq | 31,462,182 | 667,595,563 | 3.64% |
| 2025-10-14 | 21.08 | 21.16 | 20.55 | 20.63 | 20.28 | qfq | 19,342,490 | 403,670,842 | -2.69% |
| 2025-10-13 | 20.38 | 21.49 | 20.28 | 21.20 | 20.85 | qfq | 26,370,638 | 555,845,623 | 2.02% |
| 2025-10-10 | 21.18 | 21.18 | 20.73 | 20.78 | 20.43 | qfq | 13,421,622 | 279,920,667 | -2.17% |
| 2025-10-09 | 20.88 | 21.33 | 20.72 | 21.24 | 20.88 | qfq | 17,853,930 | 375,657,234 | 1.77% |
| 2025-09-30 | 20.63 | 21.02 | 20.53 | 20.87 | 20.52 | qfq | 13,228,289 | 275,943,804 | 1.16% |
| 2025-09-29 | 20.55 | 20.67 | 20.31 | 20.63 | 20.28 | qfq | 12,898,145 | 264,301,157 | 0.59% |
| 2025-09-26 | 21.00 | 21.10 | 20.50 | 20.51 | 20.17 | qfq | 16,822,480 | 348,373,156 | -2.93% |
| 2025-09-25 | 20.56 | 21.96 | 20.47 | 21.13 | 20.78 | qfq | 31,955,686 | 682,231,542 | 3.27% |
| 2025-09-24 | 19.55 | 20.48 | 19.51 | 20.46 | 20.12 | qfq | 18,447,719 | 370,841,574 | 3.91% |
| 2025-09-23 | 20.25 | 20.25 | 19.40 | 19.69 | 19.36 | qfq | 18,227,525 | 358,453,248 | -2.91% |
| 2025-09-22 | 20.27 | 20.38 | 20.13 | 20.28 | 19.94 | qfq | 9,204,232 | 186,385,161 | 0.05% |
| 2025-09-19 | 20.40 | 20.61 | 20.24 | 20.27 | 19.93 | qfq | 11,558,024 | 235,925,015 | -0.98% |
| 2025-09-18 | 20.57 | 21.08 | 20.22 | 20.47 | 20.13 | qfq | 20,742,902 | 429,819,307 | -0.68% |
| 2025-09-17 | 20.58 | 20.69 | 20.49 | 20.61 | 20.26 | qfq | 10,450,354 | 215,074,973 | -0.34% |
| 2025-09-16 | 20.35 | 20.68 | 20.31 | 20.68 | 20.33 | qfq | 11,358,896 | 233,115,439 | 1.57% |
| 2025-09-15 | 20.55 | 20.65 | 20.31 | 20.36 | 20.02 | qfq | 10,575,375 | 215,769,070 | -1.07% |
| 2025-09-12 | 20.73 | 20.88 | 20.56 | 20.58 | 20.24 | qfq | 12,392,576 | 256,803,456 | -0.91% |
| 2025-09-11 | 20.32 | 20.78 | 20.15 | 20.77 | 20.42 | qfq | 14,186,670 | 290,734,699 | 2.97% |
| 2025-09-10 | 20.21 | 20.39 | 20.16 | 20.17 | 19.83 | qfq | 7,037,297 | 142,663,249 | -0.49% |
| 2025-09-09 | 20.48 | 20.48 | 20.19 | 20.27 | 19.88 | qfq | 9,119,291 | 185,353,288 | -1.41% |
| 2025-09-08 | 20.30 | 20.65 | 20.21 | 20.56 | 20.17 | qfq | 12,317,671 | 252,016,133 | 0.98% |
| 2025-09-05 | 20.20 | 20.40 | 19.97 | 20.36 | 19.97 | qfq | 13,288,283 | 268,659,746 | 0.79% |
| 2025-09-04 | 20.24 | 20.35 | 19.88 | 20.20 | 19.81 | qfq | 14,877,673 | 300,029,477 | 0.10% |
| 2025-09-03 | 20.96 | 21.03 | 20.12 | 20.18 | 19.79 | qfq | 16,402,993 | 336,376,969 | -3.44% |
| 2025-09-02 | 21.54 | 21.55 | 20.80 | 20.90 | 20.50 | qfq | 21,242,686 | 446,615,249 | -3.42% |
| 2025-09-01 | 21.98 | 22.00 | 21.41 | 21.64 | 21.23 | qfq | 17,915,313 | 387,961,202 | -0.60% |
| 2025-08-29 | 22.06 | 22.18 | 21.67 | 21.77 | 21.35 | qfq | 18,884,642 | 412,179,082 | -0.87% |
| 2025-08-28 | 21.59 | 21.96 | 21.10 | 21.96 | 21.54 | qfq | 33,341,687 | 721,571,718 | 2.81% |
| 2025-08-27 | 21.80 | 22.22 | 21.35 | 21.36 | 20.95 | qfq | 35,682,999 | 780,883,116 | -1.25% |
| 2025-08-26 | 21.61 | 21.99 | 21.50 | 21.63 | 21.22 | qfq | 26,816,160 | 582,503,589 | 0.09% |
| 2025-08-25 | 21.86 | 21.91 | 21.31 | 21.61 | 21.20 | qfq | 31,209,576 | 674,219,349 | 0.05% |
| 2025-08-22 | 20.75 | 21.61 | 20.72 | 21.60 | 21.19 | qfq | 31,541,562 | 673,076,122 | 3.80% |
| 2025-08-21 | 20.76 | 21.15 | 20.68 | 20.81 | 20.41 | qfq | 20,854,987 | 436,134,886 | 0.34% |
| 2025-08-20 | 20.59 | 20.74 | 20.38 | 20.74 | 20.34 | qfq | 16,924,011 | 348,115,686 | 0.73% |
| 2025-08-19 | 20.71 | 20.82 | 20.50 | 20.59 | 20.20 | qfq | 16,851,624 | 347,852,843 | -0.48% |
| 2025-08-18 | 20.40 | 20.78 | 20.39 | 20.69 | 20.29 | qfq | 24,384,674 | 502,929,457 | 1.82% |
| 2025-08-15 | 20.00 | 20.39 | 19.86 | 20.32 | 19.93 | qfq | 16,844,096 | 340,161,642 | 1.40% |
| 2025-08-14 | 20.09 | 20.61 | 20.04 | 20.04 | 19.66 | qfq | 24,354,043 | 494,830,767 | -0.35% |
| 2025-08-13 | 20.04 | 20.22 | 20.02 | 20.11 | 19.72 | qfq | 12,896,976 | 259,625,946 | 0.15% |
| 2025-08-12 | 20.15 | 20.16 | 19.92 | 20.08 | 19.70 | qfq | 9,510,935 | 190,663,005 | -0.35% |
| 2025-08-11 | 19.90 | 20.22 | 19.86 | 20.15 | 19.76 | qfq | 11,286,964 | 227,102,552 | 1.15% |
| 2025-08-08 | 20.35 | 20.36 | 19.92 | 19.92 | 19.54 | qfq | 14,262,583 | 285,865,020 | -2.06% |
| 2025-08-07 | 20.31 | 20.39 | 20.10 | 20.34 | 19.95 | qfq | 13,313,773 | 269,870,019 | 0.10% |
| 2025-08-06 | 20.05 | 20.38 | 20.03 | 20.32 | 19.93 | qfq | 16,048,926 | 325,530,224 | 1.30% |
| 2025-08-05 | 20.03 | 20.08 | 19.93 | 20.06 | 19.68 | qfq | 8,471,575 | 169,460,737 | 0.15% |
| 2025-08-04 | 19.85 | 20.04 | 19.83 | 20.03 | 19.65 | qfq | 7,804,090 | 155,959,745 | 0.15% |
| 2025-08-01 | 19.91 | 20.09 | 19.52 | 20.00 | 19.62 | qfq | 16,765,548 | 332,272,286 | 0.55% |
| 2025-07-31 | 19.86 | 20.19 | 19.82 | 19.89 | 19.51 | qfq | 14,050,964 | 281,267,448 | 0.35% |
| 2025-07-30 | 20.05 | 20.09 | 19.71 | 19.82 | 19.44 | qfq | 11,341,896 | 225,780,655 | -1.34% |
| 2025-07-29 | 20.08 | 20.11 | 19.76 | 20.09 | 19.70 | qfq | 12,751,531 | 254,142,102 | -0.10% |
| 2025-07-28 | 20.30 | 20.35 | 20.07 | 20.11 | 19.72 | qfq | 10,606,419 | 213,536,151 | -0.69% |
| 2025-07-25 | 20.22 | 20.36 | 20.14 | 20.25 | 19.86 | qfq | 13,050,028 | 264,063,380 | 0.30% |
| 2025-07-24 | 20.00 | 20.19 | 19.97 | 20.19 | 19.80 | qfq | 12,890,604 | 259,085,245 | 0.60% |
| 2025-07-23 | 19.92 | 20.31 | 19.90 | 20.07 | 19.69 | qfq | 15,251,684 | 306,465,293 | 0.50% |
| 2025-07-22 | 20.03 | 20.09 | 19.90 | 19.97 | 19.59 | qfq | 9,848,872 | 196,767,156 | -0.65% |
| 2025-07-21 | 20.14 | 20.15 | 20.00 | 20.10 | 19.71 | qfq | 10,277,456 | 206,350,661 | -0.10% |
| 2025-07-18 | 20.04 | 20.13 | 19.96 | 20.12 | 19.73 | qfq | 11,707,844 | 234,912,400 | 0.40% |
| 2025-07-17 | 19.94 | 20.08 | 19.83 | 20.04 | 19.66 | qfq | 10,985,564 | 219,382,680 | 0.55% |
| 2025-07-16 | 20.00 | 20.08 | 19.81 | 19.93 | 19.55 | qfq | 9,263,448 | 184,784,680 | -0.35% |
| 2025-07-15 | 19.88 | 20.08 | 19.70 | 20.00 | 19.62 | qfq | 12,407,538 | 246,988,536 | 0.65% |
| 2025-07-14 | 20.08 | 20.19 | 19.71 | 19.87 | 19.49 | qfq | 16,128,008 | 321,044,434 | -1.19% |
| 2025-07-11 | 19.89 | 20.23 | 19.82 | 20.11 | 19.72 | qfq | 14,841,456 | 298,123,438 | 1.16% |
| 2025-07-10 | 19.98 | 20.14 | 19.79 | 19.88 | 19.50 | qfq | 13,799,848 | 275,485,737 | -0.95% |
| 2025-07-09 | 20.24 | 20.30 | 19.97 | 20.07 | 19.69 | qfq | 14,886,981 | 299,806,390 | -0.94% |
| 2025-07-08 | 20.10 | 20.43 | 20.10 | 20.26 | 19.87 | qfq | 15,954,396 | 322,991,503 | -0.10% |
| 2025-07-07 | 20.66 | 20.66 | 20.20 | 20.28 | 19.89 | qfq | 21,124,487 | 430,796,538 | -1.70% |
| 2025-07-04 | 20.19 | 21.20 | 19.85 | 20.63 | 20.23 | qfq | 44,465,497 | 913,268,346 | 1.73% |
| 2025-07-03 | 19.46 | 20.50 | 19.27 | 20.28 | 19.89 | qfq | 35,312,426 | 704,254,304 | 4.11% |
| 2025-07-02 | 19.23 | 20.00 | 19.07 | 19.48 | 19.11 | qfq | 19,066,936 | 370,243,919 | 1.25% |
| 2025-07-01 | 19.34 | 19.35 | 19.08 | 19.24 | 18.87 | qfq | 7,780,869 | 149,448,366 | -0.52% |
| 2025-06-30 | 19.28 | 19.42 | 19.27 | 19.34 | 18.97 | qfq | 8,240,799 | 159,421,348 | 0.26% |
| 2025-06-27 | 19.28 | 19.58 | 19.23 | 19.29 | 18.92 | qfq | 11,689,459 | 226,455,554 | 0.05% |
| 2025-06-26 | 19.25 | 19.55 | 19.24 | 19.28 | 18.91 | qfq | 14,436,755 | 280,073,127 | -0.05% |
| 2025-06-25 | 18.97 | 19.33 | 18.83 | 19.29 | 18.92 | qfq | 14,355,478 | 274,029,475 | 1.69% |
| 2025-06-24 | 18.79 | 19.03 | 18.78 | 18.97 | 18.61 | qfq | 9,573,361 | 181,347,913 | 1.28% |
| 2025-06-23 | 18.32 | 18.84 | 18.28 | 18.73 | 18.37 | qfq | 8,047,036 | 150,103,166 | 1.24% |
| 2025-06-20 | 18.42 | 18.52 | 18.20 | 18.50 | 18.15 | qfq | 6,098,076 | 111,999,242 | 0.43% |
| 2025-06-19 | 18.82 | 18.95 | 18.40 | 18.42 | 18.07 | qfq | 8,005,574 | 149,065,448 | -2.07% |
| 2025-06-18 | 18.90 | 18.99 | 18.75 | 18.81 | 18.45 | qfq | 5,808,036 | 109,484,549 | -0.74% |
| 2025-06-17 | 18.85 | 19.22 | 18.73 | 18.95 | 18.59 | qfq | 10,127,850 | 192,320,284 | 0.53% |
| 2025-06-16 | 18.60 | 18.85 | 18.58 | 18.85 | 18.49 | qfq | 6,873,936 | 129,091,139 | 0.91% |
| 2025-06-13 | 18.81 | 18.93 | 18.56 | 18.68 | 18.32 | qfq | 8,493,116 | 158,867,870 | -1.32% |
| 2025-06-12 | 18.90 | 19.08 | 18.80 | 18.93 | 18.57 | qfq | 6,379,017 | 120,772,995 | -0.11% |
| 2025-06-11 | 18.91 | 19.15 | 18.84 | 18.95 | 18.59 | qfq | 8,034,846 | 152,713,882 | 0.26% |
| 2025-06-10 | 19.37 | 19.38 | 18.77 | 18.90 | 18.54 | qfq | 17,222,784 | 327,557,763 | -2.68% |
| 2025-06-09 | 19.29 | 19.43 | 19.11 | 19.42 | 19.05 | qfq | 16,982,724 | 327,384,674 | -1.72% |
| 2025-06-06 | 20.00 | 20.00 | 19.64 | 19.76 | 19.38 | qfq | 10,206,776 | 201,618,975 | -0.35% |
| 2025-06-05 | 19.57 | 20.00 | 19.41 | 19.83 | 19.45 | qfq | 16,101,860 | 316,577,531 | 1.95% |
| 2025-06-04 | 19.48 | 19.51 | 19.35 | 19.45 | 19.08 | qfq | 7,908,026 | 153,589,263 | 0.10% |
| 2025-06-03 | 19.24 | 19.71 | 19.22 | 19.43 | 19.06 | qfq | 11,039,912 | 215,169,072 | 0.99% |
| 2025-05-30 | 19.40 | 19.46 | 19.18 | 19.24 | 18.87 | qfq | 9,158,271 | 176,556,029 | -1.03% |
| 2025-05-29 | 18.79 | 19.45 | 18.79 | 19.44 | 19.07 | qfq | 14,436,296 | 277,715,365 | 3.18% |
| 2025-05-28 | 19.14 | 19.25 | 18.79 | 18.84 | 18.48 | qfq | 8,553,709 | 161,915,079 | -1.77% |
| 2025-05-27 | 19.01 | 19.49 | 19.00 | 19.18 | 18.81 | qfq | 12,675,906 | 244,181,036 | 0.26% |
| 2025-05-26 | 18.98 | 19.49 | 18.86 | 19.13 | 18.76 | qfq | 15,934,716 | 306,117,082 | 3.02% |
| 2025-05-23 | 18.93 | 19.06 | 18.56 | 18.57 | 18.21 | qfq | 7,472,107 | 140,372,517 | -2.01% |
| 2025-05-22 | 19.15 | 19.27 | 18.91 | 18.95 | 18.59 | qfq | 5,242,882 | 99,912,615 | -1.25% |
| 2025-05-21 | 18.93 | 19.47 | 18.85 | 19.19 | 18.82 | qfq | 9,669,932 | 184,797,470 | 1.32% |
| 2025-05-20 | 18.90 | 18.97 | 18.76 | 18.94 | 18.58 | qfq | 5,991,140 | 113,094,660 | -1.10% |
| 2025-05-19 | 19.14 | 19.25 | 18.94 | 19.15 | 18.45 | qfq | 5,873,477 | 112,250,690 | -0.10% |
| 2025-05-16 | 19.21 | 19.34 | 19.17 | 19.17 | 18.47 | qfq | 5,360,304 | 103,149,483 | -0.57% |
| 2025-05-15 | 19.70 | 19.70 | 19.25 | 19.28 | 18.57 | qfq | 7,625,716 | 147,832,618 | -2.08% |
| 2025-05-14 | 19.57 | 19.87 | 19.35 | 19.69 | 18.97 | qfq | 8,726,286 | 170,935,233 | 0.72% |
| 2025-05-13 | 20.01 | 20.05 | 19.53 | 19.55 | 18.83 | qfq | 7,821,972 | 154,067,760 | -1.06% |
| 2025-05-12 | 19.64 | 19.80 | 19.55 | 19.76 | 19.04 | qfq | 8,858,824 | 174,528,111 | 1.44% |
| 2025-05-09 | 19.69 | 19.69 | 19.46 | 19.48 | 18.77 | qfq | 7,142,412 | 139,595,163 | -1.12% |
| 2025-05-08 | 19.26 | 19.76 | 19.25 | 19.70 | 18.98 | qfq | 9,962,487 | 195,262,199 | 1.76% |
| 2025-05-07 | 19.70 | 19.93 | 19.21 | 19.36 | 18.65 | qfq | 10,146,560 | 197,554,895 | -0.67% |
| 2025-05-06 | 19.15 | 19.50 | 19.13 | 19.49 | 18.78 | qfq | 9,698,579 | 188,077,591 | 2.52% |
| 2025-04-30 | 18.72 | 19.11 | 18.66 | 19.01 | 18.31 | qfq | 5,897,816 | 112,042,025 | 1.49% |
| 2025-04-29 | 18.44 | 18.78 | 18.35 | 18.73 | 18.04 | qfq | 5,258,607 | 98,161,716 | 1.02% |
| 2025-04-28 | 18.73 | 18.94 | 18.53 | 18.54 | 17.86 | qfq | 6,456,182 | 120,335,792 | -1.49% |
| 2025-04-25 | 18.90 | 19.04 | 18.48 | 18.82 | 18.13 | qfq | 13,729,104 | 257,154,410 | -1.72% |
| 2025-04-24 | 19.55 | 19.55 | 19.12 | 19.15 | 18.45 | qfq | 6,706,616 | 129,197,205 | -1.95% |
| 2025-04-23 | 19.55 | 19.80 | 19.44 | 19.53 | 18.82 | qfq | 7,410,690 | 145,141,914 | 0.57% |
| 2025-04-22 | 19.49 | 19.58 | 19.37 | 19.42 | 18.71 | qfq | 5,841,012 | 113,653,377 | -0.51% |
| 2025-04-21 | 19.18 | 19.60 | 18.96 | 19.52 | 18.81 | qfq | 6,880,160 | 133,632,295 | 1.40% |
| 2025-04-18 | 19.20 | 19.31 | 19.03 | 19.25 | 18.55 | qfq | 4,851,996 | 93,075,399 | 0.31% |
| 2025-04-17 | 19.09 | 19.35 | 19.02 | 19.19 | 18.49 | qfq | 6,671,824 | 128,402,735 | -0.05% |
| 2025-04-16 | 19.42 | 19.43 | 18.90 | 19.20 | 18.50 | qfq | 8,449,136 | 161,973,681 | -1.49% |
| 2025-04-15 | 19.71 | 19.77 | 19.34 | 19.49 | 18.78 | qfq | 7,960,668 | 154,958,923 | -1.32% |
| 2025-04-14 | 19.94 | 19.96 | 19.66 | 19.75 | 19.03 | qfq | 10,126,713 | 200,524,792 | 0.66% |
| 2025-04-11 | 19.32 | 19.88 | 19.28 | 19.62 | 18.90 | qfq | 10,770,336 | 211,115,643 | 0.62% |
| 2025-04-10 | 19.60 | 20.13 | 19.50 | 19.50 | 18.79 | qfq | 16,006,300 | 316,378,247 | 0.52% |
| 2025-04-09 | 18.42 | 19.50 | 17.92 | 19.40 | 18.69 | qfq | 17,818,382 | 337,880,324 | 4.02% |
| 2025-04-08 | 19.08 | 19.45 | 18.23 | 18.65 | 17.97 | qfq | 19,296,579 | 360,607,981 | -2.25% |
| 2025-04-07 | 20.02 | 20.22 | 19.08 | 19.08 | 18.38 | qfq | 13,194,000 | 256,180,782 | -10.00% |
| 2025-04-03 | 21.13 | 21.50 | 21.08 | 21.20 | 20.42 | qfq | 5,947,264 | 126,346,497 | -0.75% |
| 2025-04-02 | 21.23 | 21.45 | 21.11 | 21.36 | 20.58 | qfq | 4,637,564 | 98,957,324 | 0.56% |
| 2025-04-01 | 21.21 | 21.46 | 21.18 | 21.24 | 20.46 | qfq | 5,961,685 | 127,087,416 | 0.09% |
| 2025-03-31 | 21.35 | 21.39 | 20.83 | 21.22 | 20.44 | qfq | 9,200,135 | 194,308,843 | -1.35% |
| 2025-03-28 | 21.47 | 21.64 | 21.41 | 21.51 | 20.72 | qfq | 6,370,588 | 137,200,935 | 0.09% |
| 2025-03-27 | 21.37 | 21.65 | 21.13 | 21.49 | 20.70 | qfq | 7,131,219 | 152,833,210 | 0.00% |
| 2025-03-26 | 21.47 | 21.68 | 21.43 | 21.49 | 20.70 | qfq | 6,836,632 | 147,337,722 | 0.00% |
| 2025-03-25 | 21.63 | 21.75 | 21.32 | 21.49 | 20.70 | qfq | 7,622,972 | 163,985,956 | -0.69% |
| 2025-03-24 | 22.01 | 22.15 | 21.22 | 21.64 | 20.85 | qfq | 11,361,272 | 245,914,245 | -1.64% |
| 2025-03-21 | 22.58 | 22.62 | 21.88 | 22.00 | 21.20 | qfq | 13,545,278 | 300,617,634 | -2.53% |
| 2025-03-20 | 22.97 | 23.04 | 22.54 | 22.57 | 21.74 | qfq | 14,097,900 | 320,328,105 | -1.74% |
| 2025-03-19 | 23.06 | 23.14 | 22.80 | 22.97 | 22.13 | qfq | 9,719,284 | 222,975,861 | -0.99% |
| 2025-03-18 | 23.27 | 23.55 | 23.05 | 23.20 | 22.35 | qfq | 12,011,069 | 279,673,970 | -0.09% |
| 2025-03-17 | 23.36 | 23.48 | 23.08 | 23.22 | 22.37 | qfq | 9,951,392 | 231,560,143 | -0.47% |
| 2025-03-14 | 23.02 | 23.45 | 22.73 | 23.33 | 22.48 | qfq | 15,310,136 | 354,905,565 | 1.26% |
| 2025-03-13 | 23.56 | 23.61 | 22.81 | 23.04 | 22.20 | qfq | 15,157,187 | 349,889,002 | -2.21% |
| 2025-03-12 | 23.96 | 24.17 | 23.55 | 23.56 | 22.70 | qfq | 17,995,176 | 428,773,099 | -0.88% |
| 2025-03-11 | 23.70 | 24.02 | 23.50 | 23.77 | 22.90 | qfq | 14,496,257 | 343,912,619 | -1.08% |
| 2025-03-10 | 24.34 | 24.58 | 23.71 | 24.03 | 23.15 | qfq | 19,223,892 | 461,675,691 | -1.23% |
| 2025-03-07 | 25.00 | 25.08 | 24.20 | 24.33 | 23.44 | qfq | 32,876,151 | 810,794,816 | -2.76% |
| 2025-03-06 | 24.13 | 25.33 | 24.13 | 25.02 | 24.10 | qfq | 52,421,344 | 1,296,503,745 | 4.34% |
| 2025-03-05 | 23.80 | 25.30 | 23.80 | 23.98 | 23.10 | qfq | 55,617,747 | 1,367,695,028 | 4.26% |
| 2025-03-04 | 22.19 | 23.20 | 22.16 | 23.00 | 22.16 | qfq | 13,769,174 | 314,612,084 | 2.95% |
| 2025-03-03 | 22.13 | 22.75 | 21.88 | 22.34 | 21.52 | qfq | 11,683,718 | 261,531,724 | 1.50% |
| 2025-02-28 | 23.30 | 23.30 | 21.96 | 22.01 | 21.20 | qfq | 16,298,068 | 368,209,221 | -5.50% |
| 2025-02-27 | 23.67 | 23.88 | 22.93 | 23.29 | 22.44 | qfq | 16,358,328 | 381,383,414 | -1.90% |
| 2025-02-26 | 23.88 | 23.93 | 23.40 | 23.74 | 22.87 | qfq | 16,514,696 | 390,404,565 | 0.00% |
| 2025-02-25 | 23.70 | 24.21 | 23.54 | 23.74 | 22.87 | qfq | 18,040,095 | 429,518,503 | -2.51% |
| 2025-02-24 | 24.80 | 24.89 | 24.10 | 24.35 | 23.46 | qfq | 20,146,593 | 494,341,306 | -1.34% |
| 2025-02-21 | 24.25 | 24.80 | 23.92 | 24.68 | 23.78 | qfq | 24,408,253 | 596,987,191 | 1.82% |
| 2025-02-20 | 24.33 | 24.73 | 23.95 | 24.24 | 23.35 | qfq | 19,185,436 | 466,290,492 | -0.37% |
| 2025-02-19 | 23.37 | 24.71 | 23.13 | 24.33 | 23.44 | qfq | 26,241,431 | 627,958,211 | 4.11% |
| 2025-02-18 | 24.32 | 24.67 | 23.23 | 23.37 | 22.52 | qfq | 27,370,960 | 653,714,665 | -3.91% |
| 2025-02-17 | 24.68 | 25.00 | 24.10 | 24.32 | 23.43 | qfq | 40,086,856 | 984,263,720 | 2.06% |
| 2025-02-14 | 22.82 | 23.92 | 22.78 | 23.83 | 22.96 | qfq | 29,000,363 | 681,610,896 | 4.43% |
| 2025-02-13 | 23.00 | 23.07 | 22.60 | 22.82 | 21.99 | qfq | 16,566,256 | 378,687,046 | -1.38% |
| 2025-02-12 | 22.76 | 23.22 | 22.63 | 23.14 | 22.29 | qfq | 19,359,125 | 445,727,772 | 2.30% |
| 2025-02-11 | 22.65 | 22.97 | 22.31 | 22.62 | 21.79 | qfq | 16,818,444 | 380,327,259 | -0.66% |
| 2025-02-10 | 22.60 | 22.88 | 22.45 | 22.77 | 21.94 | qfq | 19,407,560 | 440,285,021 | 1.02% |
| 2025-02-07 | 22.05 | 22.95 | 21.90 | 22.54 | 21.72 | qfq | 26,733,629 | 598,311,250 | 2.08% |
| 2025-02-06 | 21.26 | 22.12 | 20.96 | 22.08 | 21.27 | qfq | 22,045,711 | 480,427,528 | 3.81% |
| 2025-02-05 | 20.83 | 21.50 | 20.65 | 21.27 | 20.49 | qfq | 19,513,807 | 413,733,327 | 4.26% |
| 2025-01-27 | 20.95 | 20.98 | 20.39 | 20.40 | 19.65 | qfq | 8,836,804 | 181,978,628 | -1.07% |
| 2025-01-24 | 20.00 | 20.62 | 19.96 | 20.62 | 19.87 | qfq | 11,598,296 | 236,373,692 | 2.74% |
| 2025-01-23 | 20.23 | 20.76 | 20.00 | 20.07 | 19.34 | qfq | 12,204,202 | 248,779,053 | 0.45% |
| 2025-01-22 | 19.79 | 20.14 | 19.68 | 19.98 | 19.25 | qfq | 9,767,644 | 194,949,358 | 0.30% |
| 2025-01-21 | 19.98 | 20.02 | 19.63 | 19.92 | 19.19 | qfq | 7,885,625 | 156,403,434 | 0.30% |
| 2025-01-20 | 19.70 | 20.04 | 19.57 | 19.86 | 19.13 | qfq | 12,204,834 | 242,486,483 | 1.69% |
| 2025-01-17 | 19.50 | 19.77 | 19.19 | 19.53 | 18.82 | qfq | 24,216,467 | 472,238,310 | -5.15% |
| 2025-01-16 | 20.73 | 21.12 | 20.45 | 20.59 | 19.84 | qfq | 8,286,018 | 172,002,762 | -0.05% |
| 2025-01-15 | 20.76 | 20.88 | 20.53 | 20.60 | 19.85 | qfq | 7,177,864 | 148,423,417 | -1.34% |
| 2025-01-14 | 20.03 | 20.95 | 19.95 | 20.88 | 20.12 | qfq | 11,224,444 | 231,032,725 | 4.66% |
| 2025-01-13 | 19.50 | 20.10 | 19.44 | 19.95 | 19.22 | qfq | 7,106,642 | 140,697,856 | 1.32% |
| 2025-01-10 | 20.10 | 20.35 | 19.67 | 19.69 | 18.97 | qfq | 7,295,348 | 146,002,968 | -2.14% |
| 2025-01-09 | 19.90 | 20.35 | 19.90 | 20.12 | 19.38 | qfq | 6,594,894 | 133,224,273 | 0.30% |
| 2025-01-08 | 20.25 | 20.30 | 19.44 | 20.06 | 19.33 | qfq | 10,338,804 | 206,025,286 | -1.33% |
| 2025-01-07 | 20.28 | 20.38 | 20.06 | 20.33 | 19.59 | qfq | 8,003,188 | 161,860,557 | 0.64% |
| 2025-01-06 | 20.16 | 20.44 | 19.95 | 20.20 | 19.46 | qfq | 9,320,810 | 188,340,458 | 1.00% |
| 2025-01-03 | 20.72 | 20.81 | 19.92 | 20.00 | 19.27 | qfq | 10,754,446 | 219,067,763 | -3.01% |
| 2025-01-02 | 21.70 | 21.70 | 20.35 | 20.62 | 19.87 | qfq | 13,547,538 | 284,657,005 | -4.98% |
| 2024-12-31 | 22.78 | 22.79 | 21.67 | 21.70 | 20.91 | qfq | 11,682,186 | 257,779,609 | -4.15% |
| 2024-12-30 | 22.78 | 23.00 | 22.47 | 22.64 | 21.81 | qfq | 7,551,812 | 171,679,698 | -0.61% |
| 2024-12-27 | 22.89 | 23.28 | 22.65 | 22.78 | 21.95 | qfq | 9,768,516 | 224,831,471 | -0.26% |
| 2024-12-26 | 22.46 | 23.05 | 22.40 | 22.84 | 22.00 | qfq | 8,053,598 | 183,817,465 | 1.69% |
| 2024-12-25 | 22.83 | 22.89 | 22.37 | 22.46 | 21.64 | qfq | 7,807,119 | 176,261,628 | -1.75% |
| 2024-12-24 | 22.81 | 22.94 | 22.48 | 22.86 | 22.02 | qfq | 9,145,266 | 207,984,618 | 0.40% |
| 2024-12-23 | 23.66 | 23.84 | 22.71 | 22.77 | 21.94 | qfq | 13,275,275 | 306,804,292 | -3.88% |
| 2024-12-20 | 23.60 | 24.00 | 23.36 | 23.69 | 22.82 | qfq | 11,611,248 | 275,599,388 | 0.25% |
| 2024-12-19 | 22.87 | 23.72 | 22.81 | 23.63 | 22.77 | qfq | 10,655,636 | 248,714,850 | 1.94% |
| 2024-12-18 | 23.00 | 23.36 | 22.84 | 23.18 | 22.33 | qfq | 7,658,252 | 177,234,537 | 1.31% |
| 2024-12-17 | 22.98 | 23.26 | 22.78 | 22.88 | 22.04 | qfq | 8,249,004 | 189,672,294 | -0.52% |
| 2024-12-16 | 23.30 | 23.45 | 22.81 | 23.00 | 22.16 | qfq | 9,570,902 | 220,821,304 | -1.71% |
| 2024-12-13 | 23.77 | 23.84 | 23.36 | 23.40 | 22.54 | qfq | 12,068,009 | 284,838,303 | -2.34% |
| 2024-12-12 | 23.86 | 24.00 | 23.39 | 23.96 | 23.08 | qfq | 12,855,336 | 305,054,458 | 0.46% |
| 2024-12-11 | 23.79 | 23.96 | 23.58 | 23.85 | 22.98 | qfq | 10,532,992 | 250,401,579 | 0.08% |
| 2024-12-10 | 24.10 | 24.25 | 23.77 | 23.83 | 22.96 | qfq | 22,174,620 | 532,275,142 | 1.97% |
| 2024-12-09 | 23.69 | 23.95 | 23.14 | 23.37 | 22.52 | qfq | 11,795,198 | 277,328,122 | -1.68% |
| 2024-12-06 | 23.35 | 23.90 | 23.15 | 23.77 | 22.90 | qfq | 16,439,887 | 387,554,791 | 1.84% |
| 2024-12-05 | 23.16 | 23.58 | 23.11 | 23.34 | 22.49 | qfq | 10,187,038 | 238,333,831 | 0.78% |
| 2024-12-04 | 23.73 | 23.93 | 23.05 | 23.16 | 22.31 | qfq | 14,414,783 | 337,359,415 | -2.44% |
| 2024-12-03 | 24.06 | 24.08 | 23.42 | 23.74 | 22.87 | qfq | 14,700,106 | 349,009,401 | -1.25% |
| 2024-12-02 | 23.70 | 24.14 | 23.30 | 24.04 | 23.16 | qfq | 17,068,692 | 406,996,902 | 1.43% |
| 2024-11-29 | 22.92 | 23.89 | 22.74 | 23.70 | 22.83 | qfq | 20,268,709 | 474,936,175 | 3.36% |
| 2024-11-28 | 23.14 | 23.55 | 22.80 | 22.93 | 22.09 | qfq | 14,749,333 | 342,741,678 | -0.56% |
| 2024-11-27 | 22.20 | 23.08 | 21.83 | 23.06 | 22.22 | qfq | 15,970,175 | 359,291,918 | 3.55% |
| 2024-11-26 | 22.34 | 22.72 | 22.21 | 22.27 | 21.46 | qfq | 9,865,064 | 221,541,384 | -0.62% |
| 2024-11-25 | 22.53 | 22.72 | 21.86 | 22.41 | 21.59 | qfq | 15,905,294 | 353,037,330 | -0.58% |
| 2024-11-22 | 23.66 | 24.04 | 22.50 | 22.54 | 21.72 | qfq | 22,519,376 | 524,803,248 | -5.29% |
| 2024-11-21 | 23.56 | 24.10 | 23.31 | 23.80 | 22.93 | qfq | 18,663,319 | 442,510,040 | 0.59% |
| 2024-11-20 | 23.45 | 23.98 | 23.25 | 23.66 | 22.79 | qfq | 18,856,507 | 445,080,510 | 0.38% |
| 2024-11-19 | 23.10 | 23.66 | 22.66 | 23.57 | 22.71 | qfq | 19,925,767 | 462,096,623 | 2.26% |
| 2024-11-18 | 23.90 | 24.05 | 22.62 | 23.05 | 22.21 | qfq | 24,283,217 | 563,185,233 | -3.31% |
| 2024-11-15 | 24.63 | 25.19 | 23.78 | 23.84 | 22.97 | qfq | 25,128,133 | 616,277,387 | -3.56% |
| 2024-11-14 | 25.52 | 25.77 | 24.62 | 24.72 | 23.82 | qfq | 23,525,718 | 589,716,502 | -2.68% |
| 2024-11-13 | 25.69 | 25.89 | 24.89 | 25.40 | 24.47 | qfq | 25,422,815 | 644,007,322 | -1.28% |
| 2024-11-12 | 27.22 | 27.25 | 25.25 | 25.73 | 24.79 | qfq | 48,200,024 | 1,251,240,062 | -5.44% |
| 2024-11-11 | 26.00 | 27.62 | 25.53 | 27.21 | 26.21 | qfq | 55,702,273 | 1,488,310,414 | 6.00% |
| 2024-11-08 | 25.05 | 26.60 | 24.68 | 25.67 | 24.73 | qfq | 57,780,900 | 1,483,202,544 | 5.55% |
| 2024-11-07 | 22.88 | 24.48 | 22.72 | 24.32 | 23.43 | qfq | 44,473,441 | 1,049,363,389 | 5.46% |
| 2024-11-06 | 22.98 | 23.74 | 22.87 | 23.06 | 22.22 | qfq | 38,163,184 | 887,722,789 | 1.01% |
| 2024-11-05 | 21.70 | 23.00 | 21.60 | 22.83 | 21.99 | qfq | 34,721,717 | 783,069,951 | 5.35% |
| 2024-11-04 | 21.12 | 21.73 | 21.12 | 21.67 | 20.88 | qfq | 13,594,504 | 292,582,117 | 2.70% |
| 2024-11-01 | 22.02 | 22.45 | 21.10 | 21.10 | 20.33 | qfq | 27,467,976 | 593,665,399 | -5.30% |
| 2024-10-31 | 21.98 | 22.56 | 21.46 | 22.28 | 21.46 | qfq | 31,012,356 | 686,924,106 | 1.55% |
| 2024-10-30 | 21.50 | 22.15 | 21.36 | 21.94 | 21.14 | qfq | 22,036,544 | 479,805,806 | 1.39% |
| 2024-10-29 | 21.75 | 22.27 | 21.62 | 21.64 | 20.85 | qfq | 23,689,215 | 518,366,303 | -1.28% |
| 2024-10-28 | 22.06 | 22.09 | 21.75 | 21.92 | 21.12 | qfq | 18,557,593 | 406,287,222 | -0.72% |
| 2024-10-25 | 22.06 | 22.34 | 21.91 | 22.08 | 21.27 | qfq | 16,865,528 | 372,577,912 | 0.36% |
| 2024-10-24 | 22.01 | 22.19 | 21.84 | 22.00 | 21.20 | qfq | 14,628,828 | 321,505,565 | -0.86% |
| 2024-10-23 | 22.48 | 22.75 | 22.07 | 22.19 | 21.38 | qfq | 25,806,275 | 579,259,497 | -1.42% |
| 2024-10-22 | 23.03 | 23.08 | 22.14 | 22.51 | 21.69 | qfq | 29,806,179 | 671,842,425 | -2.97% |
| 2024-10-21 | 22.55 | 23.61 | 22.44 | 23.20 | 22.35 | qfq | 43,265,408 | 992,819,866 | 3.71% |
| 2024-10-18 | 21.70 | 23.05 | 21.33 | 22.37 | 21.55 | qfq | 41,176,727 | 913,477,578 | 2.80% |
| 2024-10-17 | 21.78 | 22.38 | 21.60 | 21.76 | 20.96 | qfq | 35,885,279 | 790,156,698 | 1.73% |
| 2024-10-16 | 20.71 | 21.88 | 20.65 | 21.39 | 20.61 | qfq | 23,500,768 | 500,657,486 | 0.94% |
| 2024-10-15 | 21.41 | 22.47 | 21.06 | 21.19 | 20.41 | qfq | 32,969,569 | 718,644,667 | -2.08% |
| 2024-10-14 | 20.88 | 21.65 | 20.32 | 21.64 | 20.85 | qfq | 30,242,059 | 633,643,535 | 3.84% |
| 2024-10-11 | 21.38 | 21.93 | 20.48 | 20.84 | 20.08 | qfq | 30,225,335 | 637,816,305 | -3.92% |
| 2024-10-10 | 23.13 | 23.50 | 21.13 | 21.69 | 20.90 | qfq | 46,536,901 | 1,024,354,077 | -6.19% |
| 2024-10-09 | 22.56 | 24.58 | 21.80 | 23.12 | 22.27 | qfq | 69,637,317 | 1,614,625,264 | 2.71% |
| 2024-10-08 | 22.51 | 22.51 | 21.51 | 22.51 | 21.69 | qfq | 45,359,738 | 1,013,933,416 | 10.02% |
| 2024-09-30 | 19.97 | 20.46 | 19.65 | 20.46 | 19.71 | qfq | 40,057,193 | 809,134,133 | 10.00% |
| 2024-09-27 | 17.77 | 18.60 | 17.76 | 18.60 | 17.92 | qfq | 14,751,523 | 267,672,679 | 6.29% |
| 2024-09-26 | 16.82 | 17.50 | 16.78 | 17.50 | 16.86 | qfq | 15,907,163 | 273,300,896 | 3.49% |
| 2024-09-25 | 17.10 | 17.34 | 16.80 | 16.91 | 16.29 | qfq | 19,208,239 | 328,552,898 | -0.18% |
| 2024-09-24 | 16.40 | 17.00 | 16.36 | 16.94 | 16.32 | qfq | 17,081,557 | 285,815,725 | 2.79% |
| 2024-09-23 | 16.65 | 16.73 | 16.41 | 16.48 | 15.88 | qfq | 11,847,321 | 196,367,578 | -0.48% |
| 2024-09-20 | 16.30 | 16.71 | 16.20 | 16.56 | 15.95 | qfq | 14,095,450 | 232,944,582 | 1.53% |
| 2024-09-19 | 15.98 | 16.38 | 15.82 | 16.31 | 15.71 | qfq | 8,196,932 | 132,718,667 | 2.51% |
| 2024-09-18 | 15.82 | 16.03 | 15.62 | 15.91 | 15.33 | qfq | 4,645,560 | 73,583,412 | 0.57% |
| 2024-09-13 | 16.01 | 16.15 | 15.79 | 15.82 | 15.24 | qfq | 5,257,020 | 83,805,481 | -1.19% |
| 2024-09-12 | 15.99 | 16.24 | 15.90 | 16.01 | 15.42 | qfq | 6,415,464 | 103,179,237 | 0.76% |
| 2024-09-11 | 15.74 | 15.92 | 15.68 | 15.89 | 15.31 | qfq | 4,750,387 | 75,102,379 | 0.57% |
| 2024-09-10 | 15.50 | 15.90 | 15.19 | 15.80 | 15.22 | qfq | 6,939,407 | 107,892,830 | 2.93% |
| 2024-09-09 | 15.45 | 15.62 | 15.25 | 15.35 | 14.79 | qfq | 4,710,684 | 72,531,069 | -1.29% |
| 2024-09-06 | 15.88 | 15.97 | 15.52 | 15.55 | 14.98 | qfq | 4,770,012 | 74,905,051 | -2.14% |
| 2024-09-05 | 15.77 | 16.05 | 15.72 | 15.89 | 15.31 | qfq | 4,516,776 | 71,823,019 | 1.21% |
| 2024-09-04 | 15.60 | 15.91 | 15.60 | 15.70 | 15.13 | qfq | 4,214,240 | 66,448,060 | -0.38% |
| 2024-09-03 | 15.53 | 15.80 | 15.50 | 15.76 | 15.18 | qfq | 4,319,480 | 67,767,741 | 1.48% |
| 2024-09-02 | 16.05 | 16.12 | 15.51 | 15.53 | 14.96 | qfq | 6,954,328 | 109,741,891 | -3.48% |
| 2024-08-30 | 15.52 | 16.25 | 15.52 | 16.09 | 15.50 | qfq | 9,354,906 | 149,844,487 | 3.41% |
| 2024-08-29 | 15.08 | 15.65 | 15.08 | 15.56 | 14.99 | qfq | 6,303,544 | 97,565,290 | 2.71% |
| 2024-08-28 | 15.09 | 15.20 | 14.90 | 15.15 | 14.60 | qfq | 4,335,699 | 65,297,036 | 0.40% |
| 2024-08-27 | 15.27 | 15.44 | 15.00 | 15.09 | 14.54 | qfq | 5,218,468 | 79,217,958 | -1.76% |
| 2024-08-26 | 15.65 | 15.68 | 15.30 | 15.36 | 14.80 | qfq | 4,895,132 | 75,639,504 | -1.48% |
| 2024-08-23 | 15.33 | 15.65 | 15.31 | 15.59 | 15.02 | qfq | 4,900,118 | 76,007,978 | 1.56% |
| 2024-08-22 | 15.72 | 15.86 | 15.28 | 15.35 | 14.79 | qfq | 4,862,084 | 75,409,510 | -2.29% |
| 2024-08-21 | 15.71 | 15.95 | 15.67 | 15.71 | 15.14 | qfq | 3,252,546 | 51,357,342 | -0.32% |
| 2024-08-20 | 16.21 | 16.21 | 15.73 | 15.76 | 15.18 | qfq | 5,682,780 | 90,296,132 | -2.90% |
| 2024-08-19 | 16.12 | 16.45 | 16.03 | 16.23 | 15.64 | qfq | 5,726,058 | 93,316,256 | 1.00% |
| 2024-08-16 | 16.16 | 16.23 | 16.05 | 16.07 | 15.48 | qfq | 4,250,298 | 68,579,003 | -0.68% |
| 2024-08-15 | 15.92 | 16.40 | 15.88 | 16.18 | 15.59 | qfq | 5,921,048 | 95,830,287 | 1.31% |
| 2024-08-14 | 16.15 | 16.15 | 15.93 | 15.97 | 15.39 | qfq | 3,057,736 | 48,984,603 | -0.81% |
| 2024-08-13 | 15.96 | 16.16 | 15.91 | 16.10 | 15.51 | qfq | 3,031,788 | 48,580,253 | 0.37% |
| 2024-08-12 | 16.03 | 16.14 | 15.86 | 16.04 | 15.45 | qfq | 3,943,083 | 63,046,870 | -0.37% |
| 2024-08-09 | 16.58 | 16.72 | 16.08 | 16.10 | 15.51 | qfq | 8,323,100 | 135,572,306 | -2.48% |
| 2024-08-08 | 16.50 | 16.64 | 16.19 | 16.51 | 15.91 | qfq | 4,971,981 | 81,567,527 | -0.36% |
| 2024-08-07 | 16.62 | 16.74 | 16.50 | 16.57 | 15.96 | qfq | 4,048,275 | 67,319,698 | -0.24% |
| 2024-08-06 | 16.56 | 16.73 | 16.40 | 16.61 | 16.00 | qfq | 5,550,553 | 91,865,698 | 1.53% |
| 2024-08-05 | 16.71 | 17.10 | 16.34 | 16.36 | 15.76 | qfq | 7,482,122 | 124,653,657 | -3.37% |
| 2024-08-02 | 17.06 | 17.35 | 16.87 | 16.93 | 16.31 | qfq | 5,872,906 | 100,460,092 | -1.46% |
| 2024-08-01 | 17.19 | 17.42 | 17.03 | 17.18 | 16.55 | qfq | 7,670,250 | 132,019,687 | 0.00% |
| 2024-07-31 | 16.40 | 17.25 | 16.38 | 17.18 | 16.55 | qfq | 11,293,454 | 191,775,301 | 4.50% |
| 2024-07-30 | 16.25 | 16.58 | 16.14 | 16.44 | 15.84 | qfq | 4,202,812 | 68,816,768 | 0.92% |
| 2024-07-29 | 16.41 | 16.49 | 16.19 | 16.29 | 15.69 | qfq | 3,368,767 | 54,906,037 | -0.49% |
| 2024-07-26 | 16.20 | 16.45 | 16.17 | 16.37 | 15.77 | qfq | 4,413,008 | 72,085,169 | 0.99% |
| 2024-07-25 | 16.10 | 16.45 | 16.01 | 16.21 | 15.62 | qfq | 5,028,920 | 81,533,587 | 0.25% |
| 2024-07-24 | 16.33 | 16.46 | 16.15 | 16.17 | 15.58 | qfq | 5,228,388 | 85,161,276 | -1.52% |
| 2024-07-23 | 16.76 | 16.89 | 16.42 | 16.42 | 15.82 | qfq | 7,651,681 | 127,342,259 | -2.96% |
| 2024-07-22 | 17.03 | 17.18 | 16.80 | 16.92 | 16.30 | qfq | 11,755,544 | 199,500,991 | 1.26% |
| 2024-07-19 | 16.57 | 16.95 | 16.44 | 16.71 | 16.10 | qfq | 7,713,380 | 129,087,302 | 0.97% |
| 2024-07-18 | 16.57 | 16.65 | 16.14 | 16.55 | 15.94 | qfq | 6,336,044 | 103,755,709 | -0.48% |
| 2024-07-17 | 16.86 | 16.93 | 16.59 | 16.63 | 16.02 | qfq | 4,870,992 | 81,361,198 | -1.54% |
| 2024-07-16 | 16.61 | 16.98 | 16.51 | 16.89 | 16.27 | qfq | 5,723,635 | 95,956,895 | 1.08% |
| 2024-07-15 | 16.86 | 16.88 | 16.66 | 16.71 | 16.10 | qfq | 4,061,368 | 68,000,505 | -1.36% |
| 2024-07-12 | 17.01 | 17.07 | 16.86 | 16.94 | 16.32 | qfq | 4,220,284 | 71,505,644 | -0.99% |
| 2024-07-11 | 17.16 | 17.25 | 16.90 | 17.11 | 16.48 | qfq | 7,752,871 | 132,554,918 | 2.03% |
| 2024-07-10 | 16.90 | 17.02 | 16.74 | 16.77 | 16.16 | qfq | 5,328,156 | 89,845,445 | -0.89% |
| 2024-07-09 | 16.45 | 16.98 | 16.27 | 16.92 | 16.30 | qfq | 7,632,292 | 127,118,764 | 2.55% |
| 2024-07-08 | 16.85 | 16.94 | 16.40 | 16.50 | 15.90 | qfq | 6,685,744 | 111,258,848 | -2.65% |
| 2024-07-05 | 16.65 | 17.07 | 16.50 | 16.95 | 16.33 | qfq | 6,785,615 | 114,291,463 | 1.74% |
| 2024-07-04 | 17.21 | 17.32 | 16.56 | 16.66 | 16.05 | qfq | 12,311,475 | 207,589,041 | -3.53% |
| 2024-07-03 | 18.16 | 18.19 | 17.17 | 17.27 | 16.64 | qfq | 15,010,599 | 262,152,479 | -5.27% |
| 2024-07-02 | 18.11 | 18.62 | 18.11 | 18.23 | 17.56 | qfq | 10,101,336 | 185,767,828 | 0.50% |
| 2024-07-01 | 18.13 | 18.23 | 17.73 | 18.14 | 17.48 | qfq | 4,878,780 | 87,692,236 | 0.28% |
| 2024-06-28 | 18.21 | 18.55 | 18.01 | 18.09 | 17.43 | qfq | 6,214,363 | 113,800,467 | -0.71% |
| 2024-06-27 | 18.31 | 18.44 | 18.09 | 18.22 | 17.55 | qfq | 5,684,316 | 103,746,744 | -1.03% |
| 2024-06-26 | 17.46 | 18.46 | 17.34 | 18.41 | 17.74 | qfq | 8,993,860 | 161,549,083 | 5.44% |
| 2024-06-25 | 17.98 | 18.07 | 17.30 | 17.46 | 16.82 | qfq | 9,042,266 | 159,057,600 | -2.73% |
| 2024-06-24 | 18.40 | 18.40 | 17.83 | 17.95 | 17.29 | qfq | 6,216,699 | 112,483,663 | -2.55% |
| 2024-06-21 | 18.41 | 18.55 | 18.15 | 18.42 | 17.75 | qfq | 4,642,471 | 85,502,962 | -0.27% |
| 2024-06-20 | 19.02 | 19.05 | 18.44 | 18.47 | 17.79 | qfq | 7,377,262 | 137,815,732 | -3.10% |
| 2024-06-19 | 19.19 | 19.34 | 18.99 | 19.06 | 18.36 | qfq | 6,379,356 | 121,976,862 | -0.78% |
| 2024-06-18 | 19.00 | 19.31 | 18.97 | 19.21 | 18.51 | qfq | 6,723,229 | 129,080,675 | 0.89% |
| 2024-06-17 | 18.58 | 19.34 | 18.55 | 19.04 | 18.34 | qfq | 13,042,997 | 248,874,705 | 1.98% |
| 2024-06-14 | 18.39 | 18.67 | 18.31 | 18.67 | 17.99 | qfq | 8,486,025 | 157,388,813 | 1.30% |
| 2024-06-13 | 18.42 | 18.57 | 18.20 | 18.43 | 17.76 | qfq | 5,690,766 | 104,718,203 | 0.05% |
| 2024-06-12 | 18.37 | 18.61 | 18.31 | 18.42 | 17.75 | qfq | 5,016,930 | 92,700,221 | 0.16% |
| 2024-06-11 | 17.90 | 18.43 | 17.73 | 18.39 | 17.72 | qfq | 7,679,914 | 139,715,420 | 2.57% |
| 2024-06-07 | 18.33 | 18.38 | 17.74 | 17.93 | 17.27 | qfq | 8,348,988 | 150,166,064 | -1.27% |
| 2024-06-06 | 18.69 | 18.78 | 18.13 | 18.16 | 17.50 | qfq | 7,986,566 | 146,726,972 | -2.63% |
| 2024-06-05 | 18.76 | 18.98 | 18.60 | 18.65 | 17.97 | qfq | 6,588,716 | 123,825,717 | -0.69% |
| 2024-06-04 | 18.43 | 18.79 | 18.36 | 18.78 | 18.09 | qfq | 7,737,246 | 143,708,012 | 1.57% |
| 2024-06-03 | 18.32 | 18.69 | 18.28 | 18.49 | 17.81 | qfq | 7,163,049 | 132,439,506 | 0.54% |
| 2024-05-31 | 18.36 | 18.61 | 18.32 | 18.39 | 17.72 | qfq | 6,148,272 | 113,674,223 | 0.16% |
| 2024-05-30 | 18.26 | 18.48 | 18.01 | 18.36 | 17.69 | qfq | 5,984,289 | 109,540,032 | 0.38% |
| 2024-05-29 | 18.40 | 18.57 | 18.22 | 18.29 | 17.62 | qfq | 6,282,488 | 115,408,699 | -0.65% |
| 2024-05-28 | 18.79 | 18.81 | 18.41 | 18.41 | 17.74 | qfq | 6,433,948 | 119,420,109 | -2.49% |
| 2024-05-27 | 18.71 | 18.90 | 18.41 | 18.88 | 18.19 | qfq | 6,804,804 | 126,814,237 | 1.72% |
| 2024-05-24 | 18.80 | 18.97 | 18.50 | 18.56 | 17.88 | qfq | 6,292,058 | 117,537,917 | -1.38% |
| 2024-05-23 | 19.30 | 19.40 | 18.74 | 18.82 | 18.13 | qfq | 9,015,317 | 170,752,616 | -2.64% |
| 2024-05-22 | 19.60 | 19.64 | 19.21 | 19.33 | 18.62 | qfq | 7,172,917 | 138,781,429 | -1.38% |
| 2024-05-21 | 19.87 | 19.89 | 19.58 | 19.60 | 18.88 | qfq | 7,554,758 | 148,930,492 | -30.62% |
| 2024-05-20 | 28.08 | 28.59 | 27.91 | 28.25 | 19.06 | qfq | 8,027,233 | 226,890,855 | 0.68% |
| 2024-05-17 | 27.70 | 28.08 | 27.45 | 28.06 | 18.93 | qfq | 6,114,504 | 170,144,814 | 1.81% |
| 2024-05-16 | 27.98 | 28.18 | 27.50 | 27.56 | 18.60 | qfq | 6,505,480 | 181,197,839 | -0.58% |
| 2024-05-15 | 28.09 | 28.29 | 27.67 | 27.72 | 18.70 | qfq | 5,596,393 | 156,822,952 | -0.54% |
| 2024-05-14 | 27.85 | 28.33 | 27.85 | 27.87 | 18.81 | qfq | 4,228,997 | 118,499,942 | -0.04% |
| 2024-05-13 | 28.05 | 28.15 | 27.36 | 27.88 | 18.81 | qfq | 7,025,098 | 195,155,294 | -1.13% |
| 2024-05-10 | 28.30 | 28.50 | 27.84 | 28.20 | 19.03 | qfq | 6,222,439 | 175,153,342 | -0.60% |
| 2024-05-09 | 28.17 | 28.55 | 28.12 | 28.37 | 19.14 | qfq | 5,458,855 | 154,972,084 | 0.71% |
| 2024-05-08 | 28.68 | 28.68 | 28.01 | 28.17 | 19.01 | qfq | 7,326,034 | 206,893,965 | -1.78% |
| 2024-05-07 | 28.90 | 29.03 | 28.50 | 28.68 | 19.35 | qfq | 8,849,750 | 254,480,502 | -1.61% |
| 2024-05-06 | 29.20 | 29.56 | 28.89 | 29.15 | 19.67 | qfq | 10,571,736 | 308,845,007 | 0.93% |
| 2024-04-30 | 29.03 | 29.09 | 28.58 | 28.88 | 19.49 | qfq | 8,651,034 | 249,508,116 | -1.20% |
| 2024-04-29 | 28.81 | 29.30 | 28.68 | 29.23 | 19.72 | qfq | 11,017,059 | 320,361,509 | 1.28% |
| 2024-04-26 | 28.00 | 28.90 | 28.00 | 28.86 | 19.47 | qfq | 13,346,881 | 381,888,929 | 3.66% |
| 2024-04-25 | 28.09 | 28.30 | 27.76 | 27.84 | 18.79 | qfq | 7,145,379 | 200,025,162 | -1.76% |
| 2024-04-24 | 27.45 | 28.36 | 27.45 | 28.34 | 19.12 | qfq | 8,153,358 | 228,310,384 | 3.13% |
| 2024-04-23 | 27.88 | 28.17 | 27.47 | 27.48 | 18.54 | qfq | 6,225,700 | 172,896,527 | -1.65% |
| 2024-04-22 | 27.69 | 28.00 | 26.72 | 27.94 | 18.85 | qfq | 8,345,281 | 229,790,901 | 0.40% |
| 2024-04-19 | 28.21 | 28.70 | 27.53 | 27.83 | 18.78 | qfq | 9,964,299 | 279,422,382 | -2.28% |
| 2024-04-18 | 28.70 | 28.80 | 28.28 | 28.48 | 19.22 | qfq | 10,578,692 | 302,081,574 | -0.97% |
| 2024-04-17 | 27.68 | 28.88 | 27.51 | 28.76 | 19.41 | qfq | 15,607,191 | 442,705,837 | 4.01% |
| 2024-04-16 | 27.51 | 28.45 | 27.42 | 27.65 | 18.66 | qfq | 16,391,695 | 457,896,759 | -0.22% |
| 2024-04-15 | 26.87 | 28.09 | 26.80 | 27.71 | 18.70 | qfq | 14,516,237 | 399,601,159 | 3.24% |
| 2024-04-12 | 26.68 | 27.78 | 26.63 | 26.84 | 18.11 | qfq | 13,722,904 | 373,494,964 | 2.29% |
| 2024-04-11 | 26.10 | 26.58 | 26.00 | 26.24 | 17.71 | qfq | 5,260,057 | 138,555,328 | 0.00% |
| 2024-04-10 | 26.54 | 26.58 | 26.14 | 26.24 | 17.71 | qfq | 5,416,604 | 142,682,298 | -1.46% |
| 2024-04-09 | 26.24 | 26.65 | 26.17 | 26.63 | 17.97 | qfq | 5,328,608 | 140,995,037 | 1.56% |
| 2024-04-08 | 26.65 | 26.68 | 26.12 | 26.22 | 17.69 | qfq | 4,825,599 | 127,469,455 | -1.76% |
| 2024-04-03 | 26.85 | 27.00 | 26.30 | 26.69 | 18.01 | qfq | 4,919,066 | 130,742,016 | -1.26% |
| 2024-04-02 | 27.61 | 27.62 | 26.81 | 27.03 | 18.24 | qfq | 6,679,196 | 180,618,887 | -2.07% |
| 2024-04-01 | 27.01 | 27.60 | 27.01 | 27.60 | 18.62 | qfq | 6,563,933 | 179,958,794 | 2.56% |
| 2024-03-29 | 26.80 | 27.01 | 26.21 | 26.91 | 18.16 | qfq | 7,167,110 | 190,616,963 | 0.04% |
| 2024-03-28 | 26.24 | 27.29 | 26.18 | 26.90 | 18.15 | qfq | 7,761,211 | 208,245,308 | 2.83% |
| 2024-03-27 | 27.41 | 27.54 | 26.14 | 26.16 | 17.65 | qfq | 8,062,321 | 214,718,757 | -4.63% |
| 2024-03-26 | 27.80 | 28.10 | 27.03 | 27.43 | 18.51 | qfq | 7,984,647 | 220,136,032 | -1.90% |
| 2024-03-25 | 29.00 | 29.17 | 27.93 | 27.96 | 18.87 | qfq | 9,304,813 | 266,306,189 | -3.55% |
| 2024-03-22 | 29.51 | 29.63 | 28.60 | 28.99 | 19.56 | qfq | 9,674,616 | 281,066,562 | -2.23% |
| 2024-03-21 | 30.00 | 30.18 | 29.56 | 29.65 | 20.01 | qfq | 9,179,816 | 273,933,028 | -0.94% |
| 2024-03-20 | 29.24 | 29.97 | 29.18 | 29.93 | 20.20 | qfq | 11,621,773 | 345,530,552 | 1.91% |
| 2024-03-19 | 29.68 | 29.75 | 29.37 | 29.37 | 19.82 | qfq | 8,139,887 | 240,419,090 | -1.51% |
| 2024-03-18 | 29.19 | 29.85 | 29.19 | 29.82 | 20.12 | qfq | 10,753,989 | 318,295,353 | 2.23% |
| 2024-03-15 | 28.78 | 29.21 | 28.44 | 29.17 | 19.68 | qfq | 8,620,025 | 247,976,862 | 1.25% |
| 2024-03-14 | 29.29 | 29.33 | 28.41 | 28.81 | 19.44 | qfq | 12,121,698 | 350,457,178 | -2.47% |
| 2024-03-13 | 29.05 | 30.00 | 29.04 | 29.54 | 19.93 | qfq | 15,473,860 | 457,948,023 | 1.65% |
| 2024-03-12 | 29.42 | 29.70 | 28.88 | 29.06 | 19.61 | qfq | 10,794,922 | 315,190,888 | -1.09% |
| 2024-03-11 | 28.80 | 29.38 | 28.51 | 29.38 | 19.82 | qfq | 10,359,454 | 300,371,057 | 0.89% |
| 2024-03-08 | 28.49 | 29.18 | 28.22 | 29.12 | 19.65 | qfq | 10,586,472 | 303,661,458 | 2.21% |
| 2024-03-07 | 29.59 | 29.88 | 28.49 | 28.49 | 19.22 | qfq | 12,941,639 | 376,365,314 | -3.59% |
| 2024-03-06 | 29.46 | 29.98 | 29.10 | 29.55 | 19.94 | qfq | 12,302,693 | 363,676,180 | -0.67% |
| 2024-03-05 | 30.30 | 30.30 | 29.50 | 29.75 | 20.07 | qfq | 16,125,031 | 482,051,026 | -3.41% |
| 2024-03-04 | 31.34 | 31.38 | 29.90 | 30.80 | 20.78 | qfq | 21,777,949 | 666,549,795 | -1.44% |
| 2024-03-01 | 30.02 | 31.44 | 29.54 | 31.25 | 21.09 | qfq | 26,494,482 | 811,477,678 | 5.36% |
| 2024-02-29 | 26.81 | 29.66 | 26.63 | 29.66 | 20.01 | qfq | 21,522,733 | 611,321,657 | 10.01% |
| 2024-02-28 | 28.90 | 29.22 | 26.96 | 26.96 | 18.19 | qfq | 18,731,192 | 529,490,596 | -6.71% |
| 2024-02-27 | 26.80 | 28.90 | 26.62 | 28.90 | 19.50 | qfq | 17,484,651 | 487,027,194 | 7.04% |
| 2024-02-26 | 27.00 | 27.37 | 26.62 | 27.00 | 18.22 | qfq | 14,234,193 | 384,631,355 | 0.00% |
| 2024-02-23 | 27.28 | 27.31 | 26.48 | 27.00 | 18.22 | qfq | 14,897,327 | 399,476,691 | -0.44% |
| 2024-02-22 | 26.99 | 27.49 | 26.66 | 27.12 | 18.30 | qfq | 14,307,572 | 386,308,936 | 3.20% |
| 2024-02-21 | 25.88 | 27.00 | 25.75 | 26.28 | 17.73 | qfq | 9,885,429 | 261,524,890 | 0.00% |
| 2024-02-20 | 26.30 | 26.35 | 25.82 | 26.28 | 17.73 | qfq | 8,277,764 | 216,043,213 | -1.31% |
| 2024-02-19 | 26.77 | 26.98 | 25.80 | 26.63 | 17.97 | qfq | 12,470,592 | 329,017,288 | 1.76% |
| 2024-02-08 | 25.81 | 27.22 | 25.67 | 26.17 | 17.66 | qfq | 12,490,104 | 332,030,733 | 2.79% |
| 2024-02-07 | 23.80 | 25.50 | 23.80 | 25.46 | 17.18 | qfq | 15,084,663 | 378,167,352 | 6.97% |
| 2024-02-06 | 21.70 | 24.18 | 21.45 | 23.80 | 16.06 | qfq | 9,817,858 | 225,609,239 | 7.55% |
| 2024-02-05 | 22.49 | 23.32 | 20.72 | 22.13 | 14.93 | qfq | 11,407,504 | 249,892,528 | -2.77% |
| 2024-02-02 | 23.85 | 24.35 | 22.01 | 22.76 | 15.36 | qfq | 9,675,092 | 223,848,663 | -4.69% |
| 2024-02-01 | 23.31 | 24.53 | 23.07 | 23.88 | 16.11 | qfq | 7,429,000 | 177,279,276 | 1.19% |
| 2024-01-31 | 24.42 | 24.59 | 23.58 | 23.60 | 15.92 | qfq | 7,504,816 | 180,351,120 | -4.07% |
| 2024-01-30 | 25.36 | 25.49 | 24.53 | 24.60 | 16.60 | qfq | 9,755,722 | 243,761,033 | -3.64% |
| 2024-01-29 | 26.00 | 26.45 | 25.53 | 25.53 | 17.23 | qfq | 10,229,744 | 265,212,215 | -1.16% |
| 2024-01-26 | 26.28 | 27.07 | 25.70 | 25.83 | 17.43 | qfq | 13,659,588 | 359,076,664 | -2.05% |
| 2024-01-25 | 24.58 | 26.80 | 24.42 | 26.37 | 17.79 | qfq | 12,358,724 | 319,308,759 | 7.28% |
| 2024-01-24 | 24.69 | 24.70 | 23.38 | 24.58 | 16.59 | qfq | 6,762,302 | 162,815,925 | 0.45% |
| 2024-01-23 | 23.51 | 24.68 | 23.34 | 24.47 | 16.51 | qfq | 6,439,430 | 154,686,636 | 4.35% |
| 2024-01-22 | 25.00 | 25.15 | 23.33 | 23.45 | 15.82 | qfq | 5,831,456 | 140,936,714 | -5.75% |
| 2024-01-19 | 25.07 | 25.41 | 24.75 | 24.88 | 16.79 | qfq | 4,276,924 | 106,978,954 | -1.54% |
| 2024-01-18 | 25.33 | 25.60 | 24.36 | 25.27 | 17.05 | qfq | 8,898,398 | 220,535,462 | -0.43% |
| 2024-01-17 | 26.09 | 26.25 | 25.38 | 25.38 | 17.13 | qfq | 5,738,215 | 148,341,498 | -2.76% |
| 2024-01-16 | 26.82 | 26.90 | 25.70 | 26.10 | 17.61 | qfq | 7,506,177 | 195,748,739 | -2.43% |
| 2024-01-15 | 26.72 | 26.97 | 26.36 | 26.75 | 18.05 | qfq | 3,706,436 | 98,862,500 | -0.56% |
| 2024-01-12 | 27.43 | 27.43 | 26.77 | 26.90 | 18.15 | qfq | 3,784,503 | 102,384,615 | -1.97% |
| 2024-01-11 | 26.83 | 27.59 | 26.83 | 27.44 | 18.52 | qfq | 4,261,800 | 116,437,838 | 2.27% |
| 2024-01-10 | 27.05 | 27.45 | 26.58 | 26.83 | 18.10 | qfq | 4,026,657 | 108,681,972 | -1.29% |
| 2024-01-09 | 27.25 | 27.56 | 26.75 | 27.18 | 18.34 | qfq | 4,883,620 | 132,493,947 | -0.15% |
| 2024-01-08 | 28.06 | 28.17 | 27.22 | 27.22 | 18.37 | qfq | 4,573,862 | 125,977,823 | -3.10% |
| 2024-01-05 | 28.50 | 28.68 | 27.75 | 28.09 | 18.95 | qfq | 4,960,212 | 140,068,120 | -1.89% |
| 2024-01-04 | 29.02 | 29.06 | 28.53 | 28.63 | 19.32 | qfq | 3,433,360 | 98,697,059 | -1.51% |
| 2024-01-03 | 29.47 | 29.62 | 28.80 | 29.07 | 19.62 | qfq | 3,491,016 | 101,610,301 | -1.86% |
| 2024-01-02 | 29.98 | 30.11 | 29.62 | 29.62 | 19.99 | qfq | 3,352,820 | 99,782,935 | -1.20% |
| 2023-12-29 | 29.60 | 30.17 | 29.51 | 29.98 | 20.23 | qfq | 3,916,596 | 117,038,123 | 1.49% |
| 2023-12-28 | 29.46 | 29.95 | 28.80 | 29.54 | 19.93 | qfq | 5,750,710 | 169,968,904 | -0.17% |
| 2023-12-27 | 28.96 | 29.97 | 28.96 | 29.59 | 19.97 | qfq | 5,526,699 | 162,780,137 | 2.18% |
| 2023-12-26 | 28.91 | 29.30 | 28.45 | 28.96 | 19.54 | qfq | 4,735,113 | 136,098,510 | 0.03% |
| 2023-12-25 | 29.25 | 29.68 | 28.81 | 28.95 | 19.53 | qfq | 3,465,817 | 100,989,343 | -1.03% |
| 2023-12-22 | 29.88 | 29.90 | 29.14 | 29.25 | 19.74 | qfq | 4,206,831 | 124,104,578 | -2.27% |
| 2023-12-21 | 29.83 | 30.17 | 29.44 | 29.93 | 20.20 | qfq | 4,098,266 | 122,290,964 | -0.03% |
| 2023-12-20 | 30.72 | 30.87 | 29.92 | 29.94 | 20.20 | qfq | 3,140,040 | 94,949,944 | -2.54% |
| 2023-12-19 | 30.28 | 30.85 | 30.14 | 30.72 | 20.73 | qfq | 2,678,092 | 81,811,977 | 0.92% |
| 2023-12-18 | 30.92 | 31.29 | 30.33 | 30.44 | 20.54 | qfq | 3,593,571 | 110,369,298 | -1.55% |
| 2023-12-15 | 31.30 | 31.41 | 30.75 | 30.92 | 20.86 | qfq | 3,509,355 | 108,624,342 | -1.12% |
| 2023-12-14 | 31.60 | 31.87 | 31.22 | 31.27 | 21.10 | qfq | 2,985,642 | 94,192,496 | -0.89% |
| 2023-12-13 | 31.70 | 31.95 | 31.30 | 31.55 | 21.29 | qfq | 3,375,375 | 106,915,429 | -0.28% |
| 2023-12-12 | 31.84 | 31.89 | 31.46 | 31.64 | 21.35 | qfq | 3,680,734 | 116,544,042 | -0.09% |
| 2023-12-11 | 31.33 | 32.11 | 30.83 | 31.67 | 21.37 | qfq | 6,553,385 | 206,981,266 | 1.05% |
| 2023-12-08 | 30.89 | 31.89 | 30.80 | 31.34 | 21.15 | qfq | 6,206,476 | 194,823,625 | 1.46% |
| 2023-12-07 | 30.35 | 31.04 | 30.20 | 30.89 | 20.84 | qfq | 4,023,984 | 123,412,731 | 1.48% |
| 2023-12-06 | 30.01 | 30.73 | 29.86 | 30.44 | 20.54 | qfq | 4,115,592 | 124,594,596 | 0.66% |
| 2023-12-05 | 31.87 | 31.88 | 30.20 | 30.24 | 20.40 | qfq | 9,493,332 | 290,440,684 | -6.46% |
| 2023-12-04 | 31.91 | 32.88 | 31.91 | 32.33 | 21.81 | qfq | 5,496,376 | 178,308,156 | 1.38% |
| 2023-12-01 | 31.09 | 32.20 | 30.94 | 31.89 | 21.52 | qfq | 3,540,915 | 111,751,959 | 2.28% |
| 2023-11-30 | 31.45 | 31.54 | 30.77 | 31.18 | 21.04 | qfq | 3,999,420 | 124,244,666 | -0.64% |
| 2023-11-29 | 31.88 | 31.91 | 31.36 | 31.38 | 21.17 | qfq | 2,959,076 | 93,414,088 | -1.54% |
| 2023-11-28 | 31.78 | 32.03 | 31.58 | 31.87 | 21.50 | qfq | 2,386,248 | 75,856,895 | 0.00% |
| 2023-11-27 | 31.99 | 32.48 | 31.82 | 31.87 | 21.50 | qfq | 4,238,445 | 135,745,749 | -0.62% |
| 2023-11-24 | 32.96 | 32.96 | 31.88 | 32.07 | 21.64 | qfq | 2,993,046 | 96,347,671 | -2.76% |
| 2023-11-23 | 32.58 | 32.98 | 32.10 | 32.98 | 22.25 | qfq | 2,659,460 | 86,807,480 | 1.29% |
| 2023-11-22 | 32.80 | 33.32 | 32.56 | 32.56 | 21.97 | qfq | 2,600,967 | 85,754,872 | -0.82% |
| 2023-11-21 | 33.50 | 33.50 | 32.74 | 32.83 | 22.15 | qfq | 3,423,611 | 112,947,217 | -1.32% |
| 2023-11-20 | 33.00 | 33.46 | 32.88 | 33.27 | 22.45 | qfq | 3,193,086 | 105,972,617 | 0.45% |
| 2023-11-17 | 33.17 | 33.41 | 32.94 | 33.12 | 22.35 | qfq | 2,685,376 | 88,976,045 | -0.15% |
| 2023-11-16 | 33.31 | 33.68 | 33.07 | 33.17 | 22.38 | qfq | 3,033,397 | 101,055,998 | -0.84% |
| 2023-11-15 | 33.90 | 34.00 | 33.33 | 33.45 | 22.57 | qfq | 4,151,900 | 139,517,711 | -0.30% |
| 2023-11-14 | 33.38 | 33.78 | 33.14 | 33.55 | 22.64 | qfq | 3,322,046 | 111,318,867 | 0.90% |
| 2023-11-13 | 32.95 | 33.35 | 32.68 | 33.25 | 22.44 | qfq | 3,810,962 | 126,173,729 | 1.93% |
| 2023-11-10 | 32.58 | 33.07 | 32.46 | 32.62 | 22.01 | qfq | 3,131,481 | 102,521,021 | -0.70% |
| 2023-11-09 | 32.60 | 33.34 | 32.51 | 32.85 | 22.17 | qfq | 4,650,602 | 153,088,040 | 0.61% |
| 2023-11-08 | 32.00 | 33.10 | 31.92 | 32.65 | 22.03 | qfq | 6,707,642 | 218,787,527 | 2.03% |
| 2023-11-07 | 31.56 | 32.29 | 31.42 | 32.00 | 21.59 | qfq | 4,089,460 | 130,264,883 | 1.07% |
| 2023-11-06 | 30.79 | 31.83 | 30.70 | 31.66 | 21.36 | qfq | 5,054,368 | 158,874,644 | 3.80% |
| 2023-11-03 | 30.18 | 30.80 | 30.12 | 30.50 | 20.58 | qfq | 4,053,900 | 123,953,361 | 1.06% |
| 2023-11-02 | 30.73 | 30.80 | 30.05 | 30.18 | 20.36 | qfq | 3,556,840 | 107,967,850 | -1.40% |
| 2023-11-01 | 30.76 | 31.09 | 30.47 | 30.61 | 20.65 | qfq | 3,031,405 | 93,310,671 | 0.00% |
| 2023-10-31 | 31.46 | 31.46 | 30.30 | 30.61 | 20.65 | qfq | 4,982,280 | 153,020,241 | -1.95% |
| 2023-10-30 | 30.88 | 31.39 | 30.76 | 31.22 | 21.07 | qfq | 4,359,360 | 135,486,995 | 0.71% |
| 2023-10-27 | 31.22 | 31.31 | 30.51 | 31.00 | 20.92 | qfq | 3,949,040 | 121,781,698 | -0.29% |
| 2023-10-26 | 30.73 | 31.48 | 30.63 | 31.09 | 20.98 | qfq | 2,769,836 | 85,995,501 | 0.45% |
| 2023-10-25 | 30.55 | 31.42 | 30.35 | 30.95 | 20.88 | qfq | 4,147,950 | 128,693,926 | 2.25% |
| 2023-10-24 | 29.94 | 30.49 | 29.67 | 30.27 | 20.42 | qfq | 2,791,558 | 84,041,476 | 1.82% |
| 2023-10-23 | 30.85 | 31.19 | 29.58 | 29.73 | 20.06 | qfq | 4,488,003 | 135,147,752 | -4.37% |
| 2023-10-20 | 32.11 | 32.62 | 30.94 | 31.09 | 20.98 | qfq | 4,084,780 | 128,849,761 | -4.28% |
| 2023-10-19 | 32.67 | 33.26 | 32.41 | 32.48 | 21.92 | qfq | 2,272,373 | 74,697,310 | -0.92% |
| 2023-10-18 | 33.03 | 33.19 | 32.05 | 32.78 | 22.12 | qfq | 3,006,318 | 97,994,047 | -1.29% |
| 2023-10-17 | 33.00 | 33.45 | 32.85 | 33.21 | 22.41 | qfq | 2,561,682 | 84,975,326 | 1.03% |
| 2023-10-16 | 33.33 | 33.38 | 32.71 | 32.87 | 22.18 | qfq | 2,313,793 | 76,189,541 | -0.96% |
| 2023-10-13 | 33.60 | 33.73 | 33.08 | 33.19 | 22.40 | qfq | 2,860,450 | 95,263,432 | -1.69% |
| 2023-10-12 | 34.24 | 34.25 | 33.52 | 33.76 | 22.78 | qfq | 3,046,771 | 102,878,710 | -0.74% |
| 2023-10-11 | 33.67 | 34.47 | 33.45 | 34.01 | 22.95 | qfq | 4,105,053 | 139,737,307 | 0.92% |
| 2023-10-10 | 33.35 | 33.96 | 33.35 | 33.70 | 22.74 | qfq | 2,884,969 | 97,361,285 | 0.69% |
| 2023-10-09 | 33.37 | 33.73 | 33.26 | 33.47 | 22.58 | qfq | 2,199,174 | 73,657,179 | -0.09% |
| 2023-09-28 | 33.44 | 33.97 | 33.36 | 33.50 | 22.60 | qfq | 2,788,138 | 93,636,789 | 0.45% |
| 2023-09-27 | 33.50 | 33.59 | 33.06 | 33.35 | 22.50 | qfq | 2,718,855 | 90,702,165 | 0.51% |
| 2023-09-26 | 32.75 | 33.48 | 32.71 | 33.18 | 22.39 | qfq | 2,724,023 | 90,452,383 | 1.00% |
| 2023-09-25 | 33.41 | 33.49 | 32.65 | 32.85 | 22.17 | qfq | 2,573,653 | 84,604,831 | -1.59% |
| 2023-09-22 | 31.91 | 33.46 | 31.91 | 33.38 | 22.52 | qfq | 4,067,349 | 133,926,505 | 4.15% |
| 2023-09-21 | 32.11 | 32.80 | 32.00 | 32.05 | 21.63 | qfq | 2,600,220 | 84,112,751 | -0.93% |
| 2023-09-20 | 32.83 | 33.13 | 32.30 | 32.35 | 21.83 | qfq | 2,113,044 | 68,983,093 | -1.37% |
| 2023-09-19 | 33.30 | 33.38 | 32.70 | 32.80 | 22.13 | qfq | 2,324,210 | 76,597,380 | -1.86% |
| 2023-09-18 | 32.85 | 33.63 | 32.72 | 33.42 | 22.55 | qfq | 3,082,724 | 102,798,511 | 1.15% |
| 2023-09-15 | 33.35 | 33.53 | 32.80 | 33.04 | 22.29 | qfq | 2,772,226 | 91,827,911 | -0.81% |
| 2023-09-14 | 33.17 | 33.86 | 33.00 | 33.31 | 22.48 | qfq | 3,461,586 | 115,739,201 | 0.33% |
| 2023-09-13 | 34.70 | 34.90 | 33.09 | 33.20 | 22.40 | qfq | 4,950,579 | 166,285,420 | -5.01% |
| 2023-09-12 | 34.56 | 35.31 | 34.56 | 34.95 | 23.58 | qfq | 3,703,320 | 129,500,581 | 0.20% |
| 2023-09-11 | 33.70 | 35.03 | 33.70 | 34.88 | 23.54 | qfq | 5,324,125 | 183,569,263 | 4.12% |
| 2023-09-08 | 33.36 | 33.78 | 32.95 | 33.50 | 22.60 | qfq | 3,732,760 | 124,474,573 | -0.68% |
| 2023-09-07 | 34.30 | 34.36 | 33.63 | 33.73 | 22.76 | qfq | 3,501,460 | 119,012,772 | -2.23% |
| 2023-09-06 | 34.17 | 34.63 | 33.71 | 34.50 | 23.28 | qfq | 3,181,414 | 108,871,289 | 0.58% |
| 2023-09-05 | 34.87 | 34.87 | 34.17 | 34.30 | 23.14 | qfq | 3,220,237 | 111,023,967 | -1.63% |
| 2023-09-04 | 34.99 | 35.03 | 34.16 | 34.87 | 23.53 | qfq | 4,765,065 | 164,317,585 | 0.40% |
| 2023-09-01 | 35.72 | 35.79 | 34.52 | 34.73 | 23.43 | qfq | 4,220,378 | 147,825,410 | -2.77% |
| 2023-08-31 | 35.79 | 36.05 | 35.18 | 35.72 | 24.10 | qfq | 4,986,832 | 177,887,407 | -0.45% |
| 2023-08-30 | 33.93 | 36.27 | 33.93 | 35.88 | 24.21 | qfq | 10,959,275 | 388,145,300 | 6.00% |
| 2023-08-29 | 32.36 | 34.07 | 32.30 | 33.85 | 22.84 | qfq | 6,354,686 | 212,224,548 | 4.90% |
| 2023-08-28 | 34.44 | 34.50 | 31.91 | 32.27 | 21.77 | qfq | 9,083,510 | 299,505,730 | 0.78% |
| 2023-08-25 | 32.51 | 33.50 | 31.84 | 32.02 | 21.61 | qfq | 6,210,360 | 202,635,164 | -0.93% |
| 2023-08-24 | 32.83 | 32.97 | 32.21 | 32.32 | 21.81 | qfq | 3,189,014 | 103,878,474 | -1.01% |
| 2023-08-23 | 33.41 | 33.41 | 32.59 | 32.65 | 22.03 | qfq | 2,815,665 | 92,669,020 | -3.00% |
| 2023-08-22 | 33.05 | 33.70 | 32.70 | 33.66 | 22.71 | qfq | 3,907,017 | 129,973,577 | 2.90% |
| 2023-08-21 | 32.30 | 33.45 | 32.26 | 32.71 | 22.07 | qfq | 4,175,832 | 137,767,341 | 1.02% |
| 2023-08-18 | 33.68 | 33.68 | 32.38 | 32.38 | 21.85 | qfq | 3,713,507 | 122,042,658 | -3.08% |
| 2023-08-17 | 32.94 | 33.77 | 32.71 | 33.41 | 22.54 | qfq | 2,471,580 | 82,411,388 | 0.78% |
| 2023-08-16 | 33.71 | 34.15 | 33.15 | 33.15 | 22.37 | qfq | 3,198,960 | 107,124,399 | -2.18% |
| 2023-08-15 | 34.60 | 34.78 | 33.60 | 33.89 | 22.87 | qfq | 2,233,280 | 76,227,898 | -2.00% |
| 2023-08-14 | 33.40 | 34.65 | 33.10 | 34.58 | 23.33 | qfq | 4,455,805 | 151,426,750 | 3.53% |
| 2023-08-11 | 34.66 | 34.87 | 33.33 | 33.40 | 22.54 | qfq | 4,218,659 | 142,900,220 | -3.58% |
| 2023-08-10 | 34.61 | 34.95 | 34.25 | 34.64 | 23.37 | qfq | 2,357,682 | 81,509,378 | -0.40% |
| 2023-08-09 | 34.92 | 35.59 | 34.61 | 34.78 | 23.47 | qfq | 3,323,980 | 116,565,032 | -0.71% |
| 2023-08-08 | 35.43 | 35.49 | 34.91 | 35.03 | 23.64 | qfq | 2,782,970 | 97,838,569 | -1.13% |
| 2023-08-07 | 35.30 | 35.85 | 35.18 | 35.43 | 23.91 | qfq | 3,320,179 | 117,631,068 | -0.70% |
| 2023-08-04 | 34.42 | 35.86 | 34.20 | 35.68 | 24.08 | qfq | 6,823,589 | 240,697,214 | 4.54% |
| 2023-08-03 | 33.85 | 34.16 | 33.75 | 34.13 | 23.03 | qfq | 2,620,136 | 89,141,505 | 0.59% |
| 2023-08-02 | 33.90 | 34.26 | 33.85 | 33.93 | 22.89 | qfq | 1,880,344 | 63,925,620 | -0.38% |
| 2023-08-01 | 34.01 | 34.33 | 33.69 | 34.06 | 22.98 | qfq | 2,744,940 | 93,385,469 | -0.09% |
| 2023-07-31 | 33.80 | 34.39 | 33.66 | 34.09 | 23.00 | qfq | 2,716,343 | 92,589,912 | 0.44% |
| 2023-07-28 | 33.42 | 34.07 | 33.24 | 33.94 | 22.90 | qfq | 3,088,969 | 104,441,674 | 1.37% |
| 2023-07-27 | 33.90 | 34.21 | 33.42 | 33.48 | 22.59 | qfq | 2,884,792 | 97,174,647 | -1.38% |
| 2023-07-26 | 34.50 | 34.68 | 33.53 | 33.95 | 22.91 | qfq | 3,844,783 | 130,387,584 | -1.39% |
| 2023-07-25 | 35.07 | 35.18 | 34.21 | 34.43 | 23.23 | qfq | 4,947,840 | 170,764,219 | -0.69% |
| 2023-07-24 | 34.18 | 35.08 | 34.10 | 34.67 | 23.39 | qfq | 2,173,363 | 75,408,786 | 0.90% |
| 2023-07-21 | 34.60 | 34.76 | 34.21 | 34.36 | 23.18 | qfq | 2,608,754 | 89,859,879 | -0.75% |
| 2023-07-20 | 35.47 | 35.65 | 34.50 | 34.62 | 23.36 | qfq | 3,884,059 | 135,522,867 | -2.42% |
| 2023-07-19 | 35.25 | 35.97 | 35.25 | 35.48 | 23.94 | qfq | 2,587,905 | 92,135,955 | 0.71% |
| 2023-07-18 | 35.71 | 35.84 | 35.16 | 35.23 | 23.77 | qfq | 2,884,109 | 102,097,844 | -1.23% |
| 2023-07-17 | 36.58 | 36.90 | 35.27 | 35.67 | 24.07 | qfq | 4,986,869 | 178,763,119 | -2.86% |