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
恒润股份603985.SH
最近收盘价16.102026-07-17
最近交易日2026-07-17
成交量（股）20,567,040
成交额（元）344,742,480
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.71 | 17.98 | 16.10 | 16.10 | 16.10 | qfq | 20,567,040 | 344,742,480 | -10.01% |
| 2026-07-16 | 18.51 | 18.66 | 17.77 | 17.89 | 17.89 | qfq | 14,964,303 | 271,855,702 | -5.64% |
| 2026-07-15 | 18.97 | 19.80 | 18.74 | 18.96 | 18.96 | qfq | 15,726,204 | 301,806,451 | -5.58% |
| 2026-07-14 | 19.77 | 20.39 | 19.12 | 20.08 | 20.08 | qfq | 11,363,114 | 223,621,981 | 1.57% |
| 2026-07-13 | 21.09 | 21.60 | 19.62 | 19.77 | 19.77 | qfq | 14,389,398 | 293,393,369 | -7.53% |
| 2026-07-10 | 21.27 | 22.68 | 20.90 | 21.38 | 21.38 | qfq | 16,367,536 | 359,558,696 | 0.52% |
| 2026-07-09 | 21.35 | 21.57 | 20.30 | 21.27 | 21.27 | qfq | 13,352,432 | 280,504,686 | 1.67% |
| 2026-07-08 | 21.56 | 22.68 | 20.70 | 20.92 | 20.92 | qfq | 15,854,159 | 337,943,783 | -3.64% |
| 2026-07-07 | 22.37 | 23.29 | 21.37 | 21.71 | 21.71 | qfq | 15,638,029 | 346,978,897 | -2.78% |
| 2026-07-06 | 23.09 | 23.78 | 22.20 | 22.33 | 22.33 | qfq | 15,581,478 | 356,743,496 | -1.93% |
| 2026-07-03 | 23.55 | 23.60 | 22.50 | 22.77 | 22.77 | qfq | 19,536,883 | 448,720,561 | -4.01% |
| 2026-07-02 | 24.81 | 25.08 | 23.60 | 23.72 | 23.72 | qfq | 20,256,946 | 494,764,171 | -5.72% |
| 2026-07-01 | 25.00 | 25.38 | 24.50 | 25.16 | 25.16 | qfq | 29,779,563 | 744,790,172 | 4.75% |
| 2026-06-30 | 21.61 | 24.02 | 21.56 | 24.02 | 24.02 | qfq | 14,674,883 | 341,534,286 | 9.98% |
| 2026-06-29 | 22.84 | 23.21 | 21.70 | 21.84 | 21.84 | qfq | 17,999,172 | 399,967,481 | -4.71% |
| 2026-06-26 | 23.03 | 23.86 | 22.69 | 22.92 | 22.92 | qfq | 13,669,302 | 317,022,048 | -1.42% |
| 2026-06-25 | 23.33 | 24.20 | 22.84 | 23.25 | 23.25 | qfq | 17,105,200 | 399,567,249 | -0.98% |
| 2026-06-24 | 23.80 | 23.90 | 22.95 | 23.48 | 23.48 | qfq | 13,400,555 | 314,261,000 | -1.34% |
| 2026-06-23 | 24.45 | 25.04 | 23.68 | 23.80 | 23.80 | qfq | 15,378,820 | 375,259,224 | -2.78% |
| 2026-06-22 | 25.20 | 25.22 | 24.15 | 24.48 | 24.48 | qfq | 19,536,334 | 480,462,540 | -3.13% |
| 2026-06-18 | 25.18 | 25.75 | 25.01 | 25.27 | 25.27 | qfq | 16,962,121 | 429,531,574 | 0.08% |
| 2026-06-17 | 24.43 | 25.34 | 24.30 | 25.25 | 25.25 | qfq | 17,419,428 | 431,337,751 | 2.60% |
| 2026-06-16 | 24.46 | 24.97 | 24.02 | 24.61 | 24.61 | qfq | 17,321,091 | 423,144,870 | 0.65% |
| 2026-06-15 | 23.58 | 24.51 | 23.44 | 24.45 | 24.45 | qfq | 17,742,298 | 427,455,013 | 3.65% |
| 2026-06-12 | 23.65 | 24.30 | 23.39 | 23.59 | 23.59 | qfq | 17,173,566 | 409,968,837 | 1.42% |
| 2026-06-11 | 21.82 | 23.81 | 21.37 | 23.26 | 23.26 | qfq | 26,361,306 | 600,445,128 | 5.44% |
| 2026-06-10 | 21.98 | 22.49 | 21.56 | 22.06 | 22.06 | qfq | 14,265,996 | 313,690,434 | -0.76% |
| 2026-06-09 | 22.80 | 22.90 | 21.96 | 22.23 | 22.23 | qfq | 13,236,221 | 293,843,392 | -0.89% |
| 2026-06-08 | 22.26 | 23.55 | 22.02 | 22.43 | 22.43 | qfq | 16,198,297 | 367,982,099 | -4.15% |
| 2026-06-05 | 24.00 | 24.35 | 23.29 | 23.40 | 23.40 | qfq | 19,609,423 | 466,247,231 | -2.62% |
| 2026-06-04 | 22.75 | 24.66 | 22.60 | 24.03 | 24.03 | qfq | 28,373,807 | 682,351,474 | 5.30% |
| 2026-06-03 | 22.50 | 23.96 | 22.48 | 22.82 | 22.82 | qfq | 15,450,469 | 359,102,317 | 0.53% |
| 2026-06-02 | 22.97 | 23.10 | 22.26 | 22.70 | 22.70 | qfq | 11,941,357 | 270,657,868 | -1.18% |
| 2026-06-01 | 23.50 | 23.76 | 22.87 | 22.97 | 22.97 | qfq | 13,869,605 | 322,396,676 | -2.67% |
| 2026-05-29 | 24.20 | 24.95 | 23.50 | 23.60 | 23.60 | qfq | 15,259,272 | 364,628,747 | -2.68% |
| 2026-05-28 | 23.67 | 24.40 | 23.30 | 24.25 | 24.25 | qfq | 16,571,249 | 394,888,820 | 2.28% |
| 2026-05-27 | 24.10 | 24.44 | 23.52 | 23.71 | 23.71 | qfq | 16,374,805 | 391,725,991 | -1.86% |
| 2026-05-26 | 24.32 | 24.85 | 23.41 | 24.16 | 24.16 | qfq | 25,215,044 | 604,443,989 | -1.75% |
| 2026-05-25 | 26.28 | 26.39 | 24.25 | 24.59 | 24.53 | qfq | 32,145,955 | 799,538,231 | -5.46% |
| 2026-05-22 | 25.48 | 26.29 | 25.38 | 26.01 | 25.95 | qfq | 27,092,193 | 702,605,655 | 4.00% |
| 2026-05-21 | 26.50 | 26.94 | 24.90 | 25.01 | 24.95 | qfq | 37,887,704 | 980,440,986 | -6.82% |
| 2026-05-20 | 26.72 | 28.45 | 26.00 | 26.84 | 26.77 | qfq | 44,727,231 | 1,222,399,306 | -0.52% |
| 2026-05-19 | 27.53 | 27.60 | 26.55 | 26.98 | 26.91 | qfq | 24,911,258 | 673,107,999 | -2.03% |
| 2026-05-18 | 27.05 | 28.29 | 26.94 | 27.54 | 27.47 | qfq | 37,661,585 | 1,040,717,762 | 1.81% |
| 2026-05-15 | 26.00 | 28.09 | 25.77 | 27.05 | 26.98 | qfq | 42,120,399 | 1,135,670,025 | 2.08% |
| 2026-05-14 | 27.75 | 27.80 | 26.22 | 26.50 | 26.44 | qfq | 32,685,769 | 875,074,669 | -4.30% |
| 2026-05-13 | 25.80 | 27.90 | 25.71 | 27.69 | 27.62 | qfq | 42,965,944 | 1,169,451,813 | 5.89% |
| 2026-05-12 | 27.84 | 27.87 | 25.90 | 26.15 | 26.09 | qfq | 46,917,699 | 1,247,217,608 | -6.04% |
| 2026-05-11 | 29.10 | 29.28 | 27.35 | 27.83 | 27.76 | qfq | 41,035,092 | 1,144,805,418 | -2.90% |
| 2026-05-08 | 28.60 | 29.28 | 28.46 | 28.66 | 28.59 | qfq | 37,532,571 | 1,080,033,770 | -1.51% |
| 2026-05-07 | 28.63 | 29.60 | 28.07 | 29.10 | 29.03 | qfq | 53,774,728 | 1,558,979,378 | 1.29% |
| 2026-05-06 | 26.62 | 28.73 | 26.55 | 28.73 | 28.66 | qfq | 59,262,216 | 1,632,826,894 | 9.99% |
| 2026-04-30 | 26.50 | 27.32 | 26.00 | 26.12 | 26.06 | qfq | 49,997,722 | 1,323,804,011 | -3.15% |
| 2026-04-29 | 27.25 | 29.57 | 26.79 | 26.97 | 26.90 | qfq | 82,295,133 | 2,294,291,744 | -2.00% |
| 2026-04-28 | 26.10 | 27.66 | 26.00 | 27.52 | 27.45 | qfq | 51,971,154 | 1,410,129,431 | 4.28% |
| 2026-04-27 | 25.05 | 26.89 | 25.05 | 26.39 | 26.33 | qfq | 55,033,065 | 1,439,247,531 | 4.10% |
| 2026-04-24 | 24.07 | 25.73 | 22.84 | 25.35 | 25.29 | qfq | 63,659,547 | 1,541,227,516 | 3.81% |
| 2026-04-23 | 24.97 | 26.45 | 24.39 | 24.42 | 24.36 | qfq | 58,700,561 | 1,481,767,392 | -4.12% |
| 2026-04-22 | 23.87 | 25.47 | 23.50 | 25.47 | 25.41 | qfq | 63,916,712 | 1,572,089,398 | 5.64% |
| 2026-04-21 | 23.67 | 24.59 | 22.50 | 24.11 | 24.05 | qfq | 59,066,765 | 1,392,480,138 | 0.12% |
| 2026-04-20 | 23.99 | 24.60 | 23.70 | 24.08 | 24.02 | qfq | 55,788,620 | 1,342,505,581 | -2.11% |
| 2026-04-17 | 25.10 | 25.70 | 23.61 | 24.60 | 24.54 | qfq | 85,021,942 | 2,084,042,959 | 0.24% |
| 2026-04-16 | 22.63 | 24.54 | 22.38 | 24.54 | 24.48 | qfq | 57,661,133 | 1,366,587,851 | 10.00% |
| 2026-04-15 | 21.16 | 23.27 | 20.99 | 22.31 | 22.26 | qfq | 71,676,552 | 1,590,895,897 | 5.48% |
| 2026-04-14 | 21.71 | 22.68 | 21.02 | 21.15 | 21.10 | qfq | 62,693,925 | 1,368,665,891 | -2.49% |
| 2026-04-13 | 20.58 | 21.70 | 20.31 | 21.69 | 21.64 | qfq | 46,017,426 | 973,813,914 | 2.50% |
| 2026-04-10 | 20.38 | 21.20 | 20.10 | 21.16 | 21.11 | qfq | 41,045,039 | 853,336,610 | 4.19% |
| 2026-04-09 | 21.33 | 21.36 | 20.29 | 20.31 | 20.26 | qfq | 53,942,864 | 1,123,418,911 | -7.43% |
| 2026-04-08 | 20.85 | 21.94 | 20.54 | 21.94 | 21.89 | qfq | 56,684,044 | 1,206,566,227 | 6.45% |
| 2026-04-07 | 20.00 | 20.91 | 19.95 | 20.61 | 20.56 | qfq | 45,911,248 | 941,663,828 | 2.03% |
| 2026-04-03 | 20.08 | 20.64 | 19.82 | 20.20 | 20.15 | qfq | 46,988,635 | 952,101,355 | 1.56% |
| 2026-04-02 | 20.15 | 20.40 | 19.75 | 19.89 | 19.84 | qfq | 36,998,918 | 740,213,406 | -2.79% |
| 2026-04-01 | 18.90 | 20.46 | 18.77 | 20.46 | 20.41 | qfq | 49,946,637 | 991,399,164 | 10.00% |
| 2026-03-31 | 19.01 | 19.66 | 18.53 | 18.60 | 18.55 | qfq | 28,229,258 | 535,098,587 | -2.87% |
| 2026-03-30 | 18.68 | 19.50 | 18.26 | 19.15 | 19.10 | qfq | 28,089,889 | 531,512,843 | 0.42% |
| 2026-03-27 | 19.54 | 19.56 | 18.65 | 19.07 | 19.02 | qfq | 26,458,616 | 504,070,093 | -2.21% |
| 2026-03-26 | 19.75 | 20.88 | 19.44 | 19.50 | 19.45 | qfq | 44,049,032 | 876,836,828 | -0.71% |
| 2026-03-25 | 18.87 | 19.97 | 18.81 | 19.64 | 19.59 | qfq | 34,489,212 | 675,010,291 | 3.70% |
| 2026-03-24 | 18.72 | 19.07 | 18.03 | 18.94 | 18.89 | qfq | 34,037,344 | 634,924,612 | 3.38% |
| 2026-03-23 | 18.61 | 19.09 | 18.20 | 18.32 | 18.28 | qfq | 30,481,407 | 567,900,812 | -3.58% |
| 2026-03-20 | 20.14 | 20.33 | 19.00 | 19.00 | 18.95 | qfq | 48,957,335 | 955,114,864 | -3.85% |
| 2026-03-19 | 18.20 | 20.35 | 18.12 | 19.76 | 19.71 | qfq | 70,605,716 | 1,393,228,747 | 6.81% |
| 2026-03-18 | 17.65 | 18.50 | 17.60 | 18.50 | 18.45 | qfq | 23,996,935 | 434,411,196 | 4.70% |
| 2026-03-17 | 18.01 | 18.34 | 17.65 | 17.67 | 17.63 | qfq | 22,061,970 | 395,892,149 | -1.94% |
| 2026-03-16 | 18.25 | 18.37 | 17.85 | 18.02 | 17.98 | qfq | 19,063,210 | 345,007,555 | -0.06% |
| 2026-03-13 | 18.40 | 18.65 | 17.85 | 18.03 | 17.99 | qfq | 23,526,936 | 428,257,515 | -1.53% |
| 2026-03-12 | 18.50 | 18.55 | 17.95 | 18.31 | 18.27 | qfq | 21,137,381 | 385,779,967 | -0.22% |
| 2026-03-11 | 18.75 | 18.85 | 18.31 | 18.35 | 18.31 | qfq | 19,211,190 | 354,508,709 | -1.45% |
| 2026-03-10 | 18.90 | 18.97 | 18.40 | 18.62 | 18.57 | qfq | 25,316,227 | 471,089,997 | 0.05% |
| 2026-03-09 | 17.33 | 18.95 | 17.10 | 18.61 | 18.56 | qfq | 33,188,431 | 599,057,105 | 6.40% |
| 2026-03-06 | 17.08 | 17.60 | 17.08 | 17.49 | 17.45 | qfq | 12,950,094 | 225,869,665 | 1.75% |
| 2026-03-05 | 17.01 | 17.45 | 16.92 | 17.19 | 17.15 | qfq | 14,046,654 | 241,502,598 | 3.12% |
| 2026-03-04 | 16.42 | 17.06 | 16.33 | 16.67 | 16.63 | qfq | 11,448,614 | 191,080,944 | 0.54% |
| 2026-03-03 | 17.60 | 17.74 | 16.54 | 16.58 | 16.54 | qfq | 17,728,400 | 299,993,914 | -5.80% |
| 2026-03-02 | 17.54 | 18.05 | 17.39 | 17.60 | 17.56 | qfq | 17,082,433 | 300,949,282 | -2.38% |
| 2026-02-27 | 17.81 | 18.24 | 17.44 | 18.03 | 17.99 | qfq | 20,594,391 | 369,644,760 | 0.67% |
| 2026-02-26 | 16.92 | 18.34 | 16.88 | 17.91 | 17.87 | qfq | 30,144,165 | 534,064,751 | 5.85% |
| 2026-02-25 | 16.91 | 17.22 | 16.84 | 16.92 | 16.88 | qfq | 12,673,710 | 214,920,431 | -0.82% |
| 2026-02-24 | 17.67 | 17.85 | 16.75 | 17.06 | 17.02 | qfq | 16,642,921 | 284,347,042 | -2.51% |
| 2026-02-13 | 17.31 | 17.95 | 17.29 | 17.50 | 17.46 | qfq | 19,235,642 | 339,613,513 | -0.51% |
| 2026-02-12 | 17.19 | 18.18 | 16.87 | 17.59 | 17.55 | qfq | 27,304,010 | 476,996,677 | 4.95% |
| 2026-02-11 | 17.10 | 17.33 | 16.72 | 16.76 | 16.72 | qfq | 13,169,264 | 223,351,770 | -1.41% |
| 2026-02-10 | 16.67 | 17.24 | 16.26 | 17.00 | 16.96 | qfq | 30,235,859 | 514,629,822 | 1.19% |
| 2026-02-09 | 15.88 | 17.08 | 15.88 | 16.80 | 16.76 | qfq | 34,849,834 | 584,527,249 | 8.18% |
| 2026-02-06 | 15.05 | 15.94 | 15.05 | 15.53 | 15.49 | qfq | 12,630,548 | 196,417,714 | 2.31% |
| 2026-02-05 | 15.55 | 15.61 | 15.15 | 15.18 | 15.14 | qfq | 7,773,200 | 118,995,974 | -2.88% |
| 2026-02-04 | 16.01 | 16.04 | 15.58 | 15.63 | 15.59 | qfq | 8,023,545 | 126,056,011 | -2.86% |
| 2026-02-03 | 15.82 | 16.09 | 15.64 | 16.09 | 16.05 | qfq | 9,367,451 | 148,463,951 | 2.48% |
| 2026-02-02 | 16.24 | 16.32 | 15.70 | 15.70 | 15.66 | qfq | 10,470,909 | 167,430,813 | -3.09% |
| 2026-01-30 | 16.35 | 16.69 | 16.04 | 16.20 | 16.16 | qfq | 10,907,112 | 177,569,219 | -0.98% |
| 2026-01-29 | 16.87 | 16.95 | 16.30 | 16.36 | 16.32 | qfq | 10,488,177 | 173,864,236 | -3.02% |
| 2026-01-28 | 16.97 | 17.10 | 16.70 | 16.87 | 16.83 | qfq | 8,879,785 | 149,583,715 | -1.11% |
| 2026-01-27 | 16.51 | 17.12 | 16.33 | 17.06 | 17.02 | qfq | 16,046,534 | 268,629,329 | 2.83% |
| 2026-01-26 | 16.92 | 16.92 | 16.36 | 16.59 | 16.55 | qfq | 11,924,370 | 197,738,846 | -2.01% |
| 2026-01-23 | 16.75 | 17.07 | 16.72 | 16.93 | 16.89 | qfq | 11,663,384 | 196,788,755 | 1.26% |
| 2026-01-22 | 16.58 | 16.92 | 16.50 | 16.72 | 16.68 | qfq | 11,785,057 | 196,999,700 | 0.97% |
| 2026-01-21 | 16.40 | 16.67 | 16.39 | 16.56 | 16.52 | qfq | 8,843,979 | 146,157,213 | 0.42% |
| 2026-01-20 | 16.49 | 16.93 | 16.29 | 16.49 | 16.45 | qfq | 14,281,471 | 236,696,132 | 0.79% |
| 2026-01-19 | 16.36 | 16.58 | 16.11 | 16.36 | 16.32 | qfq | 9,268,907 | 151,843,473 | 0.80% |
| 2026-01-16 | 16.05 | 16.29 | 15.85 | 16.23 | 16.19 | qfq | 13,254,832 | 213,260,522 | 1.82% |
| 2026-01-15 | 16.18 | 16.25 | 15.83 | 15.94 | 15.90 | qfq | 9,090,960 | 144,826,864 | -1.12% |
| 2026-01-14 | 15.77 | 16.40 | 15.77 | 16.12 | 16.08 | qfq | 17,288,696 | 278,846,441 | 2.15% |
| 2026-01-13 | 16.10 | 16.24 | 15.73 | 15.78 | 15.74 | qfq | 15,173,021 | 242,565,443 | -3.78% |
| 2026-01-12 | 15.80 | 16.67 | 15.80 | 16.40 | 16.36 | qfq | 18,219,163 | 297,238,288 | 3.86% |
| 2026-01-09 | 15.65 | 15.92 | 15.55 | 15.79 | 15.75 | qfq | 8,819,991 | 139,358,449 | 0.89% |
| 2026-01-08 | 15.29 | 15.89 | 15.26 | 15.65 | 15.61 | qfq | 11,415,156 | 178,411,305 | 1.62% |
| 2026-01-07 | 15.51 | 15.59 | 15.29 | 15.40 | 15.36 | qfq | 7,949,415 | 122,630,833 | -1.03% |
| 2026-01-06 | 15.27 | 15.65 | 15.27 | 15.56 | 15.52 | qfq | 9,866,860 | 152,885,369 | 1.90% |
| 2026-01-05 | 15.23 | 15.41 | 14.99 | 15.27 | 15.23 | qfq | 8,067,941 | 122,877,696 | 0.20% |
| 2025-12-31 | 15.09 | 15.35 | 14.98 | 15.24 | 15.20 | qfq | 6,152,641 | 93,274,905 | 0.99% |
| 2025-12-30 | 15.14 | 15.38 | 15.08 | 15.09 | 15.05 | qfq | 6,107,771 | 92,865,200 | -0.98% |
| 2025-12-29 | 15.11 | 15.38 | 15.11 | 15.24 | 15.20 | qfq | 5,698,000 | 86,913,817 | 0.66% |
| 2025-12-26 | 15.32 | 15.39 | 15.10 | 15.14 | 15.10 | qfq | 8,642,625 | 131,637,658 | -1.17% |
| 2025-12-25 | 14.94 | 15.53 | 14.78 | 15.32 | 15.28 | qfq | 12,085,908 | 183,745,776 | 2.89% |
| 2025-12-24 | 14.70 | 14.97 | 14.59 | 14.89 | 14.85 | qfq | 6,182,639 | 91,651,914 | 1.43% |
| 2025-12-23 | 14.77 | 14.84 | 14.64 | 14.68 | 14.64 | qfq | 6,135,500 | 90,419,020 | -0.54% |
| 2025-12-22 | 14.50 | 14.92 | 14.48 | 14.76 | 14.72 | qfq | 9,828,300 | 145,063,856 | 2.22% |
| 2025-12-19 | 14.26 | 14.51 | 14.24 | 14.44 | 14.40 | qfq | 5,146,545 | 74,018,978 | 1.19% |
| 2025-12-18 | 14.38 | 14.75 | 14.25 | 14.27 | 14.24 | qfq | 7,178,745 | 103,983,411 | -1.65% |
| 2025-12-17 | 14.59 | 14.59 | 14.10 | 14.51 | 14.47 | qfq | 8,387,726 | 120,337,577 | 0.07% |
| 2025-12-16 | 14.45 | 14.59 | 14.30 | 14.50 | 14.46 | qfq | 6,609,471 | 95,427,825 | -0.34% |
| 2025-12-15 | 14.53 | 14.80 | 14.52 | 14.55 | 14.51 | qfq | 8,043,017 | 117,771,787 | -1.15% |
| 2025-12-12 | 14.27 | 14.90 | 14.18 | 14.72 | 14.68 | qfq | 11,963,149 | 174,332,331 | 2.72% |
| 2025-12-11 | 14.67 | 14.68 | 14.31 | 14.33 | 14.30 | qfq | 10,464,022 | 150,753,059 | -2.45% |
| 2025-12-10 | 14.26 | 15.08 | 14.26 | 14.69 | 14.65 | qfq | 16,928,088 | 248,389,927 | 2.58% |
| 2025-12-09 | 14.11 | 14.99 | 14.09 | 14.32 | 14.29 | qfq | 15,616,300 | 226,335,164 | 1.56% |
| 2025-12-08 | 14.20 | 14.25 | 14.06 | 14.10 | 14.07 | qfq | 5,510,451 | 77,859,494 | 0.14% |
| 2025-12-05 | 13.82 | 14.11 | 13.70 | 14.08 | 14.05 | qfq | 5,876,293 | 82,101,820 | 1.88% |
| 2025-12-04 | 13.93 | 13.99 | 13.68 | 13.82 | 13.79 | qfq | 5,028,648 | 69,403,021 | -0.79% |
| 2025-12-03 | 14.10 | 14.18 | 13.79 | 13.93 | 13.90 | qfq | 8,708,500 | 121,453,468 | -1.49% |
| 2025-12-02 | 14.25 | 14.30 | 14.00 | 14.14 | 14.11 | qfq | 6,095,578 | 86,098,246 | -0.77% |
| 2025-12-01 | 14.26 | 14.33 | 14.19 | 14.25 | 14.22 | qfq | 6,161,911 | 87,809,862 | -0.14% |
| 2025-11-28 | 14.20 | 14.30 | 14.06 | 14.27 | 14.24 | qfq | 5,075,328 | 71,994,669 | 0.28% |
| 2025-11-27 | 14.15 | 14.30 | 14.00 | 14.23 | 14.20 | qfq | 9,274,631 | 131,427,148 | 0.57% |
| 2025-11-26 | 14.42 | 14.69 | 14.12 | 14.15 | 14.12 | qfq | 10,262,400 | 147,696,095 | -1.67% |
| 2025-11-25 | 14.41 | 14.58 | 14.37 | 14.39 | 14.35 | qfq | 7,556,390 | 109,289,057 | -0.07% |
| 2025-11-24 | 14.51 | 14.60 | 14.24 | 14.40 | 14.36 | qfq | 11,650,016 | 168,196,821 | 0.35% |
| 2025-11-21 | 14.80 | 14.94 | 14.18 | 14.35 | 14.31 | qfq | 9,816,317 | 142,218,428 | -4.08% |
| 2025-11-20 | 15.20 | 15.22 | 14.95 | 14.96 | 14.92 | qfq | 4,258,200 | 64,235,606 | -0.73% |
| 2025-11-19 | 15.44 | 15.44 | 15.06 | 15.07 | 15.03 | qfq | 6,795,429 | 103,148,044 | -2.59% |
| 2025-11-18 | 15.70 | 15.75 | 15.36 | 15.47 | 15.43 | qfq | 6,071,229 | 94,015,906 | -1.78% |
| 2025-11-17 | 15.56 | 15.80 | 15.38 | 15.75 | 15.71 | qfq | 6,966,907 | 108,637,033 | 1.22% |
| 2025-11-14 | 15.55 | 15.76 | 15.45 | 15.56 | 15.52 | qfq | 5,004,700 | 78,201,444 | -0.26% |
| 2025-11-13 | 15.50 | 15.69 | 15.33 | 15.60 | 15.56 | qfq | 6,276,248 | 97,574,534 | 0.45% |
| 2025-11-12 | 15.99 | 15.99 | 15.50 | 15.53 | 15.49 | qfq | 9,454,407 | 147,688,196 | -2.82% |
| 2025-11-11 | 16.06 | 16.40 | 15.81 | 15.98 | 15.94 | qfq | 10,777,152 | 173,315,754 | 0.57% |
| 2025-11-10 | 15.72 | 15.99 | 15.66 | 15.89 | 15.85 | qfq | 8,034,143 | 126,972,587 | 1.08% |
| 2025-11-07 | 15.91 | 15.94 | 15.72 | 15.72 | 15.68 | qfq | 7,404,331 | 116,955,151 | -1.13% |
| 2025-11-06 | 15.76 | 16.06 | 15.76 | 15.90 | 15.86 | qfq | 6,379,892 | 101,467,920 | -0.06% |
| 2025-11-05 | 15.75 | 15.98 | 15.70 | 15.91 | 15.87 | qfq | 6,596,476 | 104,568,768 | 0.00% |
| 2025-11-04 | 16.14 | 16.17 | 15.73 | 15.91 | 15.87 | qfq | 10,788,111 | 171,712,959 | -1.73% |
| 2025-11-03 | 16.34 | 16.34 | 16.00 | 16.19 | 16.15 | qfq | 7,902,816 | 127,464,967 | -0.67% |
| 2025-10-31 | 16.22 | 16.43 | 16.17 | 16.30 | 16.26 | qfq | 9,492,395 | 154,737,126 | 0.18% |
| 2025-10-30 | 16.64 | 16.68 | 16.24 | 16.27 | 16.23 | qfq | 13,959,070 | 229,105,831 | -1.75% |
| 2025-10-29 | 15.95 | 16.59 | 15.82 | 16.56 | 16.52 | qfq | 16,508,906 | 267,805,249 | 4.15% |
| 2025-10-28 | 16.13 | 16.13 | 15.81 | 15.90 | 15.86 | qfq | 10,010,200 | 159,430,035 | -1.24% |
| 2025-10-27 | 16.33 | 16.34 | 16.01 | 16.10 | 16.06 | qfq | 8,887,512 | 143,385,010 | 0.06% |
| 2025-10-24 | 16.20 | 16.32 | 16.07 | 16.09 | 16.05 | qfq | 8,058,391 | 130,318,885 | 0.06% |
| 2025-10-23 | 16.25 | 16.25 | 15.68 | 16.08 | 16.04 | qfq | 9,031,500 | 143,235,951 | -0.56% |
| 2025-10-22 | 16.32 | 16.44 | 16.00 | 16.17 | 16.13 | qfq | 7,398,992 | 119,928,243 | -0.61% |
| 2025-10-21 | 16.13 | 16.49 | 16.11 | 16.27 | 16.23 | qfq | 7,559,790 | 123,597,426 | 0.43% |
| 2025-10-20 | 16.12 | 16.43 | 16.06 | 16.20 | 16.16 | qfq | 7,839,174 | 127,229,544 | 0.87% |
| 2025-10-17 | 17.20 | 17.20 | 16.00 | 16.06 | 16.02 | qfq | 18,686,947 | 307,968,158 | -6.14% |
| 2025-10-16 | 17.50 | 17.52 | 17.00 | 17.11 | 17.07 | qfq | 14,314,923 | 246,350,274 | -3.22% |
| 2025-10-15 | 17.44 | 17.82 | 17.36 | 17.68 | 17.64 | qfq | 13,849,947 | 243,632,632 | 1.67% |
| 2025-10-14 | 17.80 | 18.10 | 17.26 | 17.39 | 17.35 | qfq | 19,651,645 | 347,531,243 | -1.92% |
| 2025-10-13 | 17.06 | 17.80 | 17.06 | 17.73 | 17.69 | qfq | 16,423,578 | 288,471,938 | -1.28% |
| 2025-10-10 | 17.49 | 18.12 | 17.29 | 17.96 | 17.92 | qfq | 26,623,020 | 476,263,950 | 2.05% |
| 2025-10-09 | 17.00 | 17.98 | 16.89 | 17.60 | 17.56 | qfq | 25,987,408 | 454,978,063 | 4.27% |
| 2025-09-30 | 17.22 | 17.43 | 16.86 | 16.88 | 16.84 | qfq | 18,930,722 | 323,690,253 | -1.57% |
| 2025-09-29 | 17.02 | 17.35 | 16.88 | 17.15 | 17.11 | qfq | 22,384,941 | 383,011,619 | -0.29% |
| 2025-09-26 | 17.26 | 17.93 | 17.13 | 17.20 | 17.16 | qfq | 31,349,836 | 550,349,514 | -0.86% |
| 2025-09-25 | 17.84 | 18.15 | 17.31 | 17.35 | 17.31 | qfq | 42,403,078 | 749,387,642 | -3.13% |
| 2025-09-24 | 18.25 | 18.68 | 17.80 | 17.91 | 17.87 | qfq | 61,071,548 | 1,113,064,824 | 0.28% |
| 2025-09-23 | 16.71 | 17.86 | 16.36 | 17.86 | 17.82 | qfq | 49,443,941 | 846,778,278 | 9.98% |
| 2025-09-22 | 17.00 | 17.00 | 16.09 | 16.24 | 16.20 | qfq | 19,017,007 | 310,532,631 | 3.18% |
| 2025-09-19 | 16.00 | 16.06 | 15.66 | 15.74 | 15.70 | qfq | 8,139,310 | 128,510,330 | -0.82% |
| 2025-09-18 | 16.01 | 16.52 | 15.70 | 15.87 | 15.83 | qfq | 17,889,409 | 289,947,015 | -0.87% |
| 2025-09-17 | 16.14 | 16.43 | 16.01 | 16.01 | 15.97 | qfq | 12,446,936 | 201,664,793 | -0.93% |
| 2025-09-16 | 15.93 | 16.16 | 15.82 | 16.16 | 16.12 | qfq | 8,809,064 | 140,903,888 | 1.44% |
| 2025-09-15 | 16.11 | 16.19 | 15.84 | 15.93 | 15.89 | qfq | 8,818,730 | 140,697,511 | -1.06% |
| 2025-09-12 | 16.19 | 16.35 | 16.00 | 16.10 | 16.06 | qfq | 10,832,231 | 175,049,432 | -0.86% |
| 2025-09-11 | 15.63 | 16.24 | 15.50 | 16.24 | 16.20 | qfq | 14,371,559 | 228,747,942 | 3.57% |
| 2025-09-10 | 15.59 | 15.78 | 15.59 | 15.68 | 15.64 | qfq | 7,893,587 | 123,893,835 | 0.64% |
| 2025-09-09 | 16.05 | 16.05 | 15.50 | 15.58 | 15.54 | qfq | 12,288,934 | 193,081,278 | -3.23% |
| 2025-09-08 | 16.31 | 16.31 | 15.74 | 16.10 | 16.06 | qfq | 16,335,193 | 260,436,167 | -1.29% |
| 2025-09-05 | 16.10 | 16.40 | 15.86 | 16.31 | 16.27 | qfq | 11,564,936 | 187,487,067 | 2.32% |
| 2025-09-04 | 16.17 | 16.55 | 15.70 | 15.94 | 15.90 | qfq | 13,368,723 | 216,364,377 | -1.30% |
| 2025-09-03 | 16.74 | 16.84 | 16.11 | 16.15 | 16.11 | qfq | 11,509,260 | 189,647,879 | -3.47% |
| 2025-09-02 | 17.30 | 17.30 | 16.60 | 16.73 | 16.69 | qfq | 14,307,900 | 241,045,261 | -3.18% |
| 2025-09-01 | 18.20 | 18.20 | 17.00 | 17.28 | 17.24 | qfq | 28,047,593 | 487,813,620 | -3.84% |
| 2025-08-29 | 18.17 | 18.22 | 17.83 | 17.97 | 17.93 | qfq | 14,869,662 | 268,108,490 | -1.26% |
| 2025-08-28 | 17.91 | 18.52 | 17.55 | 18.20 | 18.16 | qfq | 20,288,930 | 367,744,498 | 1.96% |
| 2025-08-27 | 18.73 | 18.73 | 17.83 | 17.85 | 17.81 | qfq | 17,691,199 | 324,149,736 | -3.88% |
| 2025-08-26 | 18.51 | 18.88 | 18.32 | 18.57 | 18.52 | qfq | 14,316,900 | 266,255,139 | -0.16% |
| 2025-08-25 | 18.91 | 18.96 | 18.30 | 18.60 | 18.55 | qfq | 26,364,670 | 492,140,109 | 0.32% |
| 2025-08-22 | 18.13 | 18.56 | 18.04 | 18.54 | 18.49 | qfq | 18,376,177 | 337,253,423 | 2.15% |
| 2025-08-21 | 18.20 | 18.32 | 17.95 | 18.15 | 18.11 | qfq | 11,547,900 | 208,863,081 | -0.55% |
| 2025-08-20 | 18.33 | 18.38 | 17.92 | 18.25 | 18.21 | qfq | 11,948,795 | 216,724,200 | -0.38% |
| 2025-08-19 | 18.40 | 18.48 | 18.12 | 18.32 | 18.28 | qfq | 13,404,839 | 245,183,501 | -0.22% |
| 2025-08-18 | 18.18 | 18.46 | 17.89 | 18.36 | 18.32 | qfq | 20,879,011 | 380,290,021 | 2.06% |
| 2025-08-15 | 17.30 | 18.10 | 17.26 | 17.99 | 17.95 | qfq | 18,159,854 | 324,288,884 | 3.99% |
| 2025-08-14 | 17.66 | 17.88 | 17.27 | 17.30 | 17.26 | qfq | 14,608,250 | 255,810,627 | -2.64% |
| 2025-08-13 | 17.59 | 18.18 | 17.57 | 17.77 | 17.73 | qfq | 14,564,319 | 259,763,829 | 0.51% |
| 2025-08-12 | 17.69 | 17.94 | 17.50 | 17.68 | 17.64 | qfq | 12,954,070 | 229,238,569 | 0.40% |
| 2025-08-11 | 16.99 | 18.07 | 16.93 | 17.61 | 17.57 | qfq | 16,549,604 | 291,497,168 | 2.86% |
| 2025-08-08 | 17.28 | 17.30 | 17.06 | 17.12 | 17.08 | qfq | 9,486,365 | 162,816,016 | -1.55% |
| 2025-08-07 | 17.19 | 17.50 | 17.11 | 17.39 | 17.35 | qfq | 13,701,746 | 237,495,978 | 1.40% |
| 2025-08-06 | 16.96 | 17.28 | 16.86 | 17.15 | 17.11 | qfq | 10,335,194 | 176,504,884 | 0.76% |
| 2025-08-05 | 17.18 | 17.22 | 16.92 | 17.02 | 16.98 | qfq | 9,816,129 | 166,961,156 | -0.93% |
| 2025-08-04 | 16.70 | 17.50 | 16.55 | 17.18 | 17.14 | qfq | 14,968,127 | 255,937,498 | 2.51% |
| 2025-08-01 | 16.73 | 16.89 | 16.55 | 16.76 | 16.72 | qfq | 7,778,500 | 129,957,264 | 0.18% |
| 2025-07-31 | 16.51 | 17.25 | 16.51 | 16.73 | 16.69 | qfq | 13,999,300 | 236,392,997 | 0.54% |
| 2025-07-30 | 16.98 | 17.03 | 16.51 | 16.64 | 16.60 | qfq | 9,552,957 | 160,136,558 | -1.83% |
| 2025-07-29 | 16.86 | 16.95 | 16.57 | 16.95 | 16.91 | qfq | 9,592,600 | 160,802,602 | 0.53% |
| 2025-07-28 | 17.05 | 17.28 | 16.78 | 16.86 | 16.82 | qfq | 12,043,939 | 203,511,719 | -1.06% |
| 2025-07-25 | 16.78 | 17.10 | 16.62 | 17.04 | 17.00 | qfq | 17,910,897 | 303,582,906 | 1.91% |
| 2025-07-24 | 16.32 | 16.80 | 16.31 | 16.72 | 16.68 | qfq | 16,943,244 | 281,611,516 | 2.20% |
| 2025-07-23 | 16.64 | 16.65 | 16.35 | 16.36 | 16.32 | qfq | 11,943,577 | 196,559,282 | -1.33% |
| 2025-07-22 | 16.68 | 16.85 | 16.37 | 16.58 | 16.54 | qfq | 14,559,820 | 240,549,163 | -0.60% |
| 2025-07-21 | 16.50 | 16.72 | 16.45 | 16.68 | 16.64 | qfq | 15,371,559 | 254,998,079 | 0.42% |
| 2025-07-18 | 16.61 | 16.97 | 16.43 | 16.61 | 16.57 | qfq | 19,449,133 | 322,907,862 | 0.06% |
| 2025-07-17 | 16.08 | 16.90 | 16.06 | 16.60 | 16.56 | qfq | 34,419,777 | 564,535,382 | 1.16% |
| 2025-07-16 | 15.55 | 17.11 | 15.50 | 16.41 | 16.37 | qfq | 48,984,020 | 817,169,406 | 5.53% |
| 2025-07-15 | 15.67 | 15.85 | 15.42 | 15.55 | 15.51 | qfq | 13,065,400 | 203,423,159 | -0.77% |
| 2025-07-14 | 15.87 | 16.30 | 15.64 | 15.67 | 15.63 | qfq | 14,473,030 | 229,304,816 | -2.00% |
| 2025-07-11 | 15.85 | 16.06 | 15.69 | 15.99 | 15.95 | qfq | 9,961,684 | 158,156,235 | 0.25% |
| 2025-07-10 | 15.80 | 15.99 | 15.73 | 15.95 | 15.91 | qfq | 7,837,190 | 124,354,844 | 0.95% |
| 2025-07-09 | 16.05 | 16.18 | 15.73 | 15.80 | 15.76 | qfq | 12,142,570 | 192,959,134 | -1.25% |
| 2025-07-08 | 15.50 | 16.22 | 15.26 | 16.00 | 15.96 | qfq | 24,224,958 | 386,144,557 | 5.06% |
| 2025-07-07 | 15.09 | 15.33 | 15.06 | 15.23 | 15.19 | qfq | 5,196,773 | 78,843,858 | 0.40% |
| 2025-07-04 | 15.49 | 15.56 | 15.14 | 15.17 | 15.13 | qfq | 9,118,131 | 139,588,458 | -2.26% |
| 2025-07-03 | 15.60 | 15.67 | 15.30 | 15.52 | 15.48 | qfq | 7,460,639 | 115,471,883 | -0.39% |
| 2025-07-02 | 15.76 | 15.84 | 15.42 | 15.58 | 15.54 | qfq | 11,669,431 | 182,220,950 | 0.26% |
| 2025-07-01 | 15.50 | 15.60 | 15.21 | 15.54 | 15.50 | qfq | 9,002,348 | 138,676,933 | -0.26% |
| 2025-06-30 | 15.44 | 15.63 | 15.38 | 15.58 | 15.54 | qfq | 9,038,233 | 140,534,727 | 0.91% |
| 2025-06-27 | 15.32 | 15.48 | 15.20 | 15.44 | 15.40 | qfq | 8,712,022 | 133,809,849 | 0.59% |
| 2025-06-26 | 15.66 | 15.84 | 15.35 | 15.35 | 15.31 | qfq | 11,246,200 | 175,023,517 | -1.16% |
| 2025-06-25 | 15.21 | 15.65 | 15.18 | 15.53 | 15.49 | qfq | 10,949,328 | 168,645,127 | 1.90% |
| 2025-06-24 | 14.90 | 15.30 | 14.90 | 15.24 | 15.20 | qfq | 7,183,900 | 109,231,585 | 2.14% |
| 2025-06-23 | 14.51 | 14.97 | 14.40 | 14.92 | 14.88 | qfq | 7,892,100 | 116,715,633 | 2.19% |
| 2025-06-20 | 14.90 | 15.00 | 14.56 | 14.60 | 14.56 | qfq | 9,538,740 | 140,346,792 | -1.82% |
| 2025-06-19 | 15.49 | 15.63 | 14.86 | 14.87 | 14.83 | qfq | 10,723,166 | 162,040,177 | -4.19% |
| 2025-06-18 | 15.31 | 15.70 | 15.20 | 15.52 | 15.48 | qfq | 10,147,700 | 156,601,361 | 0.98% |
| 2025-06-17 | 15.69 | 15.92 | 15.31 | 15.37 | 15.33 | qfq | 8,992,711 | 139,351,284 | -2.04% |
| 2025-06-16 | 15.31 | 15.76 | 15.31 | 15.69 | 15.65 | qfq | 8,547,309 | 133,598,190 | 1.82% |
| 2025-06-13 | 15.64 | 15.83 | 15.37 | 15.41 | 15.37 | qfq | 10,803,044 | 167,824,611 | -1.85% |
| 2025-06-12 | 15.91 | 16.00 | 15.64 | 15.70 | 15.66 | qfq | 10,158,300 | 160,287,395 | -1.88% |
| 2025-06-11 | 16.00 | 16.32 | 15.90 | 16.00 | 15.96 | qfq | 8,733,776 | 140,469,287 | -0.25% |
| 2025-06-10 | 16.55 | 16.68 | 15.85 | 16.04 | 16.00 | qfq | 12,758,667 | 206,557,090 | -2.96% |
| 2025-06-09 | 16.00 | 16.54 | 15.83 | 16.53 | 16.49 | qfq | 15,113,577 | 245,769,951 | 0.36% |
| 2025-06-06 | 16.57 | 16.96 | 16.44 | 16.47 | 16.43 | qfq | 17,583,603 | 293,616,158 | 0.24% |
| 2025-06-05 | 15.82 | 16.50 | 15.77 | 16.43 | 16.39 | qfq | 21,271,020 | 346,156,943 | 3.79% |
| 2025-06-04 | 15.63 | 15.96 | 15.63 | 15.83 | 15.79 | qfq | 10,575,904 | 167,255,780 | 1.60% |
| 2025-06-03 | 15.35 | 15.65 | 15.32 | 15.58 | 15.54 | qfq | 7,726,376 | 119,891,874 | -0.38% |
| 2025-05-30 | 16.07 | 16.07 | 15.53 | 15.64 | 15.60 | qfq | 12,515,401 | 196,556,096 | -3.22% |
| 2025-05-29 | 15.99 | 16.24 | 15.94 | 16.16 | 16.12 | qfq | 10,952,693 | 176,524,579 | 1.06% |
| 2025-05-28 | 16.20 | 16.25 | 15.86 | 15.99 | 15.95 | qfq | 9,854,273 | 157,639,557 | -0.81% |
| 2025-05-27 | 16.41 | 16.48 | 16.04 | 16.12 | 16.08 | qfq | 11,906,270 | 192,831,979 | -1.77% |
| 2025-05-26 | 15.60 | 16.59 | 15.52 | 16.41 | 16.37 | qfq | 22,158,411 | 358,253,874 | 4.19% |
| 2025-05-23 | 16.62 | 16.65 | 15.40 | 15.75 | 15.71 | qfq | 38,476,626 | 613,460,810 | -5.69% |
| 2025-05-22 | 17.53 | 17.74 | 16.64 | 16.70 | 16.66 | qfq | 18,103,800 | 310,089,737 | -4.24% |
| 2025-05-21 | 17.71 | 17.79 | 17.20 | 17.44 | 17.40 | qfq | 12,071,200 | 210,324,641 | -1.47% |
| 2025-05-20 | 17.60 | 17.90 | 17.32 | 17.70 | 17.66 | qfq | 13,943,000 | 245,770,445 | -0.17% |
| 2025-05-19 | 17.80 | 17.89 | 17.10 | 17.73 | 17.69 | qfq | 14,774,069 | 257,877,452 | -0.84% |
| 2025-05-16 | 17.97 | 18.09 | 17.76 | 17.88 | 17.84 | qfq | 11,107,109 | 198,932,244 | -0.06% |
| 2025-05-15 | 18.00 | 18.26 | 17.49 | 17.89 | 17.85 | qfq | 19,296,782 | 342,155,563 | -2.35% |
| 2025-05-14 | 18.80 | 18.98 | 18.23 | 18.32 | 18.28 | qfq | 22,932,816 | 426,438,274 | -0.38% |
| 2025-05-13 | 18.65 | 19.15 | 18.31 | 18.39 | 18.35 | qfq | 27,655,234 | 516,246,391 | -0.27% |
| 2025-05-12 | 18.24 | 18.54 | 18.05 | 18.44 | 18.40 | qfq | 29,221,700 | 535,911,094 | 3.31% |
| 2025-05-09 | 17.86 | 18.13 | 17.64 | 17.85 | 17.81 | qfq | 19,049,315 | 339,322,997 | -0.94% |
| 2025-05-08 | 18.31 | 18.35 | 18.00 | 18.02 | 17.98 | qfq | 26,501,415 | 480,987,659 | -1.64% |
| 2025-05-07 | 18.80 | 18.83 | 18.06 | 18.32 | 18.28 | qfq | 40,418,075 | 744,012,610 | -3.68% |
| 2025-05-06 | 18.05 | 19.38 | 17.95 | 19.02 | 18.97 | qfq | 58,755,637 | 1,103,229,527 | 5.08% |
| 2025-04-30 | 17.23 | 18.92 | 17.23 | 18.10 | 18.06 | qfq | 61,460,718 | 1,120,116,729 | 5.23% |
| 2025-04-29 | 17.55 | 17.91 | 16.73 | 17.20 | 17.16 | qfq | 43,117,360 | 741,910,192 | 1.78% |
| 2025-04-28 | 15.59 | 16.90 | 15.46 | 16.90 | 16.86 | qfq | 18,538,093 | 304,153,158 | 10.03% |
| 2025-04-25 | 15.68 | 15.83 | 15.35 | 15.36 | 15.32 | qfq | 12,519,530 | 194,407,352 | -2.72% |
| 2025-04-24 | 16.37 | 16.43 | 15.65 | 15.79 | 15.75 | qfq | 11,553,337 | 183,652,583 | -2.89% |
| 2025-04-23 | 16.38 | 16.49 | 16.10 | 16.26 | 16.22 | qfq | 11,383,400 | 185,819,830 | -0.31% |
| 2025-04-22 | 16.88 | 16.96 | 16.26 | 16.31 | 16.27 | qfq | 14,128,700 | 232,875,867 | -3.09% |
| 2025-04-21 | 16.56 | 17.11 | 16.46 | 16.83 | 16.79 | qfq | 17,430,300 | 292,757,809 | 0.48% |
| 2025-04-18 | 17.00 | 17.40 | 16.67 | 16.75 | 16.71 | qfq | 19,346,400 | 327,503,723 | -1.47% |
| 2025-04-17 | 16.04 | 17.25 | 16.04 | 17.00 | 16.96 | qfq | 30,545,930 | 516,669,506 | 3.85% |
| 2025-04-16 | 15.98 | 16.74 | 15.94 | 16.37 | 16.33 | qfq | 19,868,477 | 323,554,294 | 1.30% |
| 2025-04-15 | 16.48 | 16.50 | 15.98 | 16.16 | 16.12 | qfq | 16,510,462 | 266,540,189 | -1.88% |
| 2025-04-14 | 16.30 | 16.70 | 15.97 | 16.47 | 16.43 | qfq | 28,933,300 | 472,987,041 | 2.36% |
| 2025-04-11 | 16.01 | 16.59 | 16.01 | 16.09 | 16.05 | qfq | 34,128,478 | 554,800,756 | 1.51% |
| 2025-04-10 | 16.15 | 16.60 | 15.71 | 15.85 | 15.81 | qfq | 47,269,431 | 763,284,054 | 4.00% |
| 2025-04-09 | 13.30 | 15.24 | 12.47 | 15.24 | 15.20 | qfq | 40,242,975 | 560,802,232 | 10.04% |
| 2025-04-08 | 13.45 | 14.18 | 13.45 | 13.85 | 13.82 | qfq | 56,448,091 | 773,069,916 | -7.30% |
| 2025-04-07 | 14.94 | 15.10 | 14.94 | 14.94 | 14.90 | qfq | 7,706,900 | 115,177,345 | -10.00% |
| 2025-04-03 | 17.04 | 17.50 | 15.87 | 16.60 | 16.56 | qfq | 85,512,595 | 1,407,425,168 | -2.58% |
| 2025-04-02 | 16.00 | 17.04 | 15.96 | 17.04 | 17.00 | qfq | 37,092,876 | 616,671,694 | 10.01% |
| 2025-04-01 | 15.49 | 15.49 | 15.49 | 15.49 | 15.45 | qfq | 9,389,438 | 145,442,395 | 10.01% |
| 2025-03-31 | 12.81 | 14.08 | 12.70 | 14.08 | 14.05 | qfq | 21,342,239 | 288,166,226 | 10.00% |
| 2025-03-28 | 13.26 | 13.39 | 12.80 | 12.80 | 12.77 | qfq | 11,658,847 | 151,944,059 | -3.25% |
| 2025-03-27 | 13.50 | 13.77 | 13.10 | 13.23 | 13.20 | qfq | 15,078,580 | 201,860,271 | -2.58% |
| 2025-03-26 | 13.39 | 13.85 | 13.28 | 13.58 | 13.55 | qfq | 10,921,330 | 149,225,504 | 0.07% |
| 2025-03-25 | 13.79 | 14.36 | 13.50 | 13.57 | 13.54 | qfq | 19,986,607 | 276,786,899 | -1.67% |
| 2025-03-24 | 15.16 | 15.17 | 13.78 | 13.80 | 13.77 | qfq | 37,250,426 | 529,479,172 | -9.86% |
| 2025-03-21 | 14.66 | 15.78 | 14.65 | 15.31 | 15.27 | qfq | 39,819,956 | 610,552,025 | 3.45% |
| 2025-03-20 | 14.53 | 15.15 | 14.31 | 14.80 | 14.76 | qfq | 23,916,044 | 354,611,119 | 0.00% |
| 2025-03-19 | 15.24 | 16.12 | 14.66 | 14.80 | 14.76 | qfq | 35,849,490 | 548,942,596 | -2.70% |
| 2025-03-18 | 15.66 | 15.84 | 15.12 | 15.21 | 15.17 | qfq | 28,879,095 | 445,367,479 | -2.25% |
| 2025-03-17 | 14.95 | 15.68 | 14.63 | 15.56 | 15.52 | qfq | 37,956,911 | 577,740,305 | 2.64% |
| 2025-03-14 | 14.26 | 15.55 | 14.26 | 15.16 | 15.12 | qfq | 39,633,325 | 595,568,591 | 4.12% |
| 2025-03-13 | 14.45 | 14.97 | 14.29 | 14.56 | 14.52 | qfq | 27,136,586 | 395,482,236 | 0.76% |
| 2025-03-12 | 14.30 | 14.98 | 14.17 | 14.45 | 14.41 | qfq | 30,511,961 | 444,383,868 | 2.56% |
| 2025-03-11 | 13.90 | 14.13 | 13.74 | 14.09 | 14.06 | qfq | 18,847,847 | 262,778,678 | 0.36% |
| 2025-03-10 | 14.08 | 14.57 | 13.83 | 14.04 | 14.01 | qfq | 27,896,497 | 393,257,621 | -3.17% |
| 2025-03-07 | 14.40 | 15.36 | 14.06 | 14.50 | 14.46 | qfq | 44,065,713 | 647,625,011 | 0.62% |
| 2025-03-06 | 15.00 | 15.00 | 14.24 | 14.41 | 14.37 | qfq | 62,788,538 | 914,974,487 | 0.07% |
| 2025-03-05 | 13.33 | 14.40 | 13.26 | 14.40 | 14.36 | qfq | 28,434,861 | 406,297,703 | 10.01% |
| 2025-03-04 | 13.57 | 13.69 | 12.93 | 13.09 | 13.06 | qfq | 31,588,666 | 414,307,826 | -2.46% |
| 2025-03-03 | 12.28 | 13.42 | 12.28 | 13.42 | 13.39 | qfq | 12,025,502 | 158,091,141 | 10.00% |
| 2025-02-28 | 12.77 | 12.77 | 12.16 | 12.20 | 12.17 | qfq | 9,706,955 | 120,318,691 | -4.09% |
| 2025-02-27 | 12.80 | 12.95 | 12.48 | 12.72 | 12.69 | qfq | 12,962,600 | 165,028,611 | -2.30% |
| 2025-02-26 | 13.33 | 13.43 | 12.95 | 13.02 | 12.99 | qfq | 13,341,358 | 174,444,040 | 0.62% |
| 2025-02-25 | 12.63 | 13.15 | 12.62 | 12.94 | 12.91 | qfq | 12,558,794 | 162,361,133 | 0.31% |
| 2025-02-24 | 13.03 | 13.14 | 12.67 | 12.90 | 12.87 | qfq | 15,442,998 | 198,437,592 | -1.00% |
| 2025-02-21 | 12.65 | 13.05 | 12.61 | 13.03 | 13.00 | qfq | 18,287,058 | 235,927,055 | 3.49% |
| 2025-02-20 | 12.50 | 12.64 | 12.34 | 12.59 | 12.56 | qfq | 10,156,728 | 127,316,444 | 1.21% |
| 2025-02-19 | 12.05 | 12.49 | 12.05 | 12.44 | 12.41 | qfq | 13,647,062 | 168,382,711 | -0.40% |
| 2025-02-18 | 12.89 | 13.05 | 12.49 | 12.49 | 12.46 | qfq | 16,888,180 | 214,474,138 | -3.48% |
| 2025-02-17 | 13.28 | 13.30 | 12.73 | 12.94 | 12.91 | qfq | 17,397,620 | 225,957,131 | 0.23% |
| 2025-02-14 | 13.00 | 13.30 | 12.71 | 12.91 | 12.88 | qfq | 16,738,119 | 216,662,498 | -1.90% |
| 2025-02-13 | 12.65 | 13.33 | 12.61 | 13.16 | 13.13 | qfq | 27,595,563 | 357,775,760 | 4.03% |
| 2025-02-12 | 12.57 | 13.05 | 12.27 | 12.65 | 12.62 | qfq | 22,728,160 | 288,981,738 | 0.48% |
| 2025-02-11 | 12.68 | 13.61 | 12.39 | 12.59 | 12.56 | qfq | 34,913,888 | 447,505,092 | 1.70% |
| 2025-02-10 | 11.41 | 12.38 | 11.28 | 12.38 | 12.35 | qfq | 8,938,271 | 105,987,809 | 10.04% |
| 2025-02-07 | 10.86 | 11.39 | 10.84 | 11.25 | 11.22 | qfq | 11,536,994 | 129,152,304 | 3.78% |
| 2025-02-06 | 10.54 | 10.89 | 10.42 | 10.84 | 10.81 | qfq | 7,243,862 | 77,665,717 | 2.65% |
| 2025-02-05 | 10.26 | 10.65 | 10.26 | 10.56 | 10.53 | qfq | 7,486,825 | 78,701,604 | 3.83% |
| 2025-01-27 | 10.60 | 10.69 | 10.16 | 10.17 | 10.15 | qfq | 6,484,263 | 67,304,768 | -3.33% |
| 2025-01-24 | 10.36 | 10.57 | 10.26 | 10.52 | 10.49 | qfq | 5,754,007 | 60,036,926 | 2.04% |
| 2025-01-23 | 10.57 | 10.79 | 10.31 | 10.31 | 10.28 | qfq | 7,312,200 | 77,310,889 | -1.53% |
| 2025-01-22 | 10.55 | 10.59 | 10.38 | 10.47 | 10.44 | qfq | 4,935,300 | 51,779,340 | -1.13% |
| 2025-01-21 | 10.80 | 10.89 | 10.52 | 10.59 | 10.56 | qfq | 6,731,754 | 71,485,124 | -2.22% |
| 2025-01-20 | 10.80 | 10.97 | 10.74 | 10.83 | 10.80 | qfq | 6,184,099 | 67,052,762 | -0.37% |
| 2025-01-17 | 10.79 | 11.25 | 10.71 | 10.87 | 10.84 | qfq | 9,278,936 | 101,551,349 | 0.74% |
| 2025-01-16 | 10.77 | 11.10 | 10.69 | 10.79 | 10.76 | qfq | 6,870,057 | 74,719,491 | 0.94% |
| 2025-01-15 | 10.80 | 10.86 | 10.60 | 10.69 | 10.66 | qfq | 6,318,809 | 67,725,212 | -0.74% |
| 2025-01-14 | 10.28 | 10.77 | 10.21 | 10.77 | 10.74 | qfq | 8,344,813 | 88,086,512 | 5.69% |
| 2025-01-13 | 9.81 | 10.29 | 9.81 | 10.19 | 10.17 | qfq | 6,357,614 | 64,208,828 | -1.16% |
| 2025-01-10 | 10.64 | 10.82 | 10.30 | 10.31 | 10.28 | qfq | 7,799,200 | 82,616,569 | -3.10% |
| 2025-01-09 | 10.31 | 10.70 | 10.30 | 10.64 | 10.61 | qfq | 7,308,890 | 77,466,147 | 2.31% |
| 2025-01-08 | 10.62 | 10.68 | 10.12 | 10.40 | 10.37 | qfq | 7,985,502 | 83,013,062 | -2.44% |
| 2025-01-07 | 10.40 | 10.66 | 10.28 | 10.66 | 10.63 | qfq | 7,001,500 | 73,171,429 | 3.00% |
| 2025-01-06 | 10.51 | 10.61 | 10.06 | 10.35 | 10.32 | qfq | 6,467,536 | 67,162,985 | -1.71% |
| 2025-01-03 | 11.20 | 11.26 | 10.38 | 10.53 | 10.50 | qfq | 9,707,443 | 104,729,150 | -5.90% |
| 2025-01-02 | 11.68 | 11.77 | 11.07 | 11.19 | 11.16 | qfq | 8,688,462 | 99,254,958 | -4.20% |
| 2024-12-31 | 12.34 | 12.42 | 11.66 | 11.68 | 11.65 | qfq | 10,781,642 | 128,938,241 | -5.73% |
| 2024-12-30 | 12.45 | 12.69 | 12.10 | 12.39 | 12.36 | qfq | 9,110,900 | 113,141,663 | 0.16% |
| 2024-12-27 | 12.48 | 12.60 | 12.26 | 12.37 | 12.34 | qfq | 7,944,800 | 99,035,029 | 0.00% |
| 2024-12-26 | 12.10 | 12.60 | 12.02 | 12.37 | 12.34 | qfq | 9,060,400 | 111,848,213 | 1.56% |
| 2024-12-25 | 13.00 | 13.06 | 12.16 | 12.18 | 12.15 | qfq | 14,681,257 | 181,496,387 | -6.45% |
| 2024-12-24 | 12.94 | 13.30 | 12.82 | 13.02 | 12.99 | qfq | 8,863,536 | 115,527,300 | 0.62% |
| 2024-12-23 | 13.51 | 13.64 | 12.85 | 12.94 | 12.91 | qfq | 10,037,461 | 132,264,133 | -3.72% |
| 2024-12-20 | 13.65 | 13.78 | 13.38 | 13.44 | 13.41 | qfq | 12,174,200 | 165,188,801 | -2.25% |
| 2024-12-19 | 12.91 | 14.28 | 12.72 | 13.75 | 13.72 | qfq | 22,117,419 | 295,672,993 | 2.77% |
| 2024-12-18 | 13.35 | 13.55 | 13.19 | 13.38 | 13.35 | qfq | 9,348,679 | 125,347,367 | -0.67% |
| 2024-12-17 | 13.83 | 14.00 | 13.38 | 13.47 | 13.44 | qfq | 13,327,812 | 181,991,850 | -4.20% |
| 2024-12-16 | 14.40 | 14.40 | 13.81 | 14.06 | 14.03 | qfq | 20,981,211 | 294,843,940 | -3.37% |
| 2024-12-13 | 14.62 | 15.00 | 14.41 | 14.55 | 14.51 | qfq | 25,814,272 | 379,621,649 | -1.15% |
| 2024-12-12 | 14.71 | 14.97 | 14.23 | 14.72 | 14.68 | qfq | 28,206,525 | 410,584,395 | -0.81% |
| 2024-12-11 | 14.07 | 15.19 | 13.89 | 14.84 | 14.80 | qfq | 41,867,304 | 609,918,432 | 5.47% |
| 2024-12-10 | 14.70 | 14.85 | 14.06 | 14.07 | 14.04 | qfq | 41,054,697 | 590,700,406 | -1.12% |
| 2024-12-09 | 13.01 | 14.23 | 12.95 | 14.23 | 14.20 | qfq | 22,262,348 | 307,637,936 | 9.97% |
| 2024-12-06 | 12.79 | 13.01 | 12.46 | 12.94 | 12.91 | qfq | 10,759,170 | 137,330,104 | 1.17% |
| 2024-12-05 | 12.40 | 12.94 | 12.34 | 12.79 | 12.76 | qfq | 10,006,627 | 127,286,215 | 2.73% |
| 2024-12-04 | 12.80 | 12.83 | 12.36 | 12.45 | 12.42 | qfq | 7,732,024 | 97,268,441 | -2.73% |
| 2024-12-03 | 12.94 | 13.00 | 12.58 | 12.80 | 12.77 | qfq | 9,126,654 | 116,815,267 | -0.54% |
| 2024-12-02 | 12.60 | 13.07 | 12.60 | 12.87 | 12.84 | qfq | 10,377,699 | 132,930,594 | 2.14% |
| 2024-11-29 | 12.51 | 12.73 | 12.20 | 12.60 | 12.57 | qfq | 9,687,966 | 121,045,042 | 0.64% |
| 2024-11-28 | 12.50 | 12.85 | 12.48 | 12.52 | 12.49 | qfq | 10,609,690 | 134,549,357 | 0.32% |
| 2024-11-27 | 12.22 | 12.48 | 11.91 | 12.48 | 12.45 | qfq | 9,235,296 | 112,158,887 | 1.46% |
| 2024-11-26 | 12.63 | 12.76 | 12.25 | 12.30 | 12.27 | qfq | 8,549,605 | 106,545,006 | -3.15% |
| 2024-11-25 | 12.79 | 12.95 | 12.40 | 12.70 | 12.67 | qfq | 10,457,230 | 131,898,104 | 0.63% |
| 2024-11-22 | 13.65 | 13.66 | 12.60 | 12.62 | 12.59 | qfq | 16,817,889 | 221,620,543 | -4.32% |
| 2024-11-21 | 13.06 | 13.63 | 12.98 | 13.19 | 13.16 | qfq | 14,229,860 | 188,686,275 | 1.07% |
| 2024-11-20 | 12.53 | 13.33 | 12.50 | 13.05 | 13.02 | qfq | 18,024,100 | 234,650,088 | 4.15% |
| 2024-11-19 | 12.02 | 12.53 | 12.02 | 12.53 | 12.50 | qfq | 11,078,130 | 136,582,541 | 3.55% |
| 2024-11-18 | 12.81 | 12.93 | 12.01 | 12.10 | 12.07 | qfq | 14,114,383 | 173,933,815 | -5.39% |
| 2024-11-15 | 13.45 | 13.50 | 12.77 | 12.79 | 12.76 | qfq | 12,738,020 | 167,933,425 | -3.47% |
| 2024-11-14 | 13.80 | 13.80 | 13.18 | 13.25 | 13.22 | qfq | 10,770,394 | 145,131,906 | -3.64% |
| 2024-11-13 | 13.92 | 14.01 | 13.41 | 13.75 | 13.72 | qfq | 13,893,607 | 189,653,974 | -1.57% |
| 2024-11-12 | 14.47 | 14.55 | 13.78 | 13.97 | 13.94 | qfq | 20,949,594 | 295,532,035 | -3.32% |
| 2024-11-11 | 13.98 | 14.55 | 13.98 | 14.45 | 14.41 | qfq | 23,069,829 | 331,204,746 | 2.12% |
| 2024-11-08 | 13.98 | 14.30 | 13.95 | 14.15 | 14.12 | qfq | 21,962,234 | 310,373,477 | 1.65% |
| 2024-11-07 | 13.71 | 14.09 | 13.31 | 13.92 | 13.89 | qfq | 23,351,741 | 319,859,947 | 0.72% |
| 2024-11-06 | 13.51 | 14.50 | 13.51 | 13.82 | 13.79 | qfq | 28,459,288 | 399,052,363 | 2.29% |
| 2024-11-05 | 13.67 | 13.74 | 13.35 | 13.51 | 13.48 | qfq | 22,951,561 | 310,870,097 | -0.30% |
| 2024-11-04 | 12.55 | 13.77 | 12.55 | 13.55 | 13.52 | qfq | 25,492,172 | 342,924,160 | 0.00% |
| 2024-11-01 | 14.55 | 14.55 | 13.55 | 13.55 | 13.52 | qfq | 30,440,561 | 420,711,039 | -9.97% |
| 2024-10-31 | 15.00 | 15.97 | 14.65 | 15.05 | 15.01 | qfq | 54,769,555 | 831,555,662 | 3.15% |
| 2024-10-30 | 14.60 | 16.08 | 14.21 | 14.59 | 14.55 | qfq | 65,237,003 | 983,297,885 | -3.25% |
| 2024-10-29 | 14.30 | 15.08 | 14.02 | 15.08 | 15.04 | qfq | 62,802,710 | 923,294,055 | 9.99% |
| 2024-10-28 | 13.71 | 13.71 | 12.92 | 13.71 | 13.68 | qfq | 47,627,759 | 643,481,029 | 10.03% |
| 2024-10-25 | 11.28 | 12.46 | 11.28 | 12.46 | 12.43 | qfq | 18,234,414 | 219,933,897 | 9.97% |
| 2024-10-24 | 11.78 | 11.78 | 11.26 | 11.33 | 11.30 | qfq | 14,949,649 | 170,207,806 | -3.90% |
| 2024-10-23 | 11.54 | 11.95 | 11.42 | 11.79 | 11.76 | qfq | 22,502,627 | 264,104,374 | 3.15% |
| 2024-10-22 | 11.05 | 11.54 | 10.90 | 11.43 | 11.40 | qfq | 14,501,371 | 163,331,673 | 3.44% |
| 2024-10-21 | 11.11 | 11.34 | 10.98 | 11.05 | 11.02 | qfq | 12,592,380 | 140,198,381 | 1.38% |
| 2024-10-18 | 10.55 | 11.18 | 10.44 | 10.90 | 10.87 | qfq | 15,316,248 | 165,721,682 | 3.91% |
| 2024-10-17 | 10.75 | 10.90 | 10.47 | 10.49 | 10.46 | qfq | 8,559,731 | 91,406,924 | -1.96% |
| 2024-10-16 | 10.68 | 10.88 | 10.58 | 10.70 | 10.67 | qfq | 8,539,181 | 91,559,569 | -0.37% |
| 2024-10-15 | 11.09 | 11.21 | 10.73 | 10.74 | 10.71 | qfq | 9,747,716 | 106,935,158 | -3.68% |
| 2024-10-14 | 10.95 | 11.16 | 10.55 | 11.15 | 11.12 | qfq | 11,260,210 | 122,653,512 | 3.62% |
| 2024-10-11 | 11.40 | 11.40 | 10.60 | 10.76 | 10.73 | qfq | 12,211,314 | 133,891,398 | -6.19% |
| 2024-10-10 | 11.30 | 12.06 | 11.22 | 11.47 | 11.44 | qfq | 17,742,294 | 206,182,389 | -2.55% |
| 2024-10-09 | 12.82 | 12.82 | 11.77 | 11.77 | 11.74 | qfq | 21,548,974 | 261,745,460 | -10.02% |
| 2024-10-08 | 13.17 | 13.17 | 12.31 | 13.08 | 13.05 | qfq | 27,231,472 | 350,401,822 | 9.27% |
| 2024-09-30 | 11.21 | 11.97 | 11.21 | 11.97 | 11.94 | qfq | 21,394,306 | 251,443,623 | 10.02% |
| 2024-09-27 | 10.58 | 10.90 | 10.48 | 10.88 | 10.85 | qfq | 9,032,376 | 96,769,832 | 5.22% |
| 2024-09-26 | 9.82 | 10.35 | 9.76 | 10.34 | 10.31 | qfq | 12,291,613 | 124,345,726 | 5.40% |
| 2024-09-25 | 9.77 | 10.11 | 9.75 | 9.81 | 9.79 | qfq | 10,566,960 | 104,928,996 | 1.45% |
| 2024-09-24 | 9.09 | 9.67 | 9.09 | 9.67 | 9.65 | qfq | 11,817,657 | 111,362,154 | 6.38% |
| 2024-09-23 | 9.01 | 9.18 | 8.91 | 9.09 | 9.07 | qfq | 4,928,212 | 44,796,880 | 0.78% |
| 2024-09-20 | 9.21 | 9.25 | 8.96 | 9.02 | 9.00 | qfq | 5,217,619 | 47,350,831 | -2.06% |
| 2024-09-19 | 8.90 | 9.29 | 8.86 | 9.21 | 9.19 | qfq | 7,194,280 | 65,602,112 | 4.19% |
| 2024-09-18 | 8.98 | 9.08 | 8.74 | 8.84 | 8.82 | qfq | 4,838,110 | 42,740,053 | -1.78% |
| 2024-09-13 | 9.30 | 9.37 | 9.00 | 9.00 | 8.98 | qfq | 4,931,100 | 45,027,562 | -3.64% |
| 2024-09-12 | 9.45 | 9.62 | 9.31 | 9.34 | 9.32 | qfq | 5,067,663 | 48,000,480 | -0.21% |
| 2024-09-11 | 9.32 | 9.50 | 9.21 | 9.36 | 9.34 | qfq | 4,731,830 | 44,381,499 | 0.43% |
| 2024-09-10 | 9.23 | 9.40 | 9.02 | 9.32 | 9.30 | qfq | 5,482,800 | 50,399,021 | 0.98% |
| 2024-09-09 | 9.26 | 9.39 | 9.16 | 9.23 | 9.21 | qfq | 4,305,100 | 39,809,370 | -0.97% |
| 2024-09-06 | 9.54 | 9.60 | 9.32 | 9.32 | 9.30 | qfq | 4,789,359 | 44,940,466 | -2.61% |
| 2024-09-05 | 9.53 | 9.65 | 9.48 | 9.57 | 9.55 | qfq | 4,076,759 | 38,920,688 | 0.53% |
| 2024-09-04 | 9.50 | 9.70 | 9.44 | 9.52 | 9.50 | qfq | 4,727,300 | 45,187,953 | -0.73% |
| 2024-09-03 | 9.40 | 9.73 | 9.29 | 9.59 | 9.57 | qfq | 6,361,800 | 60,746,526 | 2.57% |
| 2024-09-02 | 9.78 | 9.92 | 9.35 | 9.35 | 9.33 | qfq | 5,877,600 | 56,359,748 | -4.69% |
| 2024-08-30 | 9.70 | 9.97 | 9.57 | 9.81 | 9.79 | qfq | 6,283,330 | 61,701,713 | 1.76% |
| 2024-08-29 | 9.49 | 9.72 | 9.33 | 9.64 | 9.62 | qfq | 4,769,700 | 45,764,523 | 1.90% |
| 2024-08-28 | 9.38 | 9.58 | 9.23 | 9.46 | 9.44 | qfq | 4,394,130 | 41,497,672 | 1.07% |
| 2024-08-27 | 9.54 | 9.54 | 9.28 | 9.36 | 9.34 | qfq | 5,328,080 | 49,985,473 | -2.30% |
| 2024-08-26 | 9.38 | 9.62 | 9.32 | 9.58 | 9.56 | qfq | 4,915,020 | 46,714,847 | 2.46% |
| 2024-08-23 | 9.36 | 9.44 | 9.23 | 9.35 | 9.33 | qfq | 3,922,900 | 36,656,871 | 0.00% |
| 2024-08-22 | 9.60 | 9.72 | 9.34 | 9.35 | 9.33 | qfq | 4,321,100 | 40,965,080 | -2.30% |
| 2024-08-21 | 9.48 | 9.61 | 9.43 | 9.57 | 9.55 | qfq | 3,993,648 | 38,123,727 | 0.31% |
| 2024-08-20 | 9.80 | 9.80 | 9.48 | 9.54 | 9.52 | qfq | 4,648,760 | 44,617,931 | -2.25% |
| 2024-08-19 | 9.99 | 10.00 | 9.76 | 9.76 | 9.74 | qfq | 5,620,798 | 55,360,877 | -2.30% |
| 2024-08-16 | 10.18 | 10.23 | 9.98 | 9.99 | 9.97 | qfq | 4,753,200 | 48,017,063 | -1.77% |
| 2024-08-15 | 10.05 | 10.32 | 9.88 | 10.17 | 10.15 | qfq | 6,605,338 | 66,893,053 | 1.29% |
| 2024-08-14 | 10.24 | 10.25 | 10.01 | 10.04 | 10.02 | qfq | 3,764,300 | 37,958,398 | -1.57% |
| 2024-08-13 | 10.08 | 10.20 | 9.88 | 10.20 | 10.18 | qfq | 4,849,520 | 48,785,316 | 1.19% |
| 2024-08-12 | 10.26 | 10.32 | 9.99 | 10.08 | 10.06 | qfq | 5,156,300 | 52,047,443 | -1.37% |
| 2024-08-09 | 10.53 | 10.62 | 10.22 | 10.22 | 10.20 | qfq | 6,342,303 | 65,840,599 | -2.29% |
| 2024-08-08 | 10.73 | 10.73 | 10.31 | 10.46 | 10.43 | qfq | 6,920,000 | 72,471,580 | -2.52% |
| 2024-08-07 | 10.95 | 10.99 | 10.73 | 10.73 | 10.70 | qfq | 5,738,364 | 62,095,276 | -1.56% |
| 2024-08-06 | 10.72 | 11.01 | 10.71 | 10.90 | 10.87 | qfq | 8,113,410 | 88,041,665 | 3.02% |
| 2024-08-05 | 11.19 | 11.29 | 10.57 | 10.58 | 10.55 | qfq | 9,814,068 | 107,103,474 | -5.03% |
| 2024-08-02 | 11.35 | 11.60 | 11.13 | 11.14 | 11.11 | qfq | 7,789,420 | 88,428,435 | -2.37% |
| 2024-08-01 | 11.46 | 11.80 | 11.28 | 11.41 | 11.38 | qfq | 9,379,790 | 108,059,618 | -0.44% |
| 2024-07-31 | 10.88 | 11.50 | 10.79 | 11.46 | 11.43 | qfq | 9,579,919 | 107,801,327 | 5.52% |
| 2024-07-30 | 10.75 | 10.96 | 10.66 | 10.86 | 10.83 | qfq | 5,765,499 | 62,441,637 | 0.46% |
| 2024-07-29 | 11.08 | 11.16 | 10.78 | 10.81 | 10.78 | qfq | 6,169,362 | 67,093,868 | -2.35% |
| 2024-07-26 | 10.78 | 11.22 | 10.73 | 11.07 | 11.04 | qfq | 7,784,690 | 85,895,550 | 2.50% |
| 2024-07-25 | 10.60 | 10.98 | 10.55 | 10.80 | 10.77 | qfq | 7,621,700 | 82,217,792 | 0.75% |
| 2024-07-24 | 10.80 | 10.99 | 10.53 | 10.72 | 10.69 | qfq | 9,195,123 | 98,955,238 | -0.37% |
| 2024-07-23 | 11.04 | 11.10 | 10.73 | 10.76 | 10.73 | qfq | 4,579,726 | 50,055,619 | -2.36% |
| 2024-07-22 | 10.90 | 11.20 | 10.80 | 11.02 | 10.99 | qfq | 6,314,340 | 69,628,220 | 1.29% |
| 2024-07-19 | 10.70 | 11.00 | 10.57 | 10.88 | 10.85 | qfq | 5,524,976 | 59,745,138 | 1.68% |
| 2024-07-18 | 10.66 | 10.79 | 10.42 | 10.70 | 10.67 | qfq | 5,088,183 | 53,886,982 | -0.56% |
| 2024-07-17 | 10.99 | 11.01 | 10.71 | 10.76 | 10.73 | qfq | 4,872,760 | 52,677,386 | -1.47% |
| 2024-07-16 | 10.97 | 11.03 | 10.68 | 10.92 | 10.89 | qfq | 5,033,859 | 54,788,987 | 0.37% |
| 2024-07-15 | 11.20 | 11.22 | 10.82 | 10.88 | 10.85 | qfq | 4,687,680 | 51,243,606 | -3.03% |
| 2024-07-12 | 11.37 | 11.44 | 11.18 | 11.22 | 11.19 | qfq | 6,251,720 | 70,646,975 | -1.32% |
| 2024-07-11 | 10.80 | 11.45 | 10.79 | 11.37 | 11.34 | qfq | 10,236,141 | 114,913,050 | 6.06% |
| 2024-07-10 | 10.96 | 11.02 | 10.70 | 10.72 | 10.69 | qfq | 6,373,828 | 69,137,306 | -2.10% |
| 2024-07-09 | 10.82 | 11.03 | 10.56 | 10.95 | 10.92 | qfq | 6,303,891 | 68,230,128 | 1.58% |
| 2024-07-08 | 11.20 | 11.20 | 10.73 | 10.78 | 10.75 | qfq | 6,136,476 | 66,670,125 | -3.75% |
| 2024-07-05 | 11.19 | 11.31 | 10.96 | 11.20 | 11.17 | qfq | 5,009,300 | 55,914,371 | -0.09% |
| 2024-07-04 | 11.60 | 11.72 | 11.18 | 11.21 | 11.18 | qfq | 6,402,500 | 72,890,065 | -3.86% |
| 2024-07-03 | 11.89 | 11.95 | 11.65 | 11.66 | 11.63 | qfq | 5,117,500 | 60,226,325 | -2.10% |
| 2024-07-02 | 11.96 | 12.13 | 11.84 | 11.91 | 11.88 | qfq | 4,998,923 | 59,771,688 | -0.58% |
| 2024-07-01 | 11.86 | 12.04 | 11.64 | 11.98 | 11.95 | qfq | 5,428,600 | 64,376,694 | 0.67% |
| 2024-06-28 | 11.80 | 12.19 | 11.72 | 11.90 | 11.87 | qfq | 7,175,800 | 86,340,948 | 0.85% |
| 2024-06-27 | 12.05 | 12.17 | 11.75 | 11.80 | 11.77 | qfq | 7,411,640 | 88,557,205 | -1.75% |
| 2024-06-26 | 11.55 | 12.04 | 11.25 | 12.01 | 11.98 | qfq | 9,265,955 | 107,888,055 | 4.62% |
| 2024-06-25 | 11.66 | 11.72 | 11.37 | 11.48 | 11.45 | qfq | 8,252,151 | 95,139,809 | -0.52% |
| 2024-06-24 | 11.84 | 12.12 | 11.52 | 11.54 | 11.51 | qfq | 11,302,891 | 132,962,707 | -6.86% |
| 2024-06-21 | 12.68 | 12.77 | 12.38 | 12.39 | 12.36 | qfq | 6,347,601 | 79,497,187 | -2.44% |
| 2024-06-20 | 13.44 | 13.44 | 12.70 | 12.70 | 12.67 | qfq | 6,655,100 | 86,138,104 | -4.73% |
| 2024-06-19 | 13.58 | 13.72 | 13.32 | 13.33 | 13.30 | qfq | 5,006,719 | 67,337,253 | -1.77% |
| 2024-06-18 | 13.34 | 13.66 | 13.33 | 13.57 | 13.54 | qfq | 6,498,271 | 88,011,725 | 1.88% |
| 2024-06-17 | 13.59 | 13.59 | 13.31 | 13.32 | 13.29 | qfq | 5,214,660 | 70,043,927 | -1.62% |
| 2024-06-14 | 13.80 | 13.80 | 13.42 | 13.54 | 13.51 | qfq | 5,775,640 | 78,122,903 | -1.02% |
| 2024-06-13 | 13.83 | 13.95 | 13.62 | 13.68 | 13.65 | qfq | 7,040,238 | 96,741,075 | -0.65% |
| 2024-06-12 | 13.65 | 13.91 | 13.58 | 13.77 | 13.74 | qfq | 8,992,960 | 123,550,671 | 1.92% |
| 2024-06-11 | 13.06 | 13.55 | 12.71 | 13.51 | 13.48 | qfq | 11,778,327 | 156,281,158 | 3.37% |
| 2024-06-07 | 13.18 | 13.40 | 12.91 | 13.07 | 13.04 | qfq | 9,509,354 | 124,748,769 | -0.38% |
| 2024-06-06 | 13.98 | 14.06 | 12.97 | 13.12 | 13.09 | qfq | 15,008,597 | 199,989,003 | -6.22% |
| 2024-06-05 | 14.37 | 14.40 | 13.95 | 13.99 | 13.96 | qfq | 5,917,625 | 83,799,050 | -2.78% |
| 2024-06-04 | 14.78 | 14.82 | 14.21 | 14.39 | 14.35 | qfq | 8,217,193 | 117,946,144 | -2.31% |
| 2024-06-03 | 15.20 | 15.25 | 14.58 | 14.73 | 14.69 | qfq | 8,128,220 | 120,446,721 | -3.09% |
| 2024-05-31 | 15.20 | 15.30 | 15.08 | 15.20 | 15.16 | qfq | 5,319,560 | 80,965,732 | 0.73% |
| 2024-05-30 | 15.26 | 15.38 | 15.05 | 15.09 | 15.05 | qfq | 4,779,890 | 72,418,819 | -1.05% |
| 2024-05-29 | 15.26 | 15.54 | 15.15 | 15.25 | 15.21 | qfq | 5,451,830 | 83,637,914 | -0.46% |
| 2024-05-28 | 15.45 | 15.65 | 15.24 | 15.32 | 15.28 | qfq | 6,375,123 | 98,531,266 | -0.39% |
| 2024-05-27 | 15.53 | 15.58 | 15.00 | 15.38 | 15.34 | qfq | 6,967,500 | 105,944,105 | -0.26% |
| 2024-05-24 | 15.81 | 15.90 | 15.42 | 15.42 | 15.38 | qfq | 7,186,864 | 111,998,526 | -2.34% |
| 2024-05-23 | 16.39 | 16.41 | 15.71 | 15.79 | 15.75 | qfq | 8,068,863 | 128,583,457 | -2.71% |
| 2024-05-22 | 15.94 | 16.43 | 15.92 | 16.23 | 16.19 | qfq | 8,542,610 | 138,006,633 | 1.82% |
| 2024-05-21 | 16.44 | 16.49 | 15.88 | 15.94 | 15.90 | qfq | 9,426,197 | 151,236,255 | -2.80% |
| 2024-05-20 | 16.66 | 16.85 | 16.27 | 16.40 | 16.36 | qfq | 10,617,949 | 175,650,496 | -2.09% |
| 2024-05-17 | 16.60 | 16.83 | 16.39 | 16.75 | 16.71 | qfq | 7,505,700 | 124,683,858 | 0.60% |
| 2024-05-16 | 16.95 | 17.10 | 16.62 | 16.65 | 16.61 | qfq | 9,073,215 | 152,843,625 | -1.60% |
| 2024-05-15 | 17.35 | 17.35 | 16.89 | 16.92 | 16.88 | qfq | 7,092,100 | 120,866,836 | -1.69% |
| 2024-05-14 | 17.08 | 17.42 | 17.04 | 17.21 | 17.17 | qfq | 7,631,701 | 131,449,387 | 0.88% |
| 2024-05-13 | 17.45 | 17.45 | 16.95 | 17.06 | 17.02 | qfq | 8,351,041 | 143,283,381 | -2.57% |
| 2024-05-10 | 18.08 | 18.16 | 17.41 | 17.51 | 17.47 | qfq | 8,964,139 | 157,643,889 | -2.67% |
| 2024-05-09 | 17.69 | 18.18 | 17.69 | 17.99 | 17.95 | qfq | 9,399,149 | 169,303,854 | 1.70% |
| 2024-05-08 | 18.08 | 18.10 | 17.66 | 17.69 | 17.65 | qfq | 8,078,439 | 143,882,353 | -2.21% |
| 2024-05-07 | 18.00 | 18.28 | 17.83 | 18.09 | 18.05 | qfq | 10,647,972 | 192,364,178 | 0.84% |
| 2024-05-06 | 18.27 | 18.58 | 17.81 | 17.94 | 17.90 | qfq | 15,330,664 | 278,224,083 | -1.75% |
| 2024-04-30 | 18.50 | 18.72 | 17.84 | 18.26 | 18.22 | qfq | 15,144,200 | 276,613,657 | -1.35% |
| 2024-04-29 | 17.97 | 18.63 | 17.90 | 18.51 | 18.46 | qfq | 14,208,638 | 260,920,305 | 2.89% |
| 2024-04-26 | 16.94 | 18.26 | 16.90 | 17.99 | 17.95 | qfq | 20,134,694 | 357,651,229 | 6.20% |
| 2024-04-25 | 17.21 | 17.42 | 16.91 | 16.94 | 16.90 | qfq | 13,166,312 | 225,209,875 | -2.92% |
| 2024-04-24 | 17.11 | 17.57 | 17.03 | 17.45 | 17.41 | qfq | 11,867,936 | 206,186,491 | 2.53% |
| 2024-04-23 | 17.14 | 17.40 | 16.91 | 17.02 | 16.98 | qfq | 10,140,555 | 173,831,303 | 0.77% |
| 2024-04-22 | 16.70 | 17.26 | 16.50 | 16.89 | 16.85 | qfq | 10,675,230 | 180,481,084 | -2.82% |
| 2024-04-19 | 17.75 | 17.91 | 17.28 | 17.38 | 17.34 | qfq | 10,304,310 | 180,350,414 | -2.63% |
| 2024-04-18 | 18.00 | 18.29 | 17.46 | 17.85 | 17.81 | qfq | 15,070,898 | 270,016,609 | -0.45% |
| 2024-04-17 | 16.36 | 17.93 | 16.36 | 17.93 | 17.89 | qfq | 20,872,197 | 365,168,303 | 10.00% |
| 2024-04-16 | 18.00 | 18.04 | 16.30 | 16.30 | 16.26 | qfq | 19,238,916 | 324,176,153 | -9.99% |
| 2024-04-15 | 18.88 | 19.05 | 17.78 | 18.11 | 18.07 | qfq | 17,878,323 | 325,916,467 | -4.18% |
| 2024-04-12 | 19.27 | 19.48 | 18.87 | 18.90 | 18.85 | qfq | 11,160,677 | 213,726,807 | -1.41% |
| 2024-04-11 | 19.08 | 19.43 | 18.92 | 19.17 | 19.12 | qfq | 11,446,787 | 220,137,450 | -0.21% |
| 2024-04-10 | 20.41 | 20.43 | 19.14 | 19.21 | 19.16 | qfq | 19,052,835 | 372,774,780 | -5.79% |
| 2024-04-09 | 19.88 | 20.74 | 19.88 | 20.39 | 20.34 | qfq | 18,323,536 | 374,560,882 | 2.62% |
| 2024-04-08 | 20.67 | 20.74 | 19.86 | 19.87 | 19.82 | qfq | 16,840,831 | 340,495,703 | -3.92% |
| 2024-04-03 | 21.66 | 21.84 | 20.44 | 20.68 | 20.63 | qfq | 24,144,365 | 503,765,228 | -4.30% |
| 2024-04-02 | 23.19 | 23.48 | 21.31 | 21.61 | 21.56 | qfq | 31,804,129 | 708,126,882 | -6.81% |
| 2024-04-01 | 23.01 | 23.64 | 22.65 | 23.19 | 23.13 | qfq | 22,110,025 | 509,644,749 | -0.04% |
| 2024-03-29 | 24.22 | 24.26 | 23.00 | 23.20 | 23.14 | qfq | 25,684,971 | 604,103,226 | -4.41% |
| 2024-03-28 | 23.08 | 24.99 | 23.08 | 24.27 | 24.21 | qfq | 37,304,099 | 901,642,360 | 2.45% |
| 2024-03-27 | 24.96 | 25.24 | 22.40 | 23.69 | 23.63 | qfq | 46,802,695 | 1,117,451,896 | -4.55% |
| 2024-03-26 | 24.20 | 25.89 | 23.53 | 24.82 | 24.76 | qfq | 63,413,246 | 1,597,688,535 | 0.69% |
| 2024-03-25 | 23.64 | 25.65 | 22.82 | 24.65 | 24.59 | qfq | 45,575,406 | 1,111,829,202 | 3.35% |
| 2024-03-22 | 23.70 | 24.57 | 23.39 | 23.85 | 23.79 | qfq | 30,203,599 | 725,821,146 | -0.38% |
| 2024-03-21 | 24.94 | 25.08 | 23.60 | 23.94 | 23.88 | qfq | 31,376,062 | 763,011,770 | -4.01% |
| 2024-03-20 | 24.48 | 25.20 | 24.20 | 24.94 | 24.88 | qfq | 37,069,107 | 910,969,549 | 0.04% |
| 2024-03-19 | 23.65 | 25.96 | 23.42 | 24.93 | 24.87 | qfq | 52,310,020 | 1,284,198,311 | 5.46% |
| 2024-03-18 | 22.36 | 24.58 | 22.10 | 23.64 | 23.58 | qfq | 50,066,529 | 1,171,624,208 | 5.49% |
| 2024-03-15 | 22.42 | 22.66 | 21.75 | 22.41 | 22.36 | qfq | 41,629,923 | 924,109,677 | -2.73% |
| 2024-03-14 | 22.15 | 23.79 | 21.95 | 23.04 | 22.98 | qfq | 81,582,526 | 1,868,097,263 | 4.97% |
| 2024-03-13 | 20.30 | 21.95 | 20.00 | 21.95 | 21.90 | qfq | 34,019,100 | 716,301,066 | 10.03% |
| 2024-03-12 | 19.95 | 20.16 | 19.64 | 19.95 | 19.90 | qfq | 20,628,483 | 410,507,135 | 1.48% |
| 2024-03-11 | 19.18 | 19.76 | 19.14 | 19.66 | 19.61 | qfq | 18,567,555 | 361,793,313 | 0.20% |
| 2024-03-08 | 19.44 | 19.69 | 19.04 | 19.62 | 19.57 | qfq | 21,077,737 | 409,862,956 | 1.71% |
| 2024-03-07 | 20.32 | 20.38 | 19.08 | 19.29 | 19.24 | qfq | 34,451,368 | 678,255,214 | -5.02% |
| 2024-03-06 | 19.66 | 20.68 | 19.55 | 20.31 | 20.26 | qfq | 39,595,661 | 799,486,622 | 3.25% |
| 2024-03-05 | 19.67 | 20.29 | 19.39 | 19.67 | 19.62 | qfq | 39,939,233 | 796,736,813 | -0.66% |
| 2024-03-04 | 19.39 | 19.88 | 18.99 | 19.80 | 19.75 | qfq | 33,653,313 | 658,435,952 | 2.86% |
| 2024-03-01 | 19.39 | 19.65 | 18.87 | 19.25 | 19.20 | qfq | 28,461,417 | 546,420,043 | 0.36% |
| 2024-02-29 | 17.78 | 19.30 | 17.78 | 19.18 | 19.13 | qfq | 33,971,939 | 640,698,273 | 3.56% |
| 2024-02-28 | 20.43 | 20.95 | 18.52 | 18.52 | 18.47 | qfq | 50,845,132 | 1,009,788,519 | -10.01% |
| 2024-02-27 | 18.94 | 20.67 | 18.73 | 20.58 | 20.53 | qfq | 44,789,639 | 881,334,763 | 6.91% |
| 2024-02-26 | 18.54 | 19.62 | 18.05 | 19.25 | 19.20 | qfq | 46,850,348 | 887,927,235 | 3.83% |
| 2024-02-23 | 18.32 | 18.57 | 17.76 | 18.54 | 18.49 | qfq | 39,396,186 | 716,390,087 | 3.58% |
| 2024-02-22 | 17.45 | 18.20 | 17.04 | 17.90 | 17.86 | qfq | 38,897,735 | 686,062,557 | 7.12% |
| 2024-02-21 | 16.38 | 17.41 | 16.12 | 16.71 | 16.67 | qfq | 24,851,327 | 419,154,962 | 0.97% |
| 2024-02-20 | 16.23 | 16.66 | 16.01 | 16.55 | 16.51 | qfq | 23,195,877 | 380,211,720 | 0.91% |
| 2024-02-19 | 15.88 | 16.48 | 15.78 | 16.40 | 16.36 | qfq | 31,684,991 | 511,394,079 | 4.66% |
| 2024-02-08 | 16.22 | 16.34 | 13.79 | 15.67 | 15.63 | qfq | 40,932,500 | 609,783,180 | 2.42% |
| 2024-02-07 | 14.01 | 15.30 | 13.76 | 15.30 | 15.26 | qfq | 8,622,947 | 127,516,193 | 9.99% |
| 2024-02-06 | 13.78 | 14.37 | 12.70 | 13.91 | 13.88 | qfq | 20,821,801 | 281,818,113 | -1.35% |
| 2024-02-05 | 15.50 | 15.66 | 14.10 | 14.10 | 14.07 | qfq | 14,776,098 | 214,171,816 | -10.02% |
| 2024-02-02 | 16.50 | 16.90 | 15.06 | 15.67 | 15.63 | qfq | 12,705,899 | 203,168,357 | -4.86% |
| 2024-02-01 | 16.70 | 17.06 | 16.37 | 16.47 | 16.43 | qfq | 10,183,847 | 169,921,059 | -1.85% |
| 2024-01-31 | 17.21 | 18.16 | 16.70 | 16.78 | 16.74 | qfq | 15,938,305 | 276,918,909 | -6.10% |
| 2024-01-30 | 18.37 | 18.70 | 17.83 | 17.87 | 17.83 | qfq | 7,647,059 | 139,407,085 | -2.72% |
| 2024-01-29 | 19.05 | 19.28 | 18.36 | 18.37 | 18.33 | qfq | 8,798,580 | 163,943,999 | -3.57% |
| 2024-01-26 | 19.50 | 19.56 | 18.95 | 19.05 | 19.00 | qfq | 9,456,311 | 182,250,680 | -1.96% |
| 2024-01-25 | 19.02 | 19.51 | 18.77 | 19.43 | 19.38 | qfq | 11,416,976 | 219,440,395 | 2.53% |
| 2024-01-24 | 19.09 | 19.28 | 18.32 | 18.95 | 18.90 | qfq | 10,320,026 | 193,916,931 | 0.16% |
| 2024-01-23 | 18.77 | 19.23 | 18.71 | 18.92 | 18.87 | qfq | 13,082,677 | 247,735,355 | 0.64% |
| 2024-01-22 | 20.05 | 20.05 | 18.45 | 18.80 | 18.75 | qfq | 12,201,721 | 236,123,169 | -5.86% |
| 2024-01-19 | 20.53 | 20.71 | 19.93 | 19.97 | 19.92 | qfq | 8,538,125 | 173,165,224 | -2.68% |
| 2024-01-18 | 20.40 | 20.72 | 19.93 | 20.52 | 20.47 | qfq | 12,555,737 | 254,058,748 | 0.15% |
| 2024-01-17 | 21.03 | 21.17 | 20.47 | 20.49 | 20.44 | qfq | 7,403,938 | 154,375,953 | -3.26% |
| 2024-01-16 | 21.25 | 21.27 | 20.82 | 21.18 | 21.13 | qfq | 8,874,226 | 186,599,001 | -0.33% |
| 2024-01-15 | 21.39 | 21.60 | 21.15 | 21.25 | 21.20 | qfq | 7,764,358 | 165,711,216 | -0.75% |
| 2024-01-12 | 21.91 | 22.07 | 21.40 | 21.41 | 21.36 | qfq | 9,018,346 | 194,959,595 | -1.92% |
| 2024-01-11 | 21.33 | 22.02 | 21.30 | 21.83 | 21.78 | qfq | 12,123,226 | 264,267,217 | 2.34% |
| 2024-01-10 | 21.93 | 21.93 | 21.33 | 21.33 | 21.28 | qfq | 8,368,591 | 180,350,768 | -2.42% |
| 2024-01-09 | 22.00 | 22.35 | 21.66 | 21.86 | 21.81 | qfq | 10,632,562 | 234,035,025 | 0.05% |
| 2024-01-08 | 22.38 | 22.58 | 21.80 | 21.85 | 21.80 | qfq | 9,958,757 | 220,036,651 | -2.41% |
| 2024-01-05 | 22.90 | 23.11 | 22.21 | 22.39 | 22.34 | qfq | 11,940,850 | 269,431,110 | -2.31% |
| 2024-01-04 | 23.41 | 23.54 | 22.88 | 22.92 | 22.86 | qfq | 11,060,226 | 255,675,097 | -2.43% |
| 2024-01-03 | 23.96 | 24.11 | 23.10 | 23.49 | 23.43 | qfq | 16,457,489 | 386,832,336 | -2.45% |
| 2024-01-02 | 24.89 | 25.07 | 24.07 | 24.08 | 24.02 | qfq | 14,623,038 | 356,136,561 | -3.10% |
| 2023-12-29 | 24.44 | 25.06 | 24.35 | 24.85 | 24.79 | qfq | 16,724,495 | 414,141,872 | 1.68% |
| 2023-12-28 | 24.06 | 24.77 | 23.79 | 24.44 | 24.38 | qfq | 24,627,488 | 600,780,555 | 0.08% |
| 2023-12-27 | 23.79 | 25.05 | 23.58 | 24.42 | 24.36 | qfq | 30,528,430 | 741,827,527 | 4.09% |
| 2023-12-26 | 24.10 | 24.18 | 23.33 | 23.46 | 23.40 | qfq | 12,705,750 | 301,010,627 | -2.13% |
| 2023-12-25 | 24.30 | 24.65 | 23.81 | 23.97 | 23.91 | qfq | 16,722,401 | 403,474,126 | -2.44% |
| 2023-12-22 | 24.27 | 25.00 | 24.01 | 24.57 | 24.51 | qfq | 20,705,891 | 505,826,617 | 0.66% |
| 2023-12-21 | 24.11 | 24.60 | 23.69 | 24.41 | 24.35 | qfq | 15,401,991 | 372,065,217 | 0.74% |
| 2023-12-20 | 25.05 | 25.13 | 24.15 | 24.23 | 24.17 | qfq | 15,017,660 | 367,763,155 | -3.16% |
| 2023-12-19 | 24.93 | 25.17 | 24.76 | 25.02 | 24.96 | qfq | 13,416,015 | 334,777,264 | 0.00% |
| 2023-12-18 | 25.30 | 25.58 | 24.98 | 25.02 | 24.96 | qfq | 15,463,203 | 391,039,375 | -1.34% |
| 2023-12-15 | 26.02 | 26.21 | 25.26 | 25.36 | 25.30 | qfq | 17,809,523 | 454,039,232 | -2.08% |
| 2023-12-14 | 26.50 | 26.59 | 25.85 | 25.90 | 25.84 | qfq | 20,618,077 | 538,475,354 | -1.75% |
| 2023-12-13 | 27.16 | 27.25 | 26.29 | 26.36 | 26.30 | qfq | 25,262,559 | 672,592,049 | -2.84% |
| 2023-12-12 | 27.31 | 27.80 | 26.96 | 27.13 | 27.06 | qfq | 31,824,236 | 867,807,791 | -0.37% |
| 2023-12-11 | 25.87 | 27.44 | 25.80 | 27.23 | 27.16 | qfq | 56,231,560 | 1,513,281,042 | 1.23% |
| 2023-12-08 | 25.65 | 27.42 | 25.28 | 26.90 | 26.83 | qfq | 83,405,528 | 2,169,999,810 | -1.90% |
| 2023-12-07 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | qfq | 2,411,700 | 66,128,814 | -10.01% |
| 2023-12-06 | 30.47 | 30.47 | 30.47 | 30.47 | 30.40 | qfq | 1,656,000 | 50,458,320 | -9.99% |
| 2023-12-05 | 33.85 | 34.90 | 33.85 | 33.85 | 33.77 | qfq | 20,459,042 | 696,223,318 | -10.00% |
| 2023-12-04 | 39.26 | 40.03 | 37.50 | 37.61 | 37.52 | qfq | 33,962,051 | 1,316,219,563 | -3.66% |
| 2023-12-01 | 38.50 | 39.40 | 38.10 | 39.04 | 38.94 | qfq | 28,944,999 | 1,121,774,146 | -0.15% |
| 2023-11-30 | 37.12 | 39.56 | 36.88 | 39.10 | 39.00 | qfq | 34,906,009 | 1,332,740,028 | 5.16% |
| 2023-11-29 | 36.99 | 37.75 | 36.50 | 37.18 | 37.09 | qfq | 16,917,056 | 627,897,936 | -0.27% |
| 2023-11-28 | 37.91 | 38.40 | 36.82 | 37.28 | 37.19 | qfq | 23,002,149 | 863,372,653 | -2.15% |
| 2023-11-27 | 39.00 | 39.41 | 37.73 | 38.10 | 38.01 | qfq | 20,739,011 | 795,102,646 | -3.40% |
| 2023-11-24 | 39.20 | 39.90 | 38.79 | 39.44 | 39.34 | qfq | 24,738,737 | 972,486,141 | 1.57% |
| 2023-11-23 | 39.22 | 39.72 | 38.17 | 38.83 | 38.74 | qfq | 24,306,988 | 947,018,752 | -0.94% |
| 2023-11-22 | 40.81 | 42.19 | 39.11 | 39.20 | 39.10 | qfq | 40,721,974 | 1,645,729,903 | -5.11% |
| 2023-11-21 | 43.83 | 44.84 | 41.12 | 41.31 | 41.21 | qfq | 40,089,681 | 1,726,634,697 | -5.47% |
| 2023-11-20 | 43.00 | 43.70 | 42.48 | 43.70 | 43.59 | qfq | 27,439,752 | 1,182,899,960 | 0.37% |
| 2023-11-17 | 45.00 | 46.00 | 41.82 | 43.54 | 43.43 | qfq | 44,116,484 | 1,943,396,845 | -4.93% |
| 2023-11-16 | 44.11 | 47.95 | 44.00 | 45.80 | 45.69 | qfq | 47,624,519 | 2,201,712,914 | 2.05% |
| 2023-11-15 | 47.00 | 47.00 | 43.78 | 44.88 | 44.77 | qfq | 46,355,338 | 2,103,051,774 | -2.18% |
| 2023-11-14 | 42.74 | 47.21 | 42.69 | 45.88 | 45.77 | qfq | 49,630,420 | 2,222,502,862 | 6.11% |
| 2023-11-13 | 42.66 | 43.98 | 42.02 | 43.24 | 43.13 | qfq | 31,163,344 | 1,347,580,770 | 0.30% |
| 2023-11-10 | 42.00 | 44.37 | 41.77 | 43.11 | 43.00 | qfq | 42,323,378 | 1,815,316,925 | -3.73% |
| 2023-11-09 | 46.80 | 48.98 | 44.08 | 44.78 | 44.67 | qfq | 64,613,291 | 3,016,265,915 | -5.71% |
| 2023-11-08 | 54.92 | 54.92 | 46.32 | 47.49 | 47.37 | qfq | 72,269,987 | 3,563,382,971 | -5.34% |
| 2023-11-07 | 45.61 | 50.17 | 45.01 | 50.17 | 50.05 | qfq | 38,897,735 | 1,875,018,901 | 10.00% |
| 2023-11-06 | 43.25 | 45.61 | 42.10 | 45.61 | 45.50 | qfq | 60,906,639 | 2,699,498,016 | 10.01% |
| 2023-11-03 | 41.90 | 43.11 | 39.81 | 41.46 | 41.36 | qfq | 50,871,220 | 2,102,644,145 | -1.38% |
| 2023-11-02 | 43.80 | 44.60 | 41.97 | 42.04 | 41.94 | qfq | 42,789,581 | 1,853,032,808 | -4.02% |
| 2023-11-01 | 43.65 | 45.78 | 42.61 | 43.80 | 43.69 | qfq | 61,715,871 | 2,719,817,808 | 4.34% |
| 2023-10-31 | 45.03 | 45.55 | 41.98 | 41.98 | 41.88 | qfq | 59,588,951 | 2,524,006,887 | -9.99% |
| 2023-10-30 | 46.68 | 47.28 | 44.43 | 46.64 | 46.53 | qfq | 61,304,379 | 2,820,079,326 | 1.04% |
| 2023-10-27 | 47.26 | 48.70 | 44.38 | 46.16 | 46.05 | qfq | 71,404,398 | 3,305,329,515 | -2.41% |
| 2023-10-26 | 46.86 | 47.30 | 44.60 | 47.30 | 47.18 | qfq | 85,161,032 | 3,983,698,135 | 10.00% |
| 2023-10-25 | 43.00 | 43.00 | 42.00 | 43.00 | 42.90 | qfq | 31,460,984 | 1,349,758,151 | 10.00% |
| 2023-10-24 | 39.09 | 39.09 | 39.09 | 39.09 | 38.99 | qfq | 8,350,868 | 326,435,430 | 9.99% |
| 2023-10-23 | 33.40 | 35.54 | 32.51 | 35.54 | 35.45 | qfq | 33,863,656 | 1,157,159,223 | 10.00% |
| 2023-10-20 | 32.30 | 35.42 | 30.80 | 32.31 | 32.23 | qfq | 50,896,498 | 1,695,096,658 | 0.34% |
| 2023-10-19 | 31.79 | 34.03 | 31.09 | 32.20 | 32.12 | qfq | 41,240,832 | 1,337,639,557 | 3.30% |
| 2023-10-18 | 28.50 | 32.99 | 27.45 | 31.17 | 31.09 | qfq | 41,509,065 | 1,222,231,781 | 2.20% |
| 2023-10-17 | 29.95 | 30.80 | 28.86 | 30.50 | 30.43 | qfq | 31,048,856 | 928,495,377 | 0.56% |
| 2023-10-16 | 28.69 | 30.33 | 28.69 | 30.33 | 30.26 | qfq | 41,168,312 | 1,230,688,204 | 10.01% |
| 2023-10-13 | 27.33 | 27.96 | 27.00 | 27.57 | 27.50 | qfq | 16,823,282 | 462,310,099 | 1.29% |
| 2023-10-12 | 26.02 | 28.41 | 25.70 | 27.22 | 27.15 | qfq | 20,703,138 | 557,451,123 | 5.38% |
| 2023-10-11 | 26.62 | 26.62 | 25.43 | 25.83 | 25.77 | qfq | 12,960,539 | 334,333,176 | -2.57% |
| 2023-10-10 | 27.48 | 27.59 | 26.31 | 26.51 | 26.45 | qfq | 12,472,547 | 335,147,444 | -4.05% |
| 2023-10-09 | 27.26 | 28.00 | 26.56 | 27.63 | 27.56 | qfq | 16,924,684 | 464,412,556 | 1.10% |
| 2023-09-28 | 27.00 | 28.35 | 26.82 | 27.33 | 27.26 | qfq | 19,322,581 | 531,957,490 | 0.29% |
| 2023-09-27 | 26.85 | 27.42 | 26.06 | 27.25 | 27.18 | qfq | 19,205,398 | 515,999,789 | 0.44% |
| 2023-09-26 | 26.99 | 27.80 | 26.78 | 27.13 | 27.06 | qfq | 14,479,890 | 394,437,074 | 3.51% |
| 2023-09-25 | 26.61 | 27.24 | 25.80 | 26.21 | 26.15 | qfq | 11,267,091 | 299,177,197 | -1.21% |
| 2023-09-22 | 25.15 | 27.22 | 24.96 | 26.53 | 26.47 | qfq | 21,394,767 | 561,393,183 | 5.66% |
| 2023-09-21 | 25.14 | 25.30 | 24.51 | 25.11 | 25.05 | qfq | 11,096,904 | 275,992,194 | 0.40% |
| 2023-09-20 | 25.90 | 26.33 | 24.90 | 25.01 | 24.95 | qfq | 14,184,885 | 360,275,640 | -2.95% |
| 2023-09-19 | 25.64 | 26.55 | 25.30 | 25.77 | 25.71 | qfq | 10,710,284 | 277,704,108 | 0.51% |
| 2023-09-18 | 25.57 | 26.01 | 25.20 | 25.64 | 25.58 | qfq | 8,484,699 | 217,594,913 | -0.16% |
| 2023-09-15 | 25.59 | 26.19 | 25.04 | 25.68 | 25.62 | qfq | 10,047,591 | 257,447,122 | 1.02% |
| 2023-09-14 | 24.65 | 25.61 | 24.65 | 25.42 | 25.36 | qfq | 11,396,495 | 288,426,681 | 2.46% |
| 2023-09-13 | 24.96 | 25.27 | 24.13 | 24.81 | 24.75 | qfq | 16,960,696 | 419,300,909 | -1.35% |
| 2023-09-12 | 26.16 | 26.80 | 25.15 | 25.15 | 25.09 | qfq | 12,886,267 | 332,549,854 | -3.08% |
| 2023-09-11 | 25.27 | 26.59 | 24.82 | 25.95 | 25.89 | qfq | 19,363,579 | 496,558,900 | 2.94% |
| 2023-09-08 | 27.07 | 27.07 | 25.00 | 25.21 | 25.15 | qfq | 22,715,501 | 589,859,689 | -7.45% |
| 2023-09-07 | 29.27 | 29.88 | 27.00 | 27.24 | 27.17 | qfq | 15,022,560 | 419,062,251 | -5.25% |
| 2023-09-06 | 28.00 | 29.38 | 27.66 | 28.75 | 28.68 | qfq | 17,361,636 | 497,148,963 | 1.84% |
| 2023-09-05 | 29.67 | 29.73 | 26.73 | 28.23 | 28.16 | qfq | 25,789,778 | 720,260,466 | -4.95% |
| 2023-09-04 | 29.80 | 30.07 | 29.15 | 29.70 | 29.63 | qfq | 13,536,609 | 401,962,728 | -2.30% |
| 2023-09-01 | 30.80 | 31.30 | 29.23 | 30.40 | 30.33 | qfq | 20,356,104 | 613,606,142 | 1.43% |
| 2023-08-31 | 29.26 | 30.89 | 28.26 | 29.97 | 29.90 | qfq | 25,792,099 | 763,224,957 | 1.63% |
| 2023-08-30 | 29.01 | 29.54 | 28.50 | 29.49 | 29.42 | qfq | 19,360,376 | 562,436,150 | -0.37% |
| 2023-08-29 | 27.00 | 29.69 | 26.56 | 29.60 | 29.53 | qfq | 30,319,592 | 878,657,386 | 9.67% |
| 2023-08-28 | 28.98 | 28.98 | 25.81 | 26.99 | 26.92 | qfq | 22,567,909 | 615,264,436 | 2.39% |
| 2023-08-25 | 27.51 | 28.29 | 26.36 | 26.36 | 26.30 | qfq | 24,454,418 | 665,851,779 | -10.00% |
| 2023-08-24 | 27.21 | 29.44 | 27.21 | 29.29 | 29.22 | qfq | 30,054,101 | 853,821,139 | 9.37% |
| 2023-08-23 | 26.20 | 27.45 | 26.06 | 26.78 | 26.71 | qfq | 21,599,088 | 581,162,912 | 2.21% |
| 2023-08-22 | 25.37 | 26.87 | 25.28 | 26.20 | 26.14 | qfq | 23,474,406 | 612,270,928 | 3.84% |
| 2023-08-21 | 24.82 | 25.80 | 24.50 | 25.23 | 25.17 | qfq | 15,290,911 | 388,221,185 | 1.12% |
| 2023-08-18 | 25.30 | 26.00 | 24.84 | 24.95 | 24.89 | qfq | 19,613,713 | 499,089,022 | -0.24% |
| 2023-08-17 | 23.40 | 25.17 | 23.27 | 25.01 | 24.95 | qfq | 18,208,050 | 447,845,857 | 6.47% |
| 2023-08-16 | 23.85 | 23.99 | 23.27 | 23.49 | 23.43 | qfq | 9,128,333 | 214,850,997 | -1.18% |
| 2023-08-15 | 24.89 | 25.80 | 23.31 | 23.77 | 23.71 | qfq | 17,504,784 | 424,714,237 | -1.78% |
| 2023-08-14 | 23.13 | 24.70 | 23.00 | 24.20 | 24.14 | qfq | 18,648,594 | 451,577,674 | 4.76% |
| 2023-08-11 | 23.38 | 23.88 | 23.03 | 23.10 | 23.04 | qfq | 7,655,179 | 178,396,531 | -1.11% |
| 2023-08-10 | 23.67 | 24.17 | 23.30 | 23.36 | 23.30 | qfq | 7,838,828 | 185,032,788 | -1.52% |
| 2023-08-09 | 24.55 | 24.68 | 23.62 | 23.72 | 23.66 | qfq | 8,275,360 | 199,082,435 | -3.93% |
| 2023-08-08 | 25.20 | 25.40 | 24.42 | 24.69 | 24.63 | qfq | 9,129,492 | 225,865,145 | -1.00% |
| 2023-08-07 | 24.01 | 25.50 | 23.95 | 24.94 | 24.88 | qfq | 22,171,543 | 554,395,810 | 7.27% |
| 2023-08-04 | 22.80 | 23.34 | 22.66 | 23.25 | 23.19 | qfq | 9,730,948 | 224,043,814 | 0.65% |
| 2023-08-03 | 22.00 | 23.65 | 22.00 | 23.10 | 23.04 | qfq | 16,548,422 | 380,216,545 | 4.81% |
| 2023-08-02 | 22.30 | 22.60 | 21.75 | 22.04 | 21.99 | qfq | 9,045,489 | 199,973,197 | -2.04% |
| 2023-08-01 | 22.40 | 22.64 | 22.00 | 22.50 | 22.45 | qfq | 12,294,492 | 274,362,017 | -0.84% |
| 2023-07-31 | 23.68 | 24.52 | 22.05 | 22.69 | 22.63 | qfq | 28,205,717 | 640,567,920 | -6.05% |
| 2023-07-28 | 23.38 | 24.59 | 23.20 | 24.15 | 24.09 | qfq | 16,112,416 | 384,221,984 | 4.82% |
| 2023-07-27 | 23.07 | 23.48 | 22.86 | 23.04 | 22.98 | qfq | 8,040,138 | 186,426,072 | -0.09% |
| 2023-07-26 | 23.21 | 23.76 | 22.86 | 23.06 | 23.00 | qfq | 9,264,236 | 215,622,261 | -0.60% |
| 2023-07-25 | 21.98 | 23.38 | 21.43 | 23.20 | 23.14 | qfq | 15,493,917 | 349,401,129 | 6.52% |
| 2023-07-24 | 21.96 | 22.35 | 21.70 | 21.78 | 21.73 | qfq | 5,181,200 | 114,025,729 | -1.85% |
| 2023-07-21 | 23.01 | 23.28 | 21.99 | 22.19 | 22.14 | qfq | 9,767,849 | 218,587,975 | -3.23% |
| 2023-07-20 | 23.20 | 23.65 | 22.87 | 22.93 | 22.87 | qfq | 9,628,735 | 223,798,564 | -1.42% |
| 2023-07-19 | 23.75 | 23.92 | 22.63 | 23.26 | 23.20 | qfq | 14,891,910 | 345,493,804 | -1.98% |
| 2023-07-18 | 22.27 | 24.07 | 22.20 | 23.73 | 23.67 | qfq | 28,118,790 | 661,185,299 | 6.94% |
| 2023-07-17 | 21.68 | 22.47 | 21.09 | 22.19 | 22.14 | qfq | 13,493,700 | 296,288,738 | 3.21% |