RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新亚电子605277.SH
最近收盘价13.982026-07-17
最近交易日2026-07-17
成交量（股）8,175,824
成交额（元）117,150,802
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-10 | 2026-06-17 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.73 | 14.85 | 13.88 | 13.98 | 13.98 | qfq | 8,175,824 | 117,150,802 | -6.11% |
| 2026-07-16 | 14.62 | 15.33 | 14.46 | 14.89 | 14.89 | qfq | 7,096,390 | 106,513,441 | 0.68% |
| 2026-07-15 | 15.30 | 15.41 | 14.74 | 14.79 | 14.79 | qfq | 7,049,390 | 106,076,404 | -3.71% |
| 2026-07-14 | 15.10 | 15.45 | 14.59 | 15.36 | 15.36 | qfq | 7,553,261 | 113,651,780 | 0.72% |
| 2026-07-13 | 15.86 | 16.06 | 15.25 | 15.25 | 15.25 | qfq | 6,824,154 | 105,926,332 | -5.34% |
| 2026-07-10 | 16.15 | 16.54 | 15.90 | 16.11 | 16.11 | qfq | 8,174,241 | 132,676,196 | -0.56% |
| 2026-07-09 | 16.06 | 16.38 | 15.16 | 16.20 | 16.20 | qfq | 10,664,819 | 167,746,229 | 1.31% |
| 2026-07-08 | 16.85 | 17.08 | 15.99 | 15.99 | 15.99 | qfq | 9,997,245 | 163,399,549 | -5.66% |
| 2026-07-07 | 17.24 | 17.39 | 16.85 | 16.95 | 16.95 | qfq | 9,241,864 | 157,607,480 | -3.20% |
| 2026-07-06 | 17.39 | 17.57 | 16.72 | 17.51 | 17.51 | qfq | 13,535,889 | 233,014,437 | 0.75% |
| 2026-07-03 | 17.56 | 17.77 | 17.33 | 17.38 | 17.38 | qfq | 14,102,762 | 247,035,300 | -2.08% |
| 2026-07-02 | 17.99 | 18.55 | 17.61 | 17.75 | 17.75 | qfq | 15,043,287 | 270,513,999 | -4.00% |
| 2026-07-01 | 18.91 | 19.32 | 18.35 | 18.49 | 18.49 | qfq | 19,444,387 | 363,812,657 | -2.99% |
| 2026-06-30 | 19.03 | 19.38 | 18.23 | 19.06 | 19.06 | qfq | 25,962,244 | 485,622,940 | -1.35% |
| 2026-06-29 | 19.50 | 20.10 | 18.86 | 19.32 | 19.32 | qfq | 25,726,371 | 498,124,076 | -2.42% |
| 2026-06-26 | 18.96 | 20.60 | 18.20 | 19.80 | 19.80 | qfq | 39,238,650 | 763,160,288 | 4.43% |
| 2026-06-25 | 19.30 | 19.67 | 18.73 | 18.96 | 18.96 | qfq | 31,620,872 | 603,518,107 | -2.77% |
| 2026-06-24 | 17.55 | 19.50 | 17.55 | 19.50 | 19.50 | qfq | 27,571,907 | 530,970,267 | 9.98% |
| 2026-06-23 | 18.34 | 18.39 | 17.63 | 17.73 | 17.73 | qfq | 9,252,105 | 165,677,323 | -3.11% |
| 2026-06-22 | 18.80 | 18.81 | 17.62 | 18.30 | 18.30 | qfq | 13,385,832 | 242,594,641 | -0.27% |
| 2026-06-18 | 17.94 | 18.81 | 17.80 | 18.35 | 18.35 | qfq | 12,461,615 | 229,121,484 | 1.10% |
| 2026-06-17 | 17.92 | 18.25 | 17.66 | 18.15 | 18.15 | qfq | 12,498,045 | 224,871,324 | -17.50% |
| 2026-06-16 | 21.65 | 22.12 | 21.50 | 22.00 | 18.16 | qfq | 13,556,241 | 296,730,722 | 1.34% |
| 2026-06-15 | 20.47 | 22.29 | 20.47 | 21.71 | 17.92 | qfq | 21,939,591 | 476,957,836 | 7.16% |
| 2026-06-12 | 20.90 | 21.08 | 20.21 | 20.26 | 16.72 | qfq | 11,407,548 | 235,404,011 | -1.55% |
| 2026-06-11 | 20.99 | 21.23 | 20.30 | 20.58 | 16.99 | qfq | 11,338,898 | 234,595,644 | -3.24% |
| 2026-06-10 | 21.90 | 22.68 | 21.01 | 21.27 | 17.56 | qfq | 13,412,255 | 289,302,044 | -3.71% |
| 2026-06-09 | 21.72 | 22.86 | 21.55 | 22.09 | 18.23 | qfq | 14,930,700 | 330,501,344 | 3.22% |
| 2026-06-08 | 21.50 | 22.45 | 21.25 | 21.40 | 17.66 | qfq | 18,174,762 | 394,506,728 | -5.64% |
| 2026-06-05 | 22.75 | 23.55 | 22.41 | 22.68 | 18.72 | qfq | 20,247,027 | 465,157,746 | -1.95% |
| 2026-06-04 | 23.81 | 24.55 | 22.54 | 23.13 | 19.09 | qfq | 30,475,526 | 710,918,219 | -4.42% |
| 2026-06-03 | 24.44 | 25.36 | 23.86 | 24.20 | 19.97 | qfq | 35,958,715 | 889,615,204 | -1.43% |
| 2026-06-02 | 25.30 | 25.50 | 24.10 | 24.55 | 20.26 | qfq | 43,279,555 | 1,070,078,595 | -4.62% |
| 2026-06-01 | 25.60 | 27.08 | 25.39 | 25.74 | 21.25 | qfq | 58,005,452 | 1,519,013,336 | 4.55% |
| 2026-05-29 | 24.62 | 24.62 | 24.62 | 24.62 | 20.32 | qfq | 9,346,438 | 230,109,304 | 10.01% |
| 2026-05-28 | 21.90 | 22.49 | 21.34 | 22.38 | 18.47 | qfq | 6,590,071 | 144,836,806 | 1.96% |
| 2026-05-27 | 22.77 | 22.77 | 21.78 | 21.95 | 18.12 | qfq | 6,805,405 | 150,728,751 | -3.60% |
| 2026-05-26 | 22.89 | 23.11 | 22.46 | 22.77 | 18.79 | qfq | 5,517,220 | 125,146,080 | -1.26% |
| 2026-05-25 | 23.00 | 23.45 | 22.72 | 23.06 | 19.03 | qfq | 5,569,636 | 128,075,661 | 0.61% |
| 2026-05-22 | 22.11 | 23.09 | 21.95 | 22.92 | 18.92 | qfq | 8,102,891 | 182,823,755 | 4.61% |
| 2026-05-21 | 23.58 | 23.65 | 21.91 | 21.91 | 18.08 | qfq | 10,308,107 | 233,833,768 | -6.25% |
| 2026-05-20 | 23.55 | 23.73 | 23.18 | 23.37 | 19.29 | qfq | 5,539,758 | 129,431,985 | -1.43% |
| 2026-05-19 | 23.20 | 23.74 | 22.75 | 23.71 | 19.57 | qfq | 6,851,352 | 159,139,736 | 1.76% |
| 2026-05-18 | 23.30 | 23.62 | 23.01 | 23.30 | 19.23 | qfq | 4,535,999 | 105,777,018 | -0.26% |
| 2026-05-15 | 23.85 | 24.03 | 23.18 | 23.36 | 19.28 | qfq | 5,859,800 | 137,791,201 | -1.64% |
| 2026-05-14 | 24.66 | 24.69 | 23.73 | 23.75 | 19.60 | qfq | 6,509,060 | 156,599,251 | -3.06% |
| 2026-05-13 | 24.08 | 24.64 | 23.95 | 24.50 | 20.22 | qfq | 7,075,560 | 172,852,418 | 1.11% |
| 2026-05-12 | 24.15 | 24.40 | 23.90 | 24.23 | 20.00 | qfq | 7,147,147 | 172,880,911 | 0.12% |
| 2026-05-11 | 24.43 | 24.49 | 23.99 | 24.20 | 19.97 | qfq | 7,475,498 | 180,845,387 | 0.25% |
| 2026-05-08 | 23.71 | 24.24 | 23.58 | 24.14 | 19.92 | qfq | 5,683,320 | 136,353,090 | 1.00% |
| 2026-05-07 | 23.30 | 24.05 | 23.20 | 23.90 | 19.73 | qfq | 7,653,842 | 181,544,903 | 2.66% |
| 2026-05-06 | 22.86 | 23.60 | 22.86 | 23.28 | 19.21 | qfq | 6,427,535 | 149,861,794 | 1.97% |
| 2026-04-30 | 22.88 | 23.12 | 22.60 | 22.83 | 18.84 | qfq | 5,226,800 | 119,159,714 | -0.31% |
| 2026-04-29 | 22.99 | 23.13 | 22.56 | 22.90 | 18.90 | qfq | 8,642,531 | 197,514,101 | -2.30% |
| 2026-04-28 | 23.73 | 23.85 | 23.05 | 23.44 | 19.35 | qfq | 6,353,900 | 149,242,844 | -1.80% |
| 2026-04-27 | 23.40 | 23.97 | 23.33 | 23.87 | 19.70 | qfq | 5,120,100 | 121,553,671 | 2.01% |
| 2026-04-24 | 23.65 | 24.00 | 23.00 | 23.40 | 19.31 | qfq | 6,845,458 | 160,578,483 | -2.50% |
| 2026-04-23 | 24.52 | 24.65 | 23.88 | 24.00 | 19.81 | qfq | 5,923,493 | 143,498,617 | -1.23% |
| 2026-04-22 | 24.10 | 24.33 | 23.88 | 24.30 | 20.06 | qfq | 5,375,102 | 129,863,161 | 0.83% |
| 2026-04-21 | 24.38 | 24.38 | 23.70 | 24.10 | 19.89 | qfq | 7,047,941 | 168,965,263 | -1.43% |
| 2026-04-20 | 24.30 | 24.57 | 24.18 | 24.45 | 20.18 | qfq | 6,667,423 | 162,854,989 | 0.29% |
| 2026-04-17 | 24.18 | 24.45 | 24.06 | 24.38 | 20.12 | qfq | 5,749,983 | 139,662,966 | 0.87% |
| 2026-04-16 | 24.01 | 24.22 | 23.91 | 24.17 | 19.95 | qfq | 5,171,745 | 124,723,454 | 0.17% |
| 2026-04-15 | 24.17 | 24.56 | 24.01 | 24.13 | 19.92 | qfq | 6,956,924 | 168,837,261 | -0.29% |
| 2026-04-14 | 24.37 | 24.43 | 23.99 | 24.20 | 19.97 | qfq | 6,464,658 | 156,525,720 | 0.88% |
| 2026-04-13 | 23.68 | 24.19 | 23.63 | 23.99 | 19.80 | qfq | 5,376,520 | 128,562,537 | 0.38% |
| 2026-04-10 | 23.86 | 24.25 | 23.70 | 23.90 | 19.73 | qfq | 8,676,100 | 208,698,921 | 0.13% |
| 2026-04-09 | 23.06 | 24.05 | 23.06 | 23.87 | 19.70 | qfq | 10,406,700 | 247,301,394 | 1.75% |
| 2026-04-08 | 22.88 | 23.47 | 22.73 | 23.46 | 19.36 | qfq | 8,025,288 | 186,154,587 | 4.55% |
| 2026-04-07 | 22.22 | 22.48 | 22.10 | 22.44 | 18.52 | qfq | 3,751,406 | 83,842,782 | 0.99% |
| 2026-04-03 | 22.44 | 22.79 | 22.18 | 22.22 | 18.34 | qfq | 4,035,185 | 90,177,369 | 0.14% |
| 2026-04-02 | 22.68 | 22.72 | 22.01 | 22.19 | 18.32 | qfq | 4,770,191 | 106,556,792 | -2.59% |
| 2026-04-01 | 22.75 | 23.00 | 22.56 | 22.78 | 18.80 | qfq | 5,380,440 | 122,610,322 | 2.38% |
| 2026-03-31 | 22.38 | 22.80 | 22.18 | 22.25 | 18.36 | qfq | 4,469,500 | 100,275,296 | -1.64% |
| 2026-03-30 | 22.16 | 22.65 | 22.14 | 22.62 | 18.67 | qfq | 4,628,720 | 103,812,811 | 0.27% |
| 2026-03-27 | 21.88 | 22.81 | 21.88 | 22.56 | 18.62 | qfq | 5,441,140 | 122,274,322 | -0.13% |
| 2026-03-26 | 22.88 | 23.25 | 22.49 | 22.59 | 18.65 | qfq | 9,573,203 | 218,762,430 | -0.70% |
| 2026-03-25 | 22.03 | 23.58 | 22.03 | 22.75 | 18.78 | qfq | 11,343,201 | 258,605,883 | 3.74% |
| 2026-03-24 | 21.60 | 21.95 | 21.21 | 21.93 | 18.10 | qfq | 9,379,945 | 202,489,545 | 3.44% |
| 2026-03-23 | 21.80 | 22.42 | 21.10 | 21.20 | 17.50 | qfq | 14,144,411 | 308,061,904 | -6.40% |
| 2026-03-20 | 24.00 | 24.30 | 22.65 | 22.65 | 18.69 | qfq | 18,104,584 | 423,997,783 | -6.02% |
| 2026-03-19 | 24.37 | 24.87 | 23.90 | 24.10 | 19.89 | qfq | 23,753,383 | 578,463,681 | -5.34% |
| 2026-03-18 | 25.58 | 26.00 | 24.60 | 25.46 | 21.01 | qfq | 37,355,233 | 936,389,776 | -0.47% |
| 2026-03-17 | 25.58 | 25.58 | 25.58 | 25.58 | 21.11 | qfq | 14,362,494 | 367,392,597 | 10.02% |
| 2026-03-16 | 23.01 | 23.28 | 22.65 | 23.25 | 19.19 | qfq | 4,107,185 | 94,392,162 | 1.09% |
| 2026-03-13 | 23.02 | 23.41 | 22.91 | 23.00 | 18.98 | qfq | 5,026,546 | 116,342,800 | -1.16% |
| 2026-03-12 | 24.00 | 24.08 | 23.08 | 23.27 | 19.21 | qfq | 7,220,783 | 169,193,712 | -3.04% |
| 2026-03-11 | 23.76 | 24.87 | 23.72 | 24.00 | 19.81 | qfq | 10,308,973 | 250,919,170 | 1.01% |
| 2026-03-10 | 23.33 | 23.79 | 23.19 | 23.76 | 19.61 | qfq | 8,968,057 | 210,911,788 | 4.49% |
| 2026-03-09 | 22.72 | 22.87 | 21.65 | 22.74 | 18.77 | qfq | 10,340,051 | 229,290,658 | -1.64% |
| 2026-03-06 | 23.36 | 23.56 | 23.07 | 23.12 | 19.08 | qfq | 6,871,229 | 159,730,046 | -1.62% |
| 2026-03-05 | 23.40 | 23.98 | 23.27 | 23.50 | 19.40 | qfq | 7,923,078 | 187,613,099 | 2.04% |
| 2026-03-04 | 23.00 | 23.69 | 22.72 | 23.03 | 19.01 | qfq | 7,977,493 | 185,176,701 | -1.37% |
| 2026-03-03 | 24.87 | 25.19 | 23.26 | 23.35 | 19.27 | qfq | 13,962,824 | 335,833,741 | -6.22% |
| 2026-03-02 | 25.48 | 25.63 | 24.84 | 24.90 | 20.55 | qfq | 17,986,776 | 453,192,463 | -4.52% |
| 2026-02-27 | 26.10 | 26.28 | 25.83 | 26.08 | 21.53 | qfq | 10,397,160 | 270,681,915 | -1.58% |
| 2026-02-26 | 26.00 | 26.75 | 25.74 | 26.50 | 21.87 | qfq | 14,018,463 | 369,495,075 | 1.92% |
| 2026-02-25 | 25.92 | 26.43 | 25.66 | 26.00 | 21.46 | qfq | 10,983,164 | 284,444,368 | 0.31% |
| 2026-02-24 | 25.95 | 26.28 | 25.57 | 25.92 | 21.39 | qfq | 11,024,684 | 286,616,877 | 1.05% |
| 2026-02-13 | 25.80 | 26.44 | 25.64 | 25.65 | 21.17 | qfq | 12,135,219 | 315,717,358 | -1.87% |
| 2026-02-12 | 25.59 | 26.60 | 25.49 | 26.14 | 21.58 | qfq | 19,145,040 | 501,620,795 | 2.15% |
| 2026-02-11 | 25.05 | 25.97 | 25.03 | 25.59 | 21.12 | qfq | 15,610,914 | 398,938,866 | 1.83% |
| 2026-02-10 | 25.01 | 25.47 | 24.96 | 25.13 | 20.74 | qfq | 10,656,358 | 268,826,876 | -0.08% |
| 2026-02-09 | 24.47 | 25.30 | 24.30 | 25.15 | 20.76 | qfq | 16,039,965 | 400,910,624 | 4.01% |
| 2026-02-06 | 24.16 | 24.55 | 23.83 | 24.18 | 19.96 | qfq | 7,801,357 | 188,741,368 | -1.19% |
| 2026-02-05 | 24.38 | 24.69 | 24.28 | 24.47 | 20.20 | qfq | 6,341,840 | 154,999,112 | -0.97% |
| 2026-02-04 | 24.69 | 24.84 | 24.16 | 24.71 | 20.40 | qfq | 9,936,382 | 243,419,556 | -0.28% |
| 2026-02-03 | 24.66 | 24.78 | 24.07 | 24.78 | 20.45 | qfq | 10,699,298 | 261,598,193 | 2.48% |
| 2026-02-02 | 25.01 | 25.25 | 24.15 | 24.18 | 19.96 | qfq | 11,767,213 | 290,209,103 | -3.16% |
| 2026-01-30 | 24.13 | 25.09 | 23.81 | 24.97 | 20.61 | qfq | 18,564,626 | 455,495,040 | 2.97% |
| 2026-01-29 | 23.86 | 24.31 | 23.48 | 24.25 | 20.02 | qfq | 15,235,176 | 365,124,188 | 0.37% |
| 2026-01-28 | 24.97 | 25.38 | 23.86 | 24.16 | 19.94 | qfq | 17,837,137 | 435,507,216 | -2.93% |
| 2026-01-27 | 25.15 | 25.15 | 24.21 | 24.89 | 20.54 | qfq | 14,670,030 | 362,649,196 | -1.11% |
| 2026-01-26 | 25.27 | 25.63 | 24.92 | 25.17 | 20.77 | qfq | 23,036,578 | 582,232,868 | -0.44% |
| 2026-01-23 | 25.90 | 26.00 | 24.82 | 25.28 | 20.87 | qfq | 31,874,504 | 802,052,756 | -1.75% |
| 2026-01-22 | 23.50 | 25.73 | 23.50 | 25.73 | 21.24 | qfq | 23,234,972 | 584,020,026 | 10.00% |
| 2026-01-21 | 23.30 | 23.54 | 23.26 | 23.39 | 19.31 | qfq | 6,271,240 | 146,848,882 | 0.00% |
| 2026-01-20 | 23.60 | 23.65 | 22.96 | 23.39 | 19.31 | qfq | 10,119,106 | 235,560,925 | -0.89% |
| 2026-01-19 | 23.84 | 23.98 | 23.51 | 23.60 | 19.48 | qfq | 11,990,256 | 284,038,116 | -1.01% |
| 2026-01-16 | 24.29 | 25.00 | 23.45 | 23.84 | 19.68 | qfq | 21,873,145 | 524,900,553 | -0.33% |
| 2026-01-15 | 22.90 | 24.10 | 22.79 | 23.92 | 19.74 | qfq | 21,854,333 | 514,876,557 | 4.45% |
| 2026-01-14 | 22.73 | 23.30 | 22.63 | 22.90 | 18.90 | qfq | 9,705,669 | 222,711,021 | 0.48% |
| 2026-01-13 | 23.55 | 23.55 | 22.66 | 22.79 | 18.81 | qfq | 10,697,390 | 245,479,618 | -2.61% |
| 2026-01-12 | 23.13 | 23.44 | 22.81 | 23.40 | 19.31 | qfq | 11,471,553 | 265,620,879 | 1.47% |
| 2026-01-09 | 22.74 | 23.09 | 22.59 | 23.06 | 19.03 | qfq | 8,822,370 | 202,342,568 | 1.41% |
| 2026-01-08 | 22.77 | 22.92 | 22.61 | 22.74 | 18.77 | qfq | 6,562,619 | 149,430,393 | -0.22% |
| 2026-01-07 | 22.45 | 22.93 | 22.30 | 22.79 | 18.81 | qfq | 9,028,413 | 205,107,574 | 2.01% |
| 2026-01-06 | 22.55 | 22.55 | 22.11 | 22.34 | 18.44 | qfq | 7,730,500 | 172,442,778 | -0.49% |
| 2026-01-05 | 22.02 | 22.48 | 22.02 | 22.45 | 18.53 | qfq | 6,473,158 | 144,849,180 | 2.05% |
| 2025-12-31 | 22.59 | 22.65 | 21.99 | 22.00 | 18.16 | qfq | 5,910,666 | 131,306,417 | -2.09% |
| 2025-12-30 | 22.40 | 22.83 | 22.29 | 22.47 | 18.55 | qfq | 4,340,865 | 98,037,363 | -0.40% |
| 2025-12-29 | 22.77 | 22.94 | 22.30 | 22.56 | 18.62 | qfq | 5,207,086 | 118,057,566 | -0.88% |
| 2025-12-26 | 23.10 | 23.10 | 22.62 | 22.76 | 18.79 | qfq | 6,285,670 | 143,439,110 | -1.13% |
| 2025-12-25 | 22.93 | 23.15 | 22.80 | 23.02 | 19.00 | qfq | 5,408,746 | 124,419,693 | 0.22% |
| 2025-12-24 | 22.61 | 23.13 | 22.49 | 22.97 | 18.96 | qfq | 9,343,627 | 214,238,781 | 1.68% |
| 2025-12-23 | 22.51 | 22.83 | 22.42 | 22.59 | 18.65 | qfq | 5,567,835 | 125,917,067 | 0.22% |
| 2025-12-22 | 22.35 | 22.66 | 22.32 | 22.54 | 18.60 | qfq | 5,275,256 | 118,961,242 | 1.67% |
| 2025-12-19 | 22.30 | 22.59 | 22.13 | 22.17 | 18.30 | qfq | 4,205,180 | 93,706,966 | -0.36% |
| 2025-12-18 | 22.21 | 22.69 | 22.13 | 22.25 | 18.36 | qfq | 4,889,485 | 109,563,690 | -1.20% |
| 2025-12-17 | 21.83 | 22.64 | 21.78 | 22.52 | 18.59 | qfq | 7,447,320 | 165,239,002 | 3.40% |
| 2025-12-16 | 22.06 | 22.18 | 21.72 | 21.78 | 17.98 | qfq | 4,554,320 | 99,578,306 | -1.13% |
| 2025-12-15 | 22.33 | 22.47 | 22.01 | 22.03 | 18.18 | qfq | 4,943,553 | 109,933,135 | -2.52% |
| 2025-12-12 | 22.41 | 22.74 | 22.28 | 22.60 | 18.65 | qfq | 4,671,985 | 105,414,532 | 0.58% |
| 2025-12-11 | 22.89 | 22.94 | 22.46 | 22.47 | 18.55 | qfq | 5,639,709 | 127,655,439 | -1.71% |
| 2025-12-10 | 22.70 | 22.95 | 22.61 | 22.86 | 18.87 | qfq | 5,235,999 | 119,135,892 | -0.26% |
| 2025-12-09 | 22.58 | 23.25 | 22.58 | 22.92 | 18.92 | qfq | 8,237,024 | 189,583,366 | 0.66% |
| 2025-12-08 | 22.48 | 22.99 | 22.40 | 22.77 | 18.79 | qfq | 10,140,023 | 230,448,237 | 1.34% |
| 2025-12-05 | 22.40 | 22.65 | 22.00 | 22.47 | 18.55 | qfq | 8,928,621 | 199,645,071 | 0.31% |
| 2025-12-04 | 23.42 | 23.43 | 22.32 | 22.40 | 18.49 | qfq | 19,492,070 | 443,970,553 | -6.59% |
| 2025-12-03 | 23.02 | 23.99 | 22.80 | 23.98 | 19.79 | qfq | 25,746,298 | 610,208,944 | 2.61% |
| 2025-12-02 | 22.58 | 23.72 | 22.47 | 23.37 | 19.29 | qfq | 18,430,863 | 426,917,775 | 4.28% |
| 2025-12-01 | 22.40 | 22.54 | 22.21 | 22.41 | 18.50 | qfq | 5,389,332 | 120,579,732 | 0.95% |
| 2025-11-28 | 22.36 | 22.45 | 22.03 | 22.20 | 18.32 | qfq | 7,103,900 | 157,585,900 | -1.73% |
| 2025-11-27 | 22.01 | 22.83 | 22.01 | 22.59 | 18.65 | qfq | 9,637,202 | 216,871,416 | 2.31% |
| 2025-11-26 | 22.13 | 22.59 | 22.07 | 22.08 | 18.22 | qfq | 6,160,728 | 137,272,986 | -0.23% |
| 2025-11-25 | 21.59 | 22.42 | 21.59 | 22.13 | 18.27 | qfq | 6,658,185 | 147,379,331 | 3.12% |
| 2025-11-24 | 21.30 | 21.68 | 21.10 | 21.46 | 17.71 | qfq | 5,315,044 | 113,527,746 | 2.09% |
| 2025-11-21 | 21.72 | 21.72 | 20.95 | 21.02 | 17.35 | qfq | 6,071,422 | 129,092,991 | -3.97% |
| 2025-11-20 | 22.10 | 22.43 | 21.82 | 21.89 | 18.07 | qfq | 3,920,937 | 86,356,561 | 0.09% |
| 2025-11-19 | 22.39 | 22.48 | 21.75 | 21.87 | 18.05 | qfq | 4,776,193 | 105,201,610 | -1.84% |
| 2025-11-18 | 22.44 | 22.49 | 22.16 | 22.28 | 18.39 | qfq | 3,975,243 | 88,660,525 | -1.11% |
| 2025-11-17 | 22.64 | 22.75 | 22.35 | 22.53 | 18.60 | qfq | 3,902,400 | 87,732,733 | -0.09% |
| 2025-11-14 | 22.60 | 22.81 | 22.40 | 22.55 | 18.61 | qfq | 4,086,182 | 92,525,892 | -0.79% |
| 2025-11-13 | 22.66 | 22.90 | 22.46 | 22.73 | 18.76 | qfq | 4,435,804 | 100,661,903 | 0.58% |
| 2025-11-12 | 22.92 | 22.92 | 22.36 | 22.60 | 18.65 | qfq | 5,049,984 | 114,003,771 | -0.88% |
| 2025-11-11 | 23.32 | 23.35 | 22.71 | 22.80 | 18.82 | qfq | 5,851,409 | 134,324,022 | -1.60% |
| 2025-11-10 | 23.89 | 23.89 | 22.95 | 23.17 | 19.12 | qfq | 7,879,315 | 183,095,480 | -2.36% |
| 2025-11-07 | 23.81 | 23.94 | 23.65 | 23.73 | 19.59 | qfq | 4,890,084 | 116,201,628 | -0.84% |
| 2025-11-06 | 23.70 | 23.98 | 23.51 | 23.93 | 19.75 | qfq | 5,860,931 | 139,743,598 | 0.97% |
| 2025-11-05 | 23.08 | 23.75 | 23.08 | 23.70 | 19.56 | qfq | 4,781,910 | 112,417,974 | 0.89% |
| 2025-11-04 | 23.80 | 23.85 | 23.28 | 23.49 | 19.39 | qfq | 6,348,800 | 149,433,010 | -0.84% |
| 2025-11-03 | 23.76 | 23.76 | 23.39 | 23.69 | 19.55 | qfq | 7,133,795 | 168,287,099 | -0.25% |
| 2025-10-31 | 24.00 | 24.12 | 23.63 | 23.75 | 19.60 | qfq | 8,356,962 | 199,320,264 | -0.63% |
| 2025-10-30 | 24.35 | 24.90 | 23.90 | 23.90 | 19.73 | qfq | 16,335,154 | 398,513,402 | -0.50% |
| 2025-10-29 | 23.79 | 24.09 | 23.75 | 24.02 | 19.83 | qfq | 8,203,623 | 196,377,511 | 1.39% |
| 2025-10-28 | 23.62 | 23.95 | 23.47 | 23.69 | 19.55 | qfq | 7,598,261 | 180,739,727 | -0.29% |
| 2025-10-27 | 23.61 | 23.85 | 23.53 | 23.76 | 19.61 | qfq | 8,303,762 | 196,597,502 | 0.93% |
| 2025-10-24 | 23.30 | 23.57 | 23.08 | 23.54 | 19.43 | qfq | 7,640,942 | 179,073,007 | 1.73% |
| 2025-10-23 | 23.06 | 23.17 | 22.70 | 23.14 | 19.10 | qfq | 5,785,600 | 132,435,951 | -0.39% |
| 2025-10-22 | 23.25 | 23.59 | 23.08 | 23.23 | 19.17 | qfq | 6,814,485 | 158,928,300 | 0.22% |
| 2025-10-21 | 22.93 | 23.23 | 22.70 | 23.18 | 19.13 | qfq | 7,079,053 | 162,988,258 | 1.22% |
| 2025-10-20 | 22.59 | 23.00 | 22.52 | 22.90 | 18.90 | qfq | 7,498,307 | 170,967,294 | 2.42% |
| 2025-10-17 | 23.31 | 23.47 | 22.30 | 22.36 | 18.46 | qfq | 10,273,444 | 234,541,098 | -4.81% |
| 2025-10-16 | 23.64 | 23.86 | 23.40 | 23.49 | 19.39 | qfq | 8,711,823 | 205,870,005 | -0.59% |
| 2025-10-15 | 23.12 | 23.64 | 22.81 | 23.63 | 19.50 | qfq | 8,950,072 | 208,747,525 | 1.72% |
| 2025-10-14 | 24.08 | 24.36 | 23.10 | 23.23 | 19.17 | qfq | 14,460,580 | 342,240,349 | -3.25% |
| 2025-10-13 | 22.54 | 24.19 | 22.54 | 24.01 | 19.82 | qfq | 16,080,645 | 380,519,231 | -3.34% |
| 2025-10-10 | 25.28 | 25.50 | 24.50 | 24.84 | 20.50 | qfq | 16,961,860 | 422,536,882 | -2.51% |
| 2025-10-09 | 25.75 | 25.96 | 25.41 | 25.48 | 21.03 | qfq | 18,784,256 | 480,795,583 | -1.05% |
| 2025-09-30 | 26.00 | 26.70 | 25.75 | 25.75 | 21.25 | qfq | 26,146,426 | 681,079,531 | -2.17% |
| 2025-09-29 | 26.50 | 27.27 | 25.68 | 26.32 | 21.72 | qfq | 38,724,986 | 1,023,023,734 | -4.95% |
| 2025-09-26 | 27.60 | 28.85 | 26.63 | 27.69 | 22.85 | qfq | 73,589,620 | 2,054,887,926 | 3.32% |
| 2025-09-25 | 26.30 | 26.80 | 25.33 | 26.80 | 22.12 | qfq | 31,597,123 | 831,231,225 | 10.02% |
| 2025-09-24 | 24.78 | 24.80 | 24.02 | 24.36 | 20.11 | qfq | 21,522,853 | 524,002,208 | -4.92% |
| 2025-09-23 | 24.60 | 25.99 | 23.66 | 25.62 | 21.15 | qfq | 33,544,310 | 835,297,953 | 5.52% |
| 2025-09-22 | 23.90 | 24.65 | 23.80 | 24.28 | 20.04 | qfq | 11,626,630 | 282,196,215 | 1.80% |
| 2025-09-19 | 24.25 | 24.43 | 23.71 | 23.85 | 19.69 | qfq | 11,016,817 | 264,212,448 | -1.65% |
| 2025-09-18 | 24.68 | 25.07 | 24.11 | 24.25 | 20.02 | qfq | 18,462,946 | 451,545,223 | -2.57% |
| 2025-09-17 | 24.78 | 25.07 | 24.55 | 24.89 | 20.54 | qfq | 12,104,084 | 300,638,229 | 0.44% |
| 2025-09-16 | 24.81 | 25.14 | 24.51 | 24.78 | 20.45 | qfq | 13,780,223 | 341,196,131 | -0.12% |
| 2025-09-15 | 25.60 | 25.67 | 24.70 | 24.81 | 20.48 | qfq | 21,338,713 | 533,771,372 | -4.54% |
| 2025-09-12 | 26.00 | 26.48 | 25.50 | 25.99 | 21.45 | qfq | 32,433,098 | 843,676,195 | -3.02% |
| 2025-09-11 | 25.35 | 27.35 | 25.33 | 26.80 | 22.12 | qfq | 44,882,971 | 1,175,301,231 | 7.76% |
| 2025-09-10 | 24.40 | 25.57 | 23.64 | 24.87 | 20.53 | qfq | 28,491,404 | 702,693,223 | 6.33% |
| 2025-09-09 | 23.61 | 23.89 | 23.20 | 23.39 | 19.31 | qfq | 8,346,009 | 196,179,202 | -1.27% |
| 2025-09-08 | 23.56 | 23.95 | 23.45 | 23.69 | 19.55 | qfq | 9,476,066 | 224,139,810 | -0.92% |
| 2025-09-05 | 22.96 | 24.06 | 22.50 | 23.91 | 19.73 | qfq | 15,796,317 | 369,919,839 | 4.55% |
| 2025-09-04 | 23.45 | 24.19 | 22.55 | 22.87 | 18.88 | qfq | 12,132,302 | 283,594,169 | -1.38% |
| 2025-09-03 | 23.63 | 23.79 | 23.04 | 23.19 | 19.14 | qfq | 10,739,591 | 251,504,558 | -2.32% |
| 2025-09-02 | 24.72 | 24.92 | 23.29 | 23.74 | 19.59 | qfq | 18,702,686 | 445,761,441 | -4.39% |
| 2025-09-01 | 25.31 | 25.44 | 24.80 | 24.83 | 20.49 | qfq | 14,802,345 | 369,735,580 | -1.90% |
| 2025-08-29 | 26.50 | 26.51 | 25.25 | 25.31 | 20.89 | qfq | 21,768,093 | 555,247,219 | -3.65% |
| 2025-08-28 | 25.20 | 26.27 | 24.50 | 26.27 | 21.68 | qfq | 33,027,503 | 846,186,720 | 5.04% |
| 2025-08-27 | 25.18 | 25.74 | 25.00 | 25.01 | 20.64 | qfq | 18,053,957 | 458,761,914 | -1.03% |
| 2025-08-26 | 25.50 | 25.90 | 25.21 | 25.27 | 20.86 | qfq | 16,349,654 | 415,274,178 | -1.60% |
| 2025-08-25 | 25.45 | 25.96 | 25.30 | 25.68 | 21.20 | qfq | 20,483,673 | 523,658,533 | 0.98% |
| 2025-08-22 | 25.54 | 25.88 | 25.23 | 25.43 | 20.99 | qfq | 17,145,954 | 437,406,040 | 0.08% |
| 2025-08-21 | 26.41 | 26.66 | 25.30 | 25.41 | 20.97 | qfq | 22,305,256 | 572,196,545 | -3.71% |
| 2025-08-20 | 26.00 | 26.73 | 25.91 | 26.39 | 21.78 | qfq | 23,025,692 | 605,440,348 | 0.08% |
| 2025-08-19 | 27.49 | 27.49 | 26.27 | 26.37 | 21.77 | qfq | 44,324,251 | 1,184,060,199 | -4.07% |
| 2025-08-18 | 24.89 | 27.49 | 24.83 | 27.49 | 22.69 | qfq | 43,720,707 | 1,151,024,678 | 10.00% |
| 2025-08-15 | 24.19 | 25.18 | 24.19 | 24.99 | 20.63 | qfq | 23,721,053 | 589,371,691 | 0.81% |
| 2025-08-14 | 25.92 | 25.92 | 24.77 | 24.79 | 20.46 | qfq | 29,804,770 | 751,650,524 | -5.45% |
| 2025-08-13 | 25.25 | 26.68 | 24.96 | 26.22 | 21.64 | qfq | 35,797,327 | 927,574,874 | 3.76% |
| 2025-08-12 | 25.52 | 25.83 | 25.24 | 25.27 | 20.86 | qfq | 19,031,802 | 484,195,251 | -1.63% |
| 2025-08-11 | 25.29 | 26.00 | 25.29 | 25.69 | 21.20 | qfq | 20,671,928 | 531,106,799 | 1.34% |
| 2025-08-08 | 25.31 | 25.82 | 25.20 | 25.35 | 20.92 | qfq | 18,488,508 | 470,429,588 | -1.05% |
| 2025-08-07 | 26.40 | 27.10 | 25.01 | 25.62 | 21.15 | qfq | 38,542,899 | 1,001,850,594 | -4.33% |
| 2025-08-06 | 26.89 | 27.24 | 26.50 | 26.78 | 22.10 | qfq | 28,801,568 | 773,087,447 | -2.90% |
| 2025-08-05 | 29.00 | 29.26 | 27.00 | 27.58 | 22.76 | qfq | 37,113,593 | 1,030,420,017 | -1.36% |
| 2025-08-04 | 28.00 | 28.55 | 27.41 | 27.96 | 23.08 | qfq | 27,463,565 | 767,217,020 | -1.41% |
| 2025-08-01 | 28.85 | 30.45 | 28.12 | 28.36 | 23.41 | qfq | 38,142,645 | 1,099,630,649 | -2.21% |
| 2025-07-31 | 30.00 | 31.50 | 28.55 | 29.00 | 23.94 | qfq | 59,950,679 | 1,802,455,924 | -3.33% |
| 2025-07-30 | 29.97 | 31.48 | 28.91 | 30.00 | 24.76 | qfq | 66,090,100 | 1,970,249,520 | 3.88% |
| 2025-07-29 | 28.00 | 28.88 | 27.85 | 28.88 | 23.84 | qfq | 27,824,193 | 797,870,614 | 10.02% |
| 2025-07-28 | 23.70 | 26.41 | 23.61 | 26.25 | 21.67 | qfq | 56,167,121 | 1,419,932,674 | 9.33% |
| 2025-07-25 | 24.00 | 25.55 | 23.53 | 24.01 | 19.82 | qfq | 33,857,660 | 817,298,424 | 1.31% |
| 2025-07-24 | 24.55 | 25.16 | 23.52 | 23.70 | 19.56 | qfq | 38,464,766 | 930,611,092 | -4.93% |
| 2025-07-23 | 26.20 | 26.20 | 24.74 | 24.93 | 20.58 | qfq | 54,694,552 | 1,386,854,629 | -4.81% |
| 2025-07-22 | 23.90 | 26.19 | 23.81 | 26.19 | 21.62 | qfq | 22,035,864 | 568,636,003 | 10.00% |
| 2025-07-21 | 23.36 | 24.10 | 22.99 | 23.81 | 19.65 | qfq | 33,735,380 | 798,566,487 | -1.45% |
| 2025-07-18 | 25.28 | 26.38 | 23.91 | 24.16 | 19.94 | qfq | 50,605,846 | 1,267,603,507 | -5.07% |
| 2025-07-17 | 24.38 | 26.77 | 24.18 | 25.45 | 21.01 | qfq | 63,865,964 | 1,651,287,157 | 4.56% |
| 2025-07-16 | 24.23 | 24.87 | 23.01 | 24.34 | 20.09 | qfq | 36,403,220 | 880,062,176 | -0.77% |
| 2025-07-15 | 25.25 | 25.88 | 23.50 | 24.53 | 20.25 | qfq | 46,702,504 | 1,154,541,233 | -1.49% |
| 2025-07-14 | 24.51 | 25.88 | 24.05 | 24.90 | 20.55 | qfq | 51,996,992 | 1,290,623,427 | 1.59% |
| 2025-07-11 | 24.21 | 26.33 | 23.94 | 24.51 | 20.23 | qfq | 64,543,177 | 1,611,053,699 | -2.51% |
| 2025-07-10 | 23.46 | 25.87 | 23.46 | 25.14 | 20.75 | qfq | 75,480,347 | 1,876,927,416 | 6.89% |
| 2025-07-09 | 22.73 | 24.28 | 21.47 | 23.52 | 19.41 | qfq | 78,671,574 | 1,775,184,309 | 4.53% |
| 2025-07-08 | 22.30 | 22.50 | 21.20 | 22.50 | 18.57 | qfq | 46,136,345 | 1,012,712,321 | 10.02% |
| 2025-07-07 | 18.50 | 20.45 | 18.00 | 20.45 | 16.88 | qfq | 49,481,557 | 957,266,590 | 10.01% |
| 2025-07-04 | 19.57 | 19.66 | 18.45 | 18.59 | 15.34 | qfq | 67,264,977 | 1,275,526,714 | 0.70% |
| 2025-07-03 | 17.12 | 18.46 | 17.11 | 18.46 | 15.24 | qfq | 32,495,403 | 583,091,201 | 10.01% |
| 2025-07-02 | 17.48 | 17.52 | 16.75 | 16.78 | 13.85 | qfq | 20,601,103 | 349,483,275 | -2.78% |
| 2025-07-01 | 17.96 | 18.01 | 17.07 | 17.26 | 14.25 | qfq | 33,505,630 | 583,898,850 | -3.90% |
| 2025-06-30 | 18.38 | 18.98 | 17.82 | 17.96 | 14.82 | qfq | 60,986,036 | 1,115,505,843 | 1.58% |
| 2025-06-27 | 15.99 | 17.68 | 15.89 | 17.68 | 14.59 | qfq | 44,054,312 | 761,399,547 | 10.02% |
| 2025-06-26 | 16.40 | 17.30 | 16.02 | 16.07 | 13.26 | qfq | 18,135,478 | 297,268,701 | 1.84% |
| 2025-06-25 | 15.70 | 15.85 | 15.60 | 15.78 | 13.02 | qfq | 5,417,800 | 85,235,551 | 0.32% |
| 2025-06-24 | 15.26 | 15.75 | 15.26 | 15.73 | 12.98 | qfq | 6,320,085 | 98,895,780 | 3.08% |
| 2025-06-23 | 14.85 | 15.36 | 14.85 | 15.26 | 12.60 | qfq | 3,347,246 | 50,736,406 | 1.19% |
| 2025-06-20 | 15.28 | 15.49 | 15.03 | 15.08 | 12.45 | qfq | 3,856,051 | 58,615,042 | -1.44% |
| 2025-06-19 | 15.50 | 15.66 | 15.21 | 15.30 | 12.63 | qfq | 3,372,529 | 52,011,619 | -1.54% |
| 2025-06-18 | 15.29 | 15.64 | 15.13 | 15.54 | 12.83 | qfq | 4,481,380 | 69,133,789 | 1.17% |
| 2025-06-17 | 15.35 | 15.54 | 15.25 | 15.36 | 12.68 | qfq | 3,811,940 | 58,400,545 | -0.58% |
| 2025-06-16 | 15.37 | 15.69 | 15.26 | 15.45 | 12.75 | qfq | 4,731,393 | 73,448,666 | -0.77% |
| 2025-06-13 | 15.62 | 16.11 | 15.43 | 15.57 | 12.73 | qfq | 6,841,388 | 107,316,637 | -0.64% |
| 2025-06-12 | 15.51 | 16.04 | 15.41 | 15.67 | 12.81 | qfq | 6,447,333 | 101,239,757 | 1.03% |
| 2025-06-11 | 15.46 | 15.73 | 15.46 | 15.51 | 12.68 | qfq | 3,473,009 | 54,112,246 | 0.00% |
| 2025-06-10 | 15.75 | 15.75 | 15.31 | 15.51 | 12.68 | qfq | 4,092,407 | 63,457,383 | -1.08% |
| 2025-06-09 | 15.68 | 15.81 | 15.60 | 15.68 | 12.82 | qfq | 3,780,624 | 59,347,718 | 0.19% |
| 2025-06-06 | 15.62 | 15.74 | 15.52 | 15.65 | 12.79 | qfq | 3,942,723 | 61,607,104 | 0.13% |
| 2025-06-05 | 15.28 | 15.69 | 15.20 | 15.63 | 12.78 | qfq | 5,581,585 | 86,583,736 | 2.09% |
| 2025-06-04 | 15.05 | 15.50 | 14.96 | 15.31 | 12.51 | qfq | 5,363,629 | 82,265,400 | 1.73% |
| 2025-06-03 | 15.05 | 15.17 | 14.90 | 15.05 | 12.30 | qfq | 2,742,093 | 41,332,045 | -0.20% |
| 2025-05-30 | 15.40 | 15.48 | 15.05 | 15.08 | 12.33 | qfq | 4,809,985 | 72,853,778 | -2.71% |
| 2025-05-29 | 15.15 | 15.57 | 15.15 | 15.50 | 12.67 | qfq | 4,465,901 | 68,953,055 | 2.24% |
| 2025-05-28 | 15.11 | 15.35 | 15.11 | 15.16 | 12.39 | qfq | 2,526,170 | 38,445,863 | -0.39% |
| 2025-05-27 | 15.28 | 15.33 | 15.03 | 15.22 | 12.44 | qfq | 3,701,799 | 56,231,997 | -0.78% |
| 2025-05-26 | 15.17 | 15.62 | 15.17 | 15.34 | 12.54 | qfq | 4,638,390 | 71,126,369 | 1.93% |
| 2025-05-23 | 15.32 | 15.49 | 15.04 | 15.05 | 12.30 | qfq | 4,206,934 | 64,242,716 | -1.83% |
| 2025-05-22 | 15.53 | 15.68 | 15.32 | 15.33 | 12.53 | qfq | 3,892,078 | 60,127,050 | -1.29% |
| 2025-05-21 | 15.80 | 15.81 | 15.40 | 15.53 | 12.69 | qfq | 4,770,914 | 74,260,365 | -1.90% |
| 2025-05-20 | 15.78 | 15.85 | 15.58 | 15.83 | 12.94 | qfq | 3,256,104 | 51,323,000 | 0.25% |
| 2025-05-19 | 15.87 | 15.95 | 15.61 | 15.79 | 12.91 | qfq | 3,247,034 | 51,128,109 | -0.50% |
| 2025-05-16 | 15.84 | 16.03 | 15.79 | 15.87 | 12.97 | qfq | 4,148,713 | 66,022,125 | 0.19% |
| 2025-05-15 | 16.16 | 16.16 | 15.81 | 15.84 | 12.95 | qfq | 4,722,375 | 75,034,497 | -2.10% |
| 2025-05-14 | 16.56 | 16.63 | 16.10 | 16.18 | 13.23 | qfq | 6,617,411 | 107,663,786 | -1.58% |
| 2025-05-13 | 16.66 | 16.83 | 16.30 | 16.44 | 13.44 | qfq | 5,291,820 | 87,283,070 | -0.30% |
| 2025-05-12 | 16.49 | 16.56 | 16.30 | 16.49 | 13.48 | qfq | 4,625,914 | 75,939,317 | 1.17% |
| 2025-05-09 | 16.47 | 16.52 | 16.12 | 16.30 | 13.32 | qfq | 5,359,549 | 87,274,864 | -1.39% |
| 2025-05-08 | 16.10 | 16.65 | 16.10 | 16.53 | 13.51 | qfq | 6,866,284 | 113,042,696 | 2.16% |
| 2025-05-07 | 16.35 | 16.45 | 16.08 | 16.18 | 13.23 | qfq | 7,394,085 | 120,119,909 | -0.19% |
| 2025-05-06 | 15.95 | 16.27 | 15.95 | 16.21 | 13.25 | qfq | 7,836,029 | 126,747,066 | 1.06% |
| 2025-04-30 | 15.61 | 16.20 | 15.61 | 16.04 | 13.11 | qfq | 8,594,374 | 137,341,706 | 2.89% |
| 2025-04-29 | 15.71 | 15.93 | 15.38 | 15.59 | 12.74 | qfq | 6,325,260 | 99,201,678 | 2.03% |
| 2025-04-28 | 15.45 | 15.61 | 15.27 | 15.28 | 12.49 | qfq | 4,423,900 | 68,040,029 | -2.05% |
| 2025-04-25 | 15.32 | 15.79 | 15.29 | 15.60 | 12.75 | qfq | 6,447,060 | 100,437,137 | 1.83% |
| 2025-04-24 | 15.63 | 15.86 | 15.27 | 15.32 | 12.52 | qfq | 6,352,658 | 98,670,718 | -2.17% |
| 2025-04-23 | 15.46 | 15.94 | 15.45 | 15.66 | 12.80 | qfq | 6,767,121 | 105,746,816 | 1.89% |
| 2025-04-22 | 15.42 | 15.53 | 15.34 | 15.37 | 12.56 | qfq | 4,198,972 | 64,655,572 | -0.97% |
| 2025-04-21 | 15.40 | 15.62 | 15.24 | 15.52 | 12.69 | qfq | 7,698,645 | 119,126,310 | 0.26% |
| 2025-04-18 | 14.86 | 16.12 | 14.74 | 15.48 | 12.65 | qfq | 12,909,685 | 197,863,804 | 5.02% |
| 2025-04-17 | 14.54 | 14.98 | 14.50 | 14.74 | 12.05 | qfq | 4,148,205 | 61,390,631 | 0.41% |
| 2025-04-16 | 15.07 | 15.07 | 14.55 | 14.68 | 12.00 | qfq | 4,952,853 | 73,092,206 | -1.08% |
| 2025-04-15 | 15.13 | 15.13 | 14.73 | 14.84 | 12.13 | qfq | 5,279,568 | 78,556,570 | -1.20% |
| 2025-04-14 | 15.22 | 15.42 | 14.94 | 15.02 | 12.28 | qfq | 8,689,709 | 131,164,996 | 2.60% |
| 2025-04-11 | 14.40 | 14.88 | 14.21 | 14.64 | 11.97 | qfq | 8,513,657 | 124,392,117 | 1.04% |
| 2025-04-10 | 14.55 | 14.90 | 14.40 | 14.49 | 11.84 | qfq | 11,585,426 | 169,456,704 | 2.48% |
| 2025-04-09 | 13.19 | 14.34 | 12.65 | 14.14 | 11.56 | qfq | 13,591,761 | 184,580,290 | 2.24% |
| 2025-04-08 | 13.99 | 14.91 | 13.45 | 13.83 | 11.31 | qfq | 18,467,287 | 259,047,790 | -7.31% |
| 2025-04-07 | 14.92 | 15.48 | 14.92 | 14.92 | 12.20 | qfq | 6,584,552 | 98,609,499 | -10.01% |
| 2025-04-03 | 17.01 | 17.44 | 16.58 | 16.58 | 13.55 | qfq | 12,970,368 | 219,094,301 | -4.49% |
| 2025-04-02 | 17.30 | 17.61 | 17.03 | 17.36 | 14.19 | qfq | 12,923,107 | 223,251,764 | -0.80% |
| 2025-04-01 | 17.60 | 18.05 | 17.33 | 17.50 | 14.30 | qfq | 17,905,887 | 315,214,866 | -1.13% |
| 2025-03-31 | 17.25 | 17.74 | 17.21 | 17.70 | 14.47 | qfq | 19,743,879 | 346,140,930 | 1.20% |
| 2025-03-28 | 16.87 | 17.68 | 16.80 | 17.49 | 14.30 | qfq | 25,753,862 | 447,664,681 | 2.46% |
| 2025-03-27 | 16.99 | 17.20 | 16.54 | 17.07 | 13.95 | qfq | 19,419,211 | 327,761,668 | -0.23% |
| 2025-03-26 | 16.20 | 17.83 | 16.03 | 17.11 | 13.99 | qfq | 28,451,224 | 489,189,249 | 5.55% |
| 2025-03-25 | 16.28 | 16.58 | 16.05 | 16.21 | 13.25 | qfq | 7,080,206 | 115,194,052 | -0.55% |
| 2025-03-24 | 16.48 | 16.59 | 15.72 | 16.30 | 13.32 | qfq | 10,088,150 | 162,937,132 | -0.67% |
| 2025-03-21 | 17.00 | 17.00 | 16.40 | 16.41 | 13.41 | qfq | 11,861,960 | 196,755,128 | -3.53% |
| 2025-03-20 | 17.10 | 17.40 | 16.95 | 17.01 | 13.90 | qfq | 15,085,604 | 258,588,702 | -1.16% |
| 2025-03-19 | 17.51 | 17.70 | 17.10 | 17.21 | 14.07 | qfq | 18,441,316 | 319,852,211 | -2.93% |
| 2025-03-18 | 17.20 | 18.35 | 16.81 | 17.73 | 14.49 | qfq | 33,422,618 | 587,647,676 | 3.50% |
| 2025-03-17 | 17.18 | 17.32 | 16.97 | 17.13 | 14.00 | qfq | 12,961,181 | 222,085,179 | -0.29% |
| 2025-03-14 | 17.02 | 17.19 | 16.80 | 17.18 | 14.04 | qfq | 18,125,691 | 308,597,328 | -0.06% |
| 2025-03-13 | 16.99 | 17.33 | 16.82 | 17.19 | 14.05 | qfq | 27,765,128 | 475,456,522 | 1.36% |
| 2025-03-12 | 16.32 | 17.13 | 16.32 | 16.96 | 13.86 | qfq | 21,377,401 | 359,203,493 | 3.99% |
| 2025-03-11 | 16.11 | 16.40 | 16.09 | 16.31 | 13.33 | qfq | 6,925,832 | 112,471,993 | -0.91% |
| 2025-03-10 | 16.56 | 16.79 | 16.22 | 16.46 | 13.45 | qfq | 8,775,580 | 144,403,774 | 0.24% |
| 2025-03-07 | 16.43 | 16.73 | 16.29 | 16.42 | 13.42 | qfq | 14,454,697 | 238,893,971 | 0.67% |
| 2025-03-06 | 16.41 | 16.49 | 16.27 | 16.31 | 13.33 | qfq | 13,932,935 | 227,845,680 | 0.00% |
| 2025-03-05 | 16.09 | 16.37 | 16.01 | 16.31 | 13.33 | qfq | 10,062,064 | 163,101,562 | 0.80% |
| 2025-03-04 | 15.68 | 16.19 | 15.55 | 16.18 | 13.23 | qfq | 9,943,213 | 159,035,073 | 2.15% |
| 2025-03-03 | 15.77 | 16.08 | 15.55 | 15.84 | 12.95 | qfq | 9,028,223 | 143,223,166 | 1.21% |
| 2025-02-28 | 16.37 | 16.40 | 15.60 | 15.65 | 12.79 | qfq | 16,143,645 | 257,186,782 | -5.78% |
| 2025-02-27 | 17.25 | 17.34 | 16.32 | 16.61 | 13.58 | qfq | 19,815,974 | 333,053,790 | -3.65% |
| 2025-02-26 | 16.93 | 17.34 | 16.48 | 17.24 | 14.09 | qfq | 25,684,832 | 432,972,316 | 1.89% |
| 2025-02-25 | 16.86 | 17.32 | 16.70 | 16.92 | 13.83 | qfq | 15,087,911 | 256,345,283 | -1.86% |
| 2025-02-24 | 17.47 | 17.49 | 17.02 | 17.24 | 14.09 | qfq | 22,240,280 | 383,069,621 | -2.71% |
| 2025-02-21 | 17.30 | 17.77 | 17.07 | 17.72 | 14.48 | qfq | 33,446,589 | 584,213,217 | 1.03% |
| 2025-02-20 | 17.25 | 18.36 | 16.97 | 17.54 | 14.34 | qfq | 44,656,466 | 790,881,502 | 2.04% |
| 2025-02-19 | 16.58 | 17.19 | 16.58 | 17.19 | 14.05 | qfq | 28,041,258 | 476,633,653 | 3.55% |
| 2025-02-18 | 17.04 | 17.26 | 16.50 | 16.60 | 13.57 | qfq | 27,195,275 | 457,939,700 | -3.54% |
| 2025-02-17 | 16.22 | 17.56 | 16.20 | 17.21 | 14.07 | qfq | 41,137,415 | 694,772,901 | 5.84% |
| 2025-02-14 | 16.02 | 16.40 | 16.01 | 16.26 | 13.29 | qfq | 20,140,752 | 328,035,929 | 0.81% |
| 2025-02-13 | 16.79 | 16.79 | 16.11 | 16.13 | 13.19 | qfq | 28,422,911 | 464,967,889 | -4.27% |
| 2025-02-12 | 16.49 | 16.85 | 16.11 | 16.85 | 13.77 | qfq | 37,160,739 | 612,335,924 | 2.12% |
| 2025-02-11 | 15.94 | 16.90 | 15.81 | 16.50 | 13.49 | qfq | 42,170,195 | 691,667,575 | 3.45% |
| 2025-02-10 | 15.85 | 16.09 | 15.74 | 15.95 | 13.04 | qfq | 29,885,489 | 476,334,771 | 0.00% |
| 2025-02-07 | 15.48 | 16.12 | 15.47 | 15.95 | 13.04 | qfq | 44,420,798 | 702,735,945 | 1.08% |
| 2025-02-06 | 15.11 | 15.93 | 14.76 | 15.78 | 12.90 | qfq | 54,714,209 | 837,320,175 | -2.35% |
| 2025-02-05 | 16.16 | 16.32 | 16.16 | 16.16 | 13.21 | qfq | 8,839,800 | 142,926,304 | -9.97% |
| 2025-01-27 | 18.00 | 18.60 | 17.95 | 17.95 | 14.67 | qfq | 38,554,975 | 692,789,797 | -9.98% |
| 2025-01-24 | 18.60 | 19.94 | 18.41 | 19.94 | 16.30 | qfq | 60,753,426 | 1,181,172,288 | 9.98% |
| 2025-01-23 | 18.13 | 18.13 | 18.13 | 18.13 | 14.82 | qfq | 3,568,019 | 64,688,184 | 10.01% |
| 2025-01-22 | 15.38 | 16.48 | 15.38 | 16.48 | 13.47 | qfq | 13,490,924 | 220,264,378 | 10.01% |
| 2025-01-21 | 15.08 | 15.09 | 14.70 | 14.98 | 12.25 | qfq | 14,568,109 | 216,861,820 | -0.60% |
| 2025-01-20 | 14.80 | 15.27 | 14.69 | 15.07 | 12.32 | qfq | 22,823,302 | 343,028,323 | 3.50% |
| 2025-01-17 | 14.30 | 14.62 | 14.10 | 14.56 | 11.90 | qfq | 15,354,784 | 221,465,768 | 1.18% |
| 2025-01-16 | 14.51 | 14.62 | 14.20 | 14.39 | 11.76 | qfq | 14,226,230 | 205,160,035 | -0.21% |
| 2025-01-15 | 14.39 | 14.66 | 14.20 | 14.42 | 11.79 | qfq | 14,931,605 | 214,925,090 | 0.14% |
| 2025-01-14 | 13.76 | 14.45 | 13.64 | 14.40 | 11.77 | qfq | 14,622,066 | 207,458,358 | 5.11% |
| 2025-01-13 | 13.75 | 14.10 | 13.50 | 13.70 | 11.20 | qfq | 13,852,818 | 190,373,417 | -4.53% |
| 2025-01-10 | 14.63 | 14.98 | 14.32 | 14.35 | 11.73 | qfq | 18,572,818 | 271,872,025 | -1.98% |
| 2025-01-09 | 14.60 | 15.09 | 14.50 | 14.64 | 11.97 | qfq | 20,275,211 | 299,799,662 | -0.20% |
| 2025-01-08 | 14.45 | 14.85 | 14.24 | 14.67 | 11.99 | qfq | 25,292,895 | 368,071,384 | -1.48% |
| 2025-01-07 | 14.23 | 14.91 | 13.91 | 14.89 | 12.17 | qfq | 36,383,583 | 531,247,799 | 3.19% |
| 2025-01-06 | 13.46 | 14.43 | 13.43 | 14.43 | 11.80 | qfq | 14,506,896 | 204,732,417 | 9.98% |
| 2025-01-03 | 13.89 | 14.03 | 13.10 | 13.12 | 10.72 | qfq | 15,788,309 | 212,482,779 | -5.54% |
| 2025-01-02 | 14.08 | 14.35 | 13.50 | 13.89 | 11.35 | qfq | 16,200,712 | 226,711,343 | -1.56% |
| 2024-12-31 | 15.38 | 15.66 | 14.07 | 14.11 | 11.53 | qfq | 29,713,032 | 434,475,504 | -9.03% |
| 2024-12-30 | 15.83 | 16.39 | 15.35 | 15.51 | 12.68 | qfq | 26,528,413 | 418,213,622 | -3.54% |
| 2024-12-27 | 16.67 | 16.68 | 16.04 | 16.08 | 13.14 | qfq | 37,283,332 | 609,125,794 | -5.13% |
| 2024-12-26 | 15.46 | 17.10 | 15.40 | 16.95 | 13.86 | qfq | 48,000,001 | 797,362,139 | 7.48% |
| 2024-12-25 | 15.38 | 16.30 | 14.80 | 15.77 | 12.89 | qfq | 38,519,377 | 602,190,223 | -0.06% |
| 2024-12-24 | 15.00 | 16.28 | 15.00 | 15.78 | 12.90 | qfq | 41,276,275 | 644,602,868 | 5.48% |
| 2024-12-23 | 15.38 | 15.87 | 14.85 | 14.96 | 12.23 | qfq | 29,093,999 | 445,166,268 | -3.48% |
| 2024-12-20 | 14.87 | 16.37 | 14.75 | 15.50 | 12.67 | qfq | 39,811,129 | 619,195,110 | 4.17% |
| 2024-12-19 | 14.38 | 15.03 | 14.33 | 14.88 | 12.16 | qfq | 21,282,519 | 315,432,168 | 2.55% |
| 2024-12-18 | 14.33 | 14.72 | 13.95 | 14.51 | 11.86 | qfq | 16,516,582 | 237,091,010 | 1.04% |
| 2024-12-17 | 14.73 | 15.77 | 14.35 | 14.36 | 11.74 | qfq | 26,096,579 | 390,971,965 | -2.45% |
| 2024-12-16 | 14.64 | 14.96 | 14.50 | 14.72 | 12.03 | qfq | 13,898,184 | 205,013,429 | 0.55% |
| 2024-12-13 | 15.01 | 15.22 | 14.60 | 14.64 | 11.97 | qfq | 17,725,784 | 263,189,696 | -2.40% |
| 2024-12-12 | 15.05 | 15.48 | 14.85 | 15.00 | 12.26 | qfq | 21,252,561 | 319,930,233 | -1.12% |
| 2024-12-11 | 14.59 | 15.26 | 14.52 | 15.17 | 12.40 | qfq | 41,566,973 | 620,926,703 | 1.61% |
| 2024-12-10 | 14.47 | 15.55 | 14.19 | 14.93 | 12.20 | qfq | 50,105,422 | 764,076,860 | 5.59% |
| 2024-12-09 | 14.26 | 14.42 | 13.97 | 14.14 | 11.56 | qfq | 10,008,196 | 141,807,706 | -0.35% |
| 2024-12-06 | 14.38 | 14.46 | 14.00 | 14.19 | 11.60 | qfq | 11,333,435 | 160,807,987 | -0.98% |
| 2024-12-05 | 14.19 | 14.74 | 14.18 | 14.33 | 11.71 | qfq | 19,650,403 | 284,447,874 | -0.69% |
| 2024-12-04 | 13.93 | 15.15 | 13.93 | 14.43 | 11.80 | qfq | 33,189,325 | 483,031,816 | 3.44% |
| 2024-12-03 | 13.86 | 14.37 | 13.73 | 13.95 | 11.40 | qfq | 10,737,180 | 150,591,429 | 0.72% |
| 2024-12-02 | 13.44 | 13.99 | 13.44 | 13.85 | 11.32 | qfq | 11,695,586 | 161,301,287 | 3.05% |
| 2024-11-29 | 13.26 | 13.65 | 13.08 | 13.44 | 10.99 | qfq | 6,243,530 | 83,399,376 | 1.51% |
| 2024-11-28 | 13.44 | 13.58 | 13.19 | 13.24 | 10.82 | qfq | 4,901,981 | 65,568,957 | -1.78% |
| 2024-11-27 | 13.11 | 13.48 | 12.76 | 13.48 | 11.02 | qfq | 6,950,186 | 91,094,234 | 1.81% |
| 2024-11-26 | 13.28 | 13.46 | 13.15 | 13.24 | 10.82 | qfq | 5,920,718 | 78,782,453 | -0.90% |
| 2024-11-25 | 13.45 | 13.48 | 13.05 | 13.36 | 10.92 | qfq | 6,854,488 | 90,736,658 | 0.30% |
| 2024-11-22 | 13.73 | 14.00 | 13.31 | 13.32 | 10.89 | qfq | 10,453,746 | 143,445,567 | -3.06% |
| 2024-11-21 | 13.65 | 13.80 | 13.50 | 13.74 | 11.23 | qfq | 7,982,845 | 109,261,326 | 0.73% |
| 2024-11-20 | 13.45 | 13.87 | 13.35 | 13.64 | 11.15 | qfq | 9,031,816 | 123,134,368 | 2.17% |
| 2024-11-19 | 12.85 | 13.38 | 12.81 | 13.35 | 10.91 | qfq | 8,648,978 | 113,558,115 | 4.38% |
| 2024-11-18 | 13.30 | 13.34 | 12.70 | 12.79 | 10.45 | qfq | 9,197,031 | 118,832,204 | -3.47% |
| 2024-11-15 | 13.45 | 13.70 | 13.24 | 13.25 | 10.83 | qfq | 8,601,221 | 116,109,848 | -1.92% |
| 2024-11-14 | 14.04 | 14.07 | 13.49 | 13.51 | 11.04 | qfq | 8,646,654 | 118,810,991 | -4.05% |
| 2024-11-13 | 13.95 | 14.08 | 13.60 | 14.08 | 11.51 | qfq | 9,505,569 | 132,113,426 | -0.07% |
| 2024-11-12 | 14.39 | 14.47 | 13.80 | 14.09 | 11.52 | qfq | 14,170,454 | 200,814,440 | -1.40% |
| 2024-11-11 | 13.90 | 14.30 | 13.76 | 14.29 | 11.68 | qfq | 16,110,398 | 227,082,745 | 2.44% |
| 2024-11-08 | 13.97 | 14.13 | 13.87 | 13.95 | 11.40 | qfq | 15,008,343 | 210,163,016 | 0.50% |
| 2024-11-07 | 13.73 | 13.93 | 13.63 | 13.88 | 11.35 | qfq | 10,179,370 | 140,473,237 | 0.22% |
| 2024-11-06 | 14.10 | 14.10 | 13.66 | 13.85 | 11.32 | qfq | 15,627,184 | 216,960,716 | -0.72% |
| 2024-11-05 | 13.58 | 13.99 | 13.52 | 13.95 | 11.40 | qfq | 16,072,282 | 221,775,284 | 2.20% |
| 2024-11-04 | 13.10 | 13.95 | 13.08 | 13.65 | 11.16 | qfq | 13,570,857 | 184,002,182 | 4.52% |
| 2024-11-01 | 13.67 | 13.67 | 12.99 | 13.06 | 10.68 | qfq | 14,792,166 | 196,241,780 | -5.02% |
| 2024-10-31 | 13.75 | 13.95 | 13.47 | 13.75 | 11.24 | qfq | 17,339,120 | 238,901,062 | 0.59% |
| 2024-10-30 | 13.42 | 13.80 | 13.35 | 13.67 | 11.17 | qfq | 12,100,611 | 165,010,179 | 1.03% |
| 2024-10-29 | 13.65 | 13.85 | 13.35 | 13.53 | 11.06 | qfq | 13,121,519 | 178,986,707 | -0.66% |
| 2024-10-28 | 13.50 | 13.63 | 13.28 | 13.62 | 11.13 | qfq | 8,697,615 | 117,208,258 | 1.19% |
| 2024-10-25 | 13.44 | 13.60 | 13.31 | 13.46 | 11.00 | qfq | 8,305,461 | 111,746,508 | 0.22% |
| 2024-10-24 | 13.18 | 13.58 | 13.18 | 13.43 | 10.98 | qfq | 7,209,608 | 96,699,077 | 0.83% |
| 2024-10-23 | 13.51 | 13.65 | 13.21 | 13.32 | 10.89 | qfq | 10,380,240 | 139,683,208 | -1.77% |
| 2024-10-22 | 13.54 | 13.75 | 13.35 | 13.56 | 11.08 | qfq | 13,323,728 | 179,977,024 | -0.44% |
| 2024-10-21 | 13.22 | 13.97 | 13.18 | 13.62 | 11.13 | qfq | 21,624,188 | 293,089,923 | 3.18% |
| 2024-10-18 | 12.68 | 13.41 | 12.66 | 13.20 | 10.79 | qfq | 19,574,719 | 258,313,531 | 3.61% |
| 2024-10-17 | 12.74 | 12.99 | 12.70 | 12.74 | 10.41 | qfq | 8,857,709 | 113,767,143 | 0.87% |
| 2024-10-16 | 12.41 | 12.78 | 12.38 | 12.63 | 10.32 | qfq | 5,680,444 | 71,680,877 | -0.32% |
| 2024-10-15 | 12.83 | 13.22 | 12.63 | 12.67 | 10.36 | qfq | 9,618,872 | 124,576,413 | -1.17% |
| 2024-10-14 | 12.40 | 12.85 | 12.28 | 12.82 | 10.48 | qfq | 8,149,077 | 103,018,417 | 3.47% |
| 2024-10-11 | 12.79 | 12.85 | 12.22 | 12.39 | 10.13 | qfq | 10,428,072 | 130,177,558 | -3.13% |
| 2024-10-10 | 12.80 | 13.26 | 12.70 | 12.79 | 10.45 | qfq | 13,067,645 | 169,245,204 | -1.01% |
| 2024-10-09 | 13.99 | 13.99 | 12.92 | 12.92 | 10.56 | qfq | 17,517,777 | 233,560,214 | -9.97% |
| 2024-10-08 | 14.91 | 14.93 | 13.23 | 14.35 | 11.73 | qfq | 30,135,628 | 425,104,700 | 5.75% |
| 2024-09-30 | 13.02 | 13.76 | 12.71 | 13.57 | 11.09 | qfq | 20,594,985 | 273,476,760 | 7.87% |
| 2024-09-27 | 12.14 | 12.60 | 12.14 | 12.58 | 10.28 | qfq | 9,630,537 | 119,329,972 | 3.62% |
| 2024-09-26 | 11.83 | 12.48 | 11.71 | 12.14 | 9.92 | qfq | 8,732,762 | 105,673,289 | 3.32% |
| 2024-09-25 | 11.87 | 12.05 | 11.67 | 11.75 | 9.60 | qfq | 6,879,827 | 81,693,792 | 1.12% |
| 2024-09-24 | 11.28 | 11.66 | 11.21 | 11.62 | 9.50 | qfq | 5,013,881 | 57,579,155 | 3.01% |
| 2024-09-23 | 11.28 | 11.39 | 11.14 | 11.28 | 9.22 | qfq | 2,596,984 | 29,352,950 | 0.18% |
| 2024-09-20 | 11.27 | 11.30 | 11.16 | 11.26 | 9.20 | qfq | 2,557,924 | 28,727,682 | 0.09% |
| 2024-09-19 | 11.06 | 11.57 | 11.00 | 11.25 | 9.20 | qfq | 7,682,879 | 86,795,605 | 2.18% |
| 2024-09-18 | 10.97 | 11.11 | 10.76 | 11.01 | 9.00 | qfq | 2,952,322 | 32,321,663 | 0.36% |
| 2024-09-13 | 11.28 | 11.29 | 10.89 | 10.97 | 8.97 | qfq | 4,157,664 | 45,937,408 | -2.14% |
| 2024-09-12 | 11.69 | 11.72 | 11.21 | 11.21 | 9.16 | qfq | 4,032,580 | 46,143,125 | -3.53% |
| 2024-09-11 | 11.62 | 11.65 | 11.53 | 11.62 | 9.50 | qfq | 2,360,300 | 27,370,136 | -0.77% |
| 2024-09-10 | 11.65 | 11.80 | 11.52 | 11.71 | 9.57 | qfq | 3,032,178 | 35,347,052 | 0.60% |
| 2024-09-09 | 11.88 | 11.88 | 11.59 | 11.64 | 9.51 | qfq | 2,931,751 | 34,257,840 | -2.10% |
| 2024-09-06 | 12.25 | 12.25 | 11.89 | 11.89 | 9.72 | qfq | 3,787,504 | 45,437,598 | -2.46% |
| 2024-09-05 | 12.10 | 12.26 | 12.01 | 12.19 | 9.96 | qfq | 3,324,836 | 40,402,085 | 0.74% |
| 2024-09-04 | 12.06 | 12.19 | 11.92 | 12.10 | 9.89 | qfq | 3,647,502 | 43,863,356 | -0.74% |
| 2024-09-03 | 12.14 | 12.24 | 12.04 | 12.19 | 9.96 | qfq | 3,121,860 | 37,909,011 | 0.74% |
| 2024-09-02 | 12.43 | 12.51 | 12.10 | 12.10 | 9.89 | qfq | 4,771,156 | 58,419,661 | -2.42% |
| 2024-08-30 | 12.08 | 12.60 | 12.08 | 12.40 | 10.14 | qfq | 6,928,704 | 86,376,987 | 1.72% |
| 2024-08-29 | 12.06 | 12.30 | 11.87 | 12.19 | 9.96 | qfq | 4,488,568 | 54,281,664 | 0.33% |
| 2024-08-28 | 12.08 | 12.39 | 12.05 | 12.15 | 9.93 | qfq | 3,818,045 | 46,536,723 | -2.49% |
| 2024-08-27 | 12.55 | 12.55 | 11.53 | 12.46 | 10.19 | qfq | 10,744,233 | 129,362,100 | -0.48% |
| 2024-08-26 | 12.40 | 12.57 | 12.35 | 12.52 | 10.23 | qfq | 3,649,614 | 45,551,502 | 0.72% |
| 2024-08-23 | 12.43 | 12.62 | 12.38 | 12.43 | 10.16 | qfq | 4,905,523 | 61,174,330 | -1.35% |
| 2024-08-22 | 12.68 | 12.98 | 12.40 | 12.60 | 10.30 | qfq | 6,667,859 | 84,334,718 | -1.41% |
| 2024-08-21 | 12.65 | 12.93 | 12.62 | 12.78 | 10.45 | qfq | 6,145,882 | 78,665,284 | 2.16% |
| 2024-08-20 | 12.58 | 12.70 | 12.46 | 12.51 | 10.23 | qfq | 4,428,703 | 55,546,890 | -1.57% |
| 2024-08-19 | 13.17 | 13.18 | 12.70 | 12.71 | 10.39 | qfq | 7,589,462 | 97,905,780 | -2.83% |
| 2024-08-16 | 12.70 | 13.17 | 12.70 | 13.08 | 10.69 | qfq | 12,057,686 | 156,644,883 | 3.40% |
| 2024-08-15 | 12.41 | 12.77 | 12.39 | 12.65 | 10.34 | qfq | 5,630,880 | 71,148,248 | 0.80% |
| 2024-08-14 | 12.62 | 12.65 | 12.50 | 12.55 | 10.26 | qfq | 3,415,829 | 42,932,448 | -0.55% |
| 2024-08-13 | 12.52 | 12.70 | 12.42 | 12.62 | 10.32 | qfq | 3,925,554 | 49,305,675 | 0.56% |
| 2024-08-12 | 12.42 | 12.65 | 12.31 | 12.55 | 10.26 | qfq | 3,889,936 | 48,513,656 | 0.32% |
| 2024-08-09 | 12.55 | 12.68 | 12.49 | 12.51 | 10.23 | qfq | 4,704,260 | 59,161,723 | 0.48% |
| 2024-08-08 | 12.61 | 12.67 | 12.37 | 12.45 | 10.18 | qfq | 5,592,819 | 69,780,509 | -1.81% |
| 2024-08-07 | 12.61 | 12.76 | 12.55 | 12.68 | 10.36 | qfq | 6,354,421 | 80,508,622 | 0.40% |
| 2024-08-06 | 12.45 | 12.75 | 12.26 | 12.63 | 10.32 | qfq | 7,805,396 | 97,258,554 | 2.52% |
| 2024-08-05 | 12.83 | 12.89 | 12.30 | 12.32 | 10.07 | qfq | 13,030,408 | 163,949,733 | -5.95% |
| 2024-08-02 | 13.18 | 13.44 | 13.06 | 13.10 | 10.71 | qfq | 9,133,997 | 120,732,723 | -2.24% |
| 2024-08-01 | 13.75 | 13.81 | 13.38 | 13.40 | 10.95 | qfq | 13,512,163 | 182,819,467 | -1.33% |
| 2024-07-31 | 13.20 | 13.61 | 13.18 | 13.58 | 11.10 | qfq | 16,306,719 | 218,778,588 | 1.88% |
| 2024-07-30 | 12.93 | 13.50 | 12.66 | 13.33 | 10.90 | qfq | 15,144,247 | 198,762,765 | 2.54% |
| 2024-07-29 | 12.93 | 13.05 | 12.76 | 13.00 | 10.63 | qfq | 10,118,024 | 130,765,243 | 0.54% |
| 2024-07-26 | 12.59 | 13.02 | 12.59 | 12.93 | 10.57 | qfq | 10,368,042 | 133,821,332 | 1.41% |
| 2024-07-25 | 12.54 | 12.87 | 12.35 | 12.75 | 10.42 | qfq | 11,219,376 | 141,209,372 | -1.24% |
| 2024-07-24 | 12.33 | 13.70 | 12.32 | 12.91 | 10.55 | qfq | 17,707,064 | 230,470,157 | 3.61% |
| 2024-07-23 | 12.77 | 12.83 | 12.45 | 12.46 | 10.19 | qfq | 6,862,286 | 86,559,736 | -1.66% |
| 2024-07-22 | 12.66 | 12.80 | 12.46 | 12.67 | 10.36 | qfq | 7,110,614 | 89,725,949 | -0.39% |
| 2024-07-19 | 12.50 | 12.84 | 12.50 | 12.72 | 10.40 | qfq | 8,408,234 | 106,955,340 | 0.08% |
| 2024-07-18 | 12.53 | 12.89 | 12.18 | 12.71 | 10.39 | qfq | 14,737,040 | 183,441,030 | -1.78% |
| 2024-07-17 | 13.69 | 13.69 | 12.92 | 12.94 | 10.58 | qfq | 15,752,795 | 208,514,403 | -5.82% |
| 2024-07-16 | 13.61 | 13.76 | 13.35 | 13.74 | 11.23 | qfq | 15,292,272 | 208,045,698 | 0.96% |
| 2024-07-15 | 13.81 | 13.88 | 13.48 | 13.61 | 11.13 | qfq | 10,443,201 | 142,250,952 | -1.16% |
| 2024-07-12 | 13.66 | 13.85 | 13.63 | 13.77 | 11.26 | qfq | 13,228,956 | 181,812,743 | -1.01% |
| 2024-07-11 | 13.78 | 13.95 | 13.54 | 13.91 | 11.37 | qfq | 25,365,251 | 349,119,128 | 1.53% |
| 2024-07-10 | 13.60 | 14.00 | 13.47 | 13.70 | 11.20 | qfq | 37,935,300 | 520,945,716 | 2.47% |
| 2024-07-09 | 12.15 | 13.37 | 12.10 | 13.37 | 10.93 | qfq | 26,001,133 | 340,908,933 | 10.04% |
| 2024-07-08 | 12.27 | 12.42 | 12.11 | 12.15 | 9.93 | qfq | 3,884,059 | 47,451,188 | -1.86% |
| 2024-07-05 | 12.45 | 12.53 | 12.08 | 12.38 | 10.12 | qfq | 4,144,694 | 50,921,434 | 0.00% |
| 2024-07-04 | 12.67 | 12.75 | 12.35 | 12.38 | 10.12 | qfq | 4,113,880 | 51,520,815 | -2.21% |
| 2024-07-03 | 12.80 | 12.92 | 12.66 | 12.66 | 10.35 | qfq | 4,663,956 | 59,385,450 | -1.94% |
| 2024-07-02 | 13.04 | 13.39 | 12.82 | 12.91 | 10.55 | qfq | 7,176,775 | 93,886,384 | -1.15% |
| 2024-07-01 | 12.85 | 13.15 | 12.66 | 13.06 | 10.68 | qfq | 7,009,043 | 90,303,993 | 1.08% |
| 2024-06-28 | 12.38 | 13.13 | 12.37 | 12.92 | 10.56 | qfq | 9,752,111 | 126,493,118 | 2.46% |
| 2024-06-27 | 12.66 | 13.10 | 12.50 | 12.61 | 10.31 | qfq | 9,144,628 | 116,719,243 | -0.08% |
| 2024-06-26 | 12.18 | 12.72 | 12.07 | 12.62 | 10.32 | qfq | 6,896,375 | 85,846,659 | 4.13% |
| 2024-06-25 | 12.30 | 12.45 | 12.08 | 12.12 | 9.91 | qfq | 7,086,049 | 86,644,662 | -2.10% |
| 2024-06-24 | 13.11 | 13.19 | 12.36 | 12.38 | 10.12 | qfq | 9,483,248 | 120,158,450 | -5.78% |
| 2024-06-21 | 12.69 | 13.16 | 12.40 | 13.14 | 10.74 | qfq | 11,006,296 | 142,058,315 | 2.18% |
| 2024-06-20 | 12.69 | 13.24 | 12.67 | 12.86 | 10.51 | qfq | 13,152,305 | 170,372,879 | 0.78% |
| 2024-06-19 | 13.14 | 13.19 | 12.70 | 12.76 | 10.43 | qfq | 10,216,257 | 131,172,019 | -2.82% |
| 2024-06-18 | 13.00 | 13.35 | 12.95 | 13.13 | 10.73 | qfq | 10,705,975 | 140,764,714 | 0.54% |
| 2024-06-17 | 12.89 | 13.20 | 12.80 | 13.06 | 10.68 | qfq | 14,036,355 | 182,942,296 | -2.03% |
| 2024-06-14 | 12.68 | 13.55 | 12.65 | 13.33 | 10.90 | qfq | 15,006,115 | 198,060,215 | 3.65% |
| 2024-06-13 | 13.01 | 13.18 | 12.78 | 12.86 | 10.51 | qfq | 11,435,540 | 148,265,645 | -18.09% |
| 2024-06-12 | 15.27 | 15.81 | 15.20 | 15.70 | 10.56 | qfq | 11,855,443 | 184,807,783 | 2.41% |
| 2024-06-11 | 15.15 | 15.37 | 14.66 | 15.33 | 10.31 | qfq | 7,480,376 | 112,652,877 | 1.05% |
| 2024-06-07 | 15.24 | 15.40 | 14.86 | 15.17 | 10.20 | qfq | 9,411,465 | 142,752,040 | 0.66% |
| 2024-06-06 | 15.54 | 15.88 | 14.99 | 15.07 | 10.13 | qfq | 12,282,118 | 189,158,572 | -2.77% |
| 2024-06-05 | 15.99 | 16.11 | 15.50 | 15.50 | 10.42 | qfq | 10,766,802 | 169,339,369 | -3.49% |
| 2024-06-04 | 16.21 | 16.35 | 15.82 | 16.06 | 10.80 | qfq | 13,297,328 | 212,949,049 | -2.73% |
| 2024-06-03 | 16.65 | 16.98 | 16.37 | 16.51 | 11.10 | qfq | 20,902,398 | 348,253,674 | -1.49% |
| 2024-05-31 | 15.81 | 17.40 | 15.77 | 16.76 | 11.27 | qfq | 30,893,122 | 524,874,334 | 5.94% |
| 2024-05-30 | 15.77 | 16.19 | 15.40 | 15.82 | 10.64 | qfq | 9,630,861 | 152,343,340 | -1.43% |
| 2024-05-29 | 16.03 | 16.32 | 15.81 | 16.05 | 10.79 | qfq | 12,724,897 | 204,574,897 | 0.25% |
| 2024-05-28 | 16.74 | 16.91 | 15.96 | 16.01 | 10.77 | qfq | 19,302,148 | 317,240,347 | -6.37% |
| 2024-05-27 | 17.18 | 17.45 | 16.56 | 17.10 | 11.50 | qfq | 20,404,594 | 344,953,424 | -2.01% |
| 2024-05-24 | 17.30 | 18.02 | 16.72 | 17.45 | 11.74 | qfq | 32,828,725 | 571,031,183 | 0.35% |
| 2024-05-23 | 18.31 | 18.46 | 17.19 | 17.39 | 11.69 | qfq | 35,863,067 | 634,873,711 | -3.92% |
| 2024-05-22 | 16.38 | 18.10 | 16.33 | 18.10 | 12.17 | qfq | 29,775,243 | 518,948,175 | 10.03% |
| 2024-05-21 | 16.67 | 16.95 | 16.35 | 16.45 | 11.06 | qfq | 10,641,466 | 176,418,543 | -2.61% |
| 2024-05-20 | 16.64 | 16.94 | 16.14 | 16.89 | 11.36 | qfq | 17,239,248 | 284,288,917 | -0.30% |
| 2024-05-17 | 16.26 | 17.32 | 16.25 | 16.94 | 11.39 | qfq | 24,820,274 | 418,181,228 | 1.62% |
| 2024-05-16 | 16.49 | 16.89 | 16.18 | 16.67 | 11.21 | qfq | 21,621,661 | 357,892,768 | 4.45% |
| 2024-05-15 | 16.15 | 16.38 | 15.90 | 15.96 | 10.73 | qfq | 9,853,723 | 159,199,811 | -1.05% |
| 2024-05-14 | 15.70 | 16.61 | 15.70 | 16.13 | 10.85 | qfq | 14,035,930 | 227,677,642 | 0.88% |
| 2024-05-13 | 15.60 | 16.36 | 15.35 | 15.99 | 10.75 | qfq | 11,440,800 | 183,101,708 | 0.57% |
| 2024-05-10 | 16.20 | 16.20 | 15.55 | 15.90 | 10.69 | qfq | 12,134,789 | 191,399,958 | -2.03% |
| 2024-05-09 | 15.95 | 16.43 | 15.95 | 16.23 | 10.91 | qfq | 9,189,886 | 149,110,151 | 2.14% |
| 2024-05-08 | 16.24 | 16.36 | 15.84 | 15.89 | 10.69 | qfq | 11,026,309 | 176,864,332 | -2.81% |
| 2024-05-07 | 16.74 | 16.95 | 16.24 | 16.35 | 11.00 | qfq | 20,740,544 | 342,351,072 | -2.91% |
| 2024-05-06 | 17.10 | 17.98 | 16.51 | 16.84 | 11.33 | qfq | 28,272,773 | 485,985,408 | 1.57% |
| 2024-04-30 | 16.55 | 17.39 | 15.86 | 16.58 | 11.15 | qfq | 28,136,964 | 466,716,750 | 0.55% |
| 2024-04-29 | 15.56 | 16.49 | 15.37 | 16.49 | 11.09 | qfq | 21,607,507 | 343,480,385 | 10.01% |
| 2024-04-26 | 14.50 | 15.22 | 14.45 | 14.99 | 10.08 | qfq | 11,777,405 | 175,887,799 | 3.74% |
| 2024-04-25 | 14.24 | 14.58 | 14.20 | 14.45 | 9.72 | qfq | 6,523,555 | 94,118,799 | -0.82% |
| 2024-04-24 | 13.97 | 14.60 | 13.70 | 14.57 | 9.80 | qfq | 9,310,463 | 133,770,185 | 5.12% |
| 2024-04-23 | 13.88 | 14.08 | 13.79 | 13.86 | 9.32 | qfq | 5,648,450 | 78,672,348 | 0.43% |
| 2024-04-22 | 13.70 | 13.98 | 13.26 | 13.80 | 9.28 | qfq | 5,766,630 | 78,675,328 | -1.08% |
| 2024-04-19 | 14.08 | 14.17 | 13.64 | 13.95 | 9.38 | qfq | 7,803,637 | 108,333,493 | -1.62% |
| 2024-04-18 | 14.11 | 14.44 | 13.81 | 14.18 | 9.54 | qfq | 10,309,909 | 146,418,962 | 1.94% |
| 2024-04-17 | 13.10 | 13.97 | 13.10 | 13.91 | 9.35 | qfq | 11,259,172 | 154,352,106 | 8.33% |
| 2024-04-16 | 13.60 | 13.79 | 12.60 | 12.84 | 8.64 | qfq | 12,637,500 | 164,242,343 | -8.09% |
| 2024-04-15 | 14.60 | 14.68 | 13.70 | 13.97 | 9.39 | qfq | 12,068,952 | 170,006,418 | -5.42% |
| 2024-04-12 | 14.48 | 15.01 | 14.46 | 14.77 | 9.93 | qfq | 11,685,067 | 172,697,558 | 1.30% |
| 2024-04-11 | 14.46 | 14.78 | 14.34 | 14.58 | 9.81 | qfq | 7,686,826 | 112,276,035 | 0.97% |
| 2024-04-10 | 15.05 | 15.05 | 14.24 | 14.44 | 9.71 | qfq | 10,000,293 | 145,359,444 | -3.99% |
| 2024-04-09 | 14.80 | 15.11 | 14.78 | 15.04 | 10.11 | qfq | 9,812,129 | 147,003,689 | 0.94% |
| 2024-04-08 | 15.00 | 15.30 | 14.90 | 14.90 | 10.02 | qfq | 11,201,012 | 168,973,826 | -1.78% |
| 2024-04-03 | 16.15 | 16.19 | 14.96 | 15.17 | 10.20 | qfq | 17,901,654 | 273,421,459 | -5.36% |
| 2024-04-02 | 16.43 | 16.57 | 15.81 | 16.03 | 10.78 | qfq | 23,350,773 | 376,243,814 | -5.43% |
| 2024-04-01 | 17.18 | 17.57 | 16.61 | 16.95 | 11.40 | qfq | 26,345,710 | 445,806,310 | -3.47% |
| 2024-03-29 | 16.86 | 17.95 | 16.54 | 17.56 | 11.81 | qfq | 41,813,890 | 724,272,670 | 3.66% |
| 2024-03-28 | 16.00 | 16.94 | 15.81 | 16.94 | 11.39 | qfq | 27,059,294 | 445,231,918 | 10.00% |
| 2024-03-27 | 16.80 | 17.00 | 15.40 | 15.40 | 10.36 | qfq | 30,720,379 | 483,568,973 | -9.99% |
| 2024-03-26 | 16.85 | 18.40 | 16.85 | 17.11 | 11.51 | qfq | 53,203,225 | 917,848,618 | -8.60% |
| 2024-03-25 | 19.90 | 20.00 | 18.72 | 18.72 | 12.59 | qfq | 26,540,532 | 503,671,310 | -10.00% |
| 2024-03-22 | 19.00 | 20.93 | 19.00 | 20.80 | 13.99 | qfq | 33,847,963 | 685,832,956 | 9.30% |
| 2024-03-21 | 18.44 | 19.03 | 18.20 | 19.03 | 12.80 | qfq | 59,724,996 | 1,123,952,734 | 10.00% |
| 2024-03-20 | 17.30 | 17.30 | 17.30 | 17.30 | 11.63 | qfq | 5,532,135 | 95,705,936 | 9.98% |
| 2024-03-19 | 14.28 | 15.73 | 14.22 | 15.73 | 10.58 | qfq | 21,474,632 | 324,401,253 | 10.00% |
| 2024-03-18 | 14.80 | 14.80 | 14.01 | 14.30 | 9.62 | qfq | 19,654,668 | 281,370,905 | -1.04% |
| 2024-03-15 | 13.06 | 14.45 | 13.06 | 14.45 | 9.72 | qfq | 13,674,091 | 189,847,771 | 9.97% |
| 2024-03-14 | 13.22 | 13.36 | 12.98 | 13.14 | 8.84 | qfq | 3,983,464 | 52,462,578 | -1.50% |
| 2024-03-13 | 13.38 | 13.46 | 13.23 | 13.34 | 8.97 | qfq | 4,740,163 | 63,323,216 | 0.23% |
| 2024-03-12 | 13.25 | 13.42 | 13.14 | 13.31 | 8.95 | qfq | 4,693,761 | 62,278,060 | 0.23% |
| 2024-03-11 | 12.80 | 13.30 | 12.76 | 13.28 | 8.93 | qfq | 4,871,435 | 63,903,237 | 0.30% |
| 2024-03-08 | 12.96 | 13.31 | 12.87 | 13.24 | 8.90 | qfq | 5,369,268 | 70,444,622 | 1.92% |
| 2024-03-07 | 13.20 | 13.44 | 12.91 | 12.99 | 8.74 | qfq | 7,052,822 | 92,770,454 | -2.40% |
| 2024-03-06 | 13.35 | 13.53 | 13.15 | 13.31 | 8.95 | qfq | 9,251,873 | 123,176,708 | -3.13% |
| 2024-03-05 | 13.49 | 13.95 | 13.26 | 13.74 | 9.24 | qfq | 14,498,180 | 198,198,241 | 1.70% |
| 2024-03-04 | 14.00 | 14.80 | 13.25 | 13.51 | 9.09 | qfq | 21,891,197 | 305,535,668 | -1.10% |
| 2024-03-01 | 12.60 | 13.66 | 12.51 | 13.66 | 9.19 | qfq | 10,187,611 | 138,090,654 | 9.98% |
| 2024-02-29 | 11.80 | 12.42 | 11.80 | 12.42 | 8.35 | qfq | 4,643,678 | 56,940,867 | 3.07% |
| 2024-02-28 | 13.00 | 13.26 | 12.00 | 12.05 | 8.10 | qfq | 7,342,813 | 93,091,473 | -7.94% |
| 2024-02-27 | 12.51 | 13.16 | 12.41 | 13.09 | 8.80 | qfq | 5,482,930 | 70,271,867 | 3.89% |
| 2024-02-26 | 12.40 | 12.85 | 12.32 | 12.60 | 8.47 | qfq | 5,733,995 | 72,376,671 | 1.78% |
| 2024-02-23 | 12.15 | 12.51 | 12.09 | 12.38 | 8.33 | qfq | 5,406,712 | 66,319,132 | 2.23% |
| 2024-02-22 | 11.94 | 12.18 | 11.93 | 12.11 | 8.14 | qfq | 3,808,078 | 45,945,347 | 0.75% |
| 2024-02-21 | 11.90 | 12.27 | 11.80 | 12.02 | 8.08 | qfq | 6,910,500 | 83,073,914 | -1.15% |
| 2024-02-20 | 11.60 | 12.39 | 11.47 | 12.16 | 8.18 | qfq | 6,597,637 | 79,027,943 | 3.49% |
| 2024-02-19 | 11.43 | 11.84 | 11.35 | 11.75 | 7.90 | qfq | 5,128,431 | 59,493,532 | 3.98% |
| 2024-02-08 | 10.58 | 11.52 | 10.37 | 11.30 | 7.60 | qfq | 5,956,160 | 65,500,733 | 7.82% |
| 2024-02-07 | 10.81 | 11.18 | 10.29 | 10.48 | 7.05 | qfq | 6,069,797 | 65,398,765 | -3.68% |
| 2024-02-06 | 10.65 | 11.17 | 9.79 | 10.88 | 7.32 | qfq | 6,670,790 | 69,195,443 | 2.54% |
| 2024-02-05 | 11.19 | 11.19 | 10.15 | 10.61 | 7.14 | qfq | 5,640,358 | 59,944,360 | -5.27% |
| 2024-02-02 | 11.55 | 11.87 | 10.72 | 11.20 | 7.53 | qfq | 5,073,334 | 57,411,106 | -2.95% |
| 2024-02-01 | 11.62 | 11.97 | 11.30 | 11.54 | 7.76 | qfq | 4,839,487 | 56,146,315 | -1.87% |
| 2024-01-31 | 12.56 | 12.84 | 11.46 | 11.76 | 7.91 | qfq | 10,279,715 | 123,791,105 | -7.55% |
| 2024-01-30 | 13.19 | 13.34 | 12.60 | 12.72 | 8.55 | qfq | 4,770,896 | 61,647,253 | -3.71% |
| 2024-01-29 | 14.01 | 14.12 | 13.14 | 13.21 | 8.88 | qfq | 11,309,065 | 153,006,755 | -6.64% |
| 2024-01-26 | 14.40 | 15.26 | 14.04 | 14.15 | 9.52 | qfq | 18,258,812 | 266,683,340 | -1.60% |
| 2024-01-25 | 13.04 | 14.38 | 12.82 | 14.38 | 9.67 | qfq | 7,948,177 | 111,007,886 | 10.02% |
| 2024-01-24 | 13.00 | 13.23 | 12.54 | 13.07 | 8.79 | qfq | 6,181,453 | 79,537,465 | -0.46% |
| 2024-01-23 | 12.54 | 13.86 | 12.25 | 13.13 | 8.83 | qfq | 6,963,288 | 91,042,516 | 4.21% |
| 2024-01-22 | 13.35 | 13.43 | 12.45 | 12.60 | 8.47 | qfq | 3,951,459 | 51,000,121 | -6.04% |
| 2024-01-19 | 13.59 | 13.70 | 13.40 | 13.41 | 9.02 | qfq | 2,264,092 | 30,594,147 | -1.76% |
| 2024-01-18 | 13.61 | 13.76 | 13.20 | 13.65 | 9.18 | qfq | 3,561,808 | 47,905,656 | -0.29% |
| 2024-01-17 | 14.06 | 14.06 | 13.69 | 13.69 | 9.21 | qfq | 1,977,207 | 27,411,008 | -2.63% |
| 2024-01-16 | 14.05 | 14.19 | 13.83 | 14.06 | 9.46 | qfq | 2,464,800 | 34,463,737 | -0.21% |
| 2024-01-15 | 14.08 | 14.25 | 13.93 | 14.09 | 9.48 | qfq | 2,135,757 | 30,101,170 | -0.56% |
| 2024-01-12 | 14.36 | 14.49 | 14.13 | 14.17 | 9.53 | qfq | 2,136,618 | 30,449,065 | -2.01% |
| 2024-01-11 | 13.88 | 14.47 | 13.85 | 14.46 | 9.72 | qfq | 3,648,351 | 51,930,601 | 4.03% |
| 2024-01-10 | 14.07 | 14.19 | 13.71 | 13.90 | 9.35 | qfq | 2,752,247 | 38,232,632 | -1.14% |
| 2024-01-09 | 13.93 | 14.27 | 13.91 | 14.06 | 9.46 | qfq | 2,762,667 | 38,974,538 | 1.15% |
| 2024-01-08 | 14.25 | 14.35 | 13.90 | 13.90 | 9.35 | qfq | 2,820,582 | 39,583,618 | -3.07% |
| 2024-01-05 | 14.54 | 14.82 | 14.21 | 14.34 | 9.64 | qfq | 3,751,445 | 54,503,777 | -1.78% |
| 2024-01-04 | 14.68 | 14.76 | 14.55 | 14.60 | 9.82 | qfq | 2,491,997 | 36,408,232 | -1.22% |
| 2024-01-03 | 14.72 | 14.84 | 14.53 | 14.78 | 9.94 | qfq | 3,525,213 | 51,814,433 | -0.67% |
| 2024-01-02 | 14.94 | 15.07 | 14.80 | 14.88 | 10.01 | qfq | 3,685,122 | 55,019,363 | -0.40% |
| 2023-12-29 | 14.53 | 14.98 | 14.43 | 14.94 | 10.05 | qfq | 4,581,010 | 67,866,299 | 2.89% |
| 2023-12-28 | 14.18 | 14.60 | 14.07 | 14.52 | 9.76 | qfq | 3,330,602 | 47,953,525 | 2.25% |
| 2023-12-27 | 13.90 | 14.21 | 13.90 | 14.20 | 9.55 | qfq | 3,041,713 | 42,968,692 | 2.01% |
| 2023-12-26 | 14.32 | 14.34 | 13.84 | 13.92 | 9.36 | qfq | 3,147,908 | 43,910,558 | -2.18% |
| 2023-12-25 | 14.28 | 14.48 | 14.16 | 14.23 | 9.57 | qfq | 3,068,954 | 43,747,872 | -0.70% |
| 2023-12-22 | 14.67 | 14.80 | 14.30 | 14.33 | 9.64 | qfq | 3,512,285 | 51,050,451 | -1.98% |
| 2023-12-21 | 14.52 | 14.73 | 14.22 | 14.62 | 9.83 | qfq | 3,254,327 | 47,182,202 | 0.00% |
| 2023-12-20 | 14.70 | 14.95 | 14.58 | 14.62 | 9.83 | qfq | 3,375,705 | 49,912,674 | -0.75% |
| 2023-12-19 | 14.59 | 14.78 | 14.48 | 14.73 | 9.91 | qfq | 2,954,591 | 43,269,398 | 0.82% |
| 2023-12-18 | 14.65 | 14.81 | 14.56 | 14.61 | 9.83 | qfq | 3,575,430 | 52,418,341 | -1.35% |
| 2023-12-15 | 15.22 | 15.28 | 14.76 | 14.81 | 9.96 | qfq | 5,156,427 | 76,712,997 | -2.44% |
| 2023-12-14 | 15.31 | 15.49 | 15.16 | 15.18 | 10.21 | qfq | 4,037,824 | 61,764,834 | -0.78% |
| 2023-12-13 | 15.54 | 15.64 | 15.29 | 15.30 | 10.29 | qfq | 4,589,421 | 70,814,535 | -2.24% |
| 2023-12-12 | 15.72 | 15.80 | 15.49 | 15.65 | 10.52 | qfq | 6,465,052 | 100,861,152 | -1.20% |
| 2023-12-11 | 15.60 | 15.97 | 15.49 | 15.84 | 10.65 | qfq | 10,934,750 | 172,502,250 | 2.19% |
| 2023-12-08 | 15.28 | 16.10 | 15.28 | 15.50 | 10.42 | qfq | 8,861,199 | 138,335,310 | 1.51% |
| 2023-12-07 | 15.02 | 15.44 | 14.93 | 15.27 | 10.27 | qfq | 4,711,570 | 71,919,650 | 1.33% |
| 2023-12-06 | 15.03 | 15.47 | 15.00 | 15.07 | 10.13 | qfq | 4,839,744 | 73,631,053 | -0.86% |
| 2023-12-05 | 15.68 | 15.68 | 15.17 | 15.20 | 10.22 | qfq | 4,728,890 | 72,783,902 | -3.61% |
| 2023-12-04 | 15.59 | 15.81 | 15.46 | 15.77 | 10.61 | qfq | 6,292,336 | 98,520,537 | 1.22% |
| 2023-12-01 | 15.45 | 15.60 | 15.28 | 15.58 | 10.48 | qfq | 4,370,362 | 67,614,299 | 0.65% |
| 2023-11-30 | 15.58 | 15.70 | 15.20 | 15.48 | 10.41 | qfq | 4,728,929 | 72,931,463 | -0.90% |
| 2023-11-29 | 15.72 | 16.09 | 15.58 | 15.62 | 10.50 | qfq | 7,351,636 | 116,605,382 | -0.57% |
| 2023-11-28 | 15.47 | 15.80 | 15.41 | 15.71 | 10.57 | qfq | 6,684,665 | 104,642,451 | 1.95% |
| 2023-11-27 | 15.05 | 15.57 | 14.92 | 15.41 | 10.36 | qfq | 5,957,899 | 91,350,576 | 1.85% |
| 2023-11-24 | 15.75 | 15.81 | 15.12 | 15.13 | 10.18 | qfq | 7,822,428 | 119,765,574 | -4.30% |
| 2023-11-23 | 15.49 | 15.88 | 15.36 | 15.81 | 10.63 | qfq | 7,686,678 | 120,306,182 | 2.26% |
| 2023-11-22 | 16.02 | 16.02 | 15.46 | 15.46 | 10.40 | qfq | 9,574,042 | 149,832,523 | -3.92% |
| 2023-11-21 | 16.30 | 16.33 | 15.97 | 16.09 | 10.82 | qfq | 8,224,449 | 132,654,593 | -1.11% |
| 2023-11-20 | 16.39 | 16.45 | 16.13 | 16.27 | 10.94 | qfq | 7,818,612 | 127,011,772 | -0.67% |
| 2023-11-17 | 16.04 | 16.38 | 15.93 | 16.38 | 11.02 | qfq | 9,775,914 | 158,805,981 | 1.49% |
| 2023-11-16 | 16.18 | 16.36 | 16.08 | 16.14 | 10.85 | qfq | 8,716,708 | 141,280,178 | -0.68% |
| 2023-11-15 | 16.68 | 16.69 | 16.21 | 16.25 | 10.93 | qfq | 11,952,952 | 195,209,358 | -1.75% |
| 2023-11-14 | 16.47 | 16.55 | 16.18 | 16.54 | 11.12 | qfq | 15,717,576 | 257,370,488 | 0.43% |
| 2023-11-13 | 16.25 | 16.50 | 16.03 | 16.47 | 11.08 | qfq | 18,744,339 | 305,518,498 | 2.11% |
| 2023-11-10 | 16.10 | 16.21 | 15.77 | 16.13 | 10.85 | qfq | 17,201,517 | 275,857,731 | 0.81% |
| 2023-11-09 | 16.42 | 16.60 | 15.92 | 16.00 | 10.76 | qfq | 13,312,955 | 214,841,133 | -2.32% |
| 2023-11-08 | 16.74 | 16.75 | 16.16 | 16.38 | 11.02 | qfq | 18,107,109 | 297,438,265 | -1.33% |
| 2023-11-07 | 16.51 | 17.14 | 16.32 | 16.60 | 11.16 | qfq | 33,098,919 | 554,281,210 | -1.89% |
| 2023-11-06 | 15.57 | 16.92 | 15.33 | 16.92 | 11.38 | qfq | 44,975,354 | 732,700,197 | 10.01% |
| 2023-11-03 | 14.92 | 15.45 | 14.91 | 15.38 | 10.34 | qfq | 10,979,328 | 167,645,002 | 3.85% |
| 2023-11-02 | 15.17 | 15.17 | 14.78 | 14.81 | 9.96 | qfq | 6,732,812 | 100,440,450 | -1.99% |
| 2023-11-01 | 15.24 | 15.33 | 15.03 | 15.11 | 10.16 | qfq | 7,583,784 | 114,931,925 | -0.92% |
| 2023-10-31 | 15.50 | 15.55 | 15.12 | 15.25 | 10.26 | qfq | 12,054,623 | 184,103,710 | -3.42% |
| 2023-10-30 | 15.28 | 15.79 | 15.08 | 15.79 | 10.62 | qfq | 17,610,750 | 274,042,354 | 2.73% |
| 2023-10-27 | 15.30 | 15.57 | 15.20 | 15.37 | 10.34 | qfq | 11,549,286 | 177,268,752 | -0.07% |
| 2023-10-26 | 15.26 | 15.39 | 15.13 | 15.38 | 10.34 | qfq | 13,668,732 | 208,719,835 | -0.32% |
| 2023-10-25 | 15.55 | 15.75 | 14.90 | 15.43 | 10.38 | qfq | 31,668,846 | 487,601,497 | 1.78% |
| 2023-10-24 | 13.78 | 15.16 | 13.39 | 15.16 | 10.20 | qfq | 15,461,878 | 225,163,075 | 10.01% |
| 2023-10-23 | 13.70 | 14.13 | 13.56 | 13.78 | 9.27 | qfq | 6,535,964 | 90,396,225 | 0.15% |
| 2023-10-20 | 13.86 | 14.23 | 13.73 | 13.76 | 9.25 | qfq | 5,614,275 | 78,279,160 | -0.72% |
| 2023-10-19 | 13.72 | 14.09 | 13.68 | 13.86 | 9.32 | qfq | 5,617,891 | 78,217,308 | 0.00% |
| 2023-10-18 | 14.29 | 14.29 | 13.80 | 13.86 | 9.32 | qfq | 7,162,763 | 99,865,699 | -3.01% |
| 2023-10-17 | 14.76 | 14.78 | 14.16 | 14.29 | 9.61 | qfq | 8,247,236 | 118,033,073 | -2.52% |
| 2023-10-16 | 14.95 | 15.00 | 14.53 | 14.66 | 9.86 | qfq | 8,301,713 | 121,515,580 | -1.87% |
| 2023-10-13 | 15.06 | 15.17 | 14.83 | 14.94 | 10.05 | qfq | 11,466,835 | 171,481,246 | -1.52% |
| 2023-10-12 | 15.20 | 15.34 | 15.03 | 15.17 | 10.20 | qfq | 10,710,381 | 162,181,261 | -1.11% |
| 2023-10-11 | 15.61 | 16.16 | 15.16 | 15.34 | 10.32 | qfq | 16,999,313 | 263,646,859 | -0.78% |
| 2023-10-10 | 15.32 | 15.73 | 15.07 | 15.46 | 10.40 | qfq | 12,244,895 | 187,760,818 | -0.26% |
| 2023-10-09 | 15.51 | 15.92 | 15.17 | 15.50 | 10.42 | qfq | 15,132,288 | 233,375,159 | 0.00% |
| 2023-09-28 | 14.98 | 15.51 | 14.80 | 15.50 | 10.42 | qfq | 18,691,140 | 285,233,933 | 3.47% |
| 2023-09-27 | 15.19 | 15.19 | 14.95 | 14.98 | 10.07 | qfq | 15,273,604 | 229,578,413 | -3.23% |
| 2023-09-26 | 14.98 | 16.33 | 14.90 | 15.48 | 10.41 | qfq | 25,827,737 | 397,146,254 | 1.98% |
| 2023-09-25 | 15.17 | 15.59 | 14.87 | 15.18 | 10.21 | qfq | 34,111,585 | 518,504,244 | 2.43% |
| 2023-09-22 | 13.37 | 14.82 | 13.02 | 14.82 | 9.97 | qfq | 18,625,992 | 267,869,036 | 10.02% |
| 2023-09-21 | 13.05 | 13.49 | 13.00 | 13.47 | 9.06 | qfq | 3,836,843 | 50,761,969 | 2.51% |
| 2023-09-20 | 13.19 | 13.41 | 13.12 | 13.14 | 8.84 | qfq | 1,906,123 | 25,241,275 | -1.05% |
| 2023-09-19 | 13.59 | 13.66 | 13.25 | 13.28 | 8.93 | qfq | 2,522,450 | 33,688,427 | -2.57% |
| 2023-09-18 | 13.47 | 13.86 | 13.47 | 13.63 | 9.17 | qfq | 3,217,839 | 44,026,442 | 0.66% |
| 2023-09-15 | 13.78 | 13.95 | 13.52 | 13.54 | 9.11 | qfq | 3,377,291 | 46,019,436 | -1.74% |
| 2023-09-14 | 13.80 | 14.07 | 13.67 | 13.78 | 9.27 | qfq | 3,395,982 | 47,061,365 | -0.65% |
| 2023-09-13 | 14.23 | 14.23 | 13.69 | 13.87 | 9.33 | qfq | 4,278,651 | 59,402,698 | -2.39% |
| 2023-09-12 | 14.36 | 14.37 | 14.05 | 14.21 | 9.56 | qfq | 3,625,082 | 51,411,416 | -0.56% |
| 2023-09-11 | 14.30 | 14.39 | 14.09 | 14.29 | 9.61 | qfq | 4,745,953 | 67,528,700 | 0.14% |
| 2023-09-08 | 13.92 | 14.32 | 13.88 | 14.27 | 9.60 | qfq | 5,179,156 | 73,482,539 | 2.00% |
| 2023-09-07 | 14.62 | 14.66 | 13.94 | 13.99 | 9.41 | qfq | 7,528,593 | 106,479,581 | -3.32% |
| 2023-09-06 | 14.21 | 14.55 | 14.00 | 14.47 | 9.73 | qfq | 9,799,773 | 140,500,465 | 0.35% |
| 2023-09-05 | 13.92 | 14.74 | 13.90 | 14.42 | 9.70 | qfq | 11,623,267 | 166,841,204 | 3.97% |
| 2023-09-04 | 13.83 | 13.90 | 13.59 | 13.87 | 9.33 | qfq | 3,359,479 | 46,199,566 | 0.51% |
| 2023-09-01 | 13.93 | 14.04 | 13.73 | 13.80 | 9.28 | qfq | 2,649,999 | 36,624,343 | -0.86% |
| 2023-08-31 | 13.97 | 14.03 | 13.82 | 13.92 | 9.36 | qfq | 3,412,574 | 47,501,002 | -1.00% |
| 2023-08-30 | 13.88 | 14.22 | 13.85 | 14.06 | 9.46 | qfq | 6,754,121 | 94,897,813 | 0.50% |
| 2023-08-29 | 13.06 | 14.10 | 13.02 | 13.99 | 9.41 | qfq | 7,744,446 | 105,750,711 | 7.37% |
| 2023-08-28 | 13.48 | 13.60 | 12.95 | 13.03 | 8.76 | qfq | 3,434,219 | 45,518,952 | 0.77% |
| 2023-08-25 | 13.38 | 13.38 | 12.90 | 12.93 | 8.70 | qfq | 3,875,968 | 50,582,673 | -3.72% |
| 2023-08-24 | 13.36 | 13.60 | 13.25 | 13.43 | 9.03 | qfq | 3,037,306 | 40,809,241 | 0.37% |
| 2023-08-23 | 13.59 | 13.71 | 13.35 | 13.38 | 9.00 | qfq | 2,496,106 | 33,673,887 | -2.12% |
| 2023-08-22 | 13.42 | 13.82 | 13.26 | 13.67 | 9.19 | qfq | 3,531,705 | 47,774,482 | 1.79% |
| 2023-08-21 | 13.55 | 13.74 | 13.40 | 13.43 | 9.03 | qfq | 3,325,189 | 44,955,444 | -0.74% |
| 2023-08-18 | 13.85 | 13.99 | 13.51 | 13.53 | 9.10 | qfq | 4,062,636 | 55,784,866 | -2.94% |
| 2023-08-17 | 13.65 | 13.99 | 13.38 | 13.94 | 9.37 | qfq | 4,710,339 | 64,841,275 | 2.73% |
| 2023-08-16 | 13.82 | 14.25 | 13.56 | 13.57 | 9.13 | qfq | 5,070,377 | 70,105,670 | -1.74% |
| 2023-08-15 | 14.03 | 14.37 | 13.73 | 13.81 | 9.29 | qfq | 5,335,685 | 74,829,563 | -1.57% |
| 2023-08-14 | 13.81 | 14.06 | 13.68 | 14.03 | 9.44 | qfq | 3,064,206 | 42,456,863 | 1.37% |
| 2023-08-11 | 13.81 | 14.06 | 13.77 | 13.84 | 9.31 | qfq | 3,948,133 | 55,033,270 | 0.29% |
| 2023-08-10 | 13.82 | 13.88 | 13.63 | 13.80 | 9.28 | qfq | 1,780,217 | 24,558,502 | 0.29% |
| 2023-08-09 | 14.00 | 14.00 | 13.70 | 13.76 | 9.25 | qfq | 2,852,915 | 39,362,125 | -1.92% |
| 2023-08-08 | 14.08 | 14.24 | 13.90 | 14.03 | 9.44 | qfq | 2,348,261 | 33,036,558 | -0.36% |
| 2023-08-07 | 14.09 | 14.19 | 13.95 | 14.08 | 9.47 | qfq | 2,479,510 | 34,898,963 | -0.07% |
| 2023-08-04 | 13.89 | 14.12 | 13.89 | 14.09 | 9.48 | qfq | 2,645,472 | 37,143,319 | 1.44% |
| 2023-08-03 | 13.98 | 14.03 | 13.76 | 13.89 | 9.34 | qfq | 3,223,256 | 44,707,125 | -1.14% |
| 2023-08-02 | 13.99 | 14.10 | 13.91 | 14.05 | 9.45 | qfq | 2,167,429 | 30,390,179 | 0.36% |
| 2023-08-01 | 14.03 | 14.09 | 13.90 | 14.00 | 9.42 | qfq | 3,461,504 | 48,385,043 | -0.99% |
| 2023-07-31 | 14.10 | 14.32 | 13.73 | 14.14 | 9.51 | qfq | 5,214,786 | 73,730,830 | 0.43% |
| 2023-07-28 | 14.40 | 14.55 | 14.04 | 14.08 | 9.47 | qfq | 5,852,247 | 83,424,014 | -0.35% |
| 2023-07-27 | 14.88 | 14.99 | 14.10 | 14.13 | 9.50 | qfq | 7,603,058 | 109,475,024 | -3.62% |
| 2023-07-26 | 14.79 | 14.79 | 14.40 | 14.66 | 9.86 | qfq | 4,285,342 | 62,278,490 | -0.88% |
| 2023-07-25 | 14.88 | 14.98 | 14.70 | 14.79 | 9.95 | qfq | 3,208,484 | 47,471,261 | 0.00% |
| 2023-07-24 | 14.50 | 15.12 | 14.45 | 14.79 | 9.95 | qfq | 3,184,628 | 47,348,119 | 0.82% |
| 2023-07-21 | 14.81 | 15.00 | 14.55 | 14.67 | 9.87 | qfq | 4,057,671 | 59,826,578 | -1.21% |
| 2023-07-20 | 15.22 | 15.22 | 14.78 | 14.85 | 9.99 | qfq | 4,090,184 | 61,332,806 | -1.85% |
| 2023-07-19 | 15.59 | 15.59 | 15.04 | 15.13 | 10.18 | qfq | 5,754,986 | 87,606,499 | -2.89% |
| 2023-07-18 | 15.21 | 15.63 | 15.09 | 15.58 | 10.48 | qfq | 6,678,039 | 103,286,324 | 2.10% |
| 2023-07-17 | 15.33 | 15.47 | 15.02 | 15.26 | 10.26 | qfq | 4,199,073 | 64,046,171 | -1.23% |