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
*ST航图688066.SH
最近收盘价9.262026-07-17
最近交易日2026-07-17
成交量（股）6,276,660
成交额（元）59,704,900
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 9.99 | 10.00 | 9.16 | 9.26 | 9.26 | qfq | 6,276,660 | 59,704,900 | -7.40% |
| 2026-07-16 | 9.96 | 10.20 | 9.61 | 10.00 | 10.00 | qfq | 5,155,717 | 51,310,273 | -2.91% |
| 2026-07-15 | 10.27 | 10.70 | 10.27 | 10.30 | 10.30 | qfq | 3,526,393 | 36,870,720 | -1.34% |
| 2026-07-14 | 10.50 | 10.68 | 10.15 | 10.44 | 10.44 | qfq | 4,387,173 | 45,342,195 | -1.79% |
| 2026-07-13 | 11.60 | 11.66 | 10.63 | 10.63 | 10.63 | qfq | 7,359,293 | 79,870,446 | -7.81% |
| 2026-07-10 | 11.30 | 12.48 | 11.09 | 11.53 | 11.53 | qfq | 9,798,189 | 115,541,678 | 1.59% |
| 2026-07-09 | 11.14 | 11.40 | 10.90 | 11.35 | 11.35 | qfq | 5,506,514 | 61,544,395 | 1.34% |
| 2026-07-08 | 10.75 | 11.36 | 10.50 | 11.20 | 11.20 | qfq | 5,618,982 | 61,218,801 | 2.85% |
| 2026-07-07 | 11.05 | 11.45 | 10.44 | 10.89 | 10.89 | qfq | 7,645,747 | 83,116,525 | -2.77% |
| 2026-07-06 | 12.20 | 12.20 | 11.09 | 11.20 | 11.20 | qfq | 8,663,529 | 100,399,893 | -9.46% |
| 2026-07-03 | 11.71 | 12.64 | 11.60 | 12.37 | 12.37 | qfq | 8,172,457 | 99,038,899 | 4.56% |
| 2026-07-02 | 12.27 | 12.32 | 11.80 | 11.83 | 11.83 | qfq | 5,617,572 | 67,541,622 | -3.98% |
| 2026-07-01 | 12.02 | 12.43 | 11.79 | 12.32 | 12.32 | qfq | 8,066,816 | 98,193,140 | 2.41% |
| 2026-06-30 | 11.78 | 12.57 | 11.72 | 12.03 | 12.03 | qfq | 9,609,381 | 117,225,988 | 2.12% |
| 2026-06-29 | 10.22 | 11.85 | 10.02 | 11.78 | 11.78 | qfq | 12,833,175 | 139,514,007 | 12.62% |
| 2026-06-26 | 9.99 | 10.85 | 9.42 | 10.46 | 10.46 | qfq | 12,315,843 | 125,702,023 | 4.29% |
| 2026-06-25 | 11.01 | 11.49 | 9.99 | 10.03 | 10.03 | qfq | 12,857,284 | 133,978,665 | -13.31% |
| 2026-06-24 | 12.45 | 12.62 | 11.16 | 11.57 | 11.57 | qfq | 10,979,308 | 127,881,249 | -6.84% |
| 2026-06-23 | 11.99 | 12.65 | 11.92 | 12.42 | 12.42 | qfq | 9,072,823 | 111,905,122 | 3.33% |
| 2026-06-22 | 13.16 | 13.19 | 11.61 | 12.02 | 12.02 | qfq | 13,088,803 | 158,199,763 | -8.66% |
| 2026-06-18 | 12.72 | 13.67 | 12.58 | 13.16 | 13.16 | qfq | 10,032,931 | 132,380,374 | 3.46% |
| 2026-06-17 | 12.90 | 13.15 | 12.71 | 12.72 | 12.72 | qfq | 8,979,290 | 115,557,728 | 0.71% |
| 2026-06-16 | 12.71 | 12.91 | 12.12 | 12.63 | 12.63 | qfq | 6,761,347 | 84,341,640 | 0.40% |
| 2026-06-15 | 12.14 | 13.27 | 12.08 | 12.58 | 12.58 | qfq | 9,411,360 | 120,754,227 | 2.69% |
| 2026-06-12 | 11.69 | 12.45 | 11.69 | 12.25 | 12.25 | qfq | 9,155,353 | 111,643,342 | 7.27% |
| 2026-06-11 | 11.61 | 11.67 | 10.93 | 11.42 | 11.42 | qfq | 7,363,511 | 83,383,076 | -1.55% |
| 2026-06-10 | 12.67 | 12.67 | 11.45 | 11.60 | 11.60 | qfq | 9,447,472 | 113,197,924 | -8.81% |
| 2026-06-09 | 12.99 | 13.10 | 12.42 | 12.72 | 12.72 | qfq | 5,814,355 | 73,752,587 | -2.08% |
| 2026-06-08 | 12.90 | 13.25 | 12.57 | 12.99 | 12.99 | qfq | 6,450,359 | 83,213,313 | -2.18% |
| 2026-06-05 | 13.80 | 13.89 | 13.07 | 13.28 | 13.28 | qfq | 8,174,699 | 110,237,644 | -1.63% |
| 2026-06-04 | 13.90 | 14.04 | 13.40 | 13.50 | 13.50 | qfq | 7,694,321 | 105,626,248 | -5.40% |
| 2026-06-03 | 14.10 | 14.94 | 14.02 | 14.27 | 14.27 | qfq | 10,413,422 | 150,690,567 | 0.42% |
| 2026-06-02 | 14.29 | 14.55 | 13.77 | 14.21 | 14.21 | qfq | 9,905,710 | 139,413,921 | -1.32% |
| 2026-06-01 | 13.82 | 14.49 | 13.77 | 14.40 | 14.40 | qfq | 11,717,719 | 166,169,816 | 2.13% |
| 2026-05-29 | 13.75 | 14.94 | 13.49 | 14.10 | 14.10 | qfq | 16,374,030 | 230,989,039 | 4.44% |
| 2026-05-28 | 12.53 | 13.60 | 12.53 | 13.50 | 13.50 | qfq | 8,482,515 | 112,131,920 | 5.55% |
| 2026-05-27 | 13.11 | 13.24 | 12.55 | 12.79 | 12.79 | qfq | 5,914,260 | 75,997,251 | -1.69% |
| 2026-05-26 | 13.10 | 13.31 | 12.60 | 13.01 | 13.01 | qfq | 6,839,629 | 88,214,546 | -0.91% |
| 2026-05-25 | 13.60 | 13.78 | 12.92 | 13.13 | 13.13 | qfq | 6,939,706 | 92,303,232 | -1.72% |
| 2026-05-22 | 13.70 | 13.99 | 13.20 | 13.36 | 13.36 | qfq | 6,444,173 | 86,364,066 | -2.48% |
| 2026-05-21 | 14.59 | 14.93 | 13.55 | 13.70 | 13.70 | qfq | 10,222,569 | 145,054,589 | -5.58% |
| 2026-05-20 | 14.80 | 15.10 | 14.38 | 14.51 | 14.51 | qfq | 8,043,182 | 118,303,252 | -3.20% |
| 2026-05-19 | 14.41 | 15.10 | 14.31 | 14.99 | 14.99 | qfq | 11,119,952 | 165,074,959 | 4.17% |
| 2026-05-18 | 13.20 | 14.40 | 13.20 | 14.39 | 14.39 | qfq | 10,980,638 | 154,382,903 | 8.77% |
| 2026-05-15 | 13.85 | 13.96 | 13.03 | 13.23 | 13.23 | qfq | 8,190,813 | 110,255,414 | -4.34% |
| 2026-05-14 | 14.35 | 14.93 | 13.83 | 13.83 | 13.83 | qfq | 10,369,993 | 147,717,933 | -5.34% |
| 2026-05-13 | 14.60 | 14.85 | 14.21 | 14.61 | 14.61 | qfq | 10,114,044 | 146,819,071 | -0.81% |
| 2026-05-12 | 14.57 | 14.78 | 13.60 | 14.73 | 14.73 | qfq | 16,901,906 | 241,074,252 | 1.94% |
| 2026-05-11 | 12.79 | 14.75 | 12.78 | 14.45 | 14.45 | qfq | 24,099,495 | 340,665,856 | 14.14% |
| 2026-05-08 | 12.17 | 12.85 | 11.99 | 12.66 | 12.66 | qfq | 18,315,526 | 229,260,136 | 5.50% |
| 2026-05-07 | 12.55 | 12.63 | 11.90 | 12.00 | 12.00 | qfq | 23,584,952 | 287,602,122 | -4.38% |
| 2026-05-06 | 12.60 | 14.16 | 12.55 | 12.55 | 12.55 | qfq | 45,564,372 | 593,038,870 | -20.01% |
| 2026-04-29 | 16.64 | 17.06 | 15.38 | 15.69 | 15.69 | qfq | 30,721,046 | 496,299,324 | -8.89% |
| 2026-04-28 | 18.50 | 18.64 | 17.22 | 17.22 | 17.22 | qfq | 13,874,849 | 246,320,211 | -7.72% |
| 2026-04-27 | 17.61 | 19.14 | 16.88 | 18.66 | 18.66 | qfq | 19,073,591 | 346,338,918 | 6.02% |
| 2026-04-24 | 17.90 | 18.16 | 17.10 | 17.60 | 17.60 | qfq | 10,618,271 | 185,652,313 | -1.90% |
| 2026-04-23 | 19.00 | 19.00 | 17.85 | 17.94 | 17.94 | qfq | 11,348,064 | 206,066,112 | -3.60% |
| 2026-04-22 | 18.81 | 18.81 | 18.15 | 18.61 | 18.61 | qfq | 11,910,863 | 219,686,496 | -2.16% |
| 2026-04-21 | 19.02 | 20.38 | 18.80 | 19.02 | 19.02 | qfq | 18,729,951 | 362,835,914 | -1.35% |
| 2026-04-20 | 19.30 | 19.99 | 18.70 | 19.28 | 19.28 | qfq | 22,690,874 | 435,321,091 | -0.87% |
| 2026-04-17 | 19.62 | 19.94 | 19.06 | 19.45 | 19.45 | qfq | 11,408,268 | 220,723,286 | -2.51% |
| 2026-04-16 | 19.85 | 20.15 | 19.36 | 19.95 | 19.95 | qfq | 11,055,362 | 218,459,046 | -0.15% |
| 2026-04-15 | 19.80 | 21.33 | 19.76 | 19.98 | 19.98 | qfq | 19,846,273 | 406,359,391 | 1.73% |
| 2026-04-14 | 18.70 | 19.96 | 18.50 | 19.64 | 19.64 | qfq | 15,540,323 | 300,189,433 | 7.09% |
| 2026-04-13 | 18.55 | 18.67 | 18.15 | 18.34 | 18.34 | qfq | 7,217,629 | 132,505,861 | -1.13% |
| 2026-04-10 | 18.88 | 19.56 | 18.55 | 18.55 | 18.55 | qfq | 9,953,105 | 188,785,004 | -1.64% |
| 2026-04-09 | 18.75 | 19.65 | 18.40 | 18.86 | 18.86 | qfq | 15,397,558 | 293,696,222 | 0.59% |
| 2026-04-08 | 17.00 | 18.87 | 17.00 | 18.75 | 18.75 | qfq | 16,794,434 | 305,538,832 | 13.09% |
| 2026-04-07 | 16.99 | 17.00 | 16.40 | 16.58 | 16.58 | qfq | 10,600,694 | 177,136,613 | -2.47% |
| 2026-04-03 | 18.22 | 18.30 | 16.86 | 17.00 | 17.00 | qfq | 11,672,512 | 201,228,398 | -6.44% |
| 2026-04-02 | 18.90 | 18.96 | 18.01 | 18.17 | 18.17 | qfq | 12,428,899 | 228,153,034 | -4.82% |
| 2026-04-01 | 19.91 | 20.13 | 18.79 | 19.09 | 19.09 | qfq | 16,121,227 | 308,028,483 | -2.90% |
| 2026-03-31 | 19.55 | 20.67 | 19.55 | 19.66 | 19.66 | qfq | 12,775,615 | 256,883,526 | -2.67% |
| 2026-03-30 | 19.65 | 20.20 | 19.40 | 20.20 | 20.20 | qfq | 8,491,232 | 168,569,467 | 1.51% |
| 2026-03-27 | 19.47 | 20.10 | 19.39 | 19.90 | 19.90 | qfq | 6,744,439 | 133,422,979 | 0.00% |
| 2026-03-26 | 20.85 | 20.89 | 19.74 | 19.90 | 19.90 | qfq | 7,687,033 | 154,471,470 | -3.35% |
| 2026-03-25 | 20.75 | 20.96 | 20.47 | 20.59 | 20.59 | qfq | 6,640,903 | 137,262,187 | 1.03% |
| 2026-03-24 | 20.50 | 20.56 | 19.60 | 20.38 | 20.38 | qfq | 8,435,850 | 169,740,213 | 2.67% |
| 2026-03-23 | 21.31 | 21.31 | 19.68 | 19.85 | 19.85 | qfq | 12,698,596 | 259,139,155 | -7.42% |
| 2026-03-20 | 23.00 | 23.26 | 21.43 | 21.44 | 21.44 | qfq | 10,538,067 | 232,223,504 | -6.62% |
| 2026-03-19 | 22.66 | 23.74 | 22.40 | 22.96 | 22.96 | qfq | 12,610,379 | 292,129,128 | 0.39% |
| 2026-03-18 | 22.20 | 22.93 | 21.90 | 22.87 | 22.87 | qfq | 8,221,856 | 184,915,478 | 4.05% |
| 2026-03-17 | 22.79 | 22.88 | 21.84 | 21.98 | 21.98 | qfq | 6,523,427 | 145,432,502 | -3.47% |
| 2026-03-16 | 22.03 | 22.78 | 22.03 | 22.77 | 22.77 | qfq | 7,323,514 | 164,727,299 | 2.89% |
| 2026-03-13 | 22.79 | 22.79 | 22.09 | 22.13 | 22.13 | qfq | 9,114,614 | 203,295,111 | -2.34% |
| 2026-03-12 | 23.78 | 23.94 | 22.35 | 22.66 | 22.66 | qfq | 13,110,792 | 299,753,758 | -4.67% |
| 2026-03-11 | 23.67 | 24.65 | 23.50 | 23.77 | 23.77 | qfq | 10,391,347 | 250,484,373 | 0.34% |
| 2026-03-10 | 24.02 | 24.25 | 23.49 | 23.69 | 23.69 | qfq | 9,537,344 | 227,521,279 | 0.17% |
| 2026-03-09 | 19.89 | 24.22 | 19.89 | 23.65 | 23.65 | qfq | 15,398,155 | 361,191,251 | -4.52% |
| 2026-03-06 | 24.30 | 25.40 | 23.98 | 24.77 | 24.77 | qfq | 10,650,359 | 262,773,465 | 1.93% |
| 2026-03-05 | 24.80 | 24.97 | 24.05 | 24.30 | 24.30 | qfq | 10,648,750 | 259,442,857 | -0.21% |
| 2026-03-04 | 23.59 | 24.68 | 23.53 | 24.35 | 24.35 | qfq | 10,537,388 | 255,617,224 | 0.62% |
| 2026-03-03 | 26.16 | 26.16 | 23.96 | 24.20 | 24.20 | qfq | 22,519,661 | 561,890,720 | -9.02% |
| 2026-03-02 | 25.58 | 27.68 | 25.28 | 26.60 | 26.60 | qfq | 31,365,985 | 832,596,338 | 3.99% |
| 2026-02-27 | 25.06 | 25.74 | 24.92 | 25.58 | 25.58 | qfq | 14,482,002 | 368,222,822 | 2.12% |
| 2026-02-26 | 25.66 | 25.66 | 24.84 | 25.05 | 25.05 | qfq | 12,831,058 | 321,671,418 | -2.34% |
| 2026-02-25 | 24.10 | 25.80 | 23.80 | 25.65 | 25.65 | qfq | 21,237,943 | 533,863,810 | 7.23% |
| 2026-02-24 | 24.50 | 24.50 | 23.51 | 23.92 | 23.92 | qfq | 11,658,746 | 279,957,473 | -1.44% |
| 2026-02-13 | 23.73 | 24.73 | 23.73 | 24.27 | 24.27 | qfq | 13,702,979 | 334,028,102 | 2.53% |
| 2026-02-12 | 24.42 | 24.49 | 23.64 | 23.67 | 23.67 | qfq | 13,611,979 | 325,334,274 | -2.71% |
| 2026-02-11 | 25.02 | 25.20 | 24.31 | 24.33 | 24.33 | qfq | 13,484,941 | 332,607,616 | -1.58% |
| 2026-02-10 | 25.87 | 26.50 | 24.67 | 24.72 | 24.72 | qfq | 20,707,072 | 524,188,291 | -2.49% |
| 2026-02-09 | 24.24 | 25.66 | 24.05 | 25.35 | 25.35 | qfq | 25,997,070 | 649,158,831 | 7.32% |
| 2026-02-06 | 24.00 | 24.40 | 23.51 | 23.62 | 23.62 | qfq | 16,901,993 | 403,103,451 | -2.03% |
| 2026-02-05 | 25.16 | 25.49 | 24.04 | 24.11 | 24.11 | qfq | 21,108,018 | 518,932,877 | -5.45% |
| 2026-02-04 | 25.69 | 26.18 | 24.90 | 25.50 | 25.50 | qfq | 31,790,899 | 809,104,107 | -5.13% |
| 2026-02-03 | 23.51 | 29.26 | 23.40 | 26.88 | 26.88 | qfq | 53,156,469 | 1,320,397,716 | -5.85% |
| 2026-02-02 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | qfq | 4,712,668 | 134,546,671 | -20.01% |
| 2026-01-30 | 36.54 | 37.30 | 35.09 | 35.69 | 35.69 | qfq | 20,532,886 | 740,195,853 | -3.12% |
| 2026-01-29 | 38.64 | 40.59 | 36.81 | 36.84 | 36.84 | qfq | 25,470,298 | 984,253,441 | -6.45% |
| 2026-01-28 | 41.00 | 41.46 | 39.25 | 39.38 | 39.38 | qfq | 23,927,148 | 965,159,765 | -3.90% |
| 2026-01-27 | 38.02 | 41.05 | 36.92 | 40.98 | 40.98 | qfq | 29,569,983 | 1,153,770,520 | 7.67% |
| 2026-01-26 | 41.99 | 43.00 | 37.74 | 38.06 | 38.06 | qfq | 34,017,712 | 1,353,656,066 | -6.46% |
| 2026-01-23 | 38.00 | 41.68 | 37.40 | 40.69 | 40.69 | qfq | 34,256,781 | 1,367,332,292 | 7.65% |
| 2026-01-22 | 36.23 | 39.22 | 35.81 | 37.80 | 37.80 | qfq | 27,030,710 | 1,021,511,881 | 4.56% |
| 2026-01-21 | 36.73 | 37.44 | 36.02 | 36.15 | 36.15 | qfq | 21,583,982 | 788,842,074 | -2.01% |
| 2026-01-20 | 42.37 | 43.24 | 36.01 | 36.89 | 36.89 | qfq | 43,220,796 | 1,661,610,617 | -11.22% |
| 2026-01-19 | 41.00 | 43.43 | 41.00 | 41.55 | 41.55 | qfq | 31,913,753 | 1,347,784,688 | 0.44% |
| 2026-01-16 | 39.94 | 44.04 | 37.92 | 41.37 | 41.37 | qfq | 41,522,119 | 1,698,260,654 | 6.19% |
| 2026-01-15 | 42.50 | 42.60 | 37.91 | 38.96 | 38.96 | qfq | 38,927,255 | 1,538,069,313 | -12.45% |
| 2026-01-14 | 42.69 | 46.88 | 40.35 | 44.50 | 44.50 | qfq | 58,418,183 | 2,542,623,956 | 4.56% |
| 2026-01-13 | 46.00 | 47.55 | 40.18 | 42.56 | 42.56 | qfq | 52,642,138 | 2,282,292,023 | -12.43% |
| 2026-01-12 | 43.31 | 49.80 | 43.18 | 48.60 | 48.60 | qfq | 54,889,855 | 2,523,098,689 | 17.11% |
| 2026-01-09 | 39.99 | 43.79 | 38.16 | 41.50 | 41.50 | qfq | 65,636,878 | 2,684,175,809 | 8.90% |
| 2026-01-08 | 31.45 | 38.11 | 31.20 | 38.11 | 38.11 | qfq | 59,240,251 | 2,091,875,593 | 19.99% |
| 2026-01-07 | 31.97 | 32.17 | 30.80 | 31.76 | 31.76 | qfq | 20,271,084 | 638,664,449 | -1.58% |
| 2026-01-06 | 31.23 | 32.55 | 30.64 | 32.27 | 32.27 | qfq | 27,371,546 | 864,799,556 | 1.32% |
| 2026-01-05 | 33.10 | 33.25 | 31.60 | 31.85 | 31.85 | qfq | 36,300,092 | 1,173,565,635 | -2.18% |
| 2025-12-31 | 31.01 | 33.00 | 30.70 | 32.56 | 32.56 | qfq | 35,447,009 | 1,127,131,884 | 4.33% |
| 2025-12-30 | 32.00 | 33.00 | 31.00 | 31.21 | 31.21 | qfq | 31,749,442 | 1,007,812,696 | -4.00% |
| 2025-12-29 | 30.40 | 34.25 | 30.03 | 32.51 | 32.51 | qfq | 47,050,014 | 1,533,326,481 | 9.35% |
| 2025-12-26 | 29.15 | 30.43 | 29.15 | 29.73 | 29.73 | qfq | 27,274,192 | 816,657,984 | 2.02% |
| 2025-12-25 | 27.80 | 29.53 | 27.61 | 29.14 | 29.14 | qfq | 25,986,865 | 751,258,068 | 4.82% |
| 2025-12-24 | 25.66 | 28.50 | 25.50 | 27.80 | 27.80 | qfq | 27,573,365 | 750,103,718 | 7.09% |
| 2025-12-23 | 27.27 | 27.59 | 25.76 | 25.96 | 25.96 | qfq | 18,832,100 | 497,247,364 | -4.80% |
| 2025-12-22 | 27.85 | 28.39 | 27.15 | 27.27 | 27.27 | qfq | 16,103,429 | 444,682,948 | -0.87% |
| 2025-12-19 | 27.68 | 28.76 | 27.06 | 27.51 | 27.51 | qfq | 18,316,870 | 508,388,183 | 0.04% |
| 2025-12-18 | 26.10 | 28.46 | 26.10 | 27.50 | 27.50 | qfq | 22,597,314 | 625,435,338 | 3.50% |
| 2025-12-17 | 27.72 | 28.38 | 26.15 | 26.57 | 26.57 | qfq | 18,757,556 | 502,334,891 | -5.41% |
| 2025-12-16 | 29.53 | 29.54 | 27.20 | 28.09 | 28.09 | qfq | 26,384,608 | 734,717,692 | -5.80% |
| 2025-12-15 | 28.00 | 30.71 | 27.55 | 29.82 | 29.82 | qfq | 35,462,937 | 1,046,482,481 | 5.04% |
| 2025-12-12 | 28.70 | 29.90 | 27.66 | 28.39 | 28.39 | qfq | 24,053,179 | 688,181,372 | -0.73% |
| 2025-12-11 | 28.70 | 29.20 | 28.05 | 28.60 | 28.60 | qfq | 19,713,494 | 563,009,067 | 2.07% |
| 2025-12-10 | 27.98 | 28.96 | 27.43 | 28.02 | 28.02 | qfq | 19,919,281 | 560,546,891 | -1.58% |
| 2025-12-09 | 28.79 | 30.66 | 28.32 | 28.47 | 28.47 | qfq | 27,826,302 | 813,764,131 | 0.60% |
| 2025-12-08 | 29.18 | 30.47 | 28.20 | 28.30 | 28.30 | qfq | 35,999,820 | 1,056,429,641 | -3.74% |
| 2025-12-05 | 27.50 | 30.06 | 27.23 | 29.40 | 29.40 | qfq | 32,057,255 | 920,004,821 | 5.08% |
| 2025-12-04 | 27.36 | 29.48 | 26.69 | 27.98 | 27.98 | qfq | 25,410,616 | 716,005,954 | 2.27% |
| 2025-12-03 | 28.55 | 28.64 | 26.80 | 27.36 | 27.36 | qfq | 30,525,563 | 842,421,300 | -5.59% |
| 2025-12-02 | 28.56 | 29.88 | 27.58 | 28.98 | 28.98 | qfq | 28,476,633 | 816,209,770 | 0.07% |
| 2025-12-01 | 27.43 | 31.00 | 27.39 | 28.96 | 28.96 | qfq | 38,901,839 | 1,136,080,687 | 5.77% |
| 2025-11-28 | 26.60 | 28.65 | 26.30 | 27.38 | 27.38 | qfq | 36,147,609 | 993,610,401 | 4.98% |
| 2025-11-27 | 25.16 | 26.56 | 24.71 | 26.08 | 26.08 | qfq | 18,322,579 | 472,736,252 | 2.64% |
| 2025-11-26 | 26.00 | 26.95 | 25.11 | 25.41 | 25.41 | qfq | 21,653,644 | 563,652,972 | -1.59% |
| 2025-11-25 | 23.92 | 26.29 | 23.92 | 25.82 | 25.82 | qfq | 21,289,037 | 540,241,469 | 6.92% |
| 2025-11-24 | 23.10 | 24.29 | 22.81 | 24.15 | 24.15 | qfq | 12,334,003 | 292,823,698 | 5.50% |
| 2025-11-21 | 23.58 | 23.58 | 22.49 | 22.89 | 22.89 | qfq | 9,794,363 | 225,039,312 | -3.58% |
| 2025-11-20 | 23.81 | 23.96 | 23.54 | 23.74 | 23.74 | qfq | 6,431,072 | 152,426,986 | -0.34% |
| 2025-11-19 | 24.22 | 24.45 | 23.71 | 23.82 | 23.82 | qfq | 6,653,450 | 159,320,617 | -1.65% |
| 2025-11-18 | 24.40 | 24.55 | 24.00 | 24.22 | 24.22 | qfq | 7,405,864 | 179,568,837 | -0.45% |
| 2025-11-17 | 24.62 | 24.63 | 24.00 | 24.33 | 24.33 | qfq | 8,144,201 | 197,709,320 | 0.12% |
| 2025-11-14 | 24.93 | 24.96 | 24.28 | 24.30 | 24.30 | qfq | 9,494,221 | 232,905,348 | -2.53% |
| 2025-11-13 | 25.50 | 25.94 | 24.71 | 24.93 | 24.93 | qfq | 14,919,977 | 378,368,474 | -0.28% |
| 2025-11-12 | 25.09 | 25.40 | 24.61 | 25.00 | 25.00 | qfq | 10,447,637 | 259,985,008 | -1.30% |
| 2025-11-11 | 25.50 | 26.48 | 25.22 | 25.33 | 25.33 | qfq | 12,799,072 | 328,269,836 | -1.86% |
| 2025-11-10 | 25.98 | 28.00 | 25.66 | 25.81 | 25.81 | qfq | 24,243,252 | 645,538,385 | 2.91% |
| 2025-11-07 | 24.69 | 25.27 | 24.19 | 25.08 | 25.08 | qfq | 18,599,493 | 461,447,677 | 2.37% |
| 2025-11-06 | 25.01 | 26.50 | 24.50 | 24.50 | 24.50 | qfq | 38,310,326 | 963,974,184 | -15.92% |
| 2025-11-05 | 29.01 | 29.79 | 28.88 | 29.14 | 29.14 | qfq | 5,660,783 | 166,413,145 | -1.09% |
| 2025-11-04 | 29.80 | 30.13 | 29.02 | 29.46 | 29.46 | qfq | 9,373,716 | 275,447,782 | -3.31% |
| 2025-11-03 | 30.78 | 30.78 | 29.85 | 30.47 | 30.47 | qfq | 8,800,895 | 266,832,201 | -0.97% |
| 2025-10-31 | 30.65 | 31.44 | 30.08 | 30.77 | 30.77 | qfq | 9,562,879 | 294,345,815 | -1.12% |
| 2025-10-30 | 31.50 | 31.90 | 31.12 | 31.12 | 31.12 | qfq | 8,908,391 | 279,839,472 | -1.89% |
| 2025-10-29 | 31.60 | 32.04 | 31.11 | 31.72 | 31.72 | qfq | 7,560,291 | 238,640,234 | 0.28% |
| 2025-10-28 | 31.83 | 32.68 | 31.57 | 31.63 | 31.63 | qfq | 10,177,908 | 326,239,715 | -1.31% |
| 2025-10-27 | 32.00 | 32.65 | 31.79 | 32.05 | 32.05 | qfq | 14,684,890 | 471,885,355 | -2.94% |
| 2025-10-24 | 35.70 | 36.16 | 33.02 | 33.02 | 33.02 | qfq | 19,718,325 | 675,084,713 | 0.70% |
| 2025-10-23 | 32.49 | 33.57 | 32.02 | 32.79 | 32.79 | qfq | 9,279,195 | 302,162,318 | -0.82% |
| 2025-10-22 | 30.90 | 33.65 | 30.85 | 33.06 | 33.06 | qfq | 16,959,507 | 550,867,529 | 6.30% |
| 2025-10-21 | 30.18 | 31.88 | 30.15 | 31.10 | 31.10 | qfq | 9,528,098 | 295,445,990 | 2.61% |
| 2025-10-20 | 29.70 | 30.55 | 29.52 | 30.31 | 30.31 | qfq | 12,639,653 | 381,121,360 | 4.23% |
| 2025-10-17 | 30.30 | 30.80 | 29.02 | 29.08 | 29.08 | qfq | 11,147,230 | 331,884,974 | -4.22% |
| 2025-10-16 | 33.00 | 33.34 | 30.13 | 30.36 | 30.36 | qfq | 17,988,478 | 564,461,611 | -8.99% |
| 2025-10-15 | 33.11 | 33.85 | 32.13 | 33.36 | 33.36 | qfq | 10,699,349 | 354,884,221 | 1.31% |
| 2025-10-14 | 33.90 | 35.04 | 32.88 | 32.93 | 32.93 | qfq | 12,735,633 | 430,523,499 | -3.43% |
| 2025-10-13 | 31.93 | 34.33 | 31.48 | 34.10 | 34.10 | qfq | 12,765,810 | 425,209,006 | 1.94% |
| 2025-10-10 | 36.29 | 36.29 | 33.11 | 33.45 | 33.45 | qfq | 17,205,119 | 587,840,137 | -7.08% |
| 2025-10-09 | 35.22 | 36.99 | 34.78 | 36.00 | 36.00 | qfq | 19,617,528 | 706,309,855 | 2.24% |
| 2025-09-30 | 34.87 | 36.00 | 34.52 | 35.21 | 35.21 | qfq | 18,589,526 | 656,917,199 | 0.98% |
| 2025-09-29 | 33.89 | 35.76 | 32.30 | 34.87 | 34.87 | qfq | 20,323,509 | 688,021,293 | 2.86% |
| 2025-09-26 | 33.50 | 35.26 | 32.89 | 33.90 | 33.90 | qfq | 15,045,789 | 511,390,885 | 0.27% |
| 2025-09-25 | 33.40 | 34.75 | 33.40 | 33.81 | 33.81 | qfq | 10,967,592 | 373,450,521 | -1.14% |
| 2025-09-24 | 34.55 | 35.23 | 32.89 | 34.20 | 34.20 | qfq | 20,010,568 | 683,619,837 | -2.03% |
| 2025-09-23 | 35.69 | 35.69 | 34.08 | 34.91 | 34.91 | qfq | 16,659,442 | 579,729,783 | -2.35% |
| 2025-09-22 | 32.87 | 36.18 | 32.60 | 35.75 | 35.75 | qfq | 26,839,122 | 937,678,801 | 8.93% |
| 2025-09-19 | 32.94 | 33.93 | 32.57 | 32.82 | 32.82 | qfq | 13,427,419 | 445,701,212 | 0.55% |
| 2025-09-18 | 33.84 | 34.46 | 32.31 | 32.64 | 32.64 | qfq | 19,572,377 | 654,641,037 | -3.52% |
| 2025-09-17 | 34.30 | 34.98 | 33.08 | 33.83 | 33.83 | qfq | 16,877,670 | 573,662,463 | -0.88% |
| 2025-09-16 | 33.50 | 34.38 | 32.28 | 34.13 | 34.13 | qfq | 22,207,855 | 740,338,939 | 1.58% |
| 2025-09-15 | 34.20 | 34.70 | 33.50 | 33.60 | 33.60 | qfq | 18,317,553 | 621,125,803 | -3.25% |
| 2025-09-12 | 35.80 | 36.83 | 34.47 | 34.73 | 34.73 | qfq | 28,279,734 | 998,524,320 | -4.40% |
| 2025-09-11 | 34.80 | 37.40 | 34.18 | 36.33 | 36.33 | qfq | 27,936,517 | 1,012,665,695 | 0.94% |
| 2025-09-10 | 35.30 | 38.61 | 35.00 | 35.99 | 35.99 | qfq | 27,934,407 | 1,026,404,276 | 0.50% |
| 2025-09-09 | 37.30 | 38.21 | 35.80 | 35.81 | 35.81 | qfq | 34,109,722 | 1,252,748,810 | -9.53% |
| 2025-09-08 | 38.10 | 41.90 | 34.60 | 39.58 | 39.58 | qfq | 58,741,594 | 2,183,509,882 | 9.10% |
| 2025-09-05 | 31.82 | 37.80 | 30.83 | 36.28 | 36.28 | qfq | 51,588,043 | 1,790,482,437 | 15.17% |
| 2025-09-04 | 33.87 | 34.40 | 30.76 | 31.50 | 31.50 | qfq | 27,763,264 | 901,549,318 | -8.27% |
| 2025-09-03 | 37.88 | 38.66 | 34.32 | 34.34 | 34.34 | qfq | 27,668,922 | 989,755,657 | -7.94% |
| 2025-09-02 | 36.20 | 37.95 | 34.82 | 37.30 | 37.30 | qfq | 32,039,999 | 1,157,090,280 | 1.91% |
| 2025-09-01 | 39.82 | 39.98 | 36.20 | 36.60 | 36.60 | qfq | 36,723,187 | 1,369,798,472 | -5.48% |
| 2025-08-29 | 32.50 | 39.40 | 32.50 | 38.72 | 38.72 | qfq | 61,570,371 | 2,283,728,253 | 17.94% |
| 2025-08-28 | 35.32 | 35.97 | 32.71 | 32.83 | 32.83 | qfq | 41,894,206 | 1,423,086,003 | -3.89% |
| 2025-08-27 | 36.85 | 37.30 | 32.88 | 34.16 | 34.16 | qfq | 59,480,705 | 2,049,973,620 | -6.67% |
| 2025-08-26 | 35.09 | 37.99 | 34.06 | 36.60 | 36.60 | qfq | 57,262,305 | 2,055,610,587 | 14.45% |
| 2025-08-25 | 27.10 | 31.98 | 27.10 | 31.98 | 31.98 | qfq | 46,853,110 | 1,447,889,069 | 20.00% |
| 2025-08-22 | 24.55 | 27.08 | 24.50 | 26.65 | 26.65 | qfq | 27,251,668 | 701,756,259 | 7.24% |
| 2025-08-21 | 25.45 | 26.06 | 24.64 | 24.85 | 24.85 | qfq | 21,571,204 | 546,558,909 | -2.85% |
| 2025-08-20 | 23.60 | 26.12 | 23.02 | 25.58 | 25.58 | qfq | 26,953,867 | 657,909,571 | 9.69% |
| 2025-08-19 | 22.84 | 23.65 | 22.44 | 23.32 | 23.32 | qfq | 17,318,954 | 401,051,075 | 2.33% |
| 2025-08-18 | 22.80 | 23.08 | 22.60 | 22.79 | 22.79 | qfq | 15,396,423 | 350,484,472 | -0.04% |
| 2025-08-15 | 22.48 | 23.05 | 22.48 | 22.80 | 22.80 | qfq | 15,223,841 | 346,273,141 | -1.13% |
| 2025-08-14 | 23.72 | 24.80 | 22.96 | 23.06 | 23.06 | qfq | 19,637,443 | 466,264,365 | -0.09% |
| 2025-08-13 | 23.00 | 23.87 | 22.82 | 23.08 | 23.08 | qfq | 17,697,885 | 411,551,423 | -0.30% |
| 2025-08-12 | 23.70 | 24.04 | 22.86 | 23.15 | 23.15 | qfq | 20,970,553 | 488,433,008 | -4.18% |
| 2025-08-11 | 22.46 | 25.11 | 22.20 | 24.16 | 24.16 | qfq | 27,673,265 | 655,655,966 | 7.91% |
| 2025-08-08 | 21.80 | 22.68 | 21.70 | 22.39 | 22.39 | qfq | 18,346,052 | 408,410,174 | 2.28% |
| 2025-08-07 | 21.79 | 22.36 | 21.33 | 21.89 | 21.89 | qfq | 13,981,912 | 304,218,778 | 0.64% |
| 2025-08-06 | 21.37 | 21.94 | 21.30 | 21.75 | 21.75 | qfq | 11,877,953 | 257,649,897 | 1.16% |
| 2025-08-05 | 20.74 | 21.87 | 20.73 | 21.50 | 21.50 | qfq | 15,605,553 | 333,865,011 | 3.76% |
| 2025-08-04 | 20.05 | 20.85 | 19.92 | 20.72 | 20.72 | qfq | 11,220,882 | 230,131,039 | 2.73% |
| 2025-08-01 | 20.00 | 20.38 | 19.68 | 20.17 | 20.17 | qfq | 8,538,090 | 171,219,847 | 1.20% |
| 2025-07-31 | 20.20 | 20.57 | 19.86 | 19.93 | 19.93 | qfq | 7,918,615 | 159,697,307 | -1.87% |
| 2025-07-30 | 20.66 | 20.94 | 20.14 | 20.31 | 20.31 | qfq | 8,914,262 | 182,600,825 | -1.93% |
| 2025-07-29 | 20.27 | 20.77 | 20.20 | 20.71 | 20.71 | qfq | 10,228,117 | 210,084,989 | 1.62% |
| 2025-07-28 | 20.10 | 20.54 | 19.98 | 20.38 | 20.38 | qfq | 9,405,652 | 190,752,458 | 2.10% |
| 2025-07-25 | 20.00 | 20.08 | 19.72 | 19.96 | 19.96 | qfq | 6,934,441 | 138,110,228 | -0.05% |
| 2025-07-24 | 19.86 | 20.14 | 19.75 | 19.97 | 19.97 | qfq | 10,521,948 | 209,339,767 | 0.00% |
| 2025-07-23 | 20.79 | 21.00 | 19.97 | 19.97 | 19.97 | qfq | 20,031,307 | 408,139,492 | 1.99% |
| 2025-07-22 | 19.71 | 19.90 | 19.47 | 19.58 | 19.58 | qfq | 8,886,494 | 175,054,718 | -0.71% |
| 2025-07-21 | 19.64 | 19.91 | 19.61 | 19.72 | 19.72 | qfq | 6,919,925 | 136,660,777 | 0.10% |
| 2025-07-18 | 19.62 | 19.87 | 19.45 | 19.70 | 19.70 | qfq | 5,994,732 | 117,843,171 | 0.10% |
| 2025-07-17 | 19.35 | 19.73 | 19.25 | 19.68 | 19.68 | qfq | 6,994,939 | 136,200,057 | 1.39% |
| 2025-07-16 | 19.51 | 19.68 | 19.31 | 19.41 | 19.41 | qfq | 6,125,827 | 119,055,269 | -0.77% |
| 2025-07-15 | 19.75 | 19.95 | 19.31 | 19.56 | 19.56 | qfq | 9,130,863 | 178,540,659 | -1.66% |
| 2025-07-14 | 19.68 | 20.19 | 19.38 | 19.89 | 19.89 | qfq | 9,720,119 | 191,685,841 | 0.96% |
| 2025-07-11 | 19.17 | 19.70 | 19.10 | 19.70 | 19.70 | qfq | 8,863,834 | 171,980,534 | 2.82% |
| 2025-07-10 | 19.00 | 19.52 | 19.00 | 19.16 | 19.16 | qfq | 5,536,340 | 106,715,475 | 0.47% |
| 2025-07-09 | 19.17 | 19.33 | 19.01 | 19.07 | 19.07 | qfq | 5,610,449 | 107,297,318 | -0.73% |
| 2025-07-08 | 18.99 | 19.37 | 18.98 | 19.21 | 19.21 | qfq | 5,044,003 | 96,758,798 | 0.58% |
| 2025-07-07 | 18.97 | 19.59 | 18.74 | 19.10 | 19.10 | qfq | 11,069,223 | 213,209,219 | 2.85% |
| 2025-07-04 | 19.10 | 19.18 | 18.53 | 18.57 | 18.57 | qfq | 6,867,348 | 128,811,088 | -2.77% |
| 2025-07-03 | 18.93 | 19.53 | 18.92 | 19.10 | 19.10 | qfq | 5,815,734 | 111,901,887 | 0.37% |
| 2025-07-02 | 19.29 | 19.29 | 18.80 | 19.03 | 19.03 | qfq | 6,241,184 | 118,425,293 | -1.76% |
| 2025-07-01 | 19.58 | 19.65 | 19.16 | 19.37 | 19.37 | qfq | 7,774,091 | 150,274,865 | -1.07% |
| 2025-06-30 | 19.05 | 19.80 | 18.92 | 19.58 | 19.58 | qfq | 10,374,956 | 202,203,812 | 3.05% |
| 2025-06-27 | 18.95 | 19.34 | 18.89 | 19.00 | 19.00 | qfq | 7,040,947 | 134,326,965 | -0.47% |
| 2025-06-26 | 19.04 | 19.45 | 19.01 | 19.09 | 19.09 | qfq | 10,177,337 | 195,730,226 | -0.26% |
| 2025-06-25 | 18.61 | 19.29 | 18.46 | 19.14 | 19.14 | qfq | 13,438,455 | 255,357,813 | 2.68% |
| 2025-06-24 | 18.56 | 18.64 | 18.30 | 18.64 | 18.64 | qfq | 9,435,593 | 174,334,643 | -0.96% |
| 2025-06-23 | 18.00 | 19.05 | 17.85 | 18.82 | 18.82 | qfq | 11,680,319 | 218,088,827 | 4.56% |
| 2025-06-20 | 18.00 | 18.24 | 17.78 | 18.00 | 18.00 | qfq | 4,287,203 | 77,211,952 | -0.06% |
| 2025-06-19 | 18.12 | 18.28 | 17.88 | 18.01 | 18.01 | qfq | 5,589,593 | 100,960,839 | -1.21% |
| 2025-06-18 | 18.10 | 18.46 | 18.08 | 18.23 | 18.23 | qfq | 5,555,998 | 101,415,497 | 0.11% |
| 2025-06-17 | 17.81 | 18.37 | 17.81 | 18.21 | 18.21 | qfq | 7,836,868 | 142,293,799 | 1.56% |
| 2025-06-16 | 17.88 | 18.04 | 17.74 | 17.93 | 17.93 | qfq | 5,934,235 | 106,223,081 | 0.45% |
| 2025-06-13 | 17.43 | 18.18 | 17.37 | 17.85 | 17.85 | qfq | 13,673,264 | 244,021,569 | 1.83% |
| 2025-06-12 | 17.92 | 18.05 | 17.38 | 17.53 | 17.53 | qfq | 7,593,429 | 133,831,273 | -2.39% |
| 2025-06-11 | 17.88 | 18.08 | 17.81 | 17.96 | 17.96 | qfq | 3,077,383 | 55,249,034 | 0.06% |
| 2025-06-10 | 18.28 | 18.34 | 17.72 | 17.95 | 17.95 | qfq | 5,167,230 | 92,929,090 | -1.70% |
| 2025-06-09 | 18.10 | 18.42 | 18.07 | 18.26 | 18.26 | qfq | 6,251,777 | 113,780,572 | 0.88% |
| 2025-06-06 | 18.37 | 18.46 | 18.00 | 18.10 | 18.10 | qfq | 3,832,835 | 69,572,959 | -0.82% |
| 2025-06-05 | 17.77 | 18.33 | 17.70 | 18.25 | 18.25 | qfq | 5,336,623 | 96,201,210 | 1.90% |
| 2025-06-04 | 17.90 | 18.48 | 17.79 | 17.91 | 17.91 | qfq | 5,424,957 | 98,173,806 | -0.22% |
| 2025-06-03 | 18.03 | 18.58 | 17.80 | 17.95 | 17.95 | qfq | 6,220,952 | 112,376,872 | 0.11% |
| 2025-05-30 | 17.84 | 18.62 | 17.58 | 17.93 | 17.93 | qfq | 9,298,001 | 168,117,659 | 1.59% |
| 2025-05-29 | 17.04 | 17.68 | 17.00 | 17.65 | 17.65 | qfq | 4,694,095 | 82,283,469 | 3.34% |
| 2025-05-28 | 17.34 | 17.55 | 17.01 | 17.08 | 17.08 | qfq | 2,655,944 | 45,594,245 | -1.84% |
| 2025-05-27 | 17.73 | 17.73 | 17.16 | 17.40 | 17.40 | qfq | 4,095,730 | 71,072,769 | -1.19% |
| 2025-05-26 | 16.65 | 17.65 | 16.65 | 17.61 | 17.61 | qfq | 7,048,788 | 121,040,040 | 5.89% |
| 2025-05-23 | 17.30 | 17.46 | 16.63 | 16.63 | 16.63 | qfq | 5,672,853 | 96,619,990 | -3.87% |
| 2025-05-22 | 17.43 | 17.76 | 17.30 | 17.30 | 17.30 | qfq | 3,481,056 | 60,912,011 | -1.37% |
| 2025-05-21 | 17.83 | 17.85 | 17.46 | 17.54 | 17.54 | qfq | 2,767,307 | 48,781,114 | -1.68% |
| 2025-05-20 | 17.76 | 17.94 | 17.50 | 17.84 | 17.84 | qfq | 3,815,188 | 67,676,005 | 0.45% |
| 2025-05-19 | 17.59 | 17.90 | 17.36 | 17.76 | 17.76 | qfq | 3,751,436 | 66,252,279 | 0.91% |
| 2025-05-16 | 17.75 | 18.00 | 17.52 | 17.60 | 17.60 | qfq | 5,157,215 | 91,377,204 | -1.35% |
| 2025-05-15 | 18.57 | 18.85 | 17.79 | 17.84 | 17.84 | qfq | 6,256,123 | 113,013,834 | -0.67% |
| 2025-05-14 | 18.34 | 18.34 | 17.87 | 17.96 | 17.96 | qfq | 4,896,482 | 88,317,350 | -1.48% |
| 2025-05-13 | 18.88 | 18.94 | 18.10 | 18.23 | 18.23 | qfq | 6,875,300 | 126,819,750 | -3.13% |
| 2025-05-12 | 17.91 | 19.18 | 17.91 | 18.82 | 18.82 | qfq | 9,261,165 | 173,800,338 | 4.56% |
| 2025-05-09 | 18.39 | 18.39 | 17.78 | 18.00 | 18.00 | qfq | 6,121,413 | 110,421,527 | -2.33% |
| 2025-05-08 | 17.90 | 18.51 | 17.79 | 18.43 | 18.43 | qfq | 6,659,174 | 121,160,564 | 1.88% |
| 2025-05-07 | 17.77 | 18.50 | 17.70 | 18.09 | 18.09 | qfq | 8,103,566 | 146,093,711 | 2.96% |
| 2025-05-06 | 17.20 | 17.60 | 17.17 | 17.57 | 17.57 | qfq | 4,229,001 | 73,841,154 | 2.63% |
| 2025-04-30 | 16.46 | 17.34 | 16.42 | 17.12 | 17.12 | qfq | 4,719,259 | 80,566,583 | 3.51% |
| 2025-04-29 | 16.30 | 16.77 | 16.12 | 16.54 | 16.54 | qfq | 3,943,818 | 65,356,709 | 1.47% |
| 2025-04-28 | 16.49 | 16.89 | 16.26 | 16.30 | 16.30 | qfq | 3,713,454 | 61,100,102 | -2.40% |
| 2025-04-25 | 16.80 | 16.92 | 16.40 | 16.70 | 16.70 | qfq | 4,078,674 | 68,235,316 | 0.42% |
| 2025-04-24 | 17.11 | 17.12 | 16.54 | 16.63 | 16.63 | qfq | 4,580,707 | 76,936,191 | -2.86% |
| 2025-04-23 | 17.19 | 17.50 | 17.03 | 17.12 | 17.12 | qfq | 3,319,654 | 57,129,752 | -0.41% |
| 2025-04-22 | 17.22 | 17.33 | 16.98 | 17.19 | 17.19 | qfq | 4,058,346 | 69,640,277 | -0.75% |
| 2025-04-21 | 16.80 | 17.42 | 16.69 | 17.32 | 17.32 | qfq | 4,341,965 | 74,609,001 | 3.40% |
| 2025-04-18 | 16.70 | 16.84 | 16.52 | 16.75 | 16.75 | qfq | 4,081,870 | 67,992,184 | 0.18% |
| 2025-04-17 | 16.80 | 17.19 | 16.70 | 16.72 | 16.72 | qfq | 4,440,975 | 75,386,372 | -0.83% |
| 2025-04-16 | 17.19 | 17.50 | 16.70 | 16.86 | 16.86 | qfq | 5,699,831 | 97,451,145 | -1.92% |
| 2025-04-15 | 17.40 | 17.49 | 16.95 | 17.19 | 17.19 | qfq | 3,653,234 | 62,717,776 | -1.21% |
| 2025-04-14 | 17.29 | 17.70 | 17.29 | 17.40 | 17.40 | qfq | 4,796,787 | 83,848,192 | 0.69% |
| 2025-04-11 | 16.90 | 17.59 | 16.86 | 17.28 | 17.28 | qfq | 6,133,450 | 106,161,204 | 1.59% |
| 2025-04-10 | 17.19 | 17.69 | 17.01 | 17.01 | 17.01 | qfq | 7,621,068 | 132,019,977 | 0.00% |
| 2025-04-09 | 15.74 | 17.25 | 14.84 | 17.01 | 17.01 | qfq | 9,781,595 | 159,223,450 | 6.38% |
| 2025-04-08 | 15.60 | 16.30 | 15.31 | 15.99 | 15.99 | qfq | 8,897,437 | 141,220,091 | 5.20% |
| 2025-04-07 | 17.42 | 17.88 | 14.74 | 15.20 | 15.20 | qfq | 11,191,299 | 178,359,031 | -17.53% |
| 2025-04-03 | 18.54 | 19.10 | 18.38 | 18.43 | 18.43 | qfq | 4,264,265 | 79,690,052 | -1.71% |
| 2025-04-02 | 18.83 | 19.05 | 18.69 | 18.75 | 18.75 | qfq | 3,015,001 | 56,834,189 | -0.37% |
| 2025-04-01 | 18.66 | 19.05 | 18.66 | 18.82 | 18.82 | qfq | 4,286,369 | 80,809,121 | 0.91% |
| 2025-03-31 | 18.55 | 18.70 | 18.03 | 18.65 | 18.65 | qfq | 5,631,398 | 103,587,641 | 0.92% |
| 2025-03-28 | 18.82 | 19.10 | 18.45 | 18.48 | 18.48 | qfq | 4,849,997 | 90,753,797 | -2.12% |
| 2025-03-27 | 19.12 | 19.22 | 18.26 | 18.88 | 18.88 | qfq | 7,090,401 | 132,839,532 | -1.26% |
| 2025-03-26 | 19.32 | 19.59 | 19.11 | 19.12 | 19.12 | qfq | 5,888,966 | 113,654,099 | -1.04% |
| 2025-03-25 | 19.41 | 19.82 | 19.20 | 19.32 | 19.32 | qfq | 7,750,205 | 150,881,516 | -1.18% |
| 2025-03-24 | 21.10 | 21.29 | 19.11 | 19.55 | 19.55 | qfq | 18,267,346 | 363,435,531 | -7.48% |
| 2025-03-21 | 21.00 | 21.88 | 20.93 | 21.13 | 21.13 | qfq | 15,892,404 | 339,266,566 | -0.98% |
| 2025-03-20 | 20.23 | 22.10 | 20.03 | 21.34 | 21.34 | qfq | 20,452,387 | 434,655,704 | 4.76% |
| 2025-03-19 | 20.85 | 21.04 | 20.30 | 20.37 | 20.37 | qfq | 7,768,038 | 159,454,237 | -2.11% |
| 2025-03-18 | 21.00 | 21.54 | 20.63 | 20.81 | 20.81 | qfq | 12,371,697 | 259,717,903 | -1.37% |
| 2025-03-17 | 20.01 | 21.48 | 19.74 | 21.10 | 21.10 | qfq | 18,713,561 | 386,482,038 | 5.50% |
| 2025-03-14 | 19.90 | 20.04 | 19.49 | 20.00 | 20.00 | qfq | 8,995,539 | 178,413,383 | 0.10% |
| 2025-03-13 | 20.50 | 20.65 | 19.74 | 19.98 | 19.98 | qfq | 8,562,893 | 171,641,225 | -3.24% |
| 2025-03-12 | 20.97 | 21.30 | 20.61 | 20.65 | 20.65 | qfq | 10,844,110 | 226,462,667 | -0.29% |
| 2025-03-11 | 19.96 | 20.98 | 19.88 | 20.71 | 20.71 | qfq | 11,865,897 | 243,994,165 | 2.47% |
| 2025-03-10 | 20.29 | 20.58 | 19.96 | 20.21 | 20.21 | qfq | 8,540,492 | 173,165,837 | -0.74% |
| 2025-03-07 | 20.20 | 20.96 | 19.68 | 20.36 | 20.36 | qfq | 17,030,976 | 346,906,720 | 1.04% |
| 2025-03-06 | 19.88 | 20.35 | 19.75 | 20.15 | 20.15 | qfq | 11,786,163 | 236,394,599 | 2.81% |
| 2025-03-05 | 19.44 | 19.74 | 19.09 | 19.60 | 19.60 | qfq | 8,650,728 | 168,234,973 | 0.82% |
| 2025-03-04 | 18.82 | 19.79 | 18.69 | 19.44 | 19.44 | qfq | 10,067,020 | 195,222,060 | 2.48% |
| 2025-03-03 | 18.95 | 19.52 | 18.43 | 18.97 | 18.97 | qfq | 9,542,647 | 182,729,912 | 1.01% |
| 2025-02-28 | 19.92 | 20.23 | 18.63 | 18.78 | 18.78 | qfq | 15,629,961 | 299,706,038 | -8.08% |
| 2025-02-27 | 21.11 | 21.20 | 19.98 | 20.43 | 20.43 | qfq | 13,159,548 | 268,949,124 | -3.22% |
| 2025-02-26 | 21.05 | 21.18 | 20.62 | 21.11 | 21.11 | qfq | 10,780,453 | 225,091,809 | 0.19% |
| 2025-02-25 | 20.90 | 21.52 | 20.83 | 21.07 | 21.07 | qfq | 10,560,251 | 223,830,958 | -0.85% |
| 2025-02-24 | 21.30 | 21.62 | 20.83 | 21.25 | 21.25 | qfq | 12,625,583 | 267,594,788 | -1.71% |
| 2025-02-21 | 21.33 | 21.75 | 20.72 | 21.62 | 21.62 | qfq | 13,632,308 | 290,714,820 | 1.60% |
| 2025-02-20 | 21.09 | 21.39 | 20.85 | 21.28 | 21.28 | qfq | 10,272,881 | 217,278,694 | 0.47% |
| 2025-02-19 | 20.66 | 21.42 | 20.38 | 21.18 | 21.18 | qfq | 12,967,942 | 272,665,076 | 3.77% |
| 2025-02-18 | 21.53 | 21.65 | 20.25 | 20.41 | 20.41 | qfq | 14,321,155 | 299,328,600 | -5.47% |
| 2025-02-17 | 22.00 | 22.66 | 21.23 | 21.59 | 21.59 | qfq | 23,173,378 | 507,845,285 | -0.51% |
| 2025-02-14 | 20.15 | 21.88 | 20.15 | 21.70 | 21.70 | qfq | 23,327,866 | 489,358,571 | 8.50% |
| 2025-02-13 | 20.80 | 20.81 | 20.00 | 20.00 | 20.00 | qfq | 13,372,175 | 272,713,802 | -3.61% |
| 2025-02-12 | 20.34 | 20.83 | 20.18 | 20.75 | 20.75 | qfq | 9,439,656 | 194,323,759 | 1.87% |
| 2025-02-11 | 20.61 | 20.94 | 19.99 | 20.37 | 20.37 | qfq | 13,673,160 | 279,120,841 | -1.07% |
| 2025-02-10 | 19.69 | 20.60 | 19.54 | 20.59 | 20.59 | qfq | 11,640,279 | 235,318,973 | 5.27% |
| 2025-02-07 | 18.96 | 20.01 | 18.72 | 19.56 | 19.56 | qfq | 13,780,246 | 268,570,272 | 3.16% |
| 2025-02-06 | 18.52 | 19.20 | 18.10 | 18.96 | 18.96 | qfq | 10,691,814 | 201,233,794 | 2.32% |
| 2025-02-05 | 17.51 | 19.13 | 17.51 | 18.53 | 18.53 | qfq | 12,914,661 | 238,892,746 | 7.05% |
| 2025-01-27 | 17.71 | 18.20 | 17.29 | 17.31 | 17.31 | qfq | 12,721,206 | 224,097,037 | -8.32% |
| 2025-01-24 | 18.33 | 18.95 | 18.22 | 18.88 | 18.88 | qfq | 5,891,819 | 110,159,706 | 3.11% |
| 2025-01-23 | 18.38 | 19.12 | 18.30 | 18.31 | 18.31 | qfq | 6,056,933 | 113,537,804 | 0.66% |
| 2025-01-22 | 18.33 | 18.41 | 17.96 | 18.19 | 18.19 | qfq | 4,423,099 | 80,400,074 | -1.36% |
| 2025-01-21 | 18.83 | 19.07 | 18.26 | 18.44 | 18.44 | qfq | 6,195,659 | 114,545,965 | -2.07% |
| 2025-01-20 | 19.17 | 19.24 | 18.73 | 18.83 | 18.83 | qfq | 5,003,973 | 94,895,481 | 0.16% |
| 2025-01-17 | 18.81 | 19.14 | 18.51 | 18.80 | 18.80 | qfq | 4,740,804 | 89,286,847 | -0.42% |
| 2025-01-16 | 19.00 | 19.49 | 18.69 | 18.88 | 18.88 | qfq | 5,613,758 | 106,965,660 | -0.05% |
| 2025-01-15 | 19.28 | 19.35 | 18.77 | 18.89 | 18.89 | qfq | 6,125,233 | 115,860,393 | -1.97% |
| 2025-01-14 | 18.28 | 19.36 | 18.15 | 19.27 | 19.27 | qfq | 7,388,818 | 139,447,832 | 6.17% |
| 2025-01-13 | 17.85 | 18.45 | 17.30 | 18.15 | 18.15 | qfq | 6,435,651 | 115,560,144 | 1.11% |
| 2025-01-10 | 18.65 | 19.22 | 17.90 | 17.95 | 17.95 | qfq | 6,969,426 | 129,450,502 | -4.57% |
| 2025-01-09 | 18.39 | 19.06 | 18.39 | 18.81 | 18.81 | qfq | 6,388,845 | 119,905,921 | 2.12% |
| 2025-01-08 | 18.74 | 18.85 | 17.66 | 18.42 | 18.42 | qfq | 8,116,614 | 148,567,077 | -2.23% |
| 2025-01-07 | 18.82 | 18.85 | 18.23 | 18.84 | 18.84 | qfq | 5,826,642 | 108,249,509 | 2.73% |
| 2025-01-06 | 18.94 | 18.94 | 18.15 | 18.34 | 18.34 | qfq | 6,674,452 | 123,170,908 | -2.34% |
| 2025-01-03 | 20.01 | 20.18 | 18.73 | 18.78 | 18.78 | qfq | 8,191,050 | 159,011,542 | -6.05% |
| 2025-01-02 | 20.30 | 20.79 | 19.82 | 19.99 | 19.99 | qfq | 7,488,579 | 151,325,247 | -2.01% |
| 2024-12-31 | 21.10 | 21.38 | 20.40 | 20.40 | 20.40 | qfq | 6,000,437 | 124,638,379 | -3.68% |
| 2024-12-30 | 20.81 | 21.55 | 20.30 | 21.18 | 21.18 | qfq | 7,325,121 | 154,499,566 | 0.47% |
| 2024-12-27 | 21.12 | 21.73 | 20.95 | 21.08 | 21.08 | qfq | 8,313,954 | 177,525,252 | 0.81% |
| 2024-12-26 | 20.51 | 21.44 | 20.47 | 20.91 | 20.91 | qfq | 7,834,274 | 165,078,901 | 2.20% |
| 2024-12-25 | 21.08 | 21.08 | 20.19 | 20.46 | 20.46 | qfq | 8,109,282 | 166,318,145 | -3.03% |
| 2024-12-24 | 21.66 | 21.72 | 20.77 | 21.10 | 21.10 | qfq | 9,238,275 | 195,545,065 | -2.09% |
| 2024-12-23 | 22.70 | 22.70 | 21.46 | 21.55 | 21.55 | qfq | 8,252,599 | 180,264,090 | -4.69% |
| 2024-12-20 | 22.34 | 22.90 | 21.99 | 22.61 | 22.61 | qfq | 7,865,020 | 177,446,295 | 1.34% |
| 2024-12-19 | 21.56 | 22.52 | 21.32 | 22.31 | 22.31 | qfq | 9,925,626 | 217,258,075 | 2.25% |
| 2024-12-18 | 22.00 | 22.17 | 21.31 | 21.82 | 21.82 | qfq | 8,472,783 | 184,747,748 | -0.86% |
| 2024-12-17 | 23.08 | 23.32 | 21.85 | 22.01 | 22.01 | qfq | 10,364,108 | 231,742,136 | -4.26% |
| 2024-12-16 | 23.76 | 23.76 | 22.72 | 22.99 | 22.99 | qfq | 12,296,789 | 284,314,218 | -4.53% |
| 2024-12-13 | 23.87 | 24.23 | 23.00 | 24.08 | 24.08 | qfq | 16,106,792 | 379,367,650 | -0.04% |
| 2024-12-12 | 24.53 | 25.00 | 23.77 | 24.09 | 24.09 | qfq | 13,513,922 | 327,747,037 | -1.59% |
| 2024-12-11 | 25.05 | 25.20 | 24.26 | 24.48 | 24.48 | qfq | 12,081,164 | 296,899,122 | -2.28% |
| 2024-12-10 | 25.71 | 25.89 | 24.96 | 25.05 | 25.05 | qfq | 14,208,528 | 361,302,721 | 2.62% |
| 2024-12-09 | 24.91 | 25.09 | 24.25 | 24.41 | 24.41 | qfq | 6,647,754 | 163,190,972 | -2.16% |
| 2024-12-06 | 25.39 | 25.70 | 24.40 | 24.95 | 24.95 | qfq | 9,401,817 | 234,810,294 | -0.52% |
| 2024-12-05 | 24.31 | 25.20 | 24.30 | 25.08 | 25.08 | qfq | 8,245,166 | 205,630,180 | 2.20% |
| 2024-12-04 | 25.59 | 25.59 | 24.27 | 24.54 | 24.54 | qfq | 12,676,644 | 314,356,565 | -4.10% |
| 2024-12-03 | 26.39 | 26.57 | 25.40 | 25.59 | 25.59 | qfq | 13,876,544 | 359,503,818 | -2.77% |
| 2024-12-02 | 25.80 | 27.22 | 25.69 | 26.32 | 26.32 | qfq | 14,085,743 | 372,888,186 | 2.65% |
| 2024-11-29 | 25.36 | 26.10 | 24.74 | 25.64 | 25.64 | qfq | 14,455,723 | 368,375,580 | 0.67% |
| 2024-11-28 | 25.65 | 26.20 | 25.37 | 25.47 | 25.47 | qfq | 14,554,319 | 373,912,930 | -1.55% |
| 2024-11-27 | 23.21 | 25.97 | 22.29 | 25.87 | 25.87 | qfq | 21,107,215 | 516,919,193 | 11.36% |
| 2024-11-26 | 23.16 | 24.33 | 22.97 | 23.23 | 23.23 | qfq | 12,189,667 | 288,989,374 | 0.52% |
| 2024-11-25 | 23.23 | 23.68 | 22.34 | 23.11 | 23.11 | qfq | 12,079,393 | 276,540,869 | -2.69% |
| 2024-11-22 | 25.27 | 25.45 | 23.61 | 23.75 | 23.75 | qfq | 13,380,195 | 328,764,364 | -6.94% |
| 2024-11-21 | 24.90 | 26.00 | 24.59 | 25.52 | 25.52 | qfq | 14,265,025 | 363,982,903 | 2.33% |
| 2024-11-20 | 25.12 | 25.30 | 24.20 | 24.94 | 24.94 | qfq | 14,915,487 | 370,537,326 | 0.73% |
| 2024-11-19 | 22.89 | 24.79 | 22.70 | 24.76 | 24.76 | qfq | 18,467,511 | 438,492,921 | 9.51% |
| 2024-11-18 | 24.36 | 24.36 | 22.26 | 22.61 | 22.61 | qfq | 15,609,125 | 356,560,685 | -5.91% |
| 2024-11-15 | 25.00 | 25.58 | 23.68 | 24.03 | 24.03 | qfq | 14,134,491 | 347,752,435 | -5.43% |
| 2024-11-14 | 26.24 | 26.74 | 25.33 | 25.41 | 25.41 | qfq | 14,626,947 | 378,650,459 | -5.78% |
| 2024-11-13 | 27.44 | 28.38 | 26.06 | 26.97 | 26.97 | qfq | 19,317,262 | 526,318,328 | -0.63% |
| 2024-11-12 | 28.50 | 29.30 | 26.60 | 27.14 | 27.14 | qfq | 28,365,424 | 787,508,989 | -7.69% |
| 2024-11-11 | 27.99 | 30.20 | 26.38 | 29.40 | 29.40 | qfq | 36,402,769 | 1,018,217,135 | 11.70% |
| 2024-11-08 | 23.77 | 27.39 | 23.77 | 26.32 | 26.32 | qfq | 34,810,710 | 898,286,618 | 11.24% |
| 2024-11-07 | 23.55 | 24.53 | 22.71 | 23.66 | 23.66 | qfq | 20,474,826 | 479,251,302 | 0.42% |
| 2024-11-06 | 23.55 | 25.28 | 23.25 | 23.56 | 23.56 | qfq | 27,366,340 | 661,135,206 | 1.77% |
| 2024-11-05 | 20.28 | 23.48 | 20.28 | 23.15 | 23.15 | qfq | 23,693,254 | 529,260,497 | 14.10% |
| 2024-11-04 | 19.45 | 20.53 | 19.43 | 20.29 | 20.29 | qfq | 9,085,637 | 183,123,211 | 2.63% |
| 2024-11-01 | 22.03 | 22.24 | 19.62 | 19.77 | 19.77 | qfq | 19,978,565 | 410,257,152 | -10.26% |
| 2024-10-31 | 21.83 | 22.54 | 21.20 | 22.03 | 22.03 | qfq | 12,164,959 | 266,917,368 | 2.37% |
| 2024-10-30 | 21.77 | 22.25 | 21.18 | 21.52 | 21.52 | qfq | 12,293,577 | 266,820,733 | -1.28% |
| 2024-10-29 | 23.05 | 23.39 | 21.75 | 21.80 | 21.80 | qfq | 14,851,695 | 332,366,319 | -4.51% |
| 2024-10-28 | 22.67 | 23.21 | 22.20 | 22.83 | 22.83 | qfq | 14,965,063 | 339,798,428 | -0.31% |
| 2024-10-25 | 22.48 | 23.43 | 22.10 | 22.90 | 22.90 | qfq | 17,332,682 | 397,811,368 | 2.28% |
| 2024-10-24 | 23.40 | 24.04 | 22.26 | 22.39 | 22.39 | qfq | 20,005,056 | 456,359,036 | -6.20% |
| 2024-10-23 | 21.98 | 25.27 | 21.98 | 23.87 | 23.87 | qfq | 32,400,671 | 771,454,647 | 3.42% |
| 2024-10-22 | 25.55 | 25.55 | 23.00 | 23.08 | 23.08 | qfq | 53,377,670 | 1,297,422,854 | -1.37% |
| 2024-10-21 | 19.95 | 23.40 | 19.95 | 23.40 | 23.40 | qfq | 29,979,943 | 658,906,486 | 20.00% |
| 2024-10-18 | 18.26 | 20.00 | 17.71 | 19.50 | 19.50 | qfq | 17,710,506 | 333,511,844 | 7.85% |
| 2024-10-17 | 18.30 | 18.90 | 18.05 | 18.08 | 18.08 | qfq | 13,106,123 | 242,481,887 | 1.63% |
| 2024-10-16 | 17.98 | 18.22 | 17.57 | 17.79 | 17.79 | qfq | 10,180,352 | 182,030,217 | -1.55% |
| 2024-10-15 | 18.62 | 19.30 | 17.80 | 18.07 | 18.07 | qfq | 17,528,152 | 325,384,510 | -2.48% |
| 2024-10-14 | 17.64 | 18.77 | 17.35 | 18.53 | 18.53 | qfq | 17,342,072 | 314,418,934 | 7.30% |
| 2024-10-11 | 19.04 | 19.33 | 16.86 | 17.27 | 17.27 | qfq | 18,719,919 | 333,041,605 | -10.33% |
| 2024-10-10 | 20.77 | 20.78 | 19.18 | 19.26 | 19.26 | qfq | 20,045,175 | 399,390,898 | -3.22% |
| 2024-10-09 | 21.66 | 23.16 | 19.89 | 19.90 | 19.90 | qfq | 32,916,738 | 711,583,039 | -8.72% |
| 2024-10-08 | 21.79 | 21.80 | 19.31 | 21.80 | 21.80 | qfq | 27,446,418 | 579,802,662 | 19.98% |
| 2024-09-30 | 16.35 | 18.57 | 16.20 | 18.17 | 18.17 | qfq | 23,667,772 | 411,237,102 | 17.00% |
| 2024-09-27 | 14.60 | 15.67 | 14.40 | 15.53 | 15.53 | qfq | 10,393,839 | 155,812,548 | 8.07% |
| 2024-09-26 | 13.60 | 14.38 | 13.51 | 14.37 | 14.37 | qfq | 8,890,667 | 124,134,065 | 5.04% |
| 2024-09-25 | 13.27 | 14.20 | 13.27 | 13.68 | 13.68 | qfq | 11,898,240 | 162,810,697 | 3.17% |
| 2024-09-24 | 12.63 | 13.28 | 12.42 | 13.26 | 13.26 | qfq | 8,405,606 | 108,761,815 | 5.24% |
| 2024-09-23 | 12.54 | 12.78 | 12.33 | 12.60 | 12.60 | qfq | 4,744,117 | 59,769,659 | 0.88% |
| 2024-09-20 | 12.60 | 12.80 | 12.35 | 12.49 | 12.49 | qfq | 5,174,200 | 64,835,119 | -1.11% |
| 2024-09-19 | 12.05 | 12.84 | 12.05 | 12.63 | 12.63 | qfq | 6,873,888 | 86,050,449 | 5.07% |
| 2024-09-18 | 12.00 | 12.18 | 11.83 | 12.02 | 12.02 | qfq | 4,565,773 | 54,694,033 | -0.08% |
| 2024-09-13 | 12.52 | 12.59 | 12.01 | 12.03 | 12.03 | qfq | 4,908,614 | 59,743,207 | -3.91% |
| 2024-09-12 | 12.59 | 12.95 | 12.48 | 12.52 | 12.52 | qfq | 4,263,541 | 54,076,338 | 0.16% |
| 2024-09-11 | 12.47 | 12.60 | 12.34 | 12.50 | 12.50 | qfq | 3,656,395 | 45,617,373 | -0.24% |
| 2024-09-10 | 12.37 | 12.67 | 12.04 | 12.53 | 12.53 | qfq | 4,973,309 | 61,185,647 | 1.29% |
| 2024-09-09 | 12.43 | 12.65 | 12.17 | 12.37 | 12.37 | qfq | 4,478,101 | 55,660,210 | -1.20% |
| 2024-09-06 | 13.08 | 13.23 | 12.48 | 12.52 | 12.52 | qfq | 5,870,536 | 74,845,555 | -4.43% |
| 2024-09-05 | 12.85 | 13.26 | 12.80 | 13.10 | 13.10 | qfq | 5,806,725 | 76,101,903 | 1.95% |
| 2024-09-04 | 12.61 | 13.18 | 12.61 | 12.85 | 12.85 | qfq | 6,448,701 | 83,281,609 | 1.02% |
| 2024-09-03 | 12.48 | 12.80 | 12.47 | 12.72 | 12.72 | qfq | 5,683,083 | 71,757,431 | 1.84% |
| 2024-09-02 | 13.42 | 13.42 | 12.48 | 12.49 | 12.49 | qfq | 7,668,708 | 98,392,275 | -5.09% |
| 2024-08-30 | 12.49 | 13.38 | 12.37 | 13.16 | 13.16 | qfq | 9,384,874 | 122,249,649 | 5.53% |
| 2024-08-29 | 12.10 | 12.73 | 12.01 | 12.47 | 12.47 | qfq | 7,450,906 | 92,467,737 | 2.05% |
| 2024-08-28 | 12.00 | 12.58 | 12.00 | 12.22 | 12.22 | qfq | 5,564,218 | 68,615,018 | -0.16% |
| 2024-08-27 | 12.70 | 12.70 | 12.17 | 12.24 | 12.24 | qfq | 5,564,730 | 68,557,786 | -3.62% |
| 2024-08-26 | 12.56 | 12.91 | 12.41 | 12.70 | 12.70 | qfq | 7,029,620 | 89,397,900 | 1.84% |
| 2024-08-23 | 12.68 | 12.91 | 12.42 | 12.47 | 12.47 | qfq | 7,806,866 | 98,292,343 | -3.03% |
| 2024-08-22 | 13.23 | 13.37 | 12.84 | 12.86 | 12.86 | qfq | 8,516,837 | 111,424,820 | -2.58% |
| 2024-08-21 | 13.52 | 13.70 | 13.17 | 13.20 | 13.20 | qfq | 6,437,926 | 86,080,637 | -2.73% |
| 2024-08-20 | 14.09 | 14.12 | 13.54 | 13.57 | 13.57 | qfq | 5,985,689 | 82,333,210 | -3.28% |
| 2024-08-19 | 14.03 | 14.30 | 13.73 | 14.03 | 14.03 | qfq | 7,084,028 | 99,493,692 | 0.00% |
| 2024-08-16 | 14.45 | 14.51 | 13.98 | 14.03 | 14.03 | qfq | 8,651,365 | 122,806,292 | -1.20% |
| 2024-08-15 | 14.38 | 14.70 | 13.98 | 14.20 | 14.20 | qfq | 9,545,880 | 136,500,494 | -1.25% |
| 2024-08-14 | 14.98 | 15.09 | 14.36 | 14.38 | 14.38 | qfq | 8,735,460 | 127,126,750 | -4.01% |
| 2024-08-13 | 15.09 | 15.19 | 14.78 | 14.98 | 14.98 | qfq | 5,118,678 | 76,371,569 | -0.79% |
| 2024-08-12 | 15.54 | 15.54 | 14.86 | 15.10 | 15.10 | qfq | 6,036,633 | 91,205,770 | -2.89% |
| 2024-08-09 | 15.58 | 15.95 | 15.49 | 15.55 | 15.55 | qfq | 8,091,890 | 126,876,348 | -1.46% |
| 2024-08-08 | 17.06 | 17.20 | 15.77 | 15.78 | 15.78 | qfq | 14,115,971 | 229,250,162 | -6.13% |
| 2024-08-07 | 16.52 | 17.23 | 16.21 | 16.81 | 16.81 | qfq | 13,586,798 | 227,665,197 | 2.31% |
| 2024-08-06 | 16.32 | 17.07 | 15.90 | 16.43 | 16.43 | qfq | 13,893,226 | 228,623,212 | 2.37% |
| 2024-08-05 | 17.45 | 17.70 | 16.01 | 16.05 | 16.05 | qfq | 17,130,747 | 286,477,977 | -7.71% |
| 2024-08-02 | 17.67 | 18.48 | 17.01 | 17.39 | 17.39 | qfq | 23,760,064 | 422,227,439 | -2.52% |
| 2024-08-01 | 15.86 | 18.50 | 15.86 | 17.84 | 17.84 | qfq | 26,158,166 | 453,343,087 | 12.98% |
| 2024-07-31 | 15.46 | 15.88 | 15.38 | 15.79 | 15.79 | qfq | 15,307,862 | 239,626,946 | 1.28% |
| 2024-07-30 | 14.30 | 16.20 | 14.12 | 15.59 | 15.59 | qfq | 15,587,732 | 237,622,459 | 9.02% |
| 2024-07-29 | 14.28 | 14.55 | 13.86 | 14.30 | 14.30 | qfq | 6,286,648 | 89,319,591 | 0.85% |
| 2024-07-26 | 13.61 | 14.18 | 13.55 | 14.18 | 14.18 | qfq | 5,538,347 | 77,371,544 | 4.11% |
| 2024-07-25 | 13.26 | 13.85 | 13.16 | 13.62 | 13.62 | qfq | 4,258,198 | 57,583,660 | 1.49% |
| 2024-07-24 | 13.89 | 13.92 | 13.40 | 13.42 | 13.42 | qfq | 4,183,061 | 56,799,482 | -3.31% |
| 2024-07-23 | 14.40 | 14.43 | 13.86 | 13.88 | 13.88 | qfq | 4,443,783 | 63,033,253 | -2.80% |
| 2024-07-22 | 14.08 | 14.51 | 14.01 | 14.28 | 14.28 | qfq | 6,233,915 | 88,999,818 | 2.51% |
| 2024-07-19 | 13.63 | 14.12 | 13.53 | 13.93 | 13.93 | qfq | 5,103,163 | 70,711,380 | 1.68% |
| 2024-07-18 | 13.69 | 13.85 | 13.25 | 13.70 | 13.70 | qfq | 4,156,103 | 56,227,430 | -0.58% |
| 2024-07-17 | 14.00 | 14.18 | 13.72 | 13.78 | 13.78 | qfq | 4,678,858 | 65,048,563 | -1.78% |
| 2024-07-16 | 14.05 | 14.26 | 13.86 | 14.03 | 14.03 | qfq | 5,041,211 | 70,684,983 | -0.43% |
| 2024-07-15 | 14.51 | 14.56 | 14.01 | 14.09 | 14.09 | qfq | 4,840,840 | 68,620,526 | -2.22% |
| 2024-07-12 | 14.55 | 14.81 | 14.34 | 14.41 | 14.41 | qfq | 4,931,731 | 71,705,164 | -0.96% |
| 2024-07-11 | 14.10 | 14.62 | 14.01 | 14.55 | 14.55 | qfq | 8,449,855 | 121,227,081 | 5.59% |
| 2024-07-10 | 13.95 | 14.40 | 13.72 | 13.78 | 13.78 | qfq | 9,308,673 | 130,474,905 | -0.29% |
| 2024-07-09 | 13.40 | 13.92 | 13.25 | 13.82 | 13.82 | qfq | 10,690,189 | 145,612,444 | 3.13% |
| 2024-07-08 | 13.51 | 14.02 | 12.88 | 13.40 | 13.40 | qfq | 17,442,890 | 234,222,049 | -16.77% |
| 2024-07-05 | 16.03 | 16.36 | 15.68 | 16.10 | 16.10 | qfq | 4,664,774 | 74,652,701 | 0.88% |
| 2024-07-04 | 16.66 | 16.75 | 15.83 | 15.96 | 15.96 | qfq | 5,419,126 | 87,479,387 | -4.09% |
| 2024-07-03 | 17.05 | 17.05 | 16.54 | 16.64 | 16.64 | qfq | 4,195,654 | 70,101,690 | -2.18% |
| 2024-07-02 | 17.43 | 17.60 | 16.90 | 17.01 | 17.01 | qfq | 4,242,264 | 73,216,336 | -2.13% |
| 2024-07-01 | 17.69 | 17.83 | 17.07 | 17.38 | 17.38 | qfq | 5,132,481 | 89,169,389 | -2.36% |
| 2024-06-28 | 17.58 | 18.33 | 17.53 | 17.80 | 17.80 | qfq | 5,639,163 | 101,444,854 | 1.25% |
| 2024-06-27 | 18.07 | 18.24 | 17.53 | 17.58 | 17.58 | qfq | 4,761,919 | 84,556,345 | -2.87% |
| 2024-06-26 | 17.40 | 18.10 | 17.10 | 18.10 | 18.10 | qfq | 5,239,129 | 92,782,400 | 3.67% |
| 2024-06-25 | 17.52 | 17.75 | 17.14 | 17.46 | 17.46 | qfq | 4,738,635 | 82,492,029 | 0.00% |
| 2024-06-24 | 18.68 | 18.72 | 17.36 | 17.46 | 17.46 | qfq | 7,765,501 | 139,226,286 | -6.53% |
| 2024-06-21 | 18.95 | 18.99 | 18.62 | 18.68 | 18.68 | qfq | 4,846,863 | 91,051,759 | -2.10% |
| 2024-06-20 | 19.62 | 19.74 | 19.08 | 19.08 | 19.08 | qfq | 6,631,641 | 128,500,298 | -2.35% |
| 2024-06-19 | 19.67 | 19.95 | 19.40 | 19.54 | 19.54 | qfq | 5,086,351 | 99,756,458 | -0.61% |
| 2024-06-18 | 19.03 | 20.00 | 19.03 | 19.66 | 19.66 | qfq | 7,290,845 | 143,308,596 | 2.82% |
| 2024-06-17 | 19.57 | 19.76 | 18.99 | 19.12 | 19.12 | qfq | 4,479,072 | 86,237,150 | -0.88% |
| 2024-06-14 | 19.25 | 19.38 | 19.02 | 19.29 | 19.29 | qfq | 5,101,359 | 97,737,165 | -0.52% |
| 2024-06-13 | 19.06 | 19.72 | 18.85 | 19.39 | 19.39 | qfq | 7,367,029 | 142,333,207 | 1.62% |
| 2024-06-12 | 19.10 | 19.37 | 19.00 | 19.08 | 19.08 | qfq | 4,694,332 | 89,826,895 | -0.10% |
| 2024-06-11 | 18.42 | 19.20 | 18.02 | 19.10 | 19.10 | qfq | 6,011,782 | 112,543,970 | 2.52% |
| 2024-06-07 | 18.70 | 18.95 | 18.30 | 18.63 | 18.63 | qfq | 6,030,263 | 112,258,801 | 0.54% |
| 2024-06-06 | 20.22 | 20.25 | 18.39 | 18.53 | 18.53 | qfq | 12,790,369 | 243,094,606 | -7.77% |
| 2024-06-05 | 20.07 | 20.74 | 20.01 | 20.09 | 20.09 | qfq | 4,951,456 | 100,811,924 | -0.40% |
| 2024-06-04 | 20.25 | 20.59 | 19.94 | 20.17 | 20.17 | qfq | 7,064,078 | 142,768,258 | -2.37% |
| 2024-06-03 | 21.38 | 21.71 | 20.40 | 20.66 | 20.66 | qfq | 10,148,491 | 212,543,689 | -3.95% |
| 2024-05-31 | 21.15 | 21.84 | 20.98 | 21.51 | 21.51 | qfq | 9,877,574 | 211,882,311 | 1.99% |
| 2024-05-30 | 20.88 | 21.55 | 20.66 | 21.09 | 21.09 | qfq | 6,979,671 | 147,368,826 | -0.42% |
| 2024-05-29 | 21.20 | 22.05 | 20.95 | 21.18 | 21.18 | qfq | 6,966,916 | 149,080,355 | 0.62% |
| 2024-05-28 | 20.62 | 21.31 | 20.48 | 21.05 | 21.05 | qfq | 7,222,416 | 151,015,898 | 1.20% |
| 2024-05-27 | 20.43 | 20.82 | 19.95 | 20.80 | 20.80 | qfq | 7,008,057 | 143,522,698 | 1.81% |
| 2024-05-24 | 21.30 | 21.46 | 20.41 | 20.43 | 20.43 | qfq | 11,847,302 | 246,778,712 | -5.98% |
| 2024-05-23 | 22.15 | 22.48 | 21.73 | 21.73 | 21.73 | qfq | 9,756,047 | 215,537,838 | -1.09% |
| 2024-05-22 | 21.60 | 22.26 | 21.52 | 21.97 | 21.97 | qfq | 7,144,876 | 156,451,818 | 0.64% |
| 2024-05-21 | 22.59 | 22.75 | 21.77 | 21.83 | 21.83 | qfq | 10,879,345 | 239,392,274 | -4.09% |
| 2024-05-20 | 22.19 | 23.44 | 22.09 | 22.76 | 22.76 | qfq | 13,420,872 | 306,814,526 | 1.16% |
| 2024-05-17 | 22.40 | 22.85 | 21.90 | 22.50 | 22.50 | qfq | 11,959,241 | 268,253,844 | 3.45% |
| 2024-05-16 | 21.89 | 22.60 | 21.57 | 21.75 | 21.75 | qfq | 9,068,849 | 200,553,190 | -0.50% |
| 2024-05-15 | 21.63 | 22.58 | 21.41 | 21.86 | 21.86 | qfq | 9,156,057 | 202,151,667 | 0.60% |
| 2024-05-14 | 22.66 | 22.83 | 21.57 | 21.73 | 21.73 | qfq | 10,606,987 | 233,198,804 | -2.95% |
| 2024-05-13 | 23.46 | 23.46 | 22.23 | 22.39 | 22.39 | qfq | 11,896,316 | 269,079,902 | -5.65% |
| 2024-05-10 | 24.61 | 24.81 | 23.71 | 23.73 | 23.73 | qfq | 13,598,219 | 326,708,228 | -4.08% |
| 2024-05-09 | 24.18 | 25.11 | 23.72 | 24.74 | 24.74 | qfq | 19,975,399 | 488,674,923 | 3.08% |
| 2024-05-08 | 24.70 | 25.41 | 23.89 | 24.00 | 24.00 | qfq | 18,937,020 | 465,906,006 | -3.58% |
| 2024-05-07 | 22.38 | 25.47 | 22.32 | 24.89 | 24.89 | qfq | 30,473,172 | 735,543,317 | 11.27% |
| 2024-05-06 | 22.61 | 23.04 | 22.36 | 22.37 | 22.37 | qfq | 10,177,590 | 229,929,274 | 0.13% |
| 2024-04-30 | 23.07 | 23.27 | 22.10 | 22.34 | 22.34 | qfq | 14,286,888 | 322,111,384 | -3.12% |
| 2024-04-29 | 22.72 | 23.28 | 22.30 | 23.06 | 23.06 | qfq | 17,744,862 | 404,100,268 | 1.68% |
| 2024-04-26 | 20.59 | 23.77 | 20.49 | 22.68 | 22.68 | qfq | 27,204,488 | 607,931,236 | 4.32% |
| 2024-04-25 | 22.70 | 22.80 | 21.53 | 21.74 | 21.74 | qfq | 17,424,694 | 383,138,225 | -4.65% |
| 2024-04-24 | 20.98 | 23.95 | 20.83 | 22.80 | 22.80 | qfq | 22,355,652 | 501,601,429 | 8.42% |
| 2024-04-23 | 21.25 | 22.00 | 21.00 | 21.03 | 21.03 | qfq | 11,420,730 | 244,826,310 | -1.54% |
| 2024-04-22 | 21.49 | 22.11 | 20.51 | 21.36 | 21.36 | qfq | 12,840,675 | 275,626,353 | -0.79% |
| 2024-04-19 | 20.68 | 22.19 | 20.45 | 21.53 | 21.53 | qfq | 16,589,298 | 356,155,175 | 3.06% |
| 2024-04-18 | 20.77 | 21.87 | 20.13 | 20.89 | 20.89 | qfq | 17,322,099 | 364,778,925 | 1.41% |
| 2024-04-17 | 19.75 | 21.07 | 19.66 | 20.60 | 20.60 | qfq | 14,385,511 | 294,648,889 | 7.29% |
| 2024-04-16 | 21.40 | 21.41 | 19.19 | 19.20 | 19.20 | qfq | 15,746,456 | 312,683,415 | -11.52% |
| 2024-04-15 | 22.50 | 22.69 | 20.71 | 21.70 | 21.70 | qfq | 14,510,967 | 314,082,527 | -2.25% |
| 2024-04-12 | 21.98 | 23.26 | 21.90 | 22.20 | 22.20 | qfq | 13,462,003 | 303,148,464 | 0.50% |
| 2024-04-11 | 22.67 | 23.10 | 22.01 | 22.09 | 22.09 | qfq | 16,759,133 | 374,380,620 | -5.96% |
| 2024-04-10 | 23.79 | 24.55 | 22.68 | 23.49 | 23.49 | qfq | 20,667,143 | 487,787,818 | 0.30% |
| 2024-04-09 | 22.55 | 24.59 | 22.44 | 23.42 | 23.42 | qfq | 23,092,200 | 544,604,736 | 6.07% |
| 2024-04-08 | 24.90 | 24.96 | 21.98 | 22.08 | 22.08 | qfq | 22,752,256 | 514,854,956 | -11.54% |
| 2024-04-03 | 26.50 | 26.66 | 24.70 | 24.96 | 24.96 | qfq | 21,666,257 | 546,835,171 | -5.95% |
| 2024-04-02 | 27.32 | 28.10 | 26.11 | 26.54 | 26.54 | qfq | 27,059,130 | 730,365,066 | -2.78% |
| 2024-04-01 | 27.50 | 28.68 | 27.02 | 27.30 | 27.30 | qfq | 31,594,971 | 877,679,078 | -2.22% |
| 2024-03-29 | 24.00 | 28.28 | 23.70 | 27.92 | 27.92 | qfq | 43,387,028 | 1,113,707,237 | 12.94% |
| 2024-03-28 | 20.90 | 24.72 | 20.88 | 24.72 | 24.72 | qfq | 31,169,099 | 733,965,299 | 20.00% |
| 2024-03-27 | 22.51 | 22.56 | 20.50 | 20.60 | 20.60 | qfq | 13,186,940 | 280,699,458 | -8.32% |
| 2024-03-26 | 23.47 | 23.80 | 22.22 | 22.47 | 22.47 | qfq | 9,986,365 | 228,249,202 | -4.63% |
| 2024-03-25 | 25.33 | 25.64 | 23.50 | 23.56 | 23.56 | qfq | 11,706,923 | 286,621,947 | -6.84% |
| 2024-03-22 | 26.11 | 26.59 | 24.83 | 25.29 | 25.29 | qfq | 12,082,475 | 306,926,114 | -2.88% |
| 2024-03-21 | 26.86 | 27.10 | 25.57 | 26.04 | 26.04 | qfq | 15,264,423 | 398,753,919 | -3.05% |
| 2024-03-20 | 26.07 | 27.58 | 26.07 | 26.86 | 26.86 | qfq | 18,226,294 | 489,721,635 | 4.47% |
| 2024-03-19 | 25.66 | 26.26 | 25.11 | 25.71 | 25.71 | qfq | 11,332,348 | 292,010,167 | 0.31% |
| 2024-03-18 | 24.67 | 25.73 | 24.20 | 25.63 | 25.63 | qfq | 11,143,839 | 278,653,767 | 4.83% |
| 2024-03-15 | 24.34 | 24.51 | 23.90 | 24.45 | 24.45 | qfq | 6,317,269 | 152,965,715 | -0.16% |
| 2024-03-14 | 24.92 | 25.00 | 24.08 | 24.49 | 24.49 | qfq | 7,064,143 | 173,441,197 | -2.39% |
| 2024-03-13 | 24.79 | 25.56 | 24.40 | 25.09 | 25.09 | qfq | 9,366,090 | 234,002,167 | 1.91% |
| 2024-03-12 | 23.76 | 24.66 | 23.58 | 24.62 | 24.62 | qfq | 8,527,642 | 206,893,554 | 4.45% |
| 2024-03-11 | 23.38 | 23.65 | 22.77 | 23.57 | 23.57 | qfq | 7,292,270 | 169,062,000 | 0.47% |
| 2024-03-08 | 23.18 | 23.57 | 22.62 | 23.46 | 23.46 | qfq | 6,081,592 | 140,295,433 | 1.65% |
| 2024-03-07 | 24.64 | 24.73 | 23.05 | 23.08 | 23.08 | qfq | 7,388,035 | 175,580,458 | -5.37% |
| 2024-03-06 | 24.83 | 24.93 | 23.60 | 24.39 | 24.39 | qfq | 7,373,220 | 178,485,554 | 0.00% |
| 2024-03-05 | 24.79 | 25.26 | 24.05 | 24.39 | 24.39 | qfq | 6,960,092 | 172,180,330 | -2.94% |
| 2024-03-04 | 25.85 | 25.85 | 24.47 | 25.13 | 25.13 | qfq | 7,539,396 | 188,755,564 | -2.45% |
| 2024-03-01 | 25.19 | 25.78 | 25.01 | 25.76 | 25.76 | qfq | 7,443,452 | 189,311,814 | 2.30% |
| 2024-02-29 | 23.31 | 25.18 | 23.31 | 25.18 | 25.18 | qfq | 9,137,040 | 225,537,427 | 5.58% |
| 2024-02-28 | 26.87 | 27.29 | 23.76 | 23.85 | 23.85 | qfq | 12,785,286 | 328,376,314 | -10.91% |
| 2024-02-27 | 25.13 | 26.77 | 24.98 | 26.77 | 26.77 | qfq | 8,234,307 | 213,683,615 | 5.35% |
| 2024-02-26 | 25.30 | 25.95 | 24.69 | 25.41 | 25.41 | qfq | 9,231,470 | 233,611,504 | 0.71% |
| 2024-02-23 | 23.75 | 25.28 | 23.25 | 25.23 | 25.23 | qfq | 9,877,100 | 242,106,596 | 7.59% |
| 2024-02-22 | 22.83 | 23.59 | 22.83 | 23.45 | 23.45 | qfq | 6,442,419 | 149,890,546 | 2.90% |
| 2024-02-21 | 21.84 | 23.75 | 21.60 | 22.79 | 22.79 | qfq | 10,441,767 | 238,423,298 | 2.80% |
| 2024-02-20 | 21.60 | 22.31 | 21.14 | 22.17 | 22.17 | qfq | 8,651,628 | 187,153,051 | 2.07% |
| 2024-02-19 | 23.00 | 23.00 | 21.10 | 21.72 | 21.72 | qfq | 13,106,215 | 283,741,472 | -2.60% |
| 2024-02-08 | 19.46 | 22.63 | 19.12 | 22.30 | 22.30 | qfq | 13,067,137 | 275,288,497 | 15.96% |
| 2024-02-07 | 19.50 | 20.20 | 18.67 | 19.23 | 19.23 | qfq | 9,985,627 | 194,173,121 | -0.93% |
| 2024-02-06 | 18.50 | 19.75 | 17.18 | 19.41 | 19.41 | qfq | 9,990,826 | 185,366,259 | 4.75% |
| 2024-02-05 | 20.52 | 20.64 | 17.57 | 18.53 | 18.53 | qfq | 10,561,564 | 198,277,393 | -10.53% |
| 2024-02-02 | 22.05 | 22.48 | 19.89 | 20.71 | 20.71 | qfq | 8,236,471 | 173,940,612 | -6.16% |
| 2024-02-01 | 22.60 | 22.93 | 21.60 | 22.07 | 22.07 | qfq | 5,937,822 | 132,355,609 | -0.45% |
| 2024-01-31 | 23.78 | 23.78 | 22.10 | 22.17 | 22.17 | qfq | 6,189,443 | 140,620,047 | -6.18% |
| 2024-01-30 | 24.08 | 24.57 | 23.59 | 23.63 | 23.63 | qfq | 4,077,526 | 98,109,591 | -2.27% |
| 2024-01-29 | 25.58 | 25.65 | 24.18 | 24.18 | 24.18 | qfq | 4,479,486 | 110,338,864 | -4.62% |
| 2024-01-26 | 26.26 | 26.37 | 25.31 | 25.35 | 25.35 | qfq | 4,670,112 | 120,092,302 | -3.61% |
| 2024-01-25 | 25.30 | 26.39 | 24.64 | 26.30 | 26.30 | qfq | 7,923,513 | 205,029,048 | 4.24% |
| 2024-01-24 | 24.80 | 25.82 | 24.14 | 25.23 | 25.23 | qfq | 10,388,600 | 258,580,813 | -2.40% |
| 2024-01-23 | 25.79 | 26.29 | 25.66 | 25.85 | 25.85 | qfq | 5,005,103 | 129,649,113 | 0.23% |
| 2024-01-22 | 27.61 | 27.88 | 25.52 | 25.79 | 25.79 | qfq | 5,687,550 | 151,297,410 | -6.86% |
| 2024-01-19 | 28.42 | 28.65 | 27.59 | 27.69 | 27.69 | qfq | 4,108,843 | 114,769,608 | -2.88% |
| 2024-01-18 | 28.30 | 28.57 | 27.58 | 28.51 | 28.51 | qfq | 6,378,819 | 178,867,190 | 0.49% |
| 2024-01-17 | 29.50 | 29.51 | 28.20 | 28.37 | 28.37 | qfq | 3,841,592 | 110,309,355 | -3.67% |
| 2024-01-16 | 29.81 | 29.83 | 28.90 | 29.45 | 29.45 | qfq | 3,982,864 | 116,350,913 | -0.84% |
| 2024-01-15 | 30.14 | 30.40 | 29.67 | 29.70 | 29.70 | qfq | 4,363,584 | 130,620,426 | -1.66% |
| 2024-01-12 | 30.70 | 30.80 | 30.00 | 30.20 | 30.20 | qfq | 4,268,648 | 129,327,903 | -1.66% |
| 2024-01-11 | 30.08 | 30.95 | 29.92 | 30.71 | 30.71 | qfq | 6,602,071 | 200,996,731 | 2.30% |
| 2024-01-10 | 30.20 | 30.73 | 29.66 | 30.02 | 30.02 | qfq | 5,694,911 | 171,687,464 | -1.41% |
| 2024-01-09 | 30.98 | 31.36 | 29.95 | 30.45 | 30.45 | qfq | 7,849,694 | 239,821,986 | -1.77% |
| 2024-01-08 | 31.49 | 31.75 | 30.93 | 31.00 | 31.00 | qfq | 6,210,438 | 194,160,079 | -1.77% |
| 2024-01-05 | 33.51 | 33.51 | 31.13 | 31.56 | 31.56 | qfq | 10,736,421 | 345,008,232 | -5.40% |
| 2024-01-04 | 35.15 | 35.49 | 33.08 | 33.36 | 33.36 | qfq | 12,316,737 | 417,330,721 | -4.00% |
| 2024-01-03 | 39.57 | 39.86 | 34.50 | 34.75 | 34.75 | qfq | 20,171,059 | 722,788,137 | -11.73% |
| 2024-01-02 | 42.08 | 42.21 | 39.30 | 39.37 | 39.37 | qfq | 7,283,979 | 292,937,941 | -6.79% |
| 2023-12-29 | 41.17 | 42.55 | 40.20 | 42.24 | 42.24 | qfq | 6,786,673 | 282,388,918 | 2.82% |
| 2023-12-28 | 40.50 | 42.10 | 39.87 | 41.08 | 41.08 | qfq | 4,189,167 | 172,718,971 | 2.44% |
| 2023-12-27 | 41.28 | 41.49 | 39.60 | 40.10 | 40.10 | qfq | 4,652,769 | 186,996,888 | -2.79% |
| 2023-12-26 | 43.13 | 43.15 | 40.51 | 41.25 | 41.25 | qfq | 4,470,479 | 185,024,446 | -4.29% |
| 2023-12-25 | 44.66 | 45.73 | 42.95 | 43.10 | 43.10 | qfq | 3,484,348 | 152,171,774 | -4.50% |
| 2023-12-22 | 45.70 | 46.08 | 44.60 | 45.13 | 45.13 | qfq | 2,354,357 | 106,404,804 | -1.25% |
| 2023-12-21 | 45.35 | 46.09 | 44.14 | 45.70 | 45.70 | qfq | 2,437,182 | 110,037,479 | 1.20% |
| 2023-12-20 | 47.97 | 48.95 | 45.06 | 45.16 | 45.16 | qfq | 3,675,925 | 169,800,886 | -5.70% |
| 2023-12-19 | 47.98 | 48.96 | 47.23 | 47.89 | 47.89 | qfq | 2,139,718 | 102,725,636 | -0.02% |
| 2023-12-18 | 49.28 | 49.88 | 47.90 | 47.90 | 47.90 | qfq | 2,681,132 | 129,836,666 | -3.62% |
| 2023-12-15 | 50.99 | 50.99 | 49.59 | 49.70 | 49.70 | qfq | 2,146,037 | 107,254,256 | -1.82% |
| 2023-12-14 | 50.90 | 52.19 | 50.40 | 50.62 | 50.62 | qfq | 2,662,849 | 136,430,067 | -0.24% |
| 2023-12-13 | 50.81 | 52.10 | 50.34 | 50.74 | 50.74 | qfq | 3,139,092 | 161,234,398 | -0.28% |
| 2023-12-12 | 51.70 | 51.70 | 50.35 | 50.88 | 50.88 | qfq | 2,522,271 | 128,207,489 | -1.87% |
| 2023-12-11 | 51.65 | 52.74 | 50.30 | 51.85 | 51.85 | qfq | 4,341,584 | 224,284,920 | 0.17% |
| 2023-12-08 | 49.25 | 52.31 | 49.25 | 51.76 | 51.76 | qfq | 6,755,305 | 344,092,753 | 4.38% |
| 2023-12-07 | 48.58 | 50.19 | 48.21 | 49.59 | 49.59 | qfq | 3,892,202 | 191,468,281 | 1.79% |
| 2023-12-06 | 47.57 | 49.37 | 47.10 | 48.72 | 48.72 | qfq | 2,604,957 | 125,590,197 | 1.48% |
| 2023-12-05 | 49.80 | 49.80 | 47.90 | 48.01 | 48.01 | qfq | 2,788,175 | 134,853,740 | -3.65% |
| 2023-12-04 | 48.25 | 50.88 | 48.01 | 49.83 | 49.83 | qfq | 4,377,229 | 217,901,586 | 2.81% |
| 2023-12-01 | 48.01 | 48.72 | 47.21 | 48.47 | 48.47 | qfq | 2,695,460 | 129,454,645 | 1.02% |
| 2023-11-30 | 49.45 | 49.56 | 47.30 | 47.98 | 47.98 | qfq | 3,397,214 | 163,022,829 | -2.78% |
| 2023-11-29 | 50.40 | 50.40 | 49.02 | 49.35 | 49.35 | qfq | 2,257,190 | 111,880,064 | -2.08% |
| 2023-11-28 | 50.28 | 51.00 | 49.88 | 50.40 | 50.40 | qfq | 1,749,843 | 88,241,994 | 0.24% |
| 2023-11-27 | 50.60 | 51.58 | 49.92 | 50.28 | 50.28 | qfq | 2,100,097 | 106,235,404 | 0.34% |
| 2023-11-24 | 52.37 | 52.47 | 49.97 | 50.11 | 50.11 | qfq | 4,015,398 | 203,631,816 | -4.81% |
| 2023-11-23 | 52.23 | 54.36 | 51.28 | 52.64 | 52.64 | qfq | 3,603,185 | 191,006,646 | 0.59% |
| 2023-11-22 | 51.50 | 52.99 | 51.00 | 52.33 | 52.33 | qfq | 3,746,345 | 195,714,744 | 1.10% |
| 2023-11-21 | 52.66 | 54.00 | 51.36 | 51.76 | 51.76 | qfq | 8,139,342 | 428,666,564 | -3.11% |
| 2023-11-20 | 51.14 | 53.98 | 50.32 | 53.42 | 53.42 | qfq | 9,550,335 | 497,097,656 | 7.92% |
| 2023-11-17 | 49.21 | 50.11 | 48.50 | 49.50 | 49.50 | qfq | 3,619,863 | 178,955,908 | 0.59% |
| 2023-11-16 | 50.05 | 50.68 | 49.02 | 49.21 | 49.21 | qfq | 4,463,865 | 221,958,364 | -2.38% |
| 2023-11-15 | 51.51 | 51.73 | 50.10 | 50.41 | 50.41 | qfq | 5,433,133 | 275,592,208 | -2.59% |
| 2023-11-14 | 50.23 | 52.98 | 50.23 | 51.75 | 51.75 | qfq | 10,981,410 | 569,699,553 | 4.80% |
| 2023-11-13 | 48.00 | 49.75 | 47.00 | 49.38 | 49.38 | qfq | 5,848,610 | 286,120,997 | 3.74% |
| 2023-11-10 | 47.30 | 48.96 | 46.40 | 47.60 | 47.60 | qfq | 5,553,236 | 265,711,507 | 0.38% |
| 2023-11-09 | 48.50 | 48.75 | 46.45 | 47.42 | 47.42 | qfq | 7,120,689 | 338,343,821 | -2.23% |
| 2023-11-08 | 48.00 | 49.56 | 46.51 | 48.50 | 48.50 | qfq | 12,638,835 | 607,803,413 | 2.97% |
| 2023-11-07 | 43.74 | 47.12 | 43.14 | 47.10 | 47.10 | qfq | 9,486,459 | 431,708,412 | 7.49% |
| 2023-11-06 | 42.68 | 45.00 | 42.60 | 43.82 | 43.82 | qfq | 5,363,578 | 235,908,268 | 2.70% |
| 2023-11-03 | 40.36 | 43.50 | 40.22 | 42.67 | 42.67 | qfq | 6,313,771 | 267,282,718 | 6.36% |
| 2023-11-02 | 41.50 | 42.29 | 40.09 | 40.12 | 40.12 | qfq | 6,441,593 | 262,943,428 | -3.63% |
| 2023-11-01 | 43.60 | 43.87 | 41.55 | 41.63 | 41.63 | qfq | 5,076,980 | 213,476,625 | -4.32% |
| 2023-10-31 | 43.91 | 44.97 | 42.90 | 43.51 | 43.51 | qfq | 5,285,539 | 231,408,100 | -2.55% |
| 2023-10-30 | 42.64 | 45.27 | 40.58 | 44.65 | 44.65 | qfq | 12,423,685 | 537,508,096 | 1.85% |
| 2023-10-27 | 44.67 | 44.99 | 42.82 | 43.84 | 43.84 | qfq | 5,474,521 | 238,547,460 | -1.90% |
| 2023-10-26 | 44.07 | 45.20 | 43.38 | 44.69 | 44.69 | qfq | 3,980,944 | 176,204,651 | -0.25% |
| 2023-10-25 | 44.68 | 48.65 | 44.40 | 44.80 | 44.80 | qfq | 9,396,290 | 431,770,686 | 4.72% |
| 2023-10-24 | 43.00 | 43.85 | 42.52 | 42.78 | 42.78 | qfq | 2,409,039 | 103,552,875 | -0.35% |
| 2023-10-23 | 43.59 | 44.34 | 42.61 | 42.93 | 42.93 | qfq | 3,052,199 | 133,052,103 | -1.60% |
| 2023-10-20 | 44.60 | 44.98 | 43.50 | 43.63 | 43.63 | qfq | 2,644,072 | 117,018,876 | -2.66% |
| 2023-10-19 | 44.88 | 46.50 | 44.24 | 44.82 | 44.82 | qfq | 2,910,925 | 132,406,624 | -0.40% |
| 2023-10-18 | 45.05 | 45.93 | 43.61 | 45.00 | 45.00 | qfq | 3,771,880 | 169,342,303 | -0.90% |
| 2023-10-17 | 45.05 | 45.91 | 44.09 | 45.41 | 45.41 | qfq | 4,333,295 | 194,660,030 | -0.07% |
| 2023-10-16 | 46.85 | 46.99 | 45.02 | 45.44 | 45.44 | qfq | 3,866,594 | 176,263,951 | -3.24% |
| 2023-10-13 | 46.60 | 47.72 | 45.90 | 46.96 | 46.96 | qfq | 5,496,156 | 256,890,346 | 0.00% |
| 2023-10-12 | 51.04 | 51.04 | 46.12 | 46.96 | 46.96 | qfq | 11,515,403 | 550,140,629 | -8.10% |
| 2023-10-11 | 51.00 | 52.19 | 49.51 | 51.10 | 51.10 | qfq | 4,334,718 | 220,747,502 | 0.27% |
| 2023-10-10 | 54.32 | 54.38 | 50.50 | 50.96 | 50.96 | qfq | 8,340,321 | 433,081,008 | -6.25% |
| 2023-10-09 | 51.03 | 54.68 | 51.03 | 54.36 | 54.36 | qfq | 7,053,075 | 378,740,514 | 6.53% |
| 2023-09-28 | 51.71 | 52.18 | 50.50 | 51.03 | 51.03 | qfq | 2,463,364 | 126,015,828 | -1.22% |
| 2023-09-27 | 50.84 | 52.10 | 50.12 | 51.66 | 51.66 | qfq | 3,323,284 | 170,185,919 | 0.92% |
| 2023-09-26 | 49.64 | 51.48 | 49.08 | 51.19 | 51.19 | qfq | 3,696,068 | 187,057,342 | 3.12% |
| 2023-09-25 | 49.31 | 50.23 | 48.41 | 49.64 | 49.64 | qfq | 4,494,608 | 222,140,575 | 1.06% |
| 2023-09-22 | 48.24 | 49.58 | 48.03 | 49.12 | 49.12 | qfq | 4,308,686 | 210,102,325 | 2.29% |
| 2023-09-21 | 48.40 | 48.97 | 47.83 | 48.02 | 48.02 | qfq | 3,874,564 | 186,693,078 | -1.23% |
| 2023-09-20 | 50.46 | 50.46 | 48.08 | 48.62 | 48.62 | qfq | 7,001,084 | 343,219,312 | -3.44% |
| 2023-09-19 | 52.05 | 52.05 | 50.26 | 50.35 | 50.35 | qfq | 3,074,146 | 156,222,256 | -3.54% |
| 2023-09-18 | 52.50 | 52.71 | 51.00 | 52.20 | 52.20 | qfq | 1,724,144 | 89,916,755 | 0.15% |
| 2023-09-15 | 52.95 | 53.41 | 51.53 | 52.12 | 52.12 | qfq | 3,263,170 | 170,061,234 | -1.57% |
| 2023-09-14 | 54.60 | 54.60 | 52.55 | 52.95 | 52.95 | qfq | 2,873,489 | 152,977,110 | -3.00% |
| 2023-09-13 | 55.98 | 56.14 | 53.97 | 54.59 | 54.59 | qfq | 3,156,150 | 172,409,313 | -2.59% |
| 2023-09-12 | 57.80 | 57.80 | 55.81 | 56.04 | 56.04 | qfq | 2,584,302 | 146,210,097 | -2.89% |
| 2023-09-11 | 58.38 | 58.66 | 55.80 | 57.71 | 57.71 | qfq | 3,563,282 | 203,942,686 | -1.33% |
| 2023-09-08 | 55.62 | 58.88 | 55.03 | 58.49 | 58.49 | qfq | 3,008,385 | 172,815,785 | 4.78% |
| 2023-09-07 | 57.60 | 57.68 | 55.30 | 55.82 | 55.82 | qfq | 2,623,543 | 146,531,225 | -2.07% |
| 2023-09-06 | 55.25 | 57.52 | 54.20 | 57.00 | 57.00 | qfq | 3,688,575 | 208,589,072 | 3.07% |
| 2023-09-05 | 55.50 | 56.75 | 55.00 | 55.30 | 55.30 | qfq | 3,047,201 | 169,580,344 | -0.36% |
| 2023-09-04 | 57.15 | 57.76 | 54.82 | 55.50 | 55.50 | qfq | 4,598,635 | 255,665,156 | -2.82% |
| 2023-09-01 | 56.35 | 58.00 | 55.62 | 57.11 | 57.11 | qfq | 3,000,818 | 171,219,478 | 1.42% |
| 2023-08-31 | 59.37 | 59.80 | 56.15 | 56.31 | 56.31 | qfq | 5,523,720 | 318,988,900 | -4.56% |
| 2023-08-30 | 56.39 | 59.68 | 56.20 | 59.00 | 59.00 | qfq | 4,908,686 | 287,539,211 | 5.32% |
| 2023-08-29 | 53.80 | 56.69 | 52.41 | 56.02 | 56.02 | qfq | 4,261,317 | 232,750,123 | 4.36% |
| 2023-08-28 | 58.11 | 58.60 | 53.49 | 53.68 | 53.68 | qfq | 4,364,981 | 240,925,178 | -3.59% |
| 2023-08-25 | 58.00 | 58.34 | 53.88 | 55.68 | 55.68 | qfq | 8,253,132 | 455,927,393 | -5.08% |
| 2023-08-24 | 60.50 | 61.50 | 58.09 | 58.66 | 58.66 | qfq | 2,638,733 | 156,763,522 | -2.56% |
| 2023-08-23 | 63.00 | 63.48 | 59.98 | 60.20 | 60.20 | qfq | 2,719,762 | 167,496,490 | -5.64% |
| 2023-08-22 | 62.01 | 63.98 | 60.69 | 63.80 | 63.80 | qfq | 2,905,399 | 182,266,671 | 4.11% |
| 2023-08-21 | 63.60 | 63.60 | 60.61 | 61.28 | 61.28 | qfq | 2,220,478 | 136,850,648 | -3.34% |
| 2023-08-18 | 63.96 | 66.97 | 63.03 | 63.40 | 63.40 | qfq | 2,549,576 | 165,680,978 | -0.16% |
| 2023-08-17 | 61.80 | 63.97 | 61.00 | 63.50 | 63.50 | qfq | 1,644,983 | 103,670,401 | 3.22% |
| 2023-08-16 | 62.56 | 62.73 | 61.00 | 61.52 | 61.52 | qfq | 1,242,255 | 76,667,200 | -1.63% |
| 2023-08-15 | 64.19 | 64.20 | 61.87 | 62.54 | 62.54 | qfq | 1,618,117 | 101,067,788 | -2.56% |
| 2023-08-14 | 64.00 | 64.39 | 61.60 | 64.18 | 64.18 | qfq | 2,371,653 | 149,755,479 | -0.40% |
| 2023-08-11 | 64.95 | 65.39 | 63.63 | 64.44 | 64.44 | qfq | 2,165,978 | 140,356,773 | 0.81% |
| 2023-08-10 | 64.00 | 64.19 | 63.00 | 63.92 | 63.92 | qfq | 798,732 | 50,860,482 | 0.35% |
| 2023-08-09 | 63.11 | 65.25 | 63.06 | 63.70 | 63.70 | qfq | 1,531,419 | 98,301,457 | -0.19% |
| 2023-08-08 | 63.99 | 65.19 | 63.03 | 63.82 | 63.82 | qfq | 1,679,643 | 107,819,202 | 0.03% |
| 2023-08-07 | 63.61 | 64.83 | 63.12 | 63.80 | 63.80 | qfq | 1,098,842 | 70,016,732 | -0.70% |
| 2023-08-04 | 62.12 | 64.60 | 60.71 | 64.25 | 64.25 | qfq | 3,568,014 | 225,150,290 | 4.13% |
| 2023-08-03 | 60.40 | 62.20 | 59.81 | 61.70 | 61.70 | qfq | 2,648,874 | 162,785,335 | 2.00% |
| 2023-08-02 | 60.27 | 60.66 | 58.72 | 60.49 | 60.49 | qfq | 3,388,078 | 202,011,930 | 0.37% |
| 2023-08-01 | 61.27 | 61.56 | 59.81 | 60.27 | 60.27 | qfq | 3,038,581 | 183,584,900 | -1.76% |
| 2023-07-31 | 62.46 | 63.48 | 60.51 | 61.35 | 61.35 | qfq | 2,998,356 | 184,971,258 | -1.93% |
| 2023-07-28 | 63.80 | 64.50 | 61.47 | 62.56 | 62.56 | qfq | 4,103,417 | 256,134,669 | -1.94% |
| 2023-07-27 | 66.87 | 67.21 | 63.31 | 63.80 | 63.80 | qfq | 3,233,226 | 208,636,474 | -4.38% |
| 2023-07-26 | 67.90 | 68.30 | 66.00 | 66.72 | 66.72 | qfq | 2,226,353 | 148,363,174 | -1.49% |
| 2023-07-25 | 68.57 | 68.88 | 67.09 | 67.73 | 67.73 | qfq | 2,635,594 | 178,444,535 | -0.10% |
| 2023-07-24 | 65.27 | 68.95 | 64.60 | 67.80 | 67.80 | qfq | 4,086,647 | 276,355,061 | 4.04% |
| 2023-07-21 | 68.00 | 68.69 | 64.88 | 65.17 | 65.17 | qfq | 3,390,898 | 224,289,030 | -4.23% |
| 2023-07-20 | 69.05 | 69.91 | 68.00 | 68.05 | 68.05 | qfq | 4,163,395 | 285,378,642 | -3.88% |
| 2023-07-19 | 67.02 | 71.87 | 67.02 | 70.80 | 70.80 | qfq | 8,157,495 | 571,170,222 | 5.69% |
| 2023-07-18 | 66.16 | 66.99 | 65.43 | 66.99 | 66.99 | qfq | 2,100,504 | 139,758,675 | 1.25% |
| 2023-07-17 | 67.00 | 67.68 | 65.56 | 66.16 | 66.16 | qfq | 2,745,123 | 182,635,972 | -2.03% |