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
嘉必优688089.SH
最近收盘价10.612026-07-17
最近交易日2026-07-17
成交量（股）3,045,322
成交额（元）32,995,523
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.20094 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 11.05 | 11.24 | 10.54 | 10.61 | 10.61 | qfq | 3,045,322 | 32,995,523 | -4.24% |
| 2026-07-16 | 10.81 | 11.18 | 10.66 | 11.08 | 11.08 | qfq | 2,809,760 | 30,947,892 | 2.21% |
| 2026-07-15 | 10.73 | 11.02 | 10.54 | 10.84 | 10.84 | qfq | 2,715,890 | 29,493,682 | 2.26% |
| 2026-07-14 | 10.35 | 10.64 | 10.22 | 10.60 | 10.60 | qfq | 2,649,640 | 27,720,837 | 2.42% |
| 2026-07-13 | 10.61 | 10.84 | 10.35 | 10.35 | 10.35 | qfq | 3,027,519 | 31,800,015 | -3.36% |
| 2026-07-10 | 10.50 | 10.98 | 10.31 | 10.71 | 10.71 | qfq | 2,959,697 | 31,823,778 | 2.00% |
| 2026-07-09 | 11.16 | 11.27 | 10.30 | 10.50 | 10.50 | qfq | 2,560,991 | 26,942,110 | -1.22% |
| 2026-07-08 | 10.63 | 10.83 | 10.52 | 10.63 | 10.63 | qfq | 1,712,116 | 18,266,080 | -1.12% |
| 2026-07-07 | 11.09 | 11.14 | 10.70 | 10.75 | 10.75 | qfq | 2,164,195 | 23,470,017 | -2.98% |
| 2026-07-06 | 11.36 | 11.43 | 11.04 | 11.08 | 11.08 | qfq | 3,118,151 | 34,949,198 | -1.86% |
| 2026-07-03 | 11.10 | 11.39 | 10.99 | 11.29 | 11.29 | qfq | 2,944,191 | 32,997,355 | 2.45% |
| 2026-07-02 | 10.98 | 11.37 | 10.95 | 11.02 | 11.02 | qfq | 2,940,130 | 32,688,237 | 0.18% |
| 2026-07-01 | 10.70 | 11.11 | 10.52 | 11.00 | 11.00 | qfq | 4,556,946 | 49,451,434 | 3.68% |
| 2026-06-30 | 11.00 | 11.09 | 10.53 | 10.61 | 10.61 | qfq | 3,090,543 | 33,124,217 | -3.02% |
| 2026-06-29 | 10.98 | 11.08 | 10.43 | 10.94 | 10.94 | qfq | 3,949,322 | 42,667,101 | 0.64% |
| 2026-06-26 | 11.18 | 11.19 | 10.73 | 10.87 | 10.87 | qfq | 2,409,692 | 26,309,837 | -1.63% |
| 2026-06-25 | 11.25 | 11.36 | 10.83 | 11.05 | 11.05 | qfq | 2,432,514 | 26,928,131 | -2.13% |
| 2026-06-24 | 11.91 | 11.91 | 11.15 | 11.29 | 11.29 | qfq | 3,129,835 | 35,483,707 | -3.09% |
| 2026-06-23 | 11.66 | 12.03 | 11.57 | 11.65 | 11.65 | qfq | 2,833,789 | 33,372,582 | 0.78% |
| 2026-06-22 | 11.37 | 11.66 | 10.93 | 11.56 | 11.56 | qfq | 3,614,462 | 40,811,492 | 1.67% |
| 2026-06-18 | 11.26 | 11.63 | 11.26 | 11.37 | 11.37 | qfq | 3,213,403 | 36,892,628 | -0.96% |
| 2026-06-17 | 11.91 | 12.04 | 11.29 | 11.48 | 11.48 | qfq | 4,880,761 | 56,366,924 | -4.73% |
| 2026-06-16 | 12.16 | 12.19 | 11.91 | 12.05 | 12.05 | qfq | 1,996,534 | 24,013,788 | -0.74% |
| 2026-06-15 | 12.48 | 12.56 | 12.03 | 12.14 | 12.14 | qfq | 2,295,900 | 28,171,223 | -0.41% |
| 2026-06-12 | 12.00 | 12.27 | 11.92 | 12.19 | 12.19 | qfq | 2,134,221 | 25,881,979 | 0.58% |
| 2026-06-11 | 12.48 | 12.48 | 11.76 | 12.12 | 12.12 | qfq | 1,987,358 | 23,768,087 | -1.06% |
| 2026-06-10 | 12.41 | 12.49 | 11.97 | 12.25 | 12.25 | qfq | 2,018,104 | 24,536,949 | -1.29% |
| 2026-06-09 | 12.17 | 12.48 | 12.08 | 12.41 | 12.41 | qfq | 1,983,438 | 24,411,109 | 2.56% |
| 2026-06-08 | 12.52 | 12.65 | 11.90 | 12.10 | 12.10 | qfq | 3,100,337 | 37,910,765 | -4.42% |
| 2026-06-05 | 12.59 | 12.86 | 12.20 | 12.66 | 12.66 | qfq | 2,548,386 | 31,956,415 | 1.69% |
| 2026-06-04 | 12.62 | 12.69 | 12.30 | 12.45 | 12.45 | qfq | 1,807,114 | 22,518,948 | -1.11% |
| 2026-06-03 | 12.88 | 12.90 | 12.40 | 12.59 | 12.59 | qfq | 1,761,356 | 22,209,486 | -2.25% |
| 2026-06-02 | 13.33 | 13.33 | 12.80 | 12.88 | 12.88 | qfq | 2,103,801 | 27,251,753 | -2.42% |
| 2026-06-01 | 12.77 | 13.36 | 12.68 | 13.20 | 13.20 | qfq | 2,542,708 | 33,485,905 | 2.40% |
| 2026-05-29 | 13.23 | 13.27 | 12.80 | 12.89 | 12.89 | qfq | 2,515,877 | 32,674,694 | -1.45% |
| 2026-05-28 | 13.49 | 13.49 | 12.79 | 13.08 | 13.08 | qfq | 2,122,574 | 27,664,547 | -0.15% |
| 2026-05-27 | 13.65 | 13.65 | 12.92 | 13.10 | 13.10 | qfq | 4,332,632 | 56,977,551 | -4.03% |
| 2026-05-26 | 13.98 | 14.09 | 13.39 | 13.65 | 13.65 | qfq | 3,768,820 | 51,368,499 | -1.87% |
| 2026-05-25 | 14.29 | 14.38 | 13.80 | 13.91 | 13.91 | qfq | 2,831,127 | 39,662,294 | -2.32% |
| 2026-05-22 | 14.31 | 14.47 | 14.11 | 14.24 | 14.24 | qfq | 2,383,667 | 33,989,618 | 0.28% |
| 2026-05-21 | 14.82 | 14.98 | 14.19 | 14.20 | 14.20 | qfq | 2,878,432 | 42,132,231 | -4.25% |
| 2026-05-20 | 14.90 | 15.05 | 14.65 | 14.83 | 14.83 | qfq | 1,653,265 | 24,476,926 | -0.60% |
| 2026-05-19 | 14.75 | 15.05 | 14.58 | 14.92 | 14.92 | qfq | 2,073,668 | 30,632,466 | 0.81% |
| 2026-05-18 | 14.83 | 14.84 | 14.40 | 14.80 | 14.80 | qfq | 3,167,314 | 46,149,750 | -0.20% |
| 2026-05-15 | 15.10 | 15.42 | 14.70 | 14.83 | 14.83 | qfq | 3,355,671 | 50,274,640 | -1.66% |
| 2026-05-14 | 16.19 | 16.50 | 15.06 | 15.08 | 15.08 | qfq | 6,863,399 | 105,910,712 | -6.91% |
| 2026-05-13 | 16.89 | 17.16 | 16.02 | 16.20 | 16.20 | qfq | 5,082,473 | 83,622,108 | -3.69% |
| 2026-05-12 | 16.00 | 17.33 | 15.96 | 16.82 | 16.82 | qfq | 8,474,884 | 140,458,759 | 4.80% |
| 2026-05-11 | 16.07 | 16.29 | 15.85 | 16.05 | 16.05 | qfq | 2,789,115 | 44,661,273 | 0.38% |
| 2026-05-08 | 15.71 | 16.09 | 15.68 | 15.99 | 15.99 | qfq | 3,062,282 | 48,624,588 | 1.52% |
| 2026-05-07 | 15.93 | 16.08 | 15.65 | 15.75 | 15.75 | qfq | 3,357,851 | 53,025,500 | -1.13% |
| 2026-05-06 | 16.04 | 16.36 | 15.56 | 15.93 | 15.93 | qfq | 5,448,800 | 86,718,762 | -0.62% |
| 2026-04-30 | 16.04 | 16.41 | 15.89 | 16.03 | 16.03 | qfq | 4,000,465 | 64,543,646 | -0.19% |
| 2026-04-29 | 15.75 | 16.34 | 15.71 | 16.06 | 16.06 | qfq | 4,100,337 | 65,835,770 | 1.13% |
| 2026-04-28 | 15.31 | 15.99 | 15.04 | 15.88 | 15.88 | qfq | 5,703,473 | 88,398,825 | 2.65% |
| 2026-04-27 | 14.99 | 15.58 | 14.46 | 15.47 | 15.47 | qfq | 6,838,887 | 103,027,110 | 2.59% |
| 2026-04-24 | 15.20 | 15.46 | 14.97 | 15.08 | 15.08 | qfq | 8,684,681 | 131,590,348 | -5.87% |
| 2026-04-23 | 17.00 | 17.51 | 16.02 | 16.02 | 16.02 | qfq | 18,495,818 | 302,774,994 | -19.98% |
| 2026-04-22 | 19.39 | 20.14 | 19.16 | 20.02 | 20.02 | qfq | 5,581,923 | 110,230,868 | 2.93% |
| 2026-04-21 | 19.09 | 19.57 | 19.07 | 19.45 | 19.45 | qfq | 2,979,876 | 57,814,273 | 1.14% |
| 2026-04-20 | 18.96 | 19.25 | 18.80 | 19.23 | 19.23 | qfq | 2,066,902 | 39,407,388 | 1.64% |
| 2026-04-17 | 18.79 | 18.94 | 18.64 | 18.92 | 18.92 | qfq | 1,838,065 | 34,535,362 | 0.37% |
| 2026-04-16 | 18.20 | 18.91 | 18.20 | 18.85 | 18.85 | qfq | 2,309,382 | 43,150,288 | 2.33% |
| 2026-04-15 | 18.45 | 18.70 | 18.36 | 18.42 | 18.42 | qfq | 1,766,777 | 32,722,898 | 0.11% |
| 2026-04-14 | 18.33 | 18.42 | 18.14 | 18.40 | 18.40 | qfq | 1,640,575 | 29,926,766 | 0.88% |
| 2026-04-13 | 18.31 | 18.40 | 18.11 | 18.24 | 18.24 | qfq | 1,477,002 | 26,884,496 | -0.87% |
| 2026-04-10 | 18.20 | 18.75 | 18.15 | 18.40 | 18.40 | qfq | 2,300,586 | 42,465,812 | 1.77% |
| 2026-04-09 | 18.44 | 18.44 | 17.97 | 18.08 | 18.08 | qfq | 1,898,618 | 34,575,974 | -1.95% |
| 2026-04-08 | 18.18 | 18.55 | 18.18 | 18.44 | 18.44 | qfq | 2,811,153 | 51,757,343 | 2.39% |
| 2026-04-07 | 17.68 | 18.08 | 17.68 | 18.01 | 18.01 | qfq | 1,108,902 | 19,890,556 | 1.18% |
| 2026-04-03 | 18.19 | 18.37 | 17.73 | 17.80 | 17.80 | qfq | 1,239,264 | 22,203,094 | -2.09% |
| 2026-04-02 | 18.51 | 18.51 | 18.11 | 18.18 | 18.18 | qfq | 1,577,225 | 28,807,636 | -1.78% |
| 2026-04-01 | 18.38 | 18.53 | 18.14 | 18.51 | 18.51 | qfq | 1,893,506 | 34,810,518 | 2.83% |
| 2026-03-31 | 18.35 | 18.53 | 18.00 | 18.00 | 18.00 | qfq | 1,584,472 | 28,993,626 | -1.91% |
| 2026-03-30 | 17.86 | 18.37 | 17.80 | 18.35 | 18.35 | qfq | 1,026,777 | 18,715,288 | 0.60% |
| 2026-03-27 | 17.71 | 18.30 | 17.71 | 18.24 | 18.24 | qfq | 1,115,007 | 20,244,416 | 1.79% |
| 2026-03-26 | 18.25 | 18.45 | 17.88 | 17.92 | 17.92 | qfq | 1,184,177 | 21,467,499 | -1.92% |
| 2026-03-25 | 17.98 | 18.28 | 17.83 | 18.27 | 18.27 | qfq | 1,600,317 | 29,003,877 | 2.07% |
| 2026-03-24 | 17.69 | 17.90 | 17.43 | 17.90 | 17.90 | qfq | 1,491,202 | 26,371,041 | 2.76% |
| 2026-03-23 | 18.29 | 18.29 | 17.38 | 17.42 | 17.42 | qfq | 3,072,076 | 54,416,384 | -5.68% |
| 2026-03-20 | 19.01 | 19.21 | 18.45 | 18.47 | 18.47 | qfq | 2,098,919 | 39,245,661 | -2.84% |
| 2026-03-19 | 19.18 | 19.45 | 18.93 | 19.01 | 19.01 | qfq | 2,572,513 | 49,175,713 | -2.21% |
| 2026-03-18 | 19.57 | 19.57 | 19.10 | 19.44 | 19.44 | qfq | 2,147,904 | 41,410,957 | -0.21% |
| 2026-03-17 | 20.16 | 20.19 | 19.45 | 19.48 | 19.48 | qfq | 3,501,672 | 69,211,999 | -3.08% |
| 2026-03-16 | 19.99 | 20.10 | 19.71 | 20.10 | 20.10 | qfq | 3,539,829 | 70,656,996 | 1.06% |
| 2026-03-13 | 19.84 | 20.47 | 19.76 | 19.89 | 19.89 | qfq | 5,958,010 | 119,809,177 | 0.45% |
| 2026-03-12 | 19.73 | 19.89 | 19.63 | 19.80 | 19.80 | qfq | 2,379,894 | 47,110,920 | 0.35% |
| 2026-03-11 | 19.87 | 19.97 | 19.62 | 19.73 | 19.73 | qfq | 1,607,349 | 31,668,181 | -0.25% |
| 2026-03-10 | 19.58 | 19.85 | 19.50 | 19.78 | 19.78 | qfq | 2,532,310 | 49,984,838 | 1.23% |
| 2026-03-09 | 19.36 | 19.85 | 19.28 | 19.54 | 19.54 | qfq | 3,688,561 | 72,146,954 | 0.41% |
| 2026-03-06 | 18.42 | 19.58 | 18.36 | 19.46 | 19.46 | qfq | 2,898,271 | 55,545,122 | 5.42% |
| 2026-03-05 | 18.60 | 18.77 | 18.45 | 18.46 | 18.46 | qfq | 1,425,687 | 26,489,889 | 0.54% |
| 2026-03-04 | 18.60 | 18.90 | 18.36 | 18.36 | 18.36 | qfq | 2,138,949 | 39,740,075 | -2.60% |
| 2026-03-03 | 19.45 | 19.65 | 18.80 | 18.85 | 18.85 | qfq | 2,882,908 | 55,270,662 | -3.08% |
| 2026-03-02 | 19.68 | 19.75 | 19.36 | 19.45 | 19.45 | qfq | 2,624,310 | 51,177,794 | -2.06% |
| 2026-02-27 | 19.80 | 19.92 | 19.72 | 19.86 | 19.86 | qfq | 1,701,740 | 33,722,011 | 0.00% |
| 2026-02-26 | 19.84 | 20.00 | 19.80 | 19.86 | 19.86 | qfq | 1,903,834 | 37,833,143 | 0.10% |
| 2026-02-25 | 19.87 | 19.98 | 19.80 | 19.84 | 19.84 | qfq | 1,910,923 | 38,006,426 | 0.00% |
| 2026-02-24 | 19.60 | 19.91 | 19.38 | 19.84 | 19.84 | qfq | 2,669,901 | 52,625,351 | 2.43% |
| 2026-02-13 | 19.46 | 19.64 | 19.37 | 19.37 | 19.37 | qfq | 1,778,468 | 34,674,583 | -0.41% |
| 2026-02-12 | 20.07 | 20.07 | 19.43 | 19.45 | 19.45 | qfq | 2,660,620 | 52,014,639 | -1.37% |
| 2026-02-11 | 19.64 | 19.96 | 19.40 | 19.72 | 19.72 | qfq | 3,560,146 | 70,211,155 | 1.13% |
| 2026-02-10 | 19.40 | 19.63 | 19.35 | 19.50 | 19.50 | qfq | 1,926,679 | 37,668,439 | 0.10% |
| 2026-02-09 | 19.23 | 19.55 | 19.23 | 19.48 | 19.48 | qfq | 2,375,986 | 46,185,841 | 1.62% |
| 2026-02-06 | 19.20 | 19.30 | 19.06 | 19.17 | 19.17 | qfq | 2,313,005 | 44,405,717 | -0.42% |
| 2026-02-05 | 19.04 | 19.34 | 18.92 | 19.25 | 19.25 | qfq | 3,104,874 | 59,727,159 | 1.37% |
| 2026-02-04 | 18.86 | 18.99 | 18.78 | 18.99 | 18.99 | qfq | 1,921,232 | 36,287,413 | 0.69% |
| 2026-02-03 | 18.77 | 18.87 | 18.70 | 18.86 | 18.86 | qfq | 1,597,979 | 30,045,420 | 0.48% |
| 2026-02-02 | 19.15 | 19.15 | 18.72 | 18.77 | 18.77 | qfq | 2,777,545 | 52,458,106 | -1.47% |
| 2026-01-30 | 18.99 | 19.10 | 18.81 | 19.05 | 19.05 | qfq | 2,648,299 | 50,298,581 | 0.85% |
| 2026-01-29 | 18.77 | 19.03 | 18.70 | 18.89 | 18.89 | qfq | 2,692,717 | 50,875,913 | 0.16% |
| 2026-01-28 | 19.08 | 19.24 | 18.70 | 18.86 | 18.86 | qfq | 4,281,626 | 80,903,635 | -1.51% |
| 2026-01-27 | 19.97 | 20.00 | 19.10 | 19.15 | 19.15 | qfq | 7,054,894 | 136,725,654 | -4.01% |
| 2026-01-26 | 20.21 | 20.29 | 19.80 | 19.95 | 19.95 | qfq | 4,957,238 | 99,053,248 | -1.97% |
| 2026-01-23 | 20.39 | 20.45 | 20.24 | 20.35 | 20.35 | qfq | 3,822,923 | 77,746,009 | -0.15% |
| 2026-01-22 | 20.00 | 20.45 | 19.98 | 20.38 | 20.38 | qfq | 4,542,338 | 91,927,623 | 1.60% |
| 2026-01-21 | 20.03 | 20.07 | 19.95 | 20.06 | 20.06 | qfq | 2,397,255 | 47,996,096 | 0.20% |
| 2026-01-20 | 19.83 | 20.09 | 19.83 | 20.02 | 20.02 | qfq | 2,499,890 | 49,914,191 | 0.60% |
| 2026-01-19 | 19.84 | 19.97 | 19.75 | 19.90 | 19.90 | qfq | 2,516,250 | 49,983,950 | -0.10% |
| 2026-01-16 | 20.18 | 20.21 | 19.92 | 19.92 | 19.92 | qfq | 3,717,233 | 74,304,054 | -0.99% |
| 2026-01-15 | 20.28 | 20.29 | 20.07 | 20.12 | 20.12 | qfq | 3,421,372 | 68,936,819 | -0.74% |
| 2026-01-14 | 20.13 | 20.30 | 20.10 | 20.27 | 20.27 | qfq | 5,745,502 | 116,040,480 | 0.40% |
| 2026-01-13 | 20.33 | 20.46 | 20.16 | 20.19 | 20.19 | qfq | 6,470,233 | 131,286,521 | -1.32% |
| 2026-01-12 | 20.44 | 20.52 | 20.05 | 20.46 | 20.46 | qfq | 8,450,821 | 171,718,526 | 0.05% |
| 2026-01-09 | 20.56 | 20.77 | 20.40 | 20.45 | 20.45 | qfq | 13,367,856 | 274,226,489 | -3.31% |
| 2026-01-08 | 20.76 | 21.88 | 20.50 | 21.15 | 21.15 | qfq | 19,554,906 | 409,450,982 | -11.91% |
| 2026-01-07 | 23.80 | 24.16 | 23.74 | 24.01 | 24.01 | qfq | 2,897,858 | 69,483,191 | 0.38% |
| 2026-01-06 | 23.50 | 24.30 | 23.45 | 23.92 | 23.92 | qfq | 3,438,562 | 82,058,681 | 2.00% |
| 2026-01-05 | 23.20 | 23.55 | 23.14 | 23.45 | 23.45 | qfq | 1,904,339 | 44,542,989 | 0.73% |
| 2025-12-31 | 23.26 | 23.28 | 22.82 | 23.28 | 23.28 | qfq | 2,008,859 | 46,352,740 | 0.09% |
| 2025-12-30 | 23.26 | 23.47 | 23.25 | 23.26 | 23.26 | qfq | 1,316,174 | 30,744,994 | -0.47% |
| 2025-12-29 | 23.71 | 23.82 | 23.31 | 23.37 | 23.37 | qfq | 2,003,962 | 47,053,047 | -1.52% |
| 2025-12-26 | 23.61 | 23.88 | 23.43 | 23.73 | 23.73 | qfq | 2,311,413 | 54,667,103 | 0.51% |
| 2025-12-25 | 23.78 | 23.87 | 23.59 | 23.61 | 23.61 | qfq | 2,308,153 | 54,681,608 | -0.80% |
| 2025-12-24 | 23.83 | 24.14 | 23.75 | 23.80 | 23.80 | qfq | 1,768,973 | 42,174,840 | -0.63% |
| 2025-12-23 | 24.29 | 24.92 | 23.89 | 23.95 | 23.95 | qfq | 2,746,416 | 66,495,424 | -0.04% |
| 2025-12-22 | 23.50 | 24.67 | 23.50 | 23.96 | 23.96 | qfq | 4,275,002 | 103,357,971 | 2.00% |
| 2025-12-19 | 23.28 | 23.58 | 23.08 | 23.49 | 23.49 | qfq | 2,087,267 | 48,828,256 | 0.90% |
| 2025-12-18 | 22.82 | 23.48 | 22.81 | 23.28 | 23.28 | qfq | 2,180,555 | 50,684,699 | 1.57% |
| 2025-12-17 | 22.66 | 22.95 | 22.43 | 22.92 | 22.92 | qfq | 1,682,680 | 38,214,437 | 0.17% |
| 2025-12-16 | 23.15 | 23.29 | 22.65 | 22.88 | 22.88 | qfq | 1,551,581 | 35,584,462 | -1.12% |
| 2025-12-15 | 22.82 | 23.49 | 22.75 | 23.14 | 23.14 | qfq | 2,477,250 | 57,557,748 | 1.27% |
| 2025-12-12 | 22.77 | 22.96 | 22.67 | 22.85 | 22.85 | qfq | 985,028 | 22,501,601 | 0.09% |
| 2025-12-11 | 22.98 | 23.04 | 22.67 | 22.83 | 22.83 | qfq | 1,068,464 | 24,438,862 | -0.74% |
| 2025-12-10 | 23.10 | 23.16 | 22.80 | 23.00 | 23.00 | qfq | 1,000,564 | 22,978,170 | -0.65% |
| 2025-12-09 | 23.17 | 23.39 | 23.14 | 23.15 | 23.15 | qfq | 914,827 | 21,282,677 | -0.47% |
| 2025-12-08 | 23.08 | 23.33 | 23.00 | 23.26 | 23.26 | qfq | 1,354,311 | 31,416,082 | 0.39% |
| 2025-12-05 | 22.99 | 23.18 | 22.65 | 23.17 | 23.17 | qfq | 1,035,718 | 23,764,358 | 1.22% |
| 2025-12-04 | 22.85 | 23.13 | 22.58 | 22.89 | 22.89 | qfq | 1,054,311 | 24,083,568 | 0.18% |
| 2025-12-03 | 22.99 | 23.19 | 22.64 | 22.85 | 22.85 | qfq | 1,112,438 | 25,420,623 | -0.52% |
| 2025-12-02 | 23.06 | 23.10 | 22.86 | 22.97 | 22.97 | qfq | 833,091 | 19,146,100 | -0.35% |
| 2025-12-01 | 23.03 | 23.13 | 22.91 | 23.05 | 23.05 | qfq | 1,127,281 | 25,922,745 | 0.22% |
| 2025-11-28 | 22.83 | 23.15 | 22.78 | 23.00 | 23.00 | qfq | 927,251 | 21,297,427 | 0.61% |
| 2025-11-27 | 22.81 | 23.06 | 22.68 | 22.86 | 22.86 | qfq | 963,827 | 22,073,471 | 0.70% |
| 2025-11-26 | 22.72 | 23.12 | 22.63 | 22.70 | 22.70 | qfq | 1,294,318 | 29,525,692 | -0.13% |
| 2025-11-25 | 22.70 | 23.05 | 22.65 | 22.73 | 22.73 | qfq | 1,500,357 | 34,296,920 | 0.44% |
| 2025-11-24 | 22.48 | 22.76 | 22.29 | 22.63 | 22.63 | qfq | 1,587,507 | 35,724,813 | 0.94% |
| 2025-11-21 | 23.40 | 23.57 | 22.34 | 22.42 | 22.42 | qfq | 3,523,982 | 80,436,803 | -4.68% |
| 2025-11-20 | 23.98 | 23.99 | 23.50 | 23.52 | 23.52 | qfq | 1,798,921 | 42,460,002 | -1.09% |
| 2025-11-19 | 23.91 | 24.27 | 23.55 | 23.78 | 23.78 | qfq | 2,079,252 | 49,395,367 | -0.50% |
| 2025-11-18 | 24.50 | 24.50 | 23.88 | 23.90 | 23.90 | qfq | 2,283,278 | 54,987,270 | -1.93% |
| 2025-11-17 | 24.82 | 24.86 | 24.18 | 24.37 | 24.37 | qfq | 2,740,906 | 66,933,047 | -2.01% |
| 2025-11-14 | 25.22 | 25.63 | 24.81 | 24.87 | 24.87 | qfq | 3,628,532 | 91,114,207 | -1.70% |
| 2025-11-13 | 25.34 | 25.50 | 24.97 | 25.30 | 25.30 | qfq | 5,289,718 | 133,670,462 | -1.98% |
| 2025-11-12 | 25.60 | 26.25 | 25.31 | 25.81 | 25.81 | qfq | 9,220,358 | 238,991,213 | 2.22% |
| 2025-11-11 | 24.30 | 26.05 | 24.13 | 25.25 | 25.25 | qfq | 6,352,465 | 159,729,146 | 4.00% |
| 2025-11-10 | 23.80 | 24.57 | 23.78 | 24.28 | 24.28 | qfq | 3,138,624 | 75,915,406 | 1.97% |
| 2025-11-07 | 23.90 | 24.00 | 23.74 | 23.81 | 23.81 | qfq | 1,262,930 | 30,180,470 | -0.29% |
| 2025-11-06 | 23.70 | 23.97 | 23.63 | 23.88 | 23.88 | qfq | 1,208,162 | 28,808,926 | 0.38% |
| 2025-11-05 | 23.68 | 23.92 | 23.57 | 23.79 | 23.79 | qfq | 1,493,016 | 35,478,470 | 0.46% |
| 2025-11-04 | 24.00 | 24.08 | 23.49 | 23.68 | 23.68 | qfq | 2,313,008 | 54,915,794 | -1.33% |
| 2025-11-03 | 24.30 | 24.37 | 23.80 | 24.00 | 24.00 | qfq | 2,245,772 | 53,928,460 | -1.19% |
| 2025-10-31 | 24.18 | 24.40 | 23.89 | 24.29 | 24.29 | qfq | 2,223,996 | 53,846,358 | 1.72% |
| 2025-10-30 | 24.02 | 24.42 | 23.88 | 23.88 | 23.88 | qfq | 2,810,466 | 67,948,294 | -0.71% |
| 2025-10-29 | 24.01 | 24.20 | 23.77 | 24.05 | 24.05 | qfq | 2,756,016 | 66,008,083 | -0.12% |
| 2025-10-28 | 24.23 | 24.29 | 23.88 | 24.08 | 24.08 | qfq | 2,526,565 | 60,844,187 | -1.51% |
| 2025-10-27 | 24.20 | 24.87 | 24.18 | 24.45 | 24.45 | qfq | 2,988,317 | 73,079,273 | 1.66% |
| 2025-10-24 | 23.98 | 24.10 | 23.68 | 24.05 | 24.05 | qfq | 2,011,426 | 48,227,354 | 0.88% |
| 2025-10-23 | 23.86 | 23.92 | 23.50 | 23.84 | 23.84 | qfq | 2,144,016 | 50,807,533 | -0.13% |
| 2025-10-22 | 24.10 | 24.42 | 23.81 | 23.87 | 23.87 | qfq | 1,991,757 | 47,951,421 | -1.04% |
| 2025-10-21 | 23.82 | 24.23 | 23.72 | 24.12 | 24.12 | qfq | 2,217,174 | 53,338,597 | 1.69% |
| 2025-10-20 | 24.04 | 24.22 | 23.52 | 23.72 | 23.72 | qfq | 3,519,671 | 83,696,995 | -0.46% |
| 2025-10-17 | 25.02 | 25.16 | 23.73 | 23.83 | 23.83 | qfq | 4,536,963 | 110,131,809 | -4.14% |
| 2025-10-16 | 25.56 | 26.02 | 24.70 | 24.86 | 24.86 | qfq | 6,729,588 | 169,602,514 | -4.49% |
| 2025-10-15 | 25.99 | 26.19 | 25.60 | 26.03 | 26.03 | qfq | 2,062,366 | 53,454,920 | 1.13% |
| 2025-10-14 | 26.13 | 26.40 | 25.61 | 25.74 | 25.74 | qfq | 2,370,048 | 61,550,673 | -1.49% |
| 2025-10-13 | 25.60 | 26.19 | 25.37 | 26.13 | 26.13 | qfq | 3,225,753 | 83,504,438 | -1.10% |
| 2025-10-10 | 26.00 | 26.60 | 25.80 | 26.42 | 26.42 | qfq | 4,043,028 | 106,278,442 | 2.44% |
| 2025-10-09 | 25.70 | 25.99 | 25.52 | 25.79 | 25.79 | qfq | 2,938,027 | 75,691,447 | 0.94% |
| 2025-09-30 | 25.55 | 25.74 | 25.38 | 25.55 | 25.55 | qfq | 2,052,505 | 52,421,420 | 0.27% |
| 2025-09-29 | 25.90 | 25.90 | 25.01 | 25.48 | 25.48 | qfq | 2,595,125 | 66,122,382 | -1.66% |
| 2025-09-26 | 25.84 | 26.09 | 25.53 | 25.91 | 25.91 | qfq | 1,849,153 | 47,778,896 | -0.12% |
| 2025-09-25 | 26.09 | 26.35 | 25.61 | 25.94 | 25.94 | qfq | 2,026,699 | 52,850,174 | -0.04% |
| 2025-09-24 | 25.68 | 26.13 | 25.41 | 25.95 | 25.95 | qfq | 2,317,255 | 60,067,603 | 0.70% |
| 2025-09-23 | 25.89 | 25.99 | 25.25 | 25.77 | 25.77 | qfq | 3,278,000 | 83,799,112 | -0.31% |
| 2025-09-22 | 26.17 | 26.45 | 25.70 | 25.85 | 25.85 | qfq | 2,671,331 | 69,118,292 | -1.41% |
| 2025-09-19 | 26.22 | 26.54 | 26.02 | 26.22 | 26.22 | qfq | 2,408,063 | 63,220,650 | 0.58% |
| 2025-09-18 | 26.53 | 26.92 | 25.90 | 26.07 | 26.07 | qfq | 4,012,177 | 105,904,084 | -1.66% |
| 2025-09-17 | 26.71 | 27.05 | 26.51 | 26.51 | 26.51 | qfq | 2,797,326 | 74,634,408 | -0.75% |
| 2025-09-16 | 26.98 | 27.16 | 26.50 | 26.71 | 26.71 | qfq | 2,627,091 | 70,272,617 | -1.00% |
| 2025-09-15 | 26.97 | 27.39 | 26.84 | 26.98 | 26.98 | qfq | 2,696,786 | 73,063,513 | -0.04% |
| 2025-09-12 | 27.40 | 27.40 | 26.89 | 26.99 | 26.99 | qfq | 2,914,291 | 79,073,184 | -1.39% |
| 2025-09-11 | 27.20 | 27.58 | 27.03 | 27.37 | 27.37 | qfq | 2,928,684 | 79,775,852 | 0.22% |
| 2025-09-10 | 27.67 | 27.88 | 27.25 | 27.31 | 27.31 | qfq | 3,232,985 | 88,891,237 | -1.76% |
| 2025-09-09 | 27.44 | 28.64 | 27.20 | 27.80 | 27.80 | qfq | 5,967,563 | 167,166,693 | 2.13% |
| 2025-09-08 | 26.48 | 27.33 | 26.47 | 27.22 | 27.22 | qfq | 3,547,825 | 95,450,552 | 2.41% |
| 2025-09-05 | 26.51 | 26.76 | 26.12 | 26.58 | 26.58 | qfq | 2,952,143 | 78,281,842 | 1.26% |
| 2025-09-04 | 26.57 | 26.89 | 25.93 | 26.25 | 26.25 | qfq | 4,282,078 | 113,075,514 | -0.98% |
| 2025-09-03 | 27.28 | 27.65 | 26.50 | 26.51 | 26.51 | qfq | 4,670,996 | 126,246,918 | -2.21% |
| 2025-09-02 | 27.43 | 27.75 | 26.80 | 27.11 | 27.11 | qfq | 6,576,615 | 178,713,929 | -0.91% |
| 2025-09-01 | 27.75 | 28.09 | 26.50 | 27.36 | 27.36 | qfq | 12,212,593 | 334,158,363 | -5.07% |
| 2025-08-29 | 28.95 | 29.40 | 28.50 | 28.82 | 28.82 | qfq | 4,513,701 | 130,675,137 | 0.00% |
| 2025-08-28 | 29.06 | 29.58 | 27.90 | 28.82 | 28.82 | qfq | 6,166,704 | 176,630,307 | -1.17% |
| 2025-08-27 | 29.90 | 30.39 | 29.13 | 29.16 | 29.16 | qfq | 7,575,992 | 225,164,212 | -2.77% |
| 2025-08-26 | 28.05 | 31.13 | 27.68 | 29.99 | 29.99 | qfq | 11,456,802 | 337,531,162 | 6.88% |
| 2025-08-25 | 27.95 | 28.40 | 27.89 | 28.06 | 28.06 | qfq | 5,197,634 | 145,996,886 | 0.39% |
| 2025-08-22 | 27.97 | 28.15 | 27.74 | 27.95 | 27.95 | qfq | 3,548,295 | 98,872,471 | -0.07% |
| 2025-08-21 | 28.36 | 28.59 | 27.91 | 27.97 | 27.97 | qfq | 4,291,051 | 120,858,876 | -1.51% |
| 2025-08-20 | 28.15 | 28.41 | 27.78 | 28.40 | 28.40 | qfq | 4,502,306 | 126,607,363 | 0.57% |
| 2025-08-19 | 29.20 | 29.20 | 28.01 | 28.24 | 28.24 | qfq | 7,776,485 | 220,692,157 | -3.85% |
| 2025-08-18 | 28.54 | 29.80 | 28.41 | 29.37 | 29.37 | qfq | 5,333,905 | 156,464,007 | 3.42% |
| 2025-08-15 | 28.03 | 28.43 | 27.95 | 28.40 | 28.40 | qfq | 2,473,187 | 69,781,662 | 1.39% |
| 2025-08-14 | 28.52 | 28.64 | 28.01 | 28.01 | 28.01 | qfq | 3,076,058 | 87,025,279 | -1.79% |
| 2025-08-13 | 28.45 | 28.59 | 28.07 | 28.52 | 28.52 | qfq | 2,943,154 | 83,373,454 | 0.14% |
| 2025-08-12 | 28.56 | 28.76 | 28.23 | 28.48 | 28.48 | qfq | 2,967,709 | 84,554,890 | -0.25% |
| 2025-08-11 | 27.98 | 28.63 | 27.82 | 28.55 | 28.55 | qfq | 3,432,565 | 97,339,014 | 2.33% |
| 2025-08-08 | 28.03 | 28.15 | 27.63 | 27.90 | 27.90 | qfq | 2,776,932 | 77,517,369 | -0.46% |
| 2025-08-07 | 27.82 | 28.31 | 27.72 | 28.03 | 28.03 | qfq | 3,392,011 | 95,171,126 | 0.75% |
| 2025-08-06 | 27.70 | 27.98 | 27.47 | 27.82 | 27.82 | qfq | 2,961,169 | 82,092,245 | 0.11% |
| 2025-08-05 | 27.53 | 28.20 | 27.49 | 27.79 | 27.79 | qfq | 3,806,565 | 105,595,222 | 0.40% |
| 2025-08-04 | 27.17 | 27.73 | 26.90 | 27.68 | 27.68 | qfq | 5,556,981 | 152,162,091 | 1.47% |
| 2025-08-01 | 26.22 | 27.40 | 26.22 | 27.28 | 27.28 | qfq | 7,096,185 | 191,444,192 | 3.65% |
| 2025-07-31 | 26.95 | 27.33 | 26.29 | 26.32 | 26.32 | qfq | 7,182,781 | 192,487,003 | -3.70% |
| 2025-07-30 | 27.35 | 27.50 | 26.52 | 27.33 | 27.33 | qfq | 9,674,333 | 261,290,522 | -0.80% |
| 2025-07-29 | 28.80 | 29.20 | 26.98 | 27.55 | 27.55 | qfq | 13,030,240 | 362,215,401 | 1.89% |
| 2025-07-28 | 27.27 | 27.46 | 26.80 | 27.04 | 27.04 | qfq | 4,041,422 | 109,404,184 | -0.55% |
| 2025-07-25 | 27.38 | 27.70 | 27.10 | 27.19 | 27.19 | qfq | 3,801,391 | 103,897,933 | -0.77% |
| 2025-07-24 | 26.96 | 27.83 | 26.96 | 27.40 | 27.40 | qfq | 5,957,348 | 163,691,211 | 1.11% |
| 2025-07-23 | 27.70 | 27.73 | 26.90 | 27.10 | 27.10 | qfq | 5,392,045 | 146,656,438 | -1.06% |
| 2025-07-22 | 27.02 | 27.78 | 26.80 | 27.39 | 27.39 | qfq | 7,634,733 | 208,462,082 | 0.88% |
| 2025-07-21 | 26.50 | 27.96 | 26.45 | 27.15 | 27.15 | qfq | 12,853,850 | 350,005,991 | 7.14% |
| 2025-07-18 | 25.57 | 25.59 | 25.07 | 25.34 | 25.34 | qfq | 3,290,468 | 83,030,157 | -1.02% |
| 2025-07-17 | 25.08 | 25.83 | 24.81 | 25.60 | 25.60 | qfq | 4,684,722 | 118,634,816 | 2.07% |
| 2025-07-16 | 25.21 | 25.40 | 24.94 | 25.08 | 25.08 | qfq | 1,890,740 | 47,434,821 | -0.59% |
| 2025-07-15 | 25.08 | 25.40 | 24.89 | 25.23 | 25.23 | qfq | 2,208,056 | 55,456,258 | -0.12% |
| 2025-07-14 | 24.99 | 25.42 | 24.88 | 25.26 | 25.26 | qfq | 2,074,080 | 52,174,884 | 1.28% |
| 2025-07-11 | 24.93 | 25.16 | 24.72 | 24.94 | 24.94 | qfq | 1,575,532 | 39,285,314 | 0.04% |
| 2025-07-10 | 24.72 | 25.13 | 24.65 | 24.93 | 24.93 | qfq | 1,304,354 | 32,446,670 | 0.04% |
| 2025-07-09 | 24.89 | 25.23 | 24.81 | 24.92 | 24.72 | qfq | 1,468,871 | 36,674,452 | -0.68% |
| 2025-07-08 | 25.09 | 25.30 | 24.92 | 25.09 | 24.89 | qfq | 1,609,529 | 40,452,216 | 0.24% |
| 2025-07-07 | 25.04 | 25.12 | 24.86 | 25.03 | 24.83 | qfq | 1,234,659 | 30,821,764 | -0.40% |
| 2025-07-04 | 25.40 | 25.49 | 25.05 | 25.13 | 24.93 | qfq | 1,755,523 | 44,242,321 | -1.22% |
| 2025-07-03 | 25.34 | 25.50 | 25.05 | 25.44 | 25.24 | qfq | 1,658,269 | 41,937,170 | 0.39% |
| 2025-07-02 | 25.65 | 25.75 | 25.12 | 25.34 | 25.14 | qfq | 2,081,985 | 52,887,227 | -0.94% |
| 2025-07-01 | 25.30 | 25.60 | 25.09 | 25.58 | 25.37 | qfq | 2,817,168 | 71,472,236 | 1.71% |
| 2025-06-30 | 25.00 | 25.20 | 24.85 | 25.15 | 24.95 | qfq | 2,130,101 | 53,353,238 | 0.52% |
| 2025-06-27 | 24.81 | 25.35 | 24.78 | 25.02 | 24.82 | qfq | 2,145,248 | 53,825,206 | 0.81% |
| 2025-06-26 | 25.19 | 25.27 | 24.77 | 24.82 | 24.62 | qfq | 3,203,931 | 79,892,500 | -2.13% |
| 2025-06-25 | 24.97 | 25.55 | 24.63 | 25.36 | 25.16 | qfq | 4,420,225 | 111,159,905 | 2.46% |
| 2025-06-24 | 24.20 | 24.89 | 24.20 | 24.75 | 24.55 | qfq | 2,854,735 | 70,496,679 | 1.52% |
| 2025-06-23 | 23.81 | 24.45 | 23.72 | 24.38 | 24.18 | qfq | 1,906,114 | 45,793,363 | 1.75% |
| 2025-06-20 | 23.93 | 24.30 | 23.89 | 23.96 | 23.77 | qfq | 1,341,367 | 32,264,321 | 0.00% |
| 2025-06-19 | 24.23 | 24.56 | 23.88 | 23.96 | 23.77 | qfq | 2,256,310 | 54,426,585 | -1.84% |
| 2025-06-18 | 24.55 | 24.72 | 24.25 | 24.41 | 24.21 | qfq | 1,865,505 | 45,471,083 | -0.81% |
| 2025-06-17 | 24.94 | 25.20 | 24.49 | 24.61 | 24.41 | qfq | 2,956,746 | 73,244,058 | -1.36% |
| 2025-06-16 | 24.43 | 25.25 | 24.30 | 24.95 | 24.75 | qfq | 3,935,516 | 97,878,550 | 2.55% |
| 2025-06-13 | 25.16 | 25.16 | 24.17 | 24.33 | 24.13 | qfq | 4,696,595 | 115,247,454 | -3.45% |
| 2025-06-12 | 25.86 | 25.86 | 25.13 | 25.20 | 25.00 | qfq | 5,119,290 | 130,298,809 | -3.19% |
| 2025-06-11 | 26.76 | 26.76 | 25.54 | 26.03 | 25.82 | qfq | 5,136,493 | 133,728,786 | -1.74% |
| 2025-06-10 | 26.27 | 26.59 | 25.56 | 26.49 | 26.28 | qfq | 5,543,439 | 144,664,318 | 0.95% |
| 2025-06-09 | 26.28 | 26.68 | 25.95 | 26.24 | 26.03 | qfq | 3,278,515 | 86,165,314 | -0.15% |
| 2025-06-06 | 26.05 | 26.93 | 25.88 | 26.28 | 26.07 | qfq | 5,143,714 | 136,091,006 | 0.96% |
| 2025-06-05 | 26.43 | 26.63 | 25.80 | 26.03 | 25.82 | qfq | 4,228,279 | 110,531,009 | -1.63% |
| 2025-06-04 | 26.05 | 26.55 | 25.93 | 26.46 | 26.25 | qfq | 4,599,210 | 120,714,961 | 0.95% |
| 2025-06-03 | 25.80 | 26.47 | 25.45 | 26.21 | 26.00 | qfq | 4,839,947 | 125,079,694 | 0.69% |
| 2025-05-30 | 26.31 | 26.54 | 25.85 | 26.03 | 25.82 | qfq | 3,356,169 | 87,449,766 | -1.66% |
| 2025-05-29 | 26.10 | 26.88 | 26.03 | 26.47 | 26.26 | qfq | 4,529,560 | 120,094,146 | 1.11% |
| 2025-05-28 | 26.04 | 26.60 | 26.01 | 26.18 | 25.97 | qfq | 2,995,151 | 78,774,230 | -0.65% |
| 2025-05-27 | 26.08 | 26.68 | 25.66 | 26.35 | 26.14 | qfq | 4,290,382 | 112,970,484 | 1.07% |
| 2025-05-26 | 25.96 | 26.80 | 25.71 | 26.07 | 25.86 | qfq | 4,141,491 | 107,979,964 | 1.05% |
| 2025-05-23 | 25.88 | 26.88 | 25.55 | 25.80 | 25.59 | qfq | 5,590,221 | 145,664,906 | -0.31% |
| 2025-05-22 | 26.87 | 27.29 | 25.85 | 25.88 | 25.67 | qfq | 6,909,454 | 182,058,672 | -3.72% |
| 2025-05-21 | 27.53 | 27.76 | 26.78 | 26.88 | 26.66 | qfq | 7,967,663 | 215,571,857 | -4.03% |
| 2025-05-20 | 26.60 | 28.20 | 26.12 | 28.01 | 27.79 | qfq | 13,468,744 | 370,894,716 | 6.50% |
| 2025-05-19 | 25.00 | 26.55 | 24.65 | 26.30 | 26.09 | qfq | 8,668,255 | 223,907,989 | 4.37% |
| 2025-05-16 | 25.44 | 25.73 | 24.57 | 25.20 | 25.00 | qfq | 6,231,526 | 156,038,261 | -0.98% |
| 2025-05-15 | 24.69 | 25.95 | 24.46 | 25.45 | 25.25 | qfq | 7,257,382 | 184,142,762 | 2.99% |
| 2025-05-14 | 24.86 | 24.99 | 24.53 | 24.71 | 24.51 | qfq | 2,752,099 | 67,929,844 | -0.88% |
| 2025-05-13 | 25.48 | 25.80 | 24.79 | 24.93 | 24.73 | qfq | 3,394,118 | 85,248,957 | -1.54% |
| 2025-05-12 | 25.57 | 25.57 | 25.01 | 25.32 | 25.12 | qfq | 3,361,993 | 84,939,154 | 0.48% |
| 2025-05-09 | 25.95 | 26.43 | 25.15 | 25.20 | 25.00 | qfq | 3,649,080 | 93,555,022 | -2.89% |
| 2025-05-08 | 25.51 | 26.25 | 25.30 | 25.95 | 25.74 | qfq | 3,380,863 | 87,557,408 | 0.82% |
| 2025-05-07 | 25.88 | 26.10 | 25.40 | 25.74 | 25.53 | qfq | 4,173,530 | 107,282,842 | 1.62% |
| 2025-05-06 | 25.00 | 25.62 | 24.79 | 25.33 | 25.13 | qfq | 4,360,228 | 110,289,765 | 2.55% |
| 2025-04-30 | 25.11 | 25.42 | 24.57 | 24.70 | 24.50 | qfq | 2,957,209 | 73,828,567 | -1.24% |
| 2025-04-29 | 25.11 | 25.94 | 25.00 | 25.01 | 24.81 | qfq | 3,278,156 | 82,801,560 | -0.40% |
| 2025-04-28 | 25.03 | 25.55 | 24.24 | 25.11 | 24.91 | qfq | 3,853,468 | 95,770,158 | -0.32% |
| 2025-04-25 | 25.28 | 25.54 | 24.92 | 25.19 | 24.99 | qfq | 3,519,207 | 88,849,628 | -0.47% |
| 2025-04-24 | 24.68 | 25.98 | 24.51 | 25.31 | 25.11 | qfq | 5,679,492 | 143,449,362 | 2.55% |
| 2025-04-23 | 24.51 | 24.83 | 24.38 | 24.68 | 24.48 | qfq | 2,572,701 | 63,362,265 | 0.78% |
| 2025-04-22 | 24.19 | 24.58 | 24.15 | 24.49 | 24.29 | qfq | 2,857,385 | 69,626,654 | 0.41% |
| 2025-04-21 | 24.43 | 24.88 | 24.18 | 24.39 | 24.19 | qfq | 4,671,267 | 114,328,559 | 0.45% |
| 2025-04-18 | 25.00 | 25.09 | 24.12 | 24.28 | 24.09 | qfq | 4,170,137 | 102,022,946 | -3.23% |
| 2025-04-17 | 24.37 | 25.24 | 24.35 | 25.09 | 24.89 | qfq | 6,643,930 | 164,797,589 | 2.53% |
| 2025-04-16 | 24.80 | 25.95 | 24.35 | 24.47 | 24.27 | qfq | 8,038,723 | 201,787,159 | -2.32% |
| 2025-04-15 | 25.95 | 26.44 | 24.90 | 25.05 | 24.85 | qfq | 11,975,483 | 305,760,500 | 7.28% |
| 2025-04-14 | 23.67 | 23.94 | 23.15 | 23.35 | 23.16 | qfq | 3,854,084 | 90,561,807 | -1.89% |
| 2025-04-11 | 23.67 | 24.12 | 23.36 | 23.80 | 23.61 | qfq | 4,452,762 | 105,663,119 | -0.04% |
| 2025-04-10 | 22.55 | 24.23 | 22.55 | 23.81 | 23.62 | qfq | 6,113,293 | 143,517,088 | 7.20% |
| 2025-04-09 | 21.40 | 22.85 | 20.13 | 22.21 | 22.03 | qfq | 6,835,948 | 147,818,970 | 1.05% |
| 2025-04-08 | 20.16 | 22.05 | 20.16 | 21.98 | 21.80 | qfq | 7,027,757 | 147,714,020 | 11.18% |
| 2025-04-07 | 22.80 | 23.00 | 19.77 | 19.77 | 19.61 | qfq | 6,451,569 | 136,675,754 | -19.99% |
| 2025-04-03 | 24.76 | 25.32 | 24.35 | 24.71 | 24.51 | qfq | 2,922,312 | 72,451,119 | -1.55% |
| 2025-04-02 | 24.87 | 25.30 | 24.68 | 25.10 | 24.90 | qfq | 2,301,786 | 57,789,037 | 1.01% |
| 2025-04-01 | 24.79 | 25.28 | 24.68 | 24.85 | 24.65 | qfq | 2,820,882 | 70,365,572 | 0.61% |
| 2025-03-31 | 24.88 | 24.94 | 24.15 | 24.70 | 24.50 | qfq | 3,674,015 | 90,097,044 | -1.67% |
| 2025-03-28 | 25.26 | 26.09 | 25.06 | 25.12 | 24.92 | qfq | 3,403,288 | 86,868,646 | -2.33% |
| 2025-03-27 | 25.00 | 25.87 | 24.93 | 25.72 | 25.51 | qfq | 3,957,001 | 101,352,727 | 1.90% |
| 2025-03-26 | 24.88 | 25.71 | 24.66 | 25.24 | 25.04 | qfq | 4,074,323 | 102,773,647 | 1.12% |
| 2025-03-25 | 24.44 | 25.32 | 24.22 | 24.96 | 24.76 | qfq | 4,603,377 | 114,168,154 | 2.38% |
| 2025-03-24 | 25.23 | 25.65 | 24.01 | 24.38 | 24.18 | qfq | 5,949,248 | 146,837,986 | -5.54% |
| 2025-03-21 | 25.59 | 25.95 | 25.00 | 25.81 | 25.60 | qfq | 4,596,555 | 117,689,664 | 0.00% |
| 2025-03-20 | 25.98 | 26.78 | 25.60 | 25.81 | 25.60 | qfq | 5,589,534 | 146,416,735 | -0.69% |
| 2025-03-19 | 26.45 | 26.45 | 25.80 | 25.99 | 25.78 | qfq | 6,104,573 | 159,440,778 | -2.48% |
| 2025-03-18 | 26.39 | 27.00 | 26.34 | 26.65 | 26.44 | qfq | 6,674,869 | 177,668,137 | -0.67% |
| 2025-03-17 | 28.06 | 28.43 | 26.52 | 26.83 | 26.61 | qfq | 14,666,967 | 396,526,860 | -6.94% |
| 2025-03-14 | 24.97 | 29.21 | 24.61 | 28.83 | 28.60 | qfq | 16,563,236 | 441,789,715 | 18.45% |
| 2025-03-13 | 24.40 | 24.69 | 24.01 | 24.34 | 24.14 | qfq | 3,592,595 | 87,285,906 | -0.57% |
| 2025-03-12 | 25.47 | 25.47 | 24.38 | 24.48 | 24.28 | qfq | 6,938,515 | 171,590,549 | -3.89% |
| 2025-03-11 | 25.19 | 26.04 | 25.10 | 25.47 | 25.27 | qfq | 5,048,958 | 128,550,187 | -0.51% |
| 2025-03-10 | 25.88 | 26.60 | 25.03 | 25.60 | 25.39 | qfq | 9,672,903 | 249,766,384 | 2.73% |
| 2025-03-07 | 24.08 | 25.96 | 24.08 | 24.92 | 24.72 | qfq | 10,914,433 | 273,827,177 | 4.09% |
| 2025-03-06 | 23.91 | 24.24 | 23.85 | 23.94 | 23.75 | qfq | 9,047,729 | 217,382,779 | -0.79% |
| 2025-03-05 | 24.00 | 25.85 | 23.89 | 24.13 | 23.94 | qfq | 12,942,455 | 318,751,075 | 4.01% |
| 2025-03-04 | 22.87 | 23.50 | 22.74 | 23.20 | 23.01 | qfq | 3,830,993 | 88,809,557 | 0.09% |
| 2025-03-03 | 23.40 | 23.88 | 22.85 | 23.18 | 22.99 | qfq | 6,243,543 | 145,543,605 | -1.07% |
| 2025-02-28 | 23.57 | 24.00 | 22.40 | 23.43 | 23.24 | qfq | 10,482,105 | 243,541,097 | 4.37% |
| 2025-02-27 | 22.63 | 22.65 | 21.90 | 22.45 | 22.27 | qfq | 4,242,507 | 94,387,479 | -0.80% |
| 2025-02-26 | 22.93 | 22.99 | 22.41 | 22.63 | 22.45 | qfq | 3,952,990 | 89,513,016 | -0.70% |
| 2025-02-25 | 23.10 | 23.19 | 22.66 | 22.79 | 22.61 | qfq | 3,719,429 | 85,196,139 | -2.44% |
| 2025-02-24 | 23.51 | 23.69 | 22.89 | 23.36 | 23.17 | qfq | 5,336,665 | 124,110,741 | -0.34% |
| 2025-02-21 | 23.30 | 23.80 | 22.67 | 23.44 | 23.25 | qfq | 6,005,652 | 140,455,791 | 1.30% |
| 2025-02-20 | 22.49 | 23.85 | 22.48 | 23.14 | 22.95 | qfq | 6,667,372 | 155,356,852 | 2.39% |
| 2025-02-19 | 22.60 | 22.81 | 21.88 | 22.60 | 22.42 | qfq | 6,682,679 | 149,951,843 | 0.80% |
| 2025-02-18 | 24.80 | 24.89 | 22.34 | 22.42 | 22.24 | qfq | 10,109,388 | 236,185,435 | -9.96% |
| 2025-02-17 | 23.48 | 26.89 | 23.42 | 24.90 | 24.70 | qfq | 17,741,654 | 449,415,424 | 9.50% |
| 2025-02-14 | 21.82 | 22.96 | 21.82 | 22.74 | 22.56 | qfq | 5,177,067 | 116,662,785 | 4.31% |
| 2025-02-13 | 22.21 | 22.26 | 21.53 | 21.80 | 21.63 | qfq | 3,613,578 | 78,932,495 | -1.67% |
| 2025-02-12 | 21.00 | 22.48 | 20.98 | 22.17 | 21.99 | qfq | 4,787,678 | 104,065,546 | 5.17% |
| 2025-02-11 | 21.78 | 21.89 | 21.00 | 21.08 | 20.91 | qfq | 3,596,513 | 76,188,803 | -3.52% |
| 2025-02-10 | 20.43 | 22.00 | 20.43 | 21.85 | 21.67 | qfq | 4,945,765 | 105,901,296 | 7.00% |
| 2025-02-07 | 20.00 | 20.71 | 20.00 | 20.42 | 20.26 | qfq | 3,102,289 | 63,407,891 | 2.05% |
| 2025-02-06 | 19.70 | 20.07 | 19.58 | 20.01 | 19.85 | qfq | 2,246,003 | 44,575,314 | 1.57% |
| 2025-02-05 | 20.05 | 20.15 | 19.62 | 19.70 | 19.54 | qfq | 2,021,806 | 40,184,684 | -1.75% |
| 2025-01-27 | 19.97 | 20.44 | 19.97 | 20.05 | 19.89 | qfq | 2,756,817 | 55,656,623 | 1.78% |
| 2025-01-24 | 19.35 | 19.74 | 19.32 | 19.70 | 19.54 | qfq | 1,888,967 | 36,957,376 | 0.77% |
| 2025-01-23 | 19.53 | 19.90 | 19.50 | 19.55 | 19.39 | qfq | 1,987,486 | 39,122,446 | 0.93% |
| 2025-01-22 | 19.55 | 19.62 | 19.05 | 19.37 | 19.21 | qfq | 1,814,795 | 35,004,158 | -1.58% |
| 2025-01-21 | 19.36 | 19.84 | 19.12 | 19.68 | 19.52 | qfq | 3,037,139 | 59,373,232 | 1.71% |
| 2025-01-20 | 19.00 | 19.70 | 18.66 | 19.35 | 19.19 | qfq | 3,879,129 | 75,155,343 | 5.45% |
| 2025-01-17 | 18.42 | 18.42 | 18.08 | 18.35 | 18.20 | qfq | 1,147,464 | 20,992,682 | 0.16% |
| 2025-01-16 | 18.59 | 18.69 | 18.13 | 18.32 | 18.17 | qfq | 1,364,831 | 25,130,846 | -0.65% |
| 2025-01-15 | 18.51 | 18.72 | 18.27 | 18.44 | 18.29 | qfq | 1,536,941 | 28,428,082 | 0.11% |
| 2025-01-14 | 17.80 | 18.47 | 17.75 | 18.42 | 18.27 | qfq | 1,819,841 | 33,063,626 | 4.54% |
| 2025-01-13 | 17.48 | 17.79 | 16.93 | 17.62 | 17.48 | qfq | 1,752,302 | 30,481,909 | 1.73% |
| 2025-01-10 | 17.97 | 18.23 | 17.32 | 17.32 | 17.18 | qfq | 1,904,120 | 33,668,144 | -3.94% |
| 2025-01-09 | 18.01 | 18.30 | 17.89 | 18.03 | 17.89 | qfq | 1,236,890 | 22,450,574 | -0.33% |
| 2025-01-08 | 18.28 | 18.34 | 17.62 | 18.09 | 17.94 | qfq | 1,707,720 | 30,774,766 | -1.04% |
| 2025-01-07 | 18.12 | 18.32 | 17.80 | 18.28 | 18.13 | qfq | 1,434,620 | 25,957,099 | 1.05% |
| 2025-01-06 | 17.86 | 18.49 | 17.50 | 18.09 | 17.94 | qfq | 1,916,581 | 34,632,773 | 1.40% |
| 2025-01-03 | 18.88 | 18.97 | 17.81 | 17.84 | 17.70 | qfq | 2,390,500 | 43,749,712 | -5.01% |
| 2025-01-02 | 19.00 | 19.55 | 18.65 | 18.78 | 18.63 | qfq | 2,123,074 | 40,598,560 | -1.31% |
| 2024-12-31 | 19.33 | 19.54 | 19.01 | 19.03 | 18.88 | qfq | 1,795,434 | 34,500,448 | -1.55% |
| 2024-12-30 | 19.93 | 19.93 | 19.11 | 19.33 | 19.17 | qfq | 1,891,163 | 36,695,647 | -2.03% |
| 2024-12-27 | 19.49 | 20.09 | 19.37 | 19.73 | 19.57 | qfq | 1,855,318 | 36,724,512 | 1.60% |
| 2024-12-26 | 19.20 | 19.55 | 19.16 | 19.42 | 19.26 | qfq | 1,603,948 | 31,190,879 | 0.52% |
| 2024-12-25 | 20.01 | 20.03 | 19.05 | 19.32 | 19.16 | qfq | 2,519,981 | 48,813,229 | -3.25% |
| 2024-12-24 | 19.78 | 20.12 | 19.58 | 19.97 | 19.81 | qfq | 2,217,707 | 43,959,506 | 1.99% |
| 2024-12-23 | 20.29 | 20.42 | 19.50 | 19.58 | 19.42 | qfq | 2,459,025 | 48,689,304 | -3.31% |
| 2024-12-20 | 20.25 | 20.68 | 20.18 | 20.25 | 20.09 | qfq | 2,241,232 | 45,859,601 | 0.50% |
| 2024-12-19 | 20.10 | 20.29 | 19.55 | 20.15 | 19.99 | qfq | 3,345,504 | 66,664,146 | -1.03% |
| 2024-12-18 | 20.42 | 20.65 | 20.03 | 20.36 | 20.20 | qfq | 2,534,018 | 51,559,230 | -0.05% |
| 2024-12-17 | 22.03 | 22.14 | 20.25 | 20.37 | 20.21 | qfq | 5,448,940 | 113,636,905 | -7.58% |
| 2024-12-16 | 22.50 | 22.78 | 21.81 | 22.04 | 21.86 | qfq | 3,758,970 | 83,697,512 | -2.13% |
| 2024-12-13 | 23.24 | 23.42 | 22.45 | 22.52 | 22.34 | qfq | 5,012,340 | 115,134,222 | -4.41% |
| 2024-12-12 | 22.34 | 23.66 | 22.23 | 23.56 | 23.37 | qfq | 6,713,602 | 155,493,148 | 5.23% |
| 2024-12-11 | 21.74 | 22.50 | 21.52 | 22.39 | 22.21 | qfq | 5,574,829 | 123,546,959 | 4.58% |
| 2024-12-10 | 22.58 | 22.58 | 21.40 | 21.41 | 21.24 | qfq | 3,940,769 | 86,364,549 | 0.52% |
| 2024-12-09 | 21.47 | 21.91 | 21.10 | 21.30 | 21.13 | qfq | 2,426,250 | 52,233,796 | -0.65% |
| 2024-12-06 | 21.32 | 21.65 | 20.82 | 21.44 | 21.27 | qfq | 2,568,860 | 54,562,196 | 0.42% |
| 2024-12-05 | 20.91 | 21.55 | 20.91 | 21.35 | 21.18 | qfq | 2,289,718 | 48,779,001 | 0.90% |
| 2024-12-04 | 21.87 | 22.05 | 21.05 | 21.16 | 20.99 | qfq | 3,115,315 | 67,198,813 | -3.69% |
| 2024-12-03 | 22.26 | 22.46 | 21.59 | 21.97 | 21.79 | qfq | 3,601,989 | 79,259,207 | -2.36% |
| 2024-12-02 | 22.23 | 22.78 | 22.04 | 22.50 | 22.32 | qfq | 4,253,703 | 95,573,893 | 1.72% |
| 2024-11-29 | 21.02 | 22.29 | 21.02 | 22.12 | 21.94 | qfq | 4,954,859 | 108,187,022 | 3.85% |
| 2024-11-28 | 21.63 | 21.75 | 21.20 | 21.30 | 21.13 | qfq | 3,271,054 | 70,152,375 | -1.53% |
| 2024-11-27 | 21.33 | 21.63 | 20.42 | 21.63 | 21.46 | qfq | 4,339,780 | 91,349,588 | 0.28% |
| 2024-11-26 | 21.04 | 22.10 | 20.90 | 21.57 | 21.40 | qfq | 4,734,165 | 102,409,180 | 2.52% |
| 2024-11-25 | 20.62 | 21.25 | 20.62 | 21.04 | 20.87 | qfq | 3,305,494 | 69,225,402 | 1.45% |
| 2024-11-22 | 21.83 | 21.95 | 20.70 | 20.74 | 20.57 | qfq | 3,717,127 | 79,159,731 | -5.04% |
| 2024-11-21 | 22.32 | 22.85 | 21.51 | 21.84 | 21.66 | qfq | 5,069,162 | 111,998,611 | -2.50% |
| 2024-11-20 | 21.80 | 22.48 | 21.60 | 22.40 | 22.22 | qfq | 6,175,387 | 136,735,221 | 2.75% |
| 2024-11-19 | 20.98 | 22.03 | 20.53 | 21.80 | 21.63 | qfq | 7,917,350 | 167,646,872 | 3.91% |
| 2024-11-18 | 23.34 | 23.49 | 20.80 | 20.98 | 20.81 | qfq | 11,141,618 | 244,956,361 | -7.90% |
| 2024-11-15 | 25.49 | 25.88 | 22.63 | 22.78 | 22.60 | qfq | 13,106,670 | 316,439,368 | -12.72% |
| 2024-11-14 | 25.31 | 26.39 | 24.46 | 26.10 | 25.89 | qfq | 18,047,742 | 455,460,091 | -2.79% |
| 2024-11-13 | 30.12 | 30.12 | 25.85 | 26.85 | 26.63 | qfq | 27,972,700 | 786,818,696 | 6.97% |
| 2024-11-12 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | qfq | 899,664 | 22,581,566 | 19.98% |
| 2024-10-28 | 20.60 | 20.95 | 20.09 | 20.92 | 20.75 | qfq | 4,878,876 | 100,171,216 | 0.29% |
| 2024-10-25 | 19.64 | 21.31 | 19.12 | 20.86 | 20.69 | qfq | 8,411,500 | 170,756,442 | 6.21% |
| 2024-10-24 | 19.60 | 20.50 | 19.55 | 19.64 | 19.48 | qfq | 5,553,135 | 110,700,332 | 1.71% |
| 2024-10-23 | 19.74 | 19.88 | 19.11 | 19.31 | 19.16 | qfq | 4,987,075 | 97,390,133 | -2.38% |
| 2024-10-22 | 19.55 | 20.25 | 19.23 | 19.78 | 19.62 | qfq | 6,365,498 | 125,520,480 | 2.91% |
| 2024-10-21 | 18.50 | 19.30 | 18.12 | 19.22 | 19.07 | qfq | 6,062,115 | 113,885,706 | 3.61% |
| 2024-10-18 | 17.60 | 19.03 | 17.49 | 18.55 | 18.40 | qfq | 5,642,712 | 103,117,174 | 6.00% |
| 2024-10-17 | 17.59 | 17.89 | 17.43 | 17.50 | 17.36 | qfq | 3,510,997 | 62,075,890 | 0.40% |
| 2024-10-16 | 17.62 | 17.97 | 17.32 | 17.43 | 17.29 | qfq | 3,937,516 | 69,432,722 | -2.68% |
| 2024-10-15 | 18.37 | 18.63 | 17.91 | 17.91 | 17.77 | qfq | 3,798,228 | 69,388,621 | -3.40% |
| 2024-10-14 | 18.50 | 18.88 | 17.88 | 18.54 | 18.39 | qfq | 6,651,167 | 121,534,970 | -1.70% |
| 2024-10-11 | 19.55 | 19.55 | 18.54 | 18.86 | 18.71 | qfq | 6,863,718 | 130,342,353 | -4.41% |
| 2024-10-10 | 19.35 | 20.38 | 19.20 | 19.73 | 19.57 | qfq | 5,942,942 | 117,603,410 | 4.56% |
| 2024-10-09 | 21.71 | 22.07 | 18.87 | 18.87 | 18.72 | qfq | 8,204,830 | 168,317,236 | -16.87% |
| 2024-10-08 | 24.03 | 24.33 | 21.10 | 22.70 | 22.52 | qfq | 10,607,613 | 239,256,466 | 11.88% |
| 2024-09-30 | 18.50 | 20.70 | 17.80 | 20.29 | 20.13 | qfq | 9,234,179 | 177,532,656 | 15.61% |
| 2024-09-27 | 16.96 | 17.78 | 16.62 | 17.55 | 17.41 | qfq | 3,951,995 | 68,142,128 | 8.00% |
| 2024-09-26 | 15.68 | 16.26 | 15.61 | 16.25 | 16.12 | qfq | 2,717,489 | 43,514,204 | 4.03% |
| 2024-09-25 | 15.62 | 16.00 | 15.51 | 15.62 | 15.49 | qfq | 2,700,229 | 42,601,465 | 0.39% |
| 2024-09-24 | 15.33 | 15.56 | 15.10 | 15.56 | 15.44 | qfq | 2,266,748 | 34,836,145 | 2.23% |
| 2024-09-23 | 14.74 | 15.48 | 14.68 | 15.22 | 15.10 | qfq | 2,767,267 | 41,997,775 | 3.54% |
| 2024-09-20 | 14.81 | 14.86 | 14.63 | 14.70 | 14.58 | qfq | 1,191,096 | 17,544,713 | -0.94% |
| 2024-09-19 | 14.27 | 14.97 | 14.16 | 14.84 | 14.72 | qfq | 2,370,544 | 34,859,097 | 3.99% |
| 2024-09-18 | 14.70 | 14.78 | 14.08 | 14.27 | 14.16 | qfq | 2,133,393 | 30,386,693 | -2.19% |
| 2024-09-13 | 14.99 | 14.99 | 14.54 | 14.59 | 14.47 | qfq | 1,336,806 | 19,655,339 | -2.80% |
| 2024-09-12 | 15.18 | 15.29 | 14.92 | 15.01 | 14.89 | qfq | 1,266,365 | 19,058,721 | -1.12% |
| 2024-09-11 | 14.91 | 15.30 | 14.87 | 15.18 | 15.06 | qfq | 1,925,949 | 29,167,071 | 1.47% |
| 2024-09-10 | 14.66 | 15.02 | 14.45 | 14.96 | 14.84 | qfq | 1,569,654 | 23,140,496 | 1.70% |
| 2024-09-09 | 14.60 | 14.95 | 14.48 | 14.71 | 14.59 | qfq | 1,525,679 | 22,467,476 | 0.82% |
| 2024-09-06 | 15.15 | 15.25 | 14.53 | 14.59 | 14.47 | qfq | 2,130,382 | 31,456,911 | -3.57% |
| 2024-09-05 | 15.01 | 15.18 | 14.90 | 15.13 | 15.01 | qfq | 1,110,633 | 16,720,482 | 1.20% |
| 2024-09-04 | 15.03 | 15.20 | 14.85 | 14.95 | 14.83 | qfq | 1,319,034 | 19,787,068 | -0.99% |
| 2024-09-03 | 14.71 | 15.23 | 14.58 | 15.10 | 14.98 | qfq | 2,079,783 | 31,262,987 | 2.65% |
| 2024-09-02 | 15.40 | 15.65 | 14.71 | 14.71 | 14.59 | qfq | 3,878,500 | 58,501,225 | -5.34% |
| 2024-08-30 | 15.01 | 15.70 | 14.89 | 15.54 | 15.42 | qfq | 2,838,831 | 43,764,570 | 3.53% |
| 2024-08-29 | 14.68 | 15.02 | 14.42 | 15.01 | 14.89 | qfq | 2,065,832 | 30,629,210 | 2.25% |
| 2024-08-28 | 14.39 | 14.97 | 14.20 | 14.68 | 14.56 | qfq | 2,277,633 | 33,437,975 | 0.96% |
| 2024-08-27 | 14.25 | 14.76 | 14.25 | 14.54 | 14.42 | qfq | 1,690,101 | 24,550,486 | 0.35% |
| 2024-08-26 | 14.10 | 14.55 | 14.10 | 14.49 | 14.37 | qfq | 1,376,729 | 19,811,977 | 2.19% |
| 2024-08-23 | 14.78 | 14.78 | 14.06 | 14.18 | 14.07 | qfq | 2,414,208 | 34,467,862 | -3.80% |
| 2024-08-22 | 15.00 | 15.10 | 14.64 | 14.74 | 14.62 | qfq | 1,146,228 | 16,971,190 | -1.40% |
| 2024-08-21 | 15.06 | 15.11 | 14.80 | 14.95 | 14.83 | qfq | 1,045,438 | 15,666,270 | -0.53% |
| 2024-08-20 | 15.25 | 15.46 | 14.89 | 15.03 | 14.91 | qfq | 1,622,460 | 24,458,158 | -1.25% |
| 2024-08-19 | 15.15 | 15.37 | 14.95 | 15.22 | 15.10 | qfq | 1,376,283 | 20,880,238 | -0.33% |
| 2024-08-16 | 15.40 | 15.50 | 15.18 | 15.27 | 15.15 | qfq | 1,166,336 | 17,842,710 | -0.72% |
| 2024-08-15 | 15.44 | 15.71 | 15.28 | 15.38 | 15.26 | qfq | 1,578,268 | 24,379,383 | -1.03% |
| 2024-08-14 | 15.72 | 15.76 | 15.41 | 15.54 | 15.42 | qfq | 1,639,743 | 25,484,499 | -0.70% |
| 2024-08-13 | 15.69 | 15.75 | 15.46 | 15.65 | 15.52 | qfq | 1,220,360 | 19,021,021 | 0.64% |
| 2024-08-12 | 15.34 | 15.82 | 15.33 | 15.55 | 15.43 | qfq | 1,624,707 | 25,313,649 | 0.39% |
| 2024-08-09 | 15.89 | 15.89 | 15.46 | 15.49 | 15.37 | qfq | 2,164,461 | 33,822,329 | -1.34% |
| 2024-08-08 | 15.65 | 16.09 | 15.53 | 15.70 | 15.57 | qfq | 2,533,171 | 40,129,959 | 0.32% |
| 2024-08-07 | 16.00 | 16.07 | 15.50 | 15.65 | 15.52 | qfq | 3,400,748 | 53,619,853 | -3.34% |
| 2024-08-06 | 15.75 | 16.38 | 15.52 | 16.19 | 16.06 | qfq | 4,071,651 | 65,023,627 | 3.65% |
| 2024-08-05 | 15.39 | 16.10 | 15.23 | 15.62 | 15.49 | qfq | 3,512,330 | 54,911,843 | 1.30% |
| 2024-08-02 | 15.34 | 16.06 | 15.21 | 15.42 | 15.30 | qfq | 4,370,626 | 68,559,325 | -0.64% |
| 2024-08-01 | 15.00 | 15.75 | 14.95 | 15.52 | 15.40 | qfq | 3,898,686 | 60,348,468 | 3.40% |
| 2024-07-31 | 14.31 | 15.10 | 14.25 | 15.01 | 14.89 | qfq | 3,033,183 | 44,677,884 | 4.09% |
| 2024-07-30 | 14.03 | 14.53 | 13.95 | 14.42 | 14.30 | qfq | 3,279,879 | 47,054,662 | 2.93% |
| 2024-07-29 | 14.21 | 14.29 | 13.94 | 14.01 | 13.90 | qfq | 1,846,924 | 25,990,226 | -1.20% |
| 2024-07-26 | 14.16 | 14.42 | 14.05 | 14.18 | 14.07 | qfq | 2,061,281 | 29,257,350 | -0.28% |
| 2024-07-25 | 14.21 | 14.45 | 14.08 | 14.22 | 14.11 | qfq | 1,615,608 | 23,028,441 | 0.35% |
| 2024-07-24 | 14.50 | 14.66 | 14.11 | 14.17 | 14.06 | qfq | 2,646,389 | 37,890,763 | -2.61% |
| 2024-07-23 | 14.95 | 15.03 | 14.54 | 14.55 | 14.43 | qfq | 2,488,752 | 36,892,094 | -2.35% |
| 2024-07-22 | 14.74 | 15.08 | 14.65 | 14.90 | 14.78 | qfq | 3,614,292 | 53,814,922 | 0.34% |
| 2024-07-19 | 15.11 | 15.19 | 14.85 | 14.85 | 14.73 | qfq | 3,933,222 | 58,975,001 | -2.62% |
| 2024-07-18 | 14.80 | 15.33 | 14.45 | 15.25 | 15.13 | qfq | 5,360,246 | 80,257,367 | 3.88% |
| 2024-07-17 | 15.02 | 15.23 | 14.67 | 14.68 | 14.56 | qfq | 4,931,785 | 73,770,824 | -2.52% |
| 2024-07-16 | 14.43 | 15.14 | 14.26 | 15.06 | 14.94 | qfq | 9,085,411 | 133,980,851 | 6.81% |
| 2024-07-15 | 14.50 | 15.18 | 14.10 | 14.10 | 13.99 | qfq | 10,578,599 | 153,577,723 | 6.66% |
| 2024-07-12 | 13.24 | 13.47 | 13.19 | 13.22 | 13.11 | qfq | 1,986,924 | 26,490,304 | -0.90% |
| 2024-07-11 | 12.99 | 13.45 | 12.89 | 13.34 | 13.23 | qfq | 2,388,618 | 31,555,046 | 4.30% |
| 2024-07-10 | 12.70 | 12.96 | 12.60 | 12.79 | 12.69 | qfq | 1,585,896 | 20,322,172 | 0.47% |
| 2024-07-09 | 12.45 | 12.77 | 12.11 | 12.73 | 12.63 | qfq | 2,829,195 | 35,319,211 | 2.00% |
| 2024-07-08 | 12.89 | 12.89 | 12.39 | 12.48 | 12.38 | qfq | 2,302,828 | 28,909,180 | -3.55% |
| 2024-07-05 | 12.72 | 13.05 | 12.58 | 12.94 | 12.84 | qfq | 1,753,758 | 22,534,316 | 1.73% |
| 2024-07-04 | 13.35 | 13.45 | 12.72 | 12.72 | 12.62 | qfq | 3,351,049 | 43,482,359 | -4.79% |
| 2024-07-03 | 13.21 | 13.77 | 13.05 | 13.36 | 13.25 | qfq | 4,182,051 | 56,521,378 | 1.14% |
| 2024-07-02 | 13.38 | 13.46 | 13.10 | 13.21 | 13.10 | qfq | 2,339,831 | 31,101,328 | -0.68% |
| 2024-07-01 | 13.12 | 13.36 | 12.91 | 13.30 | 13.19 | qfq | 2,328,901 | 30,581,873 | 0.45% |
| 2024-06-28 | 13.35 | 13.56 | 13.11 | 13.24 | 13.13 | qfq | 2,527,935 | 33,706,070 | -0.30% |
| 2024-06-27 | 13.52 | 13.73 | 13.24 | 13.28 | 13.17 | qfq | 2,347,985 | 31,674,676 | -2.14% |
| 2024-06-26 | 13.12 | 13.63 | 12.99 | 13.57 | 13.46 | qfq | 2,506,626 | 33,486,149 | 2.18% |
| 2024-06-25 | 13.33 | 13.56 | 13.20 | 13.28 | 12.98 | qfq | 2,597,731 | 34,745,418 | 0.23% |
| 2024-06-24 | 13.90 | 13.94 | 13.20 | 13.25 | 12.95 | qfq | 4,742,650 | 63,900,810 | -5.96% |
| 2024-06-21 | 14.10 | 14.46 | 13.91 | 14.09 | 13.77 | qfq | 2,761,658 | 39,168,999 | -0.49% |
| 2024-06-20 | 14.23 | 14.56 | 14.12 | 14.16 | 13.83 | qfq | 3,160,230 | 45,331,060 | -0.63% |
| 2024-06-19 | 14.48 | 14.54 | 14.09 | 14.25 | 13.92 | qfq | 2,371,154 | 33,844,546 | -1.52% |
| 2024-06-18 | 14.12 | 14.62 | 14.09 | 14.47 | 14.14 | qfq | 2,973,597 | 42,836,765 | 2.19% |
| 2024-06-17 | 14.26 | 14.40 | 14.13 | 14.16 | 13.83 | qfq | 2,325,370 | 33,065,050 | -1.05% |
| 2024-06-14 | 14.50 | 14.61 | 14.13 | 14.31 | 13.98 | qfq | 3,272,066 | 46,744,893 | -2.12% |
| 2024-06-13 | 14.33 | 15.10 | 14.12 | 14.62 | 14.28 | qfq | 5,032,283 | 73,360,099 | 1.60% |
| 2024-06-12 | 14.16 | 14.59 | 14.14 | 14.39 | 14.06 | qfq | 2,768,969 | 39,832,538 | 1.12% |
| 2024-06-11 | 13.96 | 14.23 | 13.66 | 14.23 | 13.90 | qfq | 2,508,078 | 35,143,476 | 1.86% |
| 2024-06-07 | 14.00 | 14.18 | 13.72 | 13.97 | 13.65 | qfq | 3,526,887 | 49,282,832 | 1.67% |
| 2024-06-06 | 14.56 | 14.73 | 13.60 | 13.74 | 13.42 | qfq | 5,907,899 | 82,567,965 | -5.63% |
| 2024-06-05 | 14.91 | 15.07 | 14.53 | 14.56 | 14.23 | qfq | 2,930,433 | 43,445,304 | -2.61% |
| 2024-06-04 | 15.17 | 15.30 | 14.80 | 14.95 | 14.61 | qfq | 3,082,402 | 46,058,589 | -1.97% |
| 2024-06-03 | 15.56 | 15.66 | 15.05 | 15.25 | 14.90 | qfq | 3,509,226 | 53,766,249 | -2.12% |
| 2024-05-31 | 15.50 | 15.71 | 15.48 | 15.58 | 15.22 | qfq | 2,462,227 | 38,419,461 | 0.06% |
| 2024-05-30 | 15.76 | 15.99 | 15.48 | 15.57 | 15.21 | qfq | 2,927,179 | 45,912,061 | -1.21% |
| 2024-05-29 | 15.76 | 15.86 | 15.58 | 15.76 | 15.40 | qfq | 2,345,488 | 36,934,099 | 0.70% |
| 2024-05-28 | 15.97 | 15.97 | 15.59 | 15.65 | 15.29 | qfq | 2,577,507 | 40,520,039 | -2.00% |
| 2024-05-27 | 15.90 | 15.97 | 15.43 | 15.97 | 15.60 | qfq | 4,325,945 | 67,763,742 | 0.82% |
| 2024-05-24 | 16.21 | 16.35 | 15.67 | 15.84 | 15.48 | qfq | 5,244,069 | 83,945,836 | -0.88% |
| 2024-05-23 | 16.40 | 16.62 | 15.89 | 15.98 | 15.61 | qfq | 5,534,631 | 89,545,536 | -2.86% |
| 2024-05-22 | 16.90 | 17.09 | 16.34 | 16.45 | 16.07 | qfq | 5,759,003 | 95,410,662 | -3.12% |
| 2024-05-21 | 17.01 | 17.33 | 16.71 | 16.98 | 16.59 | qfq | 5,106,826 | 86,304,096 | -1.28% |
| 2024-05-20 | 17.11 | 17.55 | 16.81 | 17.20 | 16.81 | qfq | 9,405,697 | 161,754,946 | 0.70% |
| 2024-05-17 | 16.60 | 17.12 | 16.51 | 17.08 | 16.69 | qfq | 7,277,188 | 122,772,017 | 1.91% |
| 2024-05-16 | 16.81 | 17.15 | 16.38 | 16.76 | 16.38 | qfq | 7,696,562 | 128,346,361 | -1.41% |
| 2024-05-15 | 16.80 | 17.25 | 16.57 | 17.00 | 16.61 | qfq | 6,501,455 | 110,044,827 | 0.35% |
| 2024-05-14 | 17.30 | 17.67 | 16.77 | 16.94 | 16.55 | qfq | 9,236,328 | 158,129,471 | -2.64% |
| 2024-05-13 | 17.35 | 18.30 | 17.28 | 17.40 | 17.00 | qfq | 9,981,141 | 176,291,748 | -2.90% |
| 2024-05-10 | 19.20 | 19.68 | 17.70 | 17.92 | 17.51 | qfq | 16,656,554 | 311,773,187 | -5.63% |
| 2024-05-09 | 18.89 | 19.67 | 18.63 | 18.99 | 18.55 | qfq | 12,659,373 | 241,333,389 | -2.11% |
| 2024-05-08 | 19.31 | 19.79 | 18.46 | 19.40 | 18.95 | qfq | 17,856,206 | 342,721,770 | -2.22% |
| 2024-05-07 | 19.84 | 20.12 | 18.90 | 19.84 | 19.38 | qfq | 17,104,187 | 333,671,592 | -2.02% |
| 2024-05-06 | 20.00 | 20.93 | 19.11 | 20.25 | 19.78 | qfq | 22,128,744 | 441,194,137 | 3.05% |
| 2024-04-30 | 17.63 | 20.56 | 17.37 | 19.65 | 19.20 | qfq | 23,092,964 | 438,323,935 | 11.77% |
| 2024-04-29 | 15.35 | 17.58 | 15.30 | 17.58 | 17.18 | qfq | 15,631,878 | 257,735,733 | 20.00% |
| 2024-04-26 | 14.08 | 14.68 | 13.88 | 14.65 | 14.31 | qfq | 2,695,070 | 38,763,640 | 4.12% |
| 2024-04-25 | 13.53 | 14.15 | 13.53 | 14.07 | 13.75 | qfq | 1,813,258 | 25,312,714 | 2.63% |
| 2024-04-24 | 13.32 | 13.75 | 13.23 | 13.71 | 13.40 | qfq | 1,833,477 | 24,755,911 | 4.02% |
| 2024-04-23 | 13.18 | 13.32 | 13.01 | 13.18 | 12.88 | qfq | 1,892,893 | 24,969,658 | 1.07% |
| 2024-04-22 | 13.01 | 13.18 | 12.58 | 13.04 | 12.74 | qfq | 2,328,559 | 30,017,438 | 0.31% |
| 2024-04-19 | 13.20 | 13.33 | 12.92 | 13.00 | 12.70 | qfq | 2,284,436 | 29,830,412 | -1.52% |
| 2024-04-18 | 12.90 | 13.56 | 12.62 | 13.20 | 12.90 | qfq | 3,182,307 | 41,861,330 | 3.13% |
| 2024-04-17 | 12.49 | 12.89 | 12.41 | 12.80 | 12.51 | qfq | 2,959,039 | 37,611,075 | 3.56% |
| 2024-04-16 | 12.91 | 12.91 | 12.04 | 12.36 | 12.08 | qfq | 3,832,857 | 47,391,532 | -4.26% |
| 2024-04-15 | 13.83 | 14.36 | 12.68 | 12.91 | 12.61 | qfq | 4,340,394 | 57,571,452 | -6.52% |
| 2024-04-12 | 14.20 | 14.34 | 13.77 | 13.81 | 13.49 | qfq | 2,596,097 | 36,320,284 | -3.02% |
| 2024-04-11 | 14.27 | 14.65 | 14.13 | 14.24 | 13.91 | qfq | 1,992,501 | 28,794,533 | -0.97% |
| 2024-04-10 | 14.79 | 14.82 | 14.24 | 14.38 | 14.05 | qfq | 2,205,246 | 31,911,044 | -3.36% |
| 2024-04-09 | 14.40 | 15.00 | 14.32 | 14.88 | 14.54 | qfq | 2,701,058 | 39,652,482 | 3.98% |
| 2024-04-08 | 14.92 | 14.93 | 14.30 | 14.31 | 13.98 | qfq | 2,760,295 | 40,114,324 | -3.77% |
| 2024-04-03 | 14.82 | 14.97 | 14.65 | 14.87 | 14.53 | qfq | 2,224,093 | 32,967,738 | 0.41% |
| 2024-04-02 | 15.00 | 15.18 | 14.73 | 14.81 | 14.47 | qfq | 3,793,703 | 56,670,452 | -1.86% |
| 2024-04-01 | 14.41 | 15.28 | 14.33 | 15.09 | 14.74 | qfq | 4,878,419 | 72,624,562 | 4.14% |
| 2024-03-29 | 14.01 | 14.78 | 13.79 | 14.49 | 14.16 | qfq | 4,182,707 | 60,630,616 | 3.65% |
| 2024-03-28 | 13.78 | 14.26 | 13.60 | 13.98 | 13.66 | qfq | 2,931,924 | 40,941,441 | 0.58% |
| 2024-03-27 | 14.29 | 14.71 | 13.90 | 13.90 | 13.58 | qfq | 3,271,252 | 46,543,759 | -2.80% |
| 2024-03-26 | 14.11 | 14.34 | 13.84 | 14.30 | 13.97 | qfq | 3,350,479 | 47,188,576 | 0.99% |
| 2024-03-25 | 14.75 | 14.86 | 14.16 | 14.16 | 13.83 | qfq | 3,253,228 | 47,090,298 | -4.90% |
| 2024-03-22 | 15.28 | 15.32 | 14.83 | 14.89 | 14.55 | qfq | 3,214,105 | 48,138,006 | -2.87% |
| 2024-03-21 | 15.09 | 15.53 | 14.72 | 15.33 | 14.98 | qfq | 4,727,523 | 71,393,968 | 0.86% |
| 2024-03-20 | 14.39 | 15.34 | 14.21 | 15.20 | 14.85 | qfq | 4,098,283 | 60,861,840 | 6.00% |
| 2024-03-19 | 14.43 | 14.96 | 14.23 | 14.34 | 14.01 | qfq | 3,479,241 | 50,582,504 | 0.99% |
| 2024-03-18 | 14.03 | 14.20 | 13.87 | 14.20 | 13.87 | qfq | 2,336,383 | 32,786,419 | 1.57% |
| 2024-03-15 | 13.69 | 14.05 | 13.67 | 13.98 | 13.66 | qfq | 1,773,205 | 24,534,789 | 1.30% |
| 2024-03-14 | 13.70 | 14.10 | 13.54 | 13.80 | 13.48 | qfq | 2,008,385 | 27,786,786 | -0.36% |
| 2024-03-13 | 13.72 | 14.04 | 13.60 | 13.85 | 13.53 | qfq | 2,570,478 | 35,497,960 | 0.95% |
| 2024-03-12 | 13.58 | 13.80 | 13.43 | 13.72 | 13.40 | qfq | 2,111,156 | 28,845,446 | 1.70% |
| 2024-03-11 | 13.16 | 13.52 | 12.92 | 13.49 | 13.18 | qfq | 2,570,632 | 34,135,463 | 3.45% |
| 2024-03-08 | 12.88 | 13.12 | 12.80 | 13.04 | 12.74 | qfq | 1,901,520 | 24,676,874 | 1.48% |
| 2024-03-07 | 13.10 | 13.24 | 12.70 | 12.85 | 12.55 | qfq | 2,047,131 | 26,647,431 | -1.38% |
| 2024-03-06 | 13.27 | 13.27 | 12.80 | 13.03 | 12.73 | qfq | 2,234,368 | 29,071,635 | -1.14% |
| 2024-03-05 | 13.60 | 13.75 | 13.03 | 13.18 | 12.88 | qfq | 3,327,022 | 44,314,559 | -4.28% |
| 2024-03-04 | 13.56 | 13.96 | 13.29 | 13.77 | 13.45 | qfq | 4,022,437 | 55,131,723 | 3.30% |
| 2024-03-01 | 13.18 | 13.38 | 12.98 | 13.33 | 13.02 | qfq | 2,436,200 | 32,158,295 | 1.21% |
| 2024-02-29 | 12.76 | 13.29 | 12.76 | 13.17 | 12.87 | qfq | 3,761,070 | 49,044,594 | 2.73% |
| 2024-02-28 | 14.15 | 14.45 | 12.80 | 12.82 | 12.53 | qfq | 6,192,475 | 84,077,943 | -9.01% |
| 2024-02-27 | 13.67 | 14.13 | 13.52 | 14.09 | 13.77 | qfq | 3,550,704 | 48,973,423 | 2.62% |
| 2024-02-26 | 13.40 | 14.18 | 13.28 | 13.73 | 13.41 | qfq | 5,626,105 | 77,525,191 | 5.37% |
| 2024-02-23 | 12.61 | 13.11 | 12.59 | 13.03 | 12.73 | qfq | 2,940,381 | 37,723,215 | 3.41% |
| 2024-02-22 | 12.20 | 12.60 | 12.20 | 12.60 | 12.31 | qfq | 2,606,189 | 32,446,925 | 2.69% |
| 2024-02-21 | 12.00 | 12.64 | 11.85 | 12.27 | 11.99 | qfq | 3,619,515 | 44,617,284 | 1.83% |
| 2024-02-20 | 12.17 | 12.22 | 11.87 | 12.05 | 11.77 | qfq | 3,341,738 | 40,307,906 | -1.07% |
| 2024-02-19 | 12.00 | 12.61 | 11.90 | 12.18 | 11.90 | qfq | 4,612,611 | 56,247,992 | 3.31% |
| 2024-02-08 | 10.73 | 11.88 | 10.48 | 11.79 | 11.52 | qfq | 5,504,255 | 62,113,170 | 11.97% |
| 2024-02-07 | 10.98 | 11.40 | 10.26 | 10.53 | 10.29 | qfq | 4,970,078 | 54,067,812 | -4.62% |
| 2024-02-06 | 10.58 | 11.27 | 9.98 | 11.04 | 10.79 | qfq | 5,818,880 | 61,547,758 | 1.56% |
| 2024-02-05 | 11.82 | 12.00 | 10.35 | 10.87 | 10.62 | qfq | 6,003,433 | 65,422,022 | -9.79% |
| 2024-02-02 | 12.91 | 13.23 | 11.51 | 12.05 | 11.77 | qfq | 4,754,957 | 57,871,550 | -6.95% |
| 2024-02-01 | 12.89 | 13.20 | 12.64 | 12.95 | 12.65 | qfq | 3,078,574 | 39,720,044 | -1.15% |
| 2024-01-31 | 13.87 | 13.95 | 12.98 | 13.10 | 12.80 | qfq | 2,890,349 | 38,698,865 | -5.76% |
| 2024-01-30 | 14.42 | 14.53 | 13.82 | 13.90 | 13.58 | qfq | 1,954,232 | 27,634,023 | -3.47% |
| 2024-01-29 | 15.14 | 15.24 | 14.36 | 14.40 | 14.07 | qfq | 2,092,918 | 30,688,658 | -4.38% |
| 2024-01-26 | 15.20 | 15.39 | 14.81 | 15.06 | 14.71 | qfq | 2,124,040 | 32,236,737 | -0.86% |
| 2024-01-25 | 14.61 | 15.26 | 14.45 | 15.19 | 14.84 | qfq | 2,009,297 | 30,002,764 | 3.90% |
| 2024-01-24 | 14.60 | 14.81 | 14.00 | 14.62 | 14.28 | qfq | 3,099,890 | 44,562,231 | 0.97% |
| 2024-01-23 | 14.71 | 14.97 | 14.30 | 14.48 | 14.15 | qfq | 2,265,831 | 32,849,756 | -1.50% |
| 2024-01-22 | 15.78 | 15.82 | 14.63 | 14.70 | 14.36 | qfq | 2,687,790 | 40,918,426 | -7.95% |
| 2024-01-19 | 15.93 | 16.18 | 15.84 | 15.97 | 15.60 | qfq | 1,525,042 | 24,361,192 | 0.06% |
| 2024-01-18 | 16.38 | 16.38 | 15.52 | 15.96 | 15.59 | qfq | 2,098,135 | 33,238,792 | -2.21% |
| 2024-01-17 | 16.81 | 16.88 | 16.29 | 16.32 | 15.95 | qfq | 1,264,034 | 20,914,992 | -3.37% |
| 2024-01-16 | 16.99 | 17.00 | 16.58 | 16.89 | 16.50 | qfq | 1,183,510 | 19,818,240 | -0.24% |
| 2024-01-15 | 16.84 | 17.16 | 16.81 | 16.93 | 16.54 | qfq | 1,154,511 | 19,582,265 | -0.18% |
| 2024-01-12 | 17.12 | 17.48 | 16.89 | 16.96 | 16.57 | qfq | 2,005,167 | 34,538,582 | -1.05% |
| 2024-01-11 | 16.75 | 17.24 | 16.74 | 17.14 | 16.75 | qfq | 1,667,876 | 28,356,820 | 2.39% |
| 2024-01-10 | 16.51 | 16.98 | 16.28 | 16.74 | 16.36 | qfq | 1,623,598 | 27,087,338 | 0.54% |
| 2024-01-09 | 16.59 | 16.90 | 16.43 | 16.65 | 16.27 | qfq | 1,453,265 | 24,189,276 | 0.36% |
| 2024-01-08 | 17.04 | 17.05 | 16.53 | 16.59 | 16.21 | qfq | 1,888,725 | 31,661,723 | -2.98% |
| 2024-01-05 | 17.39 | 17.53 | 17.06 | 17.10 | 16.71 | qfq | 1,951,047 | 33,646,606 | -1.95% |
| 2024-01-04 | 17.69 | 17.70 | 17.32 | 17.44 | 17.04 | qfq | 1,762,356 | 30,775,978 | -1.36% |
| 2024-01-03 | 17.95 | 18.10 | 17.44 | 17.68 | 17.27 | qfq | 2,618,375 | 46,366,796 | -1.50% |
| 2024-01-02 | 17.80 | 18.14 | 17.72 | 17.95 | 17.54 | qfq | 2,155,541 | 38,843,532 | 0.28% |
| 2023-12-29 | 17.78 | 17.95 | 17.65 | 17.90 | 17.49 | qfq | 2,575,243 | 45,930,223 | 0.45% |
| 2023-12-28 | 17.25 | 17.98 | 17.01 | 17.82 | 17.41 | qfq | 3,899,509 | 68,558,262 | 3.91% |
| 2023-12-27 | 17.65 | 17.70 | 16.88 | 17.15 | 16.76 | qfq | 4,297,679 | 73,804,561 | -3.33% |
| 2023-12-26 | 18.00 | 18.58 | 17.36 | 17.74 | 17.33 | qfq | 6,193,233 | 110,684,664 | 1.31% |
| 2023-12-25 | 17.57 | 18.13 | 17.19 | 17.51 | 17.11 | qfq | 6,039,576 | 106,395,501 | 3.49% |
| 2023-12-22 | 17.26 | 17.26 | 16.86 | 16.92 | 16.53 | qfq | 1,640,979 | 27,887,626 | -1.69% |
| 2023-12-21 | 16.95 | 17.32 | 16.86 | 17.21 | 16.81 | qfq | 2,051,840 | 34,989,819 | 1.18% |
| 2023-12-20 | 17.05 | 17.30 | 17.00 | 17.01 | 16.62 | qfq | 2,021,369 | 34,698,569 | 0.00% |
| 2023-12-19 | 17.21 | 17.30 | 16.88 | 17.01 | 16.62 | qfq | 2,784,052 | 47,404,896 | -1.10% |
| 2023-12-18 | 17.78 | 17.78 | 17.17 | 17.20 | 16.81 | qfq | 2,458,897 | 42,655,001 | -2.71% |
| 2023-12-15 | 17.97 | 18.07 | 17.60 | 17.68 | 17.27 | qfq | 1,874,352 | 33,409,323 | -1.23% |
| 2023-12-14 | 18.09 | 18.21 | 17.87 | 17.90 | 17.49 | qfq | 935,835 | 16,862,144 | -0.44% |
| 2023-12-13 | 18.20 | 18.32 | 17.98 | 17.98 | 17.57 | qfq | 1,336,366 | 24,210,538 | -1.53% |
| 2023-12-12 | 18.32 | 18.41 | 18.16 | 18.26 | 17.84 | qfq | 1,605,184 | 29,292,832 | -0.22% |
| 2023-12-11 | 18.18 | 18.34 | 17.92 | 18.30 | 17.88 | qfq | 1,940,284 | 35,146,708 | 0.49% |
| 2023-12-08 | 18.46 | 18.63 | 18.21 | 18.21 | 17.79 | qfq | 1,378,228 | 25,261,271 | -1.67% |
| 2023-12-07 | 18.73 | 18.75 | 18.27 | 18.52 | 18.09 | qfq | 1,524,330 | 28,117,501 | -1.07% |
| 2023-12-06 | 18.55 | 18.90 | 18.55 | 18.72 | 18.29 | qfq | 1,338,011 | 25,068,183 | 0.81% |
| 2023-12-05 | 18.80 | 18.96 | 18.55 | 18.57 | 18.14 | qfq | 1,701,672 | 31,862,232 | -1.28% |
| 2023-12-04 | 19.28 | 19.31 | 18.72 | 18.81 | 18.38 | qfq | 2,308,968 | 43,590,158 | -2.23% |
| 2023-12-01 | 19.31 | 19.44 | 19.04 | 19.24 | 18.80 | qfq | 1,757,705 | 33,759,451 | -0.16% |
| 2023-11-30 | 19.54 | 19.60 | 19.15 | 19.27 | 18.83 | qfq | 1,714,222 | 33,081,489 | -1.13% |
| 2023-11-29 | 19.67 | 19.77 | 19.47 | 19.49 | 19.04 | qfq | 939,238 | 18,382,466 | -0.71% |
| 2023-11-28 | 19.45 | 19.84 | 19.23 | 19.63 | 19.18 | qfq | 1,719,842 | 33,753,762 | 0.93% |
| 2023-11-27 | 19.39 | 19.58 | 19.31 | 19.45 | 19.00 | qfq | 1,514,491 | 29,469,996 | 0.41% |
| 2023-11-24 | 19.81 | 19.82 | 19.36 | 19.37 | 18.93 | qfq | 1,339,256 | 26,126,876 | -2.32% |
| 2023-11-23 | 19.62 | 19.94 | 19.62 | 19.83 | 19.37 | qfq | 990,791 | 19,600,558 | 0.97% |
| 2023-11-22 | 19.88 | 19.94 | 19.59 | 19.64 | 19.19 | qfq | 1,462,653 | 28,894,100 | -0.56% |
| 2023-11-21 | 19.82 | 20.22 | 19.73 | 19.75 | 19.30 | qfq | 1,795,635 | 35,912,657 | -0.35% |
| 2023-11-20 | 19.88 | 19.95 | 19.52 | 19.82 | 19.36 | qfq | 1,244,868 | 24,560,269 | -0.10% |
| 2023-11-17 | 19.71 | 19.92 | 19.58 | 19.84 | 19.38 | qfq | 1,005,548 | 19,882,842 | 1.22% |
| 2023-11-16 | 19.90 | 19.95 | 19.60 | 19.60 | 19.15 | qfq | 1,064,175 | 20,963,731 | -1.36% |
| 2023-11-15 | 19.74 | 19.99 | 19.69 | 19.87 | 19.41 | qfq | 1,117,448 | 22,185,125 | 1.07% |
| 2023-11-14 | 19.60 | 19.73 | 19.40 | 19.66 | 19.21 | qfq | 1,079,049 | 21,180,053 | 0.31% |
| 2023-11-13 | 19.30 | 19.63 | 19.30 | 19.60 | 19.15 | qfq | 1,366,721 | 26,641,095 | 1.24% |
| 2023-11-10 | 19.56 | 19.56 | 19.22 | 19.36 | 18.92 | qfq | 965,007 | 18,665,688 | -0.77% |
| 2023-11-09 | 19.77 | 19.85 | 19.43 | 19.51 | 19.06 | qfq | 1,261,738 | 24,736,789 | -0.86% |
| 2023-11-08 | 19.56 | 19.85 | 19.50 | 19.68 | 19.23 | qfq | 1,287,670 | 25,350,107 | 0.20% |
| 2023-11-07 | 19.56 | 19.67 | 19.33 | 19.64 | 19.19 | qfq | 1,206,993 | 23,567,898 | 0.41% |
| 2023-11-06 | 19.24 | 19.66 | 19.14 | 19.56 | 19.11 | qfq | 2,122,823 | 41,228,281 | 2.25% |
| 2023-11-03 | 19.13 | 19.38 | 19.08 | 19.13 | 18.69 | qfq | 1,572,284 | 30,188,238 | -0.47% |
| 2023-11-02 | 19.47 | 19.65 | 19.22 | 19.22 | 18.78 | qfq | 1,264,969 | 24,469,404 | -1.59% |
| 2023-11-01 | 19.24 | 19.56 | 19.09 | 19.53 | 19.08 | qfq | 1,867,973 | 36,236,042 | 2.04% |
| 2023-10-31 | 19.30 | 19.45 | 18.98 | 19.14 | 18.70 | qfq | 2,051,404 | 39,233,954 | -0.98% |
| 2023-10-30 | 18.50 | 19.46 | 18.46 | 19.33 | 18.89 | qfq | 3,192,192 | 60,901,313 | 4.66% |
| 2023-10-27 | 17.78 | 18.60 | 17.48 | 18.47 | 18.05 | qfq | 2,060,216 | 37,526,990 | 4.00% |
| 2023-10-26 | 17.87 | 17.87 | 17.45 | 17.76 | 17.35 | qfq | 1,354,473 | 23,912,850 | -0.78% |
| 2023-10-25 | 17.98 | 18.20 | 17.64 | 17.90 | 17.49 | qfq | 1,126,718 | 20,218,747 | 0.28% |
| 2023-10-24 | 17.68 | 18.06 | 17.50 | 17.85 | 17.44 | qfq | 1,225,287 | 21,834,971 | 1.36% |
| 2023-10-23 | 17.77 | 17.89 | 17.52 | 17.61 | 17.21 | qfq | 1,115,345 | 19,737,923 | -1.18% |
| 2023-10-20 | 18.15 | 18.28 | 17.70 | 17.82 | 17.41 | qfq | 1,452,158 | 26,047,331 | -1.82% |
| 2023-10-19 | 17.81 | 18.55 | 17.71 | 18.15 | 17.73 | qfq | 2,634,644 | 47,837,707 | 2.20% |
| 2023-10-18 | 18.54 | 18.57 | 17.73 | 17.76 | 17.35 | qfq | 1,865,000 | 33,575,995 | -4.05% |
| 2023-10-17 | 18.94 | 19.08 | 18.41 | 18.51 | 18.08 | qfq | 2,009,680 | 37,490,040 | -2.37% |
| 2023-10-16 | 19.15 | 19.30 | 18.85 | 18.96 | 18.52 | qfq | 1,391,579 | 26,514,696 | -0.73% |
| 2023-10-13 | 19.65 | 19.72 | 18.91 | 19.10 | 18.66 | qfq | 2,971,891 | 57,008,917 | -3.05% |
| 2023-10-12 | 20.08 | 20.18 | 19.42 | 19.70 | 19.25 | qfq | 2,236,426 | 44,130,014 | -1.20% |
| 2023-10-11 | 19.97 | 20.13 | 19.72 | 19.94 | 19.48 | qfq | 1,620,496 | 32,295,354 | 1.17% |
| 2023-10-10 | 19.43 | 20.53 | 19.43 | 19.71 | 19.26 | qfq | 3,194,167 | 63,813,079 | 1.13% |
| 2023-10-09 | 19.60 | 19.65 | 19.36 | 19.49 | 19.04 | qfq | 1,008,248 | 19,657,046 | -0.41% |
| 2023-09-28 | 19.68 | 19.80 | 19.43 | 19.57 | 19.12 | qfq | 1,018,611 | 19,919,324 | -0.46% |
| 2023-09-27 | 19.45 | 19.83 | 19.40 | 19.66 | 19.21 | qfq | 1,109,470 | 21,776,417 | 1.50% |
| 2023-09-26 | 19.50 | 19.65 | 19.18 | 19.37 | 18.93 | qfq | 1,199,234 | 23,231,001 | -0.67% |
| 2023-09-25 | 19.49 | 19.58 | 19.15 | 19.50 | 19.05 | qfq | 1,288,167 | 24,985,560 | 0.36% |
| 2023-09-22 | 18.93 | 19.43 | 18.71 | 19.43 | 18.98 | qfq | 1,482,076 | 28,475,921 | 2.86% |
| 2023-09-21 | 19.08 | 19.15 | 18.83 | 18.89 | 18.46 | qfq | 1,464,094 | 27,788,869 | -0.79% |
| 2023-09-20 | 19.33 | 19.47 | 19.00 | 19.04 | 18.60 | qfq | 2,007,300 | 38,427,994 | -1.86% |
| 2023-09-19 | 19.65 | 19.71 | 19.31 | 19.40 | 18.95 | qfq | 1,355,958 | 26,344,430 | -1.17% |
| 2023-09-18 | 19.56 | 19.95 | 19.21 | 19.63 | 19.18 | qfq | 1,490,085 | 29,304,087 | 0.00% |
| 2023-09-15 | 19.51 | 19.90 | 19.40 | 19.63 | 19.18 | qfq | 1,691,640 | 33,292,994 | 0.77% |
| 2023-09-14 | 19.67 | 19.84 | 19.38 | 19.48 | 19.03 | qfq | 1,594,314 | 31,202,621 | -0.66% |
| 2023-09-13 | 19.96 | 20.25 | 19.41 | 19.61 | 19.16 | qfq | 2,944,910 | 57,758,227 | -2.00% |
| 2023-09-12 | 19.99 | 20.41 | 19.75 | 20.01 | 19.55 | qfq | 2,165,999 | 43,354,406 | 0.05% |
| 2023-09-11 | 20.00 | 20.44 | 19.61 | 20.00 | 19.54 | qfq | 2,917,540 | 58,672,049 | 0.81% |
| 2023-09-08 | 19.65 | 20.06 | 19.51 | 19.84 | 19.38 | qfq | 1,918,866 | 38,027,004 | 0.66% |
| 2023-09-07 | 20.14 | 20.18 | 19.65 | 19.71 | 19.26 | qfq | 2,559,502 | 50,886,771 | -2.14% |
| 2023-09-06 | 20.00 | 20.27 | 19.90 | 20.14 | 19.68 | qfq | 2,299,491 | 46,192,605 | 0.05% |
| 2023-09-05 | 20.98 | 20.99 | 19.99 | 20.13 | 19.67 | qfq | 4,512,263 | 91,642,831 | -3.78% |
| 2023-09-04 | 21.05 | 21.47 | 20.71 | 20.92 | 20.44 | qfq | 4,838,197 | 101,634,076 | -0.52% |
| 2023-09-01 | 21.66 | 22.70 | 20.88 | 21.03 | 20.55 | qfq | 5,728,615 | 125,083,917 | -2.46% |
| 2023-08-31 | 22.08 | 22.25 | 21.50 | 21.56 | 21.06 | qfq | 5,054,333 | 110,202,696 | -2.80% |
| 2023-08-30 | 21.22 | 23.13 | 21.00 | 22.18 | 21.67 | qfq | 8,379,081 | 185,222,239 | 3.16% |
| 2023-08-29 | 22.00 | 22.00 | 21.07 | 21.50 | 21.01 | qfq | 8,124,567 | 173,864,658 | -3.24% |
| 2023-08-28 | 21.94 | 22.82 | 21.23 | 22.22 | 21.71 | qfq | 8,877,053 | 196,182,331 | 2.35% |
| 2023-08-25 | 21.90 | 22.98 | 20.76 | 21.71 | 21.21 | qfq | 11,907,668 | 259,770,479 | 1.26% |
| 2023-08-24 | 20.42 | 21.44 | 19.59 | 21.44 | 20.95 | qfq | 7,539,014 | 154,452,808 | 3.57% |
| 2023-08-23 | 20.46 | 21.47 | 19.99 | 20.70 | 20.22 | qfq | 5,399,002 | 112,314,404 | 0.88% |
| 2023-08-22 | 19.37 | 20.77 | 19.04 | 20.52 | 20.05 | qfq | 4,709,072 | 94,446,776 | 6.76% |
| 2023-08-21 | 18.94 | 19.67 | 18.84 | 19.22 | 18.78 | qfq | 1,421,514 | 27,468,803 | 0.84% |
| 2023-08-18 | 19.45 | 19.62 | 18.93 | 19.06 | 18.62 | qfq | 1,528,315 | 29,567,662 | -1.45% |
| 2023-08-17 | 18.79 | 19.42 | 18.48 | 19.34 | 18.90 | qfq | 1,496,659 | 28,485,290 | 2.93% |
| 2023-08-16 | 19.47 | 19.60 | 18.75 | 18.79 | 18.36 | qfq | 1,593,016 | 30,421,748 | -3.14% |
| 2023-08-15 | 20.05 | 20.15 | 19.30 | 19.40 | 18.95 | qfq | 1,671,407 | 32,770,497 | -2.51% |
| 2023-08-14 | 20.42 | 20.50 | 19.25 | 19.90 | 19.44 | qfq | 4,480,808 | 88,255,902 | -3.07% |
| 2023-08-11 | 20.96 | 21.39 | 20.48 | 20.53 | 20.06 | qfq | 1,484,422 | 30,868,037 | -1.82% |
| 2023-08-10 | 20.67 | 21.02 | 20.37 | 20.91 | 20.43 | qfq | 1,030,720 | 21,353,657 | 1.46% |
| 2023-08-09 | 20.69 | 20.88 | 20.53 | 20.61 | 20.14 | qfq | 587,391 | 12,159,891 | -0.72% |
| 2023-08-08 | 21.13 | 21.13 | 20.50 | 20.76 | 20.28 | qfq | 1,069,330 | 22,167,283 | -1.56% |
| 2023-08-07 | 21.48 | 21.70 | 20.98 | 21.09 | 20.61 | qfq | 1,392,662 | 29,557,200 | -0.99% |
| 2023-08-04 | 22.00 | 22.27 | 21.26 | 21.30 | 20.81 | qfq | 2,516,845 | 54,416,611 | -3.49% |
| 2023-08-03 | 22.22 | 22.41 | 21.86 | 22.07 | 21.56 | qfq | 1,394,469 | 30,861,587 | 0.32% |
| 2023-08-02 | 22.10 | 22.22 | 21.76 | 22.00 | 21.49 | qfq | 1,219,696 | 26,775,576 | -0.23% |
| 2023-08-01 | 22.62 | 22.62 | 21.90 | 22.05 | 21.54 | qfq | 2,157,318 | 47,850,280 | -2.00% |
| 2023-07-31 | 22.75 | 23.50 | 22.25 | 22.50 | 21.98 | qfq | 3,194,589 | 72,904,065 | -1.10% |
| 2023-07-28 | 21.73 | 23.01 | 21.58 | 22.75 | 22.23 | qfq | 3,351,900 | 75,244,627 | 3.98% |
| 2023-07-27 | 21.96 | 22.22 | 21.70 | 21.88 | 21.38 | qfq | 1,853,067 | 40,640,952 | -0.36% |
| 2023-07-26 | 22.03 | 22.44 | 21.62 | 21.96 | 21.46 | qfq | 2,220,942 | 48,659,057 | -0.18% |
| 2023-07-25 | 21.95 | 22.52 | 21.62 | 22.00 | 21.49 | qfq | 2,602,712 | 57,323,640 | 0.64% |
| 2023-07-24 | 21.80 | 21.98 | 21.01 | 21.86 | 21.36 | qfq | 3,750,489 | 80,768,098 | -0.32% |
| 2023-07-21 | 20.03 | 22.34 | 19.94 | 21.93 | 21.43 | qfq | 4,842,659 | 103,977,247 | 9.70% |
| 2023-07-20 | 20.16 | 20.58 | 19.95 | 19.99 | 19.53 | qfq | 1,269,347 | 25,697,513 | 0.20% |
| 2023-07-19 | 20.20 | 20.28 | 19.88 | 19.95 | 19.49 | qfq | 1,643,932 | 32,901,012 | -2.35% |
| 2023-07-18 | 20.61 | 20.68 | 20.21 | 20.43 | 19.96 | qfq | 1,807,254 | 36,838,002 | -29.60% |
| 2023-07-17 | 29.54 | 29.54 | 28.51 | 29.02 | 20.04 | qfq | 882,201 | 25,465,863 | -0.96% |