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
金宏气体688106.SH
最近收盘价33.002026-07-17
最近交易日2026-07-17
成交量（股）50,565,247
成交额（元）1,761,390,245
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-19 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 34.00 | 36.95 | 32.81 | 33.00 | 33.00 | qfq | 50,565,247 | 1,761,390,245 | -6.06% |
| 2026-07-16 | 34.88 | 37.83 | 34.80 | 35.13 | 35.13 | qfq | 47,166,529 | 1,708,528,806 | -7.26% |
| 2026-07-15 | 40.80 | 42.35 | 37.21 | 37.88 | 37.88 | qfq | 52,134,457 | 2,026,229,677 | -6.03% |
| 2026-07-14 | 37.20 | 40.97 | 35.50 | 40.31 | 40.31 | qfq | 71,295,456 | 2,797,479,076 | 7.55% |
| 2026-07-13 | 37.23 | 39.67 | 36.12 | 37.48 | 37.48 | qfq | 72,411,050 | 2,743,369,605 | 8.99% |
| 2026-07-10 | 38.00 | 38.99 | 34.39 | 34.39 | 34.39 | qfq | 63,895,543 | 2,335,242,021 | -9.62% |
| 2026-07-09 | 36.20 | 38.22 | 34.85 | 38.05 | 38.05 | qfq | 56,447,734 | 2,056,892,609 | 5.40% |
| 2026-07-08 | 37.80 | 39.28 | 36.08 | 36.10 | 36.10 | qfq | 60,326,750 | 2,279,320,190 | -2.64% |
| 2026-07-07 | 36.10 | 37.48 | 35.89 | 37.08 | 37.08 | qfq | 48,637,170 | 1,788,614,196 | 0.52% |
| 2026-07-06 | 40.07 | 40.67 | 36.30 | 36.89 | 36.89 | qfq | 64,650,388 | 2,442,128,279 | -7.78% |
| 2026-07-03 | 45.51 | 47.30 | 39.92 | 40.00 | 40.00 | qfq | 98,789,201 | 4,165,239,407 | -16.21% |
| 2026-07-02 | 48.77 | 51.91 | 45.00 | 47.74 | 47.74 | qfq | 100,798,833 | 4,954,844,161 | -4.10% |
| 2026-07-01 | 44.99 | 49.78 | 44.84 | 49.78 | 49.78 | qfq | 54,671,589 | 2,658,018,019 | 20.01% |
| 2026-06-30 | 40.00 | 42.50 | 38.23 | 41.48 | 41.48 | qfq | 68,502,888 | 2,795,486,426 | 5.90% |
| 2026-06-29 | 38.55 | 39.74 | 35.88 | 39.17 | 39.17 | qfq | 69,572,986 | 2,658,750,023 | 13.54% |
| 2026-06-26 | 34.51 | 36.66 | 34.27 | 34.50 | 34.50 | qfq | 50,874,297 | 1,804,326,190 | -1.03% |
| 2026-06-25 | 34.00 | 35.60 | 33.00 | 34.86 | 34.86 | qfq | 48,976,017 | 1,687,616,879 | 4.28% |
| 2026-06-24 | 32.70 | 33.88 | 31.01 | 33.43 | 33.43 | qfq | 52,281,478 | 1,704,680,428 | -2.96% |
| 2026-06-23 | 33.13 | 35.23 | 32.23 | 34.45 | 34.45 | qfq | 65,592,143 | 2,218,648,621 | 5.00% |
| 2026-06-22 | 31.00 | 33.72 | 30.97 | 32.81 | 32.81 | qfq | 59,543,147 | 1,928,481,769 | 8.39% |
| 2026-06-18 | 30.77 | 30.97 | 29.87 | 30.27 | 30.27 | qfq | 41,204,351 | 1,248,167,014 | -2.89% |
| 2026-06-17 | 29.20 | 31.28 | 29.10 | 31.17 | 31.17 | qfq | 42,281,793 | 1,297,564,704 | 3.62% |
| 2026-06-16 | 29.80 | 30.92 | 29.50 | 30.08 | 30.08 | qfq | 46,173,730 | 1,400,591,958 | 3.90% |
| 2026-06-15 | 27.79 | 29.29 | 27.48 | 28.95 | 28.95 | qfq | 36,089,549 | 1,025,341,048 | 2.77% |
| 2026-06-12 | 31.88 | 32.00 | 28.11 | 28.17 | 28.17 | qfq | 67,649,984 | 2,029,671,184 | -14.89% |
| 2026-06-11 | 29.57 | 34.79 | 28.55 | 33.10 | 33.10 | qfq | 79,732,431 | 2,514,704,261 | 11.64% |
| 2026-06-10 | 28.00 | 30.00 | 27.81 | 29.65 | 29.65 | qfq | 50,859,233 | 1,491,826,621 | 4.62% |
| 2026-06-09 | 26.88 | 28.72 | 26.00 | 28.34 | 28.34 | qfq | 36,845,864 | 1,012,251,732 | 7.76% |
| 2026-06-08 | 25.40 | 27.50 | 25.30 | 26.30 | 26.30 | qfq | 25,233,980 | 673,083,573 | -2.70% |
| 2026-06-05 | 27.55 | 28.20 | 26.90 | 27.03 | 27.03 | qfq | 32,530,355 | 893,112,767 | -4.28% |
| 2026-06-04 | 26.40 | 28.60 | 26.32 | 28.24 | 28.24 | qfq | 44,335,408 | 1,239,848,863 | 5.06% |
| 2026-06-03 | 25.35 | 27.27 | 25.20 | 26.88 | 26.88 | qfq | 38,653,345 | 1,020,770,704 | 5.58% |
| 2026-06-02 | 25.90 | 25.99 | 25.06 | 25.46 | 25.46 | qfq | 20,774,063 | 529,681,046 | 0.51% |
| 2026-06-01 | 25.14 | 26.07 | 25.09 | 25.33 | 25.33 | qfq | 20,035,984 | 513,826,134 | 0.68% |
| 2026-05-29 | 26.27 | 26.27 | 24.89 | 25.16 | 25.16 | qfq | 28,831,217 | 734,711,249 | -3.53% |
| 2026-05-28 | 26.36 | 26.56 | 25.83 | 26.08 | 26.08 | qfq | 24,733,611 | 646,288,888 | 0.04% |
| 2026-05-27 | 26.51 | 27.11 | 25.71 | 26.07 | 26.07 | qfq | 29,740,977 | 783,644,092 | -2.03% |
| 2026-05-26 | 26.85 | 26.95 | 25.88 | 26.61 | 26.61 | qfq | 30,259,605 | 796,694,340 | -1.59% |
| 2026-05-25 | 28.00 | 28.00 | 26.51 | 27.04 | 27.04 | qfq | 44,785,203 | 1,210,640,430 | -6.53% |
| 2026-05-22 | 28.80 | 28.96 | 27.51 | 28.93 | 28.93 | qfq | 42,305,841 | 1,193,927,027 | 0.03% |
| 2026-05-21 | 32.75 | 32.75 | 28.80 | 28.92 | 28.67 | qfq | 53,461,460 | 1,638,044,261 | -11.02% |
| 2026-05-20 | 31.68 | 33.00 | 31.37 | 32.50 | 32.22 | qfq | 53,368,673 | 1,728,324,434 | 2.69% |
| 2026-05-19 | 31.27 | 31.87 | 30.31 | 31.65 | 31.38 | qfq | 37,219,363 | 1,160,215,869 | 0.96% |
| 2026-05-18 | 31.47 | 32.68 | 30.48 | 31.35 | 31.08 | qfq | 42,824,930 | 1,355,462,415 | -0.76% |
| 2026-05-15 | 30.32 | 32.68 | 29.80 | 31.59 | 31.32 | qfq | 59,628,627 | 1,857,774,725 | 1.35% |
| 2026-05-14 | 31.38 | 33.56 | 31.17 | 31.17 | 30.90 | qfq | 59,226,554 | 1,901,194,535 | 0.13% |
| 2026-05-13 | 29.75 | 31.77 | 29.70 | 31.13 | 30.86 | qfq | 47,767,544 | 1,459,844,326 | 3.08% |
| 2026-05-12 | 32.23 | 32.23 | 29.93 | 30.20 | 29.94 | qfq | 55,204,116 | 1,690,098,251 | -7.90% |
| 2026-05-11 | 31.64 | 33.56 | 31.54 | 32.79 | 32.51 | qfq | 65,369,312 | 2,119,135,825 | 4.76% |
| 2026-05-08 | 32.24 | 32.92 | 31.12 | 31.30 | 31.03 | qfq | 51,349,941 | 1,640,608,478 | -2.31% |
| 2026-05-07 | 33.50 | 33.66 | 31.91 | 32.04 | 31.77 | qfq | 63,855,469 | 2,063,915,497 | -5.99% |
| 2026-05-06 | 35.50 | 35.80 | 33.65 | 34.08 | 33.79 | qfq | 72,966,022 | 2,526,919,482 | -2.32% |
| 2026-04-30 | 39.99 | 40.76 | 34.80 | 34.89 | 34.59 | qfq | 85,337,044 | 3,108,741,126 | -13.10% |
| 2026-04-29 | 40.39 | 41.88 | 38.50 | 40.15 | 39.81 | qfq | 64,204,149 | 2,564,930,034 | -1.83% |
| 2026-04-28 | 41.00 | 41.96 | 38.11 | 40.90 | 40.55 | qfq | 82,467,625 | 3,319,815,256 | 6.37% |
| 2026-04-27 | 38.38 | 43.34 | 38.01 | 38.45 | 38.12 | qfq | 86,513,941 | 3,497,302,960 | 6.45% |
| 2026-04-24 | 35.50 | 39.60 | 34.90 | 36.12 | 35.81 | qfq | 83,895,900 | 3,105,596,130 | 5.00% |
| 2026-04-23 | 33.61 | 35.13 | 32.88 | 34.40 | 34.11 | qfq | 65,570,052 | 2,224,606,049 | 5.04% |
| 2026-04-22 | 33.40 | 34.58 | 31.52 | 32.75 | 32.47 | qfq | 62,462,267 | 2,044,957,866 | 0.31% |
| 2026-04-21 | 29.58 | 33.40 | 28.87 | 32.65 | 32.37 | qfq | 70,271,294 | 2,200,540,274 | 12.20% |
| 2026-04-20 | 27.51 | 29.80 | 26.89 | 29.10 | 28.85 | qfq | 52,854,457 | 1,495,375,687 | 6.48% |
| 2026-04-17 | 27.49 | 27.94 | 26.32 | 27.33 | 27.10 | qfq | 38,634,104 | 1,043,152,577 | -0.58% |
| 2026-04-16 | 27.90 | 28.25 | 26.02 | 27.49 | 27.25 | qfq | 43,870,673 | 1,196,848,026 | -0.76% |
| 2026-04-15 | 28.99 | 29.98 | 27.41 | 27.70 | 27.46 | qfq | 48,824,890 | 1,384,677,535 | -0.68% |
| 2026-04-14 | 25.48 | 28.05 | 25.32 | 27.89 | 27.65 | qfq | 52,232,960 | 1,411,821,765 | 7.64% |
| 2026-04-13 | 26.95 | 27.33 | 25.33 | 25.91 | 25.69 | qfq | 35,594,003 | 926,667,678 | -2.12% |
| 2026-04-10 | 27.11 | 27.53 | 26.18 | 26.47 | 26.24 | qfq | 38,702,447 | 1,036,667,980 | -3.75% |
| 2026-04-09 | 26.95 | 28.97 | 26.90 | 27.50 | 27.26 | qfq | 44,212,821 | 1,234,058,592 | 1.55% |
| 2026-04-08 | 26.05 | 27.24 | 25.52 | 27.08 | 26.85 | qfq | 53,679,834 | 1,415,935,962 | -7.58% |
| 2026-04-07 | 28.55 | 29.40 | 27.42 | 29.30 | 29.05 | qfq | 31,385,573 | 897,194,703 | 5.40% |
| 2026-04-03 | 26.90 | 28.29 | 26.00 | 27.80 | 27.56 | qfq | 39,965,477 | 1,095,526,371 | 5.38% |
| 2026-04-02 | 25.81 | 27.22 | 25.80 | 26.38 | 26.15 | qfq | 31,086,346 | 826,272,469 | 3.61% |
| 2026-04-01 | 26.00 | 26.46 | 24.77 | 25.46 | 25.24 | qfq | 30,712,821 | 780,562,070 | -2.53% |
| 2026-03-31 | 28.57 | 28.94 | 26.02 | 26.12 | 25.90 | qfq | 39,877,856 | 1,075,936,325 | -9.56% |
| 2026-03-30 | 31.01 | 31.65 | 28.70 | 28.88 | 28.63 | qfq | 44,203,104 | 1,317,186,488 | -3.77% |
| 2026-03-27 | 28.46 | 30.41 | 28.04 | 30.01 | 29.75 | qfq | 54,087,810 | 1,578,896,123 | 7.49% |
| 2026-03-26 | 28.28 | 29.58 | 27.43 | 27.92 | 27.68 | qfq | 37,612,521 | 1,071,608,581 | -0.92% |
| 2026-03-25 | 28.21 | 28.40 | 26.50 | 28.18 | 27.94 | qfq | 45,315,076 | 1,252,839,202 | -4.51% |
| 2026-03-24 | 30.00 | 30.40 | 28.75 | 29.51 | 29.26 | qfq | 44,389,066 | 1,302,190,919 | -3.88% |
| 2026-03-23 | 28.76 | 32.66 | 28.70 | 30.70 | 30.44 | qfq | 64,196,491 | 2,007,068,717 | 5.46% |
| 2026-03-20 | 27.75 | 30.74 | 27.00 | 29.11 | 28.86 | qfq | 57,746,717 | 1,671,522,604 | 4.75% |
| 2026-03-19 | 27.58 | 28.89 | 26.51 | 27.79 | 27.55 | qfq | 52,733,085 | 1,470,451,423 | 6.48% |
| 2026-03-18 | 26.67 | 27.25 | 25.28 | 26.10 | 25.88 | qfq | 33,091,598 | 863,574,609 | -4.29% |
| 2026-03-17 | 27.89 | 28.00 | 26.25 | 27.27 | 27.04 | qfq | 39,098,402 | 1,050,476,303 | -3.61% |
| 2026-03-16 | 28.10 | 30.50 | 27.66 | 28.29 | 28.05 | qfq | 59,728,316 | 1,723,982,683 | 6.35% |
| 2026-03-13 | 27.50 | 28.65 | 25.66 | 26.60 | 26.37 | qfq | 46,246,567 | 1,245,791,748 | 1.72% |
| 2026-03-12 | 23.67 | 27.50 | 23.51 | 26.15 | 25.93 | qfq | 52,387,174 | 1,345,089,144 | 11.99% |
| 2026-03-11 | 23.31 | 23.99 | 23.12 | 23.35 | 23.15 | qfq | 17,172,844 | 403,471,014 | -0.72% |
| 2026-03-10 | 23.86 | 24.20 | 23.03 | 23.52 | 23.32 | qfq | 24,139,787 | 565,532,318 | -3.80% |
| 2026-03-09 | 25.70 | 26.16 | 24.33 | 24.45 | 24.24 | qfq | 27,307,740 | 686,111,719 | -1.93% |
| 2026-03-06 | 24.10 | 25.39 | 23.88 | 24.93 | 24.72 | qfq | 21,173,419 | 522,690,872 | 1.76% |
| 2026-03-05 | 24.63 | 26.58 | 24.30 | 24.50 | 24.29 | qfq | 32,567,789 | 821,860,206 | -3.01% |
| 2026-03-04 | 24.89 | 25.88 | 23.75 | 25.26 | 25.04 | qfq | 44,462,214 | 1,112,894,754 | 4.25% |
| 2026-03-03 | 24.12 | 24.95 | 23.40 | 24.23 | 24.02 | qfq | 36,333,664 | 878,724,356 | 2.89% |
| 2026-03-02 | 23.00 | 24.07 | 22.98 | 23.55 | 23.35 | qfq | 13,337,281 | 313,628,822 | 0.86% |
| 2026-02-27 | 23.26 | 23.44 | 23.00 | 23.35 | 23.15 | qfq | 6,633,110 | 154,239,136 | -0.51% |
| 2026-02-26 | 23.09 | 23.53 | 22.85 | 23.47 | 23.27 | qfq | 10,373,767 | 240,613,544 | 1.16% |
| 2026-02-25 | 22.33 | 23.49 | 22.25 | 23.20 | 23.00 | qfq | 13,196,710 | 303,152,349 | 4.32% |
| 2026-02-24 | 22.14 | 22.44 | 21.93 | 22.24 | 22.05 | qfq | 5,805,002 | 129,025,944 | 1.51% |
| 2026-02-13 | 22.30 | 22.32 | 21.90 | 21.91 | 21.72 | qfq | 5,974,801 | 132,199,519 | -1.92% |
| 2026-02-12 | 22.18 | 22.49 | 21.95 | 22.34 | 22.15 | qfq | 4,926,924 | 109,665,473 | 1.13% |
| 2026-02-11 | 22.29 | 22.55 | 22.05 | 22.09 | 21.90 | qfq | 4,949,841 | 110,373,721 | -0.59% |
| 2026-02-10 | 22.50 | 22.58 | 22.10 | 22.22 | 22.03 | qfq | 6,532,405 | 145,575,983 | -0.89% |
| 2026-02-09 | 21.74 | 22.66 | 21.74 | 22.42 | 22.23 | qfq | 10,184,133 | 227,705,586 | 4.57% |
| 2026-02-06 | 21.29 | 21.83 | 21.29 | 21.44 | 21.26 | qfq | 5,033,163 | 108,893,825 | -0.69% |
| 2026-02-05 | 21.95 | 22.02 | 21.37 | 21.59 | 21.40 | qfq | 6,674,865 | 144,225,663 | -2.00% |
| 2026-02-04 | 22.05 | 22.23 | 21.86 | 22.03 | 21.84 | qfq | 6,671,962 | 147,183,102 | -0.63% |
| 2026-02-03 | 21.75 | 22.20 | 21.75 | 22.17 | 21.98 | qfq | 8,331,803 | 183,337,489 | 3.07% |
| 2026-02-02 | 22.38 | 22.52 | 21.51 | 21.51 | 21.33 | qfq | 8,974,910 | 196,792,128 | -4.10% |
| 2026-01-30 | 22.57 | 22.87 | 21.73 | 22.43 | 22.24 | qfq | 10,824,808 | 241,173,189 | -1.32% |
| 2026-01-29 | 23.33 | 23.53 | 22.64 | 22.73 | 22.54 | qfq | 10,005,575 | 230,475,469 | -2.45% |
| 2026-01-28 | 23.47 | 23.58 | 23.06 | 23.30 | 23.10 | qfq | 8,649,655 | 201,466,922 | -0.98% |
| 2026-01-27 | 22.98 | 23.76 | 22.57 | 23.53 | 23.33 | qfq | 12,191,453 | 282,487,787 | 1.47% |
| 2026-01-26 | 24.31 | 24.42 | 23.03 | 23.19 | 22.99 | qfq | 14,720,852 | 344,873,253 | -4.09% |
| 2026-01-23 | 23.60 | 24.42 | 23.41 | 24.18 | 23.97 | qfq | 15,373,476 | 367,792,672 | 2.59% |
| 2026-01-22 | 24.18 | 24.29 | 23.43 | 23.57 | 23.37 | qfq | 14,132,821 | 334,433,327 | -1.26% |
| 2026-01-21 | 24.11 | 24.60 | 23.68 | 23.87 | 23.67 | qfq | 19,342,718 | 465,420,878 | -1.73% |
| 2026-01-20 | 25.11 | 25.20 | 23.83 | 24.29 | 24.08 | qfq | 24,199,955 | 589,735,304 | -4.82% |
| 2026-01-19 | 23.35 | 27.00 | 23.01 | 25.52 | 25.30 | qfq | 42,791,363 | 1,067,825,071 | 9.57% |
| 2026-01-16 | 23.14 | 23.43 | 22.60 | 23.29 | 23.09 | qfq | 17,187,405 | 394,792,638 | 1.79% |
| 2026-01-15 | 22.25 | 22.92 | 22.00 | 22.88 | 22.68 | qfq | 18,106,021 | 408,368,067 | 2.83% |
| 2026-01-14 | 22.50 | 23.14 | 21.96 | 22.25 | 22.06 | qfq | 20,004,669 | 450,986,741 | -0.67% |
| 2026-01-13 | 23.76 | 23.89 | 22.30 | 22.40 | 22.21 | qfq | 20,380,020 | 465,082,224 | -5.49% |
| 2026-01-12 | 23.90 | 24.00 | 23.31 | 23.70 | 23.50 | qfq | 26,210,418 | 619,620,708 | -1.62% |
| 2026-01-09 | 23.40 | 24.54 | 23.40 | 24.09 | 23.88 | qfq | 37,821,183 | 905,560,846 | -0.45% |
| 2026-01-08 | 24.01 | 26.14 | 24.01 | 24.20 | 23.99 | qfq | 58,755,084 | 1,478,784,294 | 11.11% |
| 2026-01-07 | 21.05 | 22.09 | 21.05 | 21.78 | 21.59 | qfq | 22,615,523 | 489,978,916 | 4.41% |
| 2026-01-06 | 20.27 | 21.25 | 20.27 | 20.86 | 20.68 | qfq | 13,752,666 | 287,396,192 | 2.81% |
| 2026-01-05 | 19.72 | 20.38 | 19.72 | 20.29 | 20.12 | qfq | 8,307,206 | 167,586,707 | 3.57% |
| 2025-12-31 | 19.63 | 19.77 | 19.47 | 19.59 | 19.42 | qfq | 4,146,158 | 81,300,316 | 0.46% |
| 2025-12-30 | 19.70 | 19.78 | 19.49 | 19.50 | 19.33 | qfq | 5,510,896 | 108,298,459 | -1.02% |
| 2025-12-29 | 19.88 | 19.99 | 19.61 | 19.70 | 19.53 | qfq | 6,762,352 | 133,455,765 | -1.50% |
| 2025-12-26 | 20.23 | 20.23 | 19.86 | 20.00 | 19.83 | qfq | 6,711,071 | 134,501,612 | -0.84% |
| 2025-12-25 | 19.75 | 20.33 | 19.71 | 20.17 | 20.00 | qfq | 7,012,114 | 140,875,585 | 1.66% |
| 2025-12-24 | 19.97 | 19.99 | 19.65 | 19.84 | 19.67 | qfq | 5,508,882 | 109,253,532 | 0.20% |
| 2025-12-23 | 19.70 | 20.16 | 19.60 | 19.80 | 19.63 | qfq | 6,887,490 | 136,745,847 | 0.92% |
| 2025-12-22 | 19.58 | 19.87 | 19.47 | 19.62 | 19.45 | qfq | 7,514,503 | 147,983,113 | 0.98% |
| 2025-12-19 | 19.41 | 19.59 | 19.31 | 19.43 | 19.26 | qfq | 5,113,798 | 99,567,206 | 1.20% |
| 2025-12-18 | 19.11 | 19.54 | 19.03 | 19.20 | 19.04 | qfq | 4,987,758 | 96,425,279 | 0.26% |
| 2025-12-17 | 19.07 | 19.20 | 18.57 | 19.15 | 18.99 | qfq | 5,445,679 | 102,762,885 | -0.05% |
| 2025-12-16 | 19.30 | 19.30 | 18.92 | 19.16 | 19.00 | qfq | 5,291,541 | 100,999,702 | -0.88% |
| 2025-12-15 | 19.19 | 19.60 | 18.98 | 19.33 | 19.16 | qfq | 5,858,695 | 113,507,891 | 0.62% |
| 2025-12-12 | 18.72 | 19.38 | 18.72 | 19.21 | 19.05 | qfq | 7,413,200 | 141,915,148 | 2.67% |
| 2025-12-11 | 18.93 | 19.00 | 18.70 | 18.71 | 18.55 | qfq | 3,757,341 | 70,678,328 | -1.27% |
| 2025-12-10 | 18.70 | 19.04 | 18.65 | 18.95 | 18.79 | qfq | 3,908,276 | 73,789,484 | 0.96% |
| 2025-12-09 | 18.95 | 19.07 | 18.75 | 18.77 | 18.61 | qfq | 3,479,354 | 65,758,854 | -0.95% |
| 2025-12-08 | 18.90 | 19.07 | 18.85 | 18.95 | 18.79 | qfq | 3,774,468 | 71,542,797 | 0.26% |
| 2025-12-05 | 18.74 | 18.91 | 18.46 | 18.90 | 18.74 | qfq | 3,717,941 | 69,620,235 | 1.56% |
| 2025-12-04 | 18.71 | 18.72 | 18.27 | 18.61 | 18.45 | qfq | 4,757,805 | 88,058,105 | -0.11% |
| 2025-12-03 | 18.80 | 18.86 | 18.61 | 18.63 | 18.47 | qfq | 3,662,126 | 68,491,294 | -0.96% |
| 2025-12-02 | 19.15 | 19.15 | 18.78 | 18.81 | 18.65 | qfq | 3,852,473 | 72,697,180 | -1.26% |
| 2025-12-01 | 18.80 | 19.10 | 18.80 | 19.05 | 18.89 | qfq | 5,947,167 | 112,601,947 | 1.76% |
| 2025-11-28 | 18.65 | 18.76 | 18.55 | 18.72 | 18.56 | qfq | 3,512,246 | 65,633,641 | 0.48% |
| 2025-11-27 | 18.53 | 18.95 | 18.53 | 18.63 | 18.47 | qfq | 5,240,527 | 98,283,032 | 0.54% |
| 2025-11-26 | 18.68 | 18.85 | 18.52 | 18.53 | 18.37 | qfq | 5,460,726 | 101,998,574 | -1.38% |
| 2025-11-25 | 18.73 | 19.02 | 18.73 | 18.79 | 18.63 | qfq | 5,932,173 | 112,008,833 | 0.59% |
| 2025-11-24 | 18.80 | 18.93 | 18.39 | 18.68 | 18.52 | qfq | 6,122,389 | 114,234,840 | 0.70% |
| 2025-11-21 | 19.26 | 19.38 | 18.53 | 18.55 | 18.39 | qfq | 7,971,803 | 150,598,574 | -4.28% |
| 2025-11-20 | 19.88 | 20.05 | 19.32 | 19.38 | 19.21 | qfq | 6,324,029 | 124,197,463 | -1.47% |
| 2025-11-19 | 19.91 | 20.24 | 19.65 | 19.67 | 19.50 | qfq | 5,971,214 | 118,408,813 | -1.70% |
| 2025-11-18 | 20.30 | 20.40 | 19.91 | 20.01 | 19.84 | qfq | 7,262,370 | 146,130,962 | -1.91% |
| 2025-11-17 | 20.61 | 21.20 | 20.25 | 20.40 | 20.23 | qfq | 7,834,904 | 161,096,495 | -1.07% |
| 2025-11-14 | 21.05 | 21.26 | 20.62 | 20.62 | 20.44 | qfq | 7,529,101 | 156,843,985 | -2.96% |
| 2025-11-13 | 21.13 | 21.79 | 21.13 | 21.25 | 21.07 | qfq | 8,854,752 | 189,406,096 | 0.43% |
| 2025-11-12 | 21.85 | 21.86 | 20.85 | 21.16 | 20.98 | qfq | 11,670,062 | 246,909,097 | -3.56% |
| 2025-11-11 | 21.96 | 22.34 | 21.70 | 21.94 | 21.75 | qfq | 11,587,462 | 255,202,251 | 0.14% |
| 2025-11-10 | 21.90 | 23.10 | 21.80 | 21.91 | 21.72 | qfq | 25,214,269 | 563,540,465 | 3.74% |
| 2025-11-07 | 20.17 | 21.34 | 19.99 | 21.12 | 20.94 | qfq | 17,966,950 | 375,953,272 | 4.04% |
| 2025-11-06 | 20.10 | 20.48 | 19.88 | 20.30 | 20.13 | qfq | 7,934,254 | 160,390,596 | 1.35% |
| 2025-11-05 | 19.98 | 20.18 | 19.80 | 20.03 | 19.86 | qfq | 5,519,117 | 110,252,211 | -0.60% |
| 2025-11-04 | 20.55 | 20.69 | 20.06 | 20.15 | 19.98 | qfq | 5,961,322 | 121,152,669 | -1.99% |
| 2025-11-03 | 20.18 | 20.56 | 20.03 | 20.56 | 20.38 | qfq | 7,145,589 | 144,908,076 | 1.38% |
| 2025-10-31 | 20.15 | 20.45 | 19.90 | 20.28 | 20.11 | qfq | 7,710,789 | 155,520,066 | -0.59% |
| 2025-10-30 | 20.65 | 21.02 | 20.35 | 20.40 | 20.23 | qfq | 8,855,455 | 182,751,929 | -1.07% |
| 2025-10-29 | 20.75 | 21.03 | 20.39 | 20.62 | 20.44 | qfq | 8,867,308 | 183,609,545 | -0.19% |
| 2025-10-28 | 20.20 | 20.69 | 20.10 | 20.66 | 20.48 | qfq | 9,035,506 | 184,557,140 | 1.47% |
| 2025-10-27 | 20.67 | 21.12 | 20.31 | 20.36 | 20.19 | qfq | 12,153,161 | 251,011,371 | 0.99% |
| 2025-10-24 | 20.08 | 20.26 | 19.93 | 20.16 | 19.99 | qfq | 6,428,662 | 129,566,035 | 1.31% |
| 2025-10-23 | 20.00 | 20.06 | 19.56 | 19.90 | 19.73 | qfq | 7,104,998 | 140,524,383 | -0.90% |
| 2025-10-22 | 20.26 | 20.32 | 19.93 | 20.08 | 19.91 | qfq | 5,768,041 | 115,920,491 | -1.28% |
| 2025-10-21 | 20.38 | 20.67 | 20.13 | 20.34 | 20.17 | qfq | 8,438,473 | 172,237,717 | 0.44% |
| 2025-10-20 | 20.35 | 20.70 | 20.14 | 20.25 | 20.08 | qfq | 6,794,526 | 138,368,707 | 0.75% |
| 2025-10-17 | 20.65 | 20.81 | 19.90 | 20.10 | 19.93 | qfq | 9,879,648 | 199,584,974 | -2.76% |
| 2025-10-16 | 21.15 | 21.16 | 20.48 | 20.67 | 20.49 | qfq | 10,291,115 | 213,138,904 | -2.32% |
| 2025-10-15 | 21.10 | 21.33 | 20.57 | 21.16 | 20.98 | qfq | 13,689,325 | 286,191,965 | 0.28% |
| 2025-10-14 | 22.03 | 22.15 | 20.99 | 21.10 | 20.92 | qfq | 18,743,239 | 399,328,686 | -2.90% |
| 2025-10-13 | 19.98 | 21.83 | 19.98 | 21.73 | 21.54 | qfq | 25,303,152 | 538,111,207 | 4.37% |
| 2025-10-10 | 21.12 | 21.15 | 20.40 | 20.82 | 20.64 | qfq | 19,548,414 | 404,344,305 | -2.62% |
| 2025-10-09 | 20.66 | 22.65 | 20.11 | 21.38 | 21.20 | qfq | 32,678,952 | 689,549,351 | 8.20% |
| 2025-09-30 | 19.68 | 19.87 | 19.50 | 19.76 | 19.59 | qfq | 11,090,554 | 218,571,434 | 0.76% |
| 2025-09-29 | 19.45 | 19.84 | 19.31 | 19.61 | 19.44 | qfq | 9,305,386 | 181,770,121 | 0.36% |
| 2025-09-26 | 19.73 | 20.05 | 19.46 | 19.54 | 19.37 | qfq | 11,785,480 | 231,963,021 | -1.06% |
| 2025-09-25 | 19.58 | 20.02 | 19.51 | 19.75 | 19.58 | qfq | 17,912,648 | 354,937,560 | 0.20% |
| 2025-09-24 | 19.00 | 20.07 | 18.91 | 19.71 | 19.54 | qfq | 27,542,446 | 538,019,617 | 3.46% |
| 2025-09-23 | 18.69 | 19.10 | 17.89 | 19.05 | 18.89 | qfq | 16,594,471 | 307,173,044 | 2.04% |
| 2025-09-22 | 18.82 | 18.87 | 18.48 | 18.67 | 18.51 | qfq | 6,777,291 | 125,940,646 | -0.32% |
| 2025-09-19 | 18.37 | 18.99 | 18.29 | 18.73 | 18.57 | qfq | 13,104,579 | 245,079,108 | 2.46% |
| 2025-09-18 | 18.53 | 18.85 | 18.15 | 18.28 | 18.12 | qfq | 9,558,832 | 177,466,176 | -1.51% |
| 2025-09-17 | 18.31 | 18.62 | 18.21 | 18.56 | 18.40 | qfq | 6,339,473 | 117,169,516 | 1.09% |
| 2025-09-16 | 18.37 | 18.41 | 18.12 | 18.36 | 18.20 | qfq | 4,948,713 | 90,452,175 | 0.27% |
| 2025-09-15 | 18.78 | 18.81 | 18.29 | 18.31 | 18.15 | qfq | 6,727,718 | 123,891,646 | -1.98% |
| 2025-09-12 | 18.52 | 18.73 | 18.40 | 18.68 | 18.52 | qfq | 8,710,892 | 161,913,607 | 0.81% |
| 2025-09-11 | 17.99 | 18.53 | 17.86 | 18.53 | 18.37 | qfq | 8,650,824 | 158,117,378 | 2.77% |
| 2025-09-10 | 18.25 | 18.35 | 17.99 | 18.03 | 17.88 | qfq | 6,226,960 | 112,724,131 | -0.83% |
| 2025-09-09 | 18.45 | 18.55 | 18.09 | 18.18 | 18.02 | qfq | 5,587,605 | 102,139,863 | -1.99% |
| 2025-09-08 | 18.45 | 18.57 | 18.23 | 18.55 | 18.39 | qfq | 5,812,678 | 107,044,316 | 0.54% |
| 2025-09-05 | 17.98 | 18.45 | 17.92 | 18.45 | 18.29 | qfq | 7,433,260 | 135,306,494 | 3.07% |
| 2025-09-04 | 18.32 | 18.44 | 17.69 | 17.90 | 17.75 | qfq | 8,381,226 | 151,383,088 | -2.03% |
| 2025-09-03 | 18.60 | 18.70 | 18.20 | 18.27 | 18.11 | qfq | 6,774,008 | 124,982,962 | -1.24% |
| 2025-09-02 | 18.96 | 19.02 | 18.35 | 18.50 | 18.34 | qfq | 9,187,925 | 170,716,906 | -2.73% |
| 2025-09-01 | 18.79 | 19.08 | 18.76 | 19.02 | 18.86 | qfq | 8,413,554 | 159,446,457 | 1.17% |
| 2025-08-29 | 18.96 | 19.15 | 18.69 | 18.80 | 18.64 | qfq | 8,470,049 | 159,611,054 | -1.26% |
| 2025-08-28 | 18.50 | 19.04 | 18.36 | 19.04 | 18.88 | qfq | 12,623,877 | 236,458,126 | 2.37% |
| 2025-08-27 | 18.98 | 19.15 | 18.60 | 18.60 | 18.44 | qfq | 11,622,953 | 219,767,525 | -2.00% |
| 2025-08-26 | 19.16 | 19.16 | 18.92 | 18.98 | 18.82 | qfq | 9,818,931 | 186,680,467 | -1.09% |
| 2025-08-25 | 19.31 | 19.48 | 18.97 | 19.19 | 19.03 | qfq | 18,631,708 | 357,778,478 | -1.29% |
| 2025-08-22 | 19.09 | 19.47 | 18.91 | 19.44 | 19.27 | qfq | 14,683,139 | 283,435,681 | 1.83% |
| 2025-08-21 | 19.28 | 19.28 | 18.95 | 19.09 | 18.93 | qfq | 9,513,469 | 181,615,732 | -0.68% |
| 2025-08-20 | 19.40 | 19.45 | 18.87 | 19.22 | 19.06 | qfq | 11,771,322 | 225,402,468 | 1.42% |
| 2025-08-19 | 19.18 | 19.18 | 18.83 | 18.95 | 18.79 | qfq | 8,800,120 | 166,992,444 | -1.15% |
| 2025-08-18 | 19.33 | 19.36 | 18.97 | 19.17 | 19.01 | qfq | 14,498,932 | 277,128,513 | 0.58% |
| 2025-08-15 | 18.52 | 19.14 | 18.51 | 19.06 | 18.90 | qfq | 14,083,487 | 266,984,229 | 2.42% |
| 2025-08-14 | 19.22 | 19.39 | 18.58 | 18.61 | 18.45 | qfq | 19,190,151 | 361,695,946 | -4.52% |
| 2025-08-13 | 18.39 | 19.55 | 18.31 | 19.49 | 19.32 | qfq | 32,304,021 | 620,304,147 | 6.97% |
| 2025-08-12 | 18.22 | 18.40 | 18.04 | 18.22 | 18.06 | qfq | 10,999,718 | 200,308,357 | 0.00% |
| 2025-08-11 | 17.90 | 18.33 | 17.90 | 18.22 | 18.06 | qfq | 9,086,759 | 165,370,553 | 1.50% |
| 2025-08-08 | 18.10 | 18.10 | 17.86 | 17.95 | 17.80 | qfq | 4,882,349 | 87,661,828 | -0.39% |
| 2025-08-07 | 18.08 | 18.17 | 17.86 | 18.02 | 17.87 | qfq | 5,206,634 | 93,811,721 | -0.33% |
| 2025-08-06 | 18.01 | 18.12 | 17.94 | 18.08 | 17.92 | qfq | 4,225,133 | 76,344,481 | 0.50% |
| 2025-08-05 | 17.81 | 18.00 | 17.77 | 17.99 | 17.84 | qfq | 4,441,485 | 79,440,477 | 1.12% |
| 2025-08-04 | 17.61 | 17.80 | 17.42 | 17.79 | 17.64 | qfq | 4,110,674 | 72,400,157 | 0.79% |
| 2025-08-01 | 17.63 | 17.83 | 17.60 | 17.65 | 17.50 | qfq | 4,722,738 | 83,657,869 | 0.17% |
| 2025-07-31 | 18.00 | 18.10 | 17.58 | 17.62 | 17.47 | qfq | 6,939,124 | 123,561,698 | -2.06% |
| 2025-07-30 | 18.23 | 18.30 | 17.84 | 17.99 | 17.84 | qfq | 6,306,139 | 114,054,874 | -1.10% |
| 2025-07-29 | 18.02 | 18.26 | 17.91 | 18.19 | 18.03 | qfq | 5,946,297 | 107,627,303 | 0.72% |
| 2025-07-28 | 18.01 | 18.30 | 18.01 | 18.06 | 17.91 | qfq | 6,354,540 | 115,365,699 | -0.17% |
| 2025-07-25 | 18.10 | 18.26 | 17.95 | 18.09 | 17.93 | qfq | 5,010,359 | 90,638,380 | 0.17% |
| 2025-07-24 | 17.74 | 18.10 | 17.73 | 18.06 | 17.91 | qfq | 6,852,222 | 123,093,199 | 1.57% |
| 2025-07-23 | 17.74 | 18.01 | 17.74 | 17.78 | 17.63 | qfq | 6,202,278 | 110,895,875 | -0.17% |
| 2025-07-22 | 17.67 | 17.83 | 17.67 | 17.81 | 17.66 | qfq | 5,201,204 | 92,410,969 | 0.56% |
| 2025-07-21 | 17.78 | 17.79 | 17.68 | 17.71 | 17.56 | qfq | 4,593,516 | 81,433,103 | -0.39% |
| 2025-07-18 | 17.59 | 17.88 | 17.49 | 17.78 | 17.63 | qfq | 6,979,968 | 123,076,249 | 1.08% |
| 2025-07-17 | 17.43 | 17.62 | 17.33 | 17.59 | 17.44 | qfq | 5,212,809 | 91,000,469 | 1.21% |
| 2025-07-16 | 17.30 | 17.50 | 17.23 | 17.38 | 17.23 | qfq | 3,196,259 | 55,567,025 | 0.46% |
| 2025-07-15 | 17.46 | 17.55 | 17.22 | 17.30 | 17.15 | qfq | 3,643,647 | 63,152,106 | -0.92% |
| 2025-07-14 | 17.50 | 17.60 | 17.46 | 17.46 | 17.31 | qfq | 3,143,715 | 55,152,241 | -0.46% |
| 2025-07-11 | 17.57 | 17.64 | 17.43 | 17.54 | 17.39 | qfq | 4,457,886 | 78,235,329 | -0.06% |
| 2025-07-10 | 17.64 | 17.64 | 17.44 | 17.55 | 17.40 | qfq | 6,544,921 | 114,611,420 | -0.57% |
| 2025-07-09 | 17.44 | 17.83 | 17.36 | 17.65 | 17.50 | qfq | 6,954,184 | 122,088,269 | 1.26% |
| 2025-07-08 | 17.30 | 17.48 | 17.22 | 17.43 | 17.28 | qfq | 4,809,696 | 83,644,882 | 0.75% |
| 2025-07-07 | 17.20 | 17.38 | 17.13 | 17.30 | 17.15 | qfq | 3,306,533 | 57,129,054 | 0.58% |
| 2025-07-04 | 17.44 | 17.49 | 17.18 | 17.20 | 17.05 | qfq | 4,788,106 | 82,826,763 | -1.38% |
| 2025-07-03 | 17.46 | 17.51 | 17.33 | 17.44 | 17.29 | qfq | 3,356,450 | 58,448,360 | -0.06% |
| 2025-07-02 | 17.70 | 17.72 | 17.30 | 17.45 | 17.30 | qfq | 5,673,262 | 99,004,081 | -1.52% |
| 2025-07-01 | 17.90 | 18.03 | 17.65 | 17.72 | 17.57 | qfq | 4,699,536 | 83,636,458 | -0.95% |
| 2025-06-30 | 17.52 | 18.14 | 17.51 | 17.89 | 17.74 | qfq | 6,464,427 | 115,165,880 | 1.88% |
| 2025-06-27 | 17.65 | 17.69 | 17.48 | 17.56 | 17.41 | qfq | 2,935,911 | 51,627,430 | -0.11% |
| 2025-06-26 | 17.68 | 17.75 | 17.53 | 17.58 | 17.43 | qfq | 3,702,935 | 65,332,220 | -0.79% |
| 2025-06-25 | 17.75 | 17.75 | 17.51 | 17.72 | 17.57 | qfq | 3,636,481 | 64,150,327 | 0.06% |
| 2025-06-24 | 17.35 | 17.72 | 17.35 | 17.71 | 17.56 | qfq | 4,414,598 | 77,788,153 | 2.07% |
| 2025-06-23 | 17.10 | 17.35 | 17.08 | 17.35 | 17.20 | qfq | 4,098,058 | 70,562,098 | 0.17% |
| 2025-06-20 | 17.23 | 17.38 | 16.99 | 17.32 | 17.17 | qfq | 4,255,866 | 73,335,502 | 0.58% |
| 2025-06-19 | 17.05 | 17.44 | 17.04 | 17.22 | 17.07 | qfq | 4,326,889 | 74,472,159 | 0.70% |
| 2025-06-18 | 17.13 | 17.29 | 17.01 | 17.10 | 16.95 | qfq | 3,061,030 | 52,423,094 | -0.58% |
| 2025-06-17 | 17.28 | 17.37 | 17.12 | 17.20 | 17.05 | qfq | 3,284,127 | 56,583,136 | -0.46% |
| 2025-06-16 | 17.25 | 17.45 | 17.21 | 17.28 | 17.13 | qfq | 4,411,952 | 76,398,356 | -0.92% |
| 2025-06-13 | 17.82 | 17.89 | 17.13 | 17.44 | 17.29 | qfq | 13,000,112 | 225,628,747 | -2.52% |
| 2025-06-12 | 18.18 | 18.22 | 17.80 | 17.89 | 17.74 | qfq | 5,236,916 | 93,734,950 | -1.43% |
| 2025-06-11 | 18.46 | 18.60 | 18.15 | 18.15 | 17.99 | qfq | 4,028,500 | 73,982,990 | -1.84% |
| 2025-06-10 | 18.51 | 18.72 | 18.23 | 18.49 | 18.33 | qfq | 4,788,070 | 88,415,204 | -0.16% |
| 2025-06-09 | 18.49 | 18.66 | 18.39 | 18.52 | 18.36 | qfq | 3,760,962 | 69,601,732 | 0.16% |
| 2025-06-06 | 18.36 | 18.67 | 18.22 | 18.49 | 18.33 | qfq | 3,730,043 | 68,747,807 | 0.87% |
| 2025-06-05 | 18.57 | 18.60 | 18.17 | 18.33 | 18.17 | qfq | 4,465,770 | 81,986,474 | -1.29% |
| 2025-06-04 | 18.33 | 18.66 | 18.20 | 18.57 | 18.41 | qfq | 4,676,601 | 86,257,688 | 1.36% |
| 2025-06-03 | 18.20 | 18.72 | 18.20 | 18.32 | 18.16 | qfq | 5,248,518 | 96,821,190 | -0.22% |
| 2025-05-30 | 18.39 | 18.52 | 18.27 | 18.36 | 18.20 | qfq | 4,423,151 | 81,263,972 | -0.16% |
| 2025-05-29 | 18.45 | 18.54 | 18.21 | 18.39 | 18.23 | qfq | 6,438,349 | 118,237,071 | 0.22% |
| 2025-05-28 | 18.28 | 18.45 | 17.99 | 18.35 | 18.19 | qfq | 4,581,500 | 83,328,124 | 0.66% |
| 2025-05-27 | 17.80 | 18.44 | 17.55 | 18.23 | 18.07 | qfq | 5,489,670 | 98,894,716 | 3.05% |
| 2025-05-26 | 17.85 | 18.02 | 17.50 | 17.69 | 17.54 | qfq | 2,951,914 | 52,463,943 | 0.00% |
| 2025-05-23 | 18.12 | 18.37 | 17.68 | 17.69 | 17.54 | qfq | 5,761,343 | 103,902,645 | -2.10% |
| 2025-05-22 | 18.65 | 18.81 | 18.05 | 18.07 | 17.92 | qfq | 5,932,220 | 108,945,890 | -3.37% |
| 2025-05-21 | 18.60 | 18.98 | 18.55 | 18.70 | 18.54 | qfq | 5,795,663 | 108,671,413 | 0.16% |
| 2025-05-20 | 18.29 | 19.03 | 18.16 | 18.67 | 18.51 | qfq | 10,795,434 | 201,091,397 | 2.08% |
| 2025-05-19 | 17.75 | 18.35 | 17.75 | 18.29 | 18.13 | qfq | 6,563,695 | 119,054,388 | 3.63% |
| 2025-05-16 | 17.75 | 17.91 | 17.65 | 17.65 | 17.50 | qfq | 2,428,959 | 43,178,880 | -1.51% |
| 2025-05-15 | 17.82 | 18.02 | 17.73 | 17.92 | 17.67 | qfq | 2,854,971 | 51,015,994 | 0.22% |
| 2025-05-14 | 18.00 | 18.06 | 17.75 | 17.88 | 17.63 | qfq | 3,894,403 | 69,746,082 | -0.17% |
| 2025-05-13 | 18.21 | 18.49 | 17.90 | 17.91 | 17.66 | qfq | 6,730,642 | 122,280,179 | -0.67% |
| 2025-05-12 | 18.40 | 18.43 | 17.91 | 18.03 | 17.78 | qfq | 6,941,729 | 125,152,123 | -2.01% |
| 2025-05-09 | 18.05 | 18.46 | 17.80 | 18.40 | 18.14 | qfq | 7,075,196 | 127,729,225 | 2.68% |
| 2025-05-08 | 17.71 | 18.20 | 17.61 | 17.92 | 17.67 | qfq | 5,347,099 | 96,066,690 | 1.19% |
| 2025-05-07 | 18.38 | 18.49 | 17.66 | 17.71 | 17.46 | qfq | 7,574,545 | 135,746,769 | -2.53% |
| 2025-05-06 | 16.80 | 18.25 | 16.80 | 18.17 | 17.91 | qfq | 9,856,706 | 173,883,294 | 9.26% |
| 2025-04-30 | 16.53 | 16.75 | 16.53 | 16.63 | 16.40 | qfq | 2,433,082 | 40,479,772 | -0.06% |
| 2025-04-29 | 16.58 | 16.74 | 16.45 | 16.64 | 16.41 | qfq | 1,917,743 | 31,905,052 | 0.79% |
| 2025-04-28 | 17.15 | 17.30 | 16.43 | 16.51 | 16.28 | qfq | 4,793,098 | 80,143,094 | -4.35% |
| 2025-04-25 | 16.91 | 17.29 | 16.80 | 17.26 | 17.02 | qfq | 3,825,266 | 65,041,036 | 2.13% |
| 2025-04-24 | 17.23 | 17.23 | 16.81 | 16.90 | 16.66 | qfq | 2,952,222 | 50,051,930 | -1.40% |
| 2025-04-23 | 17.19 | 17.33 | 17.04 | 17.14 | 16.90 | qfq | 2,709,241 | 46,471,041 | -0.12% |
| 2025-04-22 | 17.01 | 17.33 | 16.90 | 17.16 | 16.92 | qfq | 3,656,863 | 62,675,577 | 0.88% |
| 2025-04-21 | 17.10 | 17.22 | 16.90 | 17.01 | 16.77 | qfq | 3,496,243 | 59,472,198 | -0.35% |
| 2025-04-18 | 17.32 | 17.36 | 16.85 | 17.07 | 16.83 | qfq | 3,426,570 | 58,342,624 | -1.04% |
| 2025-04-17 | 17.20 | 17.54 | 17.07 | 17.25 | 17.01 | qfq | 3,252,242 | 56,512,324 | 0.64% |
| 2025-04-16 | 17.39 | 17.48 | 16.87 | 17.14 | 16.90 | qfq | 3,237,770 | 55,552,111 | -0.98% |
| 2025-04-15 | 17.50 | 17.55 | 17.19 | 17.31 | 17.07 | qfq | 2,894,138 | 50,170,988 | -1.09% |
| 2025-04-14 | 17.87 | 17.87 | 17.48 | 17.50 | 17.25 | qfq | 3,707,986 | 65,357,234 | -0.85% |
| 2025-04-11 | 17.08 | 17.99 | 17.01 | 17.65 | 17.40 | qfq | 6,397,376 | 112,653,678 | 2.32% |
| 2025-04-10 | 17.47 | 17.48 | 17.10 | 17.25 | 17.01 | qfq | 5,380,183 | 93,003,093 | 1.41% |
| 2025-04-09 | 16.68 | 17.43 | 15.93 | 17.01 | 16.77 | qfq | 8,158,625 | 137,516,603 | 1.01% |
| 2025-04-08 | 16.06 | 16.92 | 16.06 | 16.84 | 16.60 | qfq | 7,858,970 | 130,523,962 | 5.71% |
| 2025-04-07 | 17.42 | 17.69 | 15.33 | 15.93 | 15.71 | qfq | 9,268,364 | 153,924,326 | -12.95% |
| 2025-04-03 | 18.35 | 18.53 | 17.94 | 18.30 | 18.04 | qfq | 4,363,028 | 79,515,254 | -1.72% |
| 2025-04-02 | 18.40 | 19.05 | 18.40 | 18.62 | 18.36 | qfq | 4,270,674 | 79,845,877 | 0.76% |
| 2025-04-01 | 18.29 | 18.66 | 18.19 | 18.48 | 18.22 | qfq | 4,415,815 | 81,461,377 | 1.59% |
| 2025-03-31 | 18.52 | 18.78 | 18.06 | 18.19 | 17.93 | qfq | 5,848,053 | 107,215,551 | -1.68% |
| 2025-03-28 | 18.90 | 19.12 | 18.50 | 18.50 | 18.24 | qfq | 5,760,234 | 108,084,331 | -2.63% |
| 2025-03-27 | 18.48 | 19.29 | 18.12 | 19.00 | 18.73 | qfq | 8,925,749 | 168,122,980 | 3.54% |
| 2025-03-26 | 18.32 | 18.65 | 18.27 | 18.35 | 18.09 | qfq | 3,472,532 | 63,962,420 | -1.13% |
| 2025-03-25 | 18.49 | 18.70 | 18.33 | 18.56 | 18.30 | qfq | 3,591,750 | 66,528,994 | 0.60% |
| 2025-03-24 | 18.26 | 18.71 | 18.05 | 18.45 | 18.19 | qfq | 4,890,856 | 90,168,992 | 1.15% |
| 2025-03-21 | 18.50 | 18.67 | 18.10 | 18.24 | 17.98 | qfq | 3,634,575 | 66,846,433 | -1.78% |
| 2025-03-20 | 18.99 | 18.99 | 18.53 | 18.57 | 18.31 | qfq | 3,475,995 | 65,123,834 | -1.59% |
| 2025-03-19 | 19.05 | 19.10 | 18.78 | 18.87 | 18.60 | qfq | 2,862,818 | 54,090,226 | -0.42% |
| 2025-03-18 | 19.10 | 19.30 | 18.92 | 18.95 | 18.68 | qfq | 3,250,864 | 61,989,036 | -0.84% |
| 2025-03-17 | 19.06 | 19.35 | 19.06 | 19.11 | 18.84 | qfq | 5,546,308 | 106,437,306 | 1.59% |
| 2025-03-14 | 18.87 | 18.87 | 18.57 | 18.81 | 18.55 | qfq | 3,910,750 | 73,372,667 | 0.00% |
| 2025-03-13 | 18.75 | 18.93 | 18.60 | 18.81 | 18.55 | qfq | 4,439,168 | 83,084,045 | 0.00% |
| 2025-03-12 | 19.01 | 19.07 | 18.76 | 18.81 | 18.55 | qfq | 4,800,591 | 90,545,094 | -0.32% |
| 2025-03-11 | 18.31 | 19.32 | 18.31 | 18.87 | 18.60 | qfq | 6,975,754 | 131,637,159 | 2.06% |
| 2025-03-10 | 18.41 | 18.80 | 18.41 | 18.49 | 18.23 | qfq | 3,628,658 | 67,430,080 | 0.05% |
| 2025-03-07 | 18.63 | 18.83 | 18.40 | 18.48 | 18.22 | qfq | 4,964,565 | 92,362,355 | -1.02% |
| 2025-03-06 | 18.10 | 18.78 | 18.00 | 18.67 | 18.41 | qfq | 7,715,455 | 142,489,304 | 4.19% |
| 2025-03-05 | 17.89 | 17.94 | 17.63 | 17.92 | 17.67 | qfq | 3,565,729 | 63,565,426 | 0.22% |
| 2025-03-04 | 17.80 | 18.00 | 17.68 | 17.88 | 17.63 | qfq | 3,868,886 | 69,215,270 | 0.56% |
| 2025-03-03 | 17.90 | 18.07 | 17.74 | 17.78 | 17.53 | qfq | 3,824,097 | 68,516,958 | -0.22% |
| 2025-02-28 | 17.98 | 18.07 | 17.73 | 17.82 | 17.57 | qfq | 6,634,675 | 118,540,099 | -3.10% |
| 2025-02-27 | 18.55 | 18.57 | 18.18 | 18.39 | 18.13 | qfq | 4,754,589 | 87,284,876 | -0.54% |
| 2025-02-26 | 18.31 | 18.53 | 18.28 | 18.49 | 18.23 | qfq | 4,295,455 | 79,110,113 | 1.26% |
| 2025-02-25 | 18.15 | 18.58 | 18.08 | 18.26 | 18.00 | qfq | 4,748,399 | 87,004,300 | -0.22% |
| 2025-02-24 | 18.29 | 18.35 | 18.11 | 18.30 | 18.04 | qfq | 4,626,642 | 84,402,237 | 0.27% |
| 2025-02-21 | 18.04 | 18.41 | 17.88 | 18.25 | 17.99 | qfq | 6,123,101 | 111,141,102 | 1.22% |
| 2025-02-20 | 17.64 | 18.10 | 17.55 | 18.03 | 17.78 | qfq | 4,976,590 | 88,787,109 | 2.15% |
| 2025-02-19 | 17.31 | 17.75 | 17.31 | 17.65 | 17.40 | qfq | 3,605,242 | 63,424,156 | 1.61% |
| 2025-02-18 | 17.64 | 17.79 | 17.29 | 17.37 | 17.13 | qfq | 4,014,266 | 70,579,187 | -1.47% |
| 2025-02-17 | 17.70 | 17.95 | 17.55 | 17.63 | 17.38 | qfq | 4,715,356 | 83,384,904 | -0.40% |
| 2025-02-14 | 17.65 | 17.85 | 17.55 | 17.70 | 17.45 | qfq | 4,387,305 | 77,523,569 | 0.00% |
| 2025-02-13 | 17.92 | 17.92 | 17.67 | 17.70 | 17.45 | qfq | 3,531,314 | 62,803,879 | -0.90% |
| 2025-02-12 | 17.50 | 18.00 | 17.49 | 17.86 | 17.61 | qfq | 4,850,796 | 86,235,823 | 1.71% |
| 2025-02-11 | 17.55 | 17.64 | 17.38 | 17.56 | 17.31 | qfq | 3,906,742 | 68,219,567 | 0.06% |
| 2025-02-10 | 17.47 | 17.57 | 17.35 | 17.55 | 17.30 | qfq | 4,849,924 | 84,730,872 | 0.69% |
| 2025-02-07 | 17.26 | 17.59 | 17.19 | 17.43 | 17.19 | qfq | 5,171,010 | 90,125,864 | 0.81% |
| 2025-02-06 | 17.00 | 17.30 | 16.91 | 17.29 | 17.05 | qfq | 4,145,073 | 71,139,878 | 1.47% |
| 2025-02-05 | 16.99 | 17.18 | 16.92 | 17.04 | 16.80 | qfq | 2,961,861 | 50,517,958 | 0.95% |
| 2025-01-27 | 17.07 | 17.15 | 16.83 | 16.88 | 16.64 | qfq | 2,289,979 | 38,934,308 | -0.76% |
| 2025-01-24 | 16.81 | 17.03 | 16.71 | 17.01 | 16.77 | qfq | 2,515,064 | 42,592,634 | 1.19% |
| 2025-01-23 | 16.98 | 17.18 | 16.80 | 16.81 | 16.57 | qfq | 3,414,163 | 57,991,511 | -0.18% |
| 2025-01-22 | 16.71 | 16.88 | 16.60 | 16.84 | 16.60 | qfq | 2,608,168 | 43,696,367 | 0.54% |
| 2025-01-21 | 16.81 | 16.88 | 16.55 | 16.75 | 16.51 | qfq | 2,509,033 | 41,922,340 | 0.12% |
| 2025-01-20 | 16.80 | 17.00 | 16.71 | 16.73 | 16.49 | qfq | 2,670,993 | 44,872,289 | -0.42% |
| 2025-01-17 | 16.43 | 16.85 | 16.43 | 16.80 | 16.56 | qfq | 3,497,283 | 58,379,308 | 1.39% |
| 2025-01-16 | 16.59 | 16.87 | 16.49 | 16.57 | 16.34 | qfq | 3,179,141 | 52,920,894 | 0.36% |
| 2025-01-15 | 16.60 | 16.66 | 16.38 | 16.51 | 16.28 | qfq | 2,981,217 | 49,075,352 | -0.54% |
| 2025-01-14 | 16.15 | 16.67 | 16.09 | 16.60 | 16.37 | qfq | 4,689,747 | 77,047,633 | 3.30% |
| 2025-01-13 | 15.81 | 16.14 | 15.63 | 16.07 | 15.84 | qfq | 2,986,871 | 47,675,853 | 1.26% |
| 2025-01-10 | 16.38 | 16.52 | 15.85 | 15.87 | 15.65 | qfq | 3,942,163 | 63,642,306 | -3.05% |
| 2025-01-09 | 16.31 | 16.53 | 16.22 | 16.37 | 16.14 | qfq | 3,426,162 | 56,180,987 | -0.30% |
| 2025-01-08 | 16.37 | 16.60 | 15.92 | 16.42 | 16.19 | qfq | 5,447,875 | 88,526,617 | -0.24% |
| 2025-01-07 | 16.32 | 16.46 | 16.20 | 16.46 | 16.23 | qfq | 4,127,650 | 67,409,946 | 0.73% |
| 2025-01-06 | 16.57 | 16.76 | 16.20 | 16.34 | 16.11 | qfq | 4,279,519 | 70,338,171 | -1.33% |
| 2025-01-03 | 16.60 | 16.87 | 16.37 | 16.56 | 16.33 | qfq | 4,347,239 | 72,334,006 | 0.30% |
| 2025-01-02 | 17.02 | 17.07 | 16.40 | 16.51 | 16.28 | qfq | 4,193,811 | 70,278,587 | -2.94% |
| 2024-12-31 | 17.47 | 17.53 | 17.00 | 17.01 | 16.77 | qfq | 4,143,562 | 71,337,775 | -2.35% |
| 2024-12-30 | 17.50 | 17.56 | 17.26 | 17.42 | 17.18 | qfq | 3,206,310 | 55,802,602 | -0.80% |
| 2024-12-27 | 17.70 | 17.85 | 17.55 | 17.56 | 17.31 | qfq | 3,921,066 | 69,425,158 | -0.51% |
| 2024-12-26 | 17.62 | 17.80 | 17.61 | 17.65 | 17.40 | qfq | 3,810,214 | 67,499,809 | 0.00% |
| 2024-12-25 | 17.85 | 17.94 | 17.41 | 17.65 | 17.40 | qfq | 4,214,291 | 74,244,452 | -1.29% |
| 2024-12-24 | 17.84 | 18.03 | 17.74 | 17.88 | 17.63 | qfq | 3,188,616 | 56,967,999 | 0.79% |
| 2024-12-23 | 18.19 | 18.25 | 17.72 | 17.74 | 17.49 | qfq | 4,128,493 | 74,101,249 | -2.47% |
| 2024-12-20 | 18.01 | 18.35 | 17.89 | 18.19 | 17.93 | qfq | 4,865,696 | 88,261,942 | 1.11% |
| 2024-12-19 | 17.88 | 18.05 | 17.68 | 17.99 | 17.74 | qfq | 4,539,824 | 81,058,768 | -0.06% |
| 2024-12-18 | 18.14 | 18.22 | 17.96 | 18.00 | 17.75 | qfq | 3,225,000 | 58,368,115 | -0.11% |
| 2024-12-17 | 18.02 | 18.20 | 17.92 | 18.02 | 17.77 | qfq | 3,865,549 | 69,771,397 | -0.11% |
| 2024-12-16 | 18.29 | 18.37 | 18.00 | 18.04 | 17.79 | qfq | 3,730,734 | 67,681,664 | -1.37% |
| 2024-12-13 | 18.61 | 18.65 | 18.23 | 18.29 | 18.03 | qfq | 6,232,669 | 114,434,573 | -2.19% |
| 2024-12-12 | 18.67 | 18.78 | 18.47 | 18.70 | 18.44 | qfq | 4,966,451 | 92,470,964 | 0.05% |
| 2024-12-11 | 18.60 | 18.85 | 18.54 | 18.69 | 18.43 | qfq | 4,410,126 | 82,557,624 | 0.54% |
| 2024-12-10 | 19.00 | 19.18 | 18.55 | 18.59 | 18.33 | qfq | 7,275,290 | 136,760,281 | 0.98% |
| 2024-12-09 | 18.60 | 18.75 | 18.35 | 18.41 | 18.15 | qfq | 4,947,057 | 91,792,321 | -1.07% |
| 2024-12-06 | 18.46 | 18.69 | 18.06 | 18.61 | 18.35 | qfq | 6,308,870 | 116,311,513 | 0.87% |
| 2024-12-05 | 18.30 | 18.64 | 18.27 | 18.45 | 18.19 | qfq | 4,939,180 | 90,995,689 | 0.33% |
| 2024-12-04 | 18.97 | 18.97 | 18.23 | 18.39 | 18.13 | qfq | 5,635,036 | 104,702,538 | -1.92% |
| 2024-12-03 | 18.72 | 18.92 | 18.48 | 18.75 | 18.49 | qfq | 4,568,551 | 85,351,648 | 0.27% |
| 2024-12-02 | 18.38 | 18.75 | 18.25 | 18.70 | 18.44 | qfq | 4,664,447 | 86,671,331 | 1.69% |
| 2024-11-29 | 18.15 | 18.63 | 18.01 | 18.39 | 18.13 | qfq | 5,092,467 | 93,535,119 | 1.16% |
| 2024-11-28 | 18.38 | 18.39 | 18.08 | 18.18 | 17.92 | qfq | 4,335,762 | 79,105,073 | -1.09% |
| 2024-11-27 | 17.86 | 18.38 | 17.51 | 18.38 | 18.12 | qfq | 5,740,591 | 102,664,508 | 2.51% |
| 2024-11-26 | 18.18 | 18.26 | 17.90 | 17.93 | 17.68 | qfq | 4,305,362 | 77,789,207 | -1.38% |
| 2024-11-25 | 18.35 | 18.48 | 17.92 | 18.18 | 17.92 | qfq | 5,008,643 | 91,048,440 | -0.71% |
| 2024-11-22 | 19.04 | 19.08 | 18.26 | 18.31 | 18.05 | qfq | 5,749,760 | 107,343,022 | -3.88% |
| 2024-11-21 | 19.25 | 19.26 | 18.82 | 19.05 | 18.78 | qfq | 4,984,753 | 94,958,245 | -0.73% |
| 2024-11-20 | 19.15 | 19.39 | 18.97 | 19.19 | 18.92 | qfq | 5,234,358 | 100,289,655 | -0.10% |
| 2024-11-19 | 18.60 | 19.24 | 18.42 | 19.21 | 18.94 | qfq | 5,957,795 | 111,895,067 | 4.23% |
| 2024-11-18 | 18.85 | 19.07 | 18.37 | 18.43 | 18.17 | qfq | 5,611,117 | 104,486,111 | -2.02% |
| 2024-11-15 | 19.41 | 19.73 | 18.81 | 18.81 | 18.55 | qfq | 7,410,154 | 142,676,023 | -4.18% |
| 2024-11-14 | 20.57 | 20.57 | 19.60 | 19.63 | 19.35 | qfq | 6,721,455 | 134,570,591 | -4.15% |
| 2024-11-13 | 20.17 | 20.69 | 20.17 | 20.48 | 20.19 | qfq | 6,758,208 | 137,943,424 | 0.44% |
| 2024-11-12 | 20.76 | 21.09 | 20.23 | 20.39 | 20.10 | qfq | 11,631,048 | 240,542,985 | -1.83% |
| 2024-11-11 | 19.87 | 20.86 | 19.87 | 20.77 | 20.48 | qfq | 13,047,401 | 267,481,091 | 5.49% |
| 2024-11-08 | 19.95 | 20.13 | 19.62 | 19.69 | 19.41 | qfq | 9,958,438 | 197,684,643 | 0.66% |
| 2024-11-07 | 19.03 | 19.58 | 18.95 | 19.56 | 19.29 | qfq | 6,831,257 | 131,897,281 | 2.41% |
| 2024-11-06 | 19.23 | 19.47 | 18.95 | 19.10 | 18.83 | qfq | 7,653,748 | 147,164,563 | -0.52% |
| 2024-11-05 | 18.60 | 19.33 | 18.43 | 19.20 | 18.93 | qfq | 7,641,743 | 145,532,759 | 3.28% |
| 2024-11-04 | 18.28 | 18.64 | 18.28 | 18.59 | 18.33 | qfq | 4,393,593 | 81,308,808 | 2.03% |
| 2024-11-01 | 18.85 | 19.18 | 18.20 | 18.22 | 17.96 | qfq | 7,207,121 | 133,984,955 | -4.36% |
| 2024-10-31 | 18.80 | 19.35 | 18.58 | 19.05 | 18.78 | qfq | 6,336,430 | 120,299,259 | 1.44% |
| 2024-10-30 | 19.23 | 19.30 | 18.42 | 18.78 | 18.52 | qfq | 9,275,165 | 174,509,120 | -4.04% |
| 2024-10-29 | 19.91 | 20.18 | 19.57 | 19.57 | 19.29 | qfq | 5,824,506 | 115,507,676 | -1.86% |
| 2024-10-28 | 20.17 | 20.18 | 19.76 | 19.94 | 19.66 | qfq | 5,595,454 | 111,540,781 | -0.45% |
| 2024-10-25 | 19.77 | 20.27 | 19.71 | 20.03 | 19.75 | qfq | 5,361,762 | 106,990,499 | 1.26% |
| 2024-10-24 | 19.79 | 20.06 | 19.63 | 19.78 | 19.50 | qfq | 3,715,060 | 73,536,313 | -0.90% |
| 2024-10-23 | 20.00 | 20.26 | 19.78 | 19.96 | 19.68 | qfq | 7,768,877 | 155,693,669 | 0.81% |
| 2024-10-22 | 20.24 | 20.24 | 19.51 | 19.80 | 19.52 | qfq | 8,614,634 | 170,127,018 | -2.27% |
| 2024-10-21 | 20.10 | 20.77 | 19.71 | 20.26 | 19.98 | qfq | 11,694,904 | 236,890,983 | 2.27% |
| 2024-10-18 | 18.26 | 20.50 | 18.19 | 19.81 | 19.53 | qfq | 10,954,162 | 212,270,773 | 8.79% |
| 2024-10-17 | 18.73 | 18.79 | 18.21 | 18.21 | 17.95 | qfq | 4,312,676 | 79,794,796 | -1.25% |
| 2024-10-16 | 18.19 | 18.87 | 18.12 | 18.44 | 18.18 | qfq | 5,047,383 | 93,791,869 | 0.55% |
| 2024-10-15 | 18.88 | 19.15 | 18.33 | 18.34 | 18.08 | qfq | 6,315,015 | 118,485,887 | -2.65% |
| 2024-10-14 | 18.60 | 18.99 | 17.90 | 18.84 | 18.58 | qfq | 6,257,557 | 115,723,966 | 2.00% |
| 2024-10-11 | 19.60 | 20.09 | 18.25 | 18.47 | 18.21 | qfq | 8,174,916 | 155,086,037 | -6.81% |
| 2024-10-10 | 21.08 | 21.60 | 19.80 | 19.82 | 19.54 | qfq | 11,728,243 | 241,948,961 | -5.39% |
| 2024-10-09 | 21.60 | 22.80 | 20.40 | 20.95 | 20.66 | qfq | 15,342,137 | 333,676,134 | -6.72% |
| 2024-10-08 | 23.44 | 23.44 | 21.13 | 22.46 | 22.14 | qfq | 19,877,445 | 439,348,372 | 14.71% |
| 2024-09-30 | 18.47 | 19.80 | 17.80 | 19.58 | 19.30 | qfq | 13,483,914 | 254,245,686 | 13.18% |
| 2024-09-27 | 16.89 | 17.49 | 16.64 | 17.30 | 17.06 | qfq | 3,821,826 | 65,106,293 | 5.81% |
| 2024-09-26 | 15.60 | 16.40 | 15.52 | 16.35 | 16.12 | qfq | 3,658,721 | 58,425,377 | 4.94% |
| 2024-09-25 | 15.98 | 16.14 | 15.51 | 15.58 | 15.36 | qfq | 3,942,420 | 62,451,965 | -0.76% |
| 2024-09-24 | 15.04 | 15.70 | 14.96 | 15.70 | 15.48 | qfq | 3,342,203 | 51,428,880 | 5.65% |
| 2024-09-23 | 14.77 | 14.98 | 14.58 | 14.86 | 14.65 | qfq | 1,421,633 | 21,090,773 | 0.61% |
| 2024-09-20 | 15.03 | 15.03 | 14.60 | 14.77 | 14.56 | qfq | 2,285,589 | 33,783,741 | -1.80% |
| 2024-09-19 | 15.13 | 15.56 | 14.92 | 15.04 | 14.83 | qfq | 2,592,124 | 39,351,635 | -0.86% |
| 2024-09-18 | 15.31 | 15.58 | 15.00 | 15.17 | 14.81 | qfq | 1,684,509 | 25,562,353 | -0.85% |
| 2024-09-13 | 15.49 | 15.58 | 15.25 | 15.30 | 14.94 | qfq | 1,535,744 | 23,676,954 | -1.23% |
| 2024-09-12 | 15.51 | 15.83 | 15.49 | 15.49 | 15.12 | qfq | 1,015,082 | 15,876,113 | -0.51% |
| 2024-09-11 | 15.45 | 15.70 | 15.42 | 15.57 | 15.20 | qfq | 917,050 | 14,258,486 | 0.00% |
| 2024-09-10 | 15.52 | 15.69 | 15.20 | 15.57 | 15.20 | qfq | 1,553,398 | 23,956,696 | 0.65% |
| 2024-09-09 | 15.27 | 15.54 | 15.26 | 15.47 | 15.10 | qfq | 1,484,789 | 22,885,230 | 0.13% |
| 2024-09-06 | 16.21 | 16.33 | 15.40 | 15.45 | 15.08 | qfq | 3,767,688 | 59,118,980 | -4.69% |
| 2024-09-05 | 16.21 | 16.34 | 16.07 | 16.21 | 15.83 | qfq | 1,428,181 | 23,120,307 | 0.00% |
| 2024-09-04 | 16.22 | 16.47 | 16.11 | 16.21 | 15.83 | qfq | 1,560,152 | 25,386,575 | -0.43% |
| 2024-09-03 | 16.31 | 16.54 | 16.25 | 16.28 | 15.90 | qfq | 1,754,341 | 28,674,991 | -0.49% |
| 2024-09-02 | 16.80 | 16.88 | 16.30 | 16.36 | 15.97 | qfq | 1,922,260 | 31,820,120 | -3.08% |
| 2024-08-30 | 16.52 | 17.23 | 16.52 | 16.88 | 16.48 | qfq | 2,787,621 | 47,419,692 | 1.38% |
| 2024-08-29 | 16.32 | 16.77 | 16.20 | 16.65 | 16.26 | qfq | 1,651,887 | 27,337,221 | 2.02% |
| 2024-08-28 | 16.29 | 16.58 | 16.29 | 16.32 | 15.93 | qfq | 1,378,165 | 22,620,098 | -0.37% |
| 2024-08-27 | 16.28 | 16.49 | 16.20 | 16.38 | 15.99 | qfq | 1,294,049 | 21,148,793 | -0.06% |
| 2024-08-26 | 16.26 | 16.65 | 16.26 | 16.39 | 16.00 | qfq | 1,206,779 | 19,906,074 | 0.31% |
| 2024-08-23 | 16.05 | 16.41 | 15.91 | 16.34 | 15.95 | qfq | 2,958,589 | 47,949,866 | 2.13% |
| 2024-08-22 | 16.98 | 17.18 | 15.80 | 16.00 | 15.62 | qfq | 7,383,926 | 118,989,471 | -6.92% |
| 2024-08-21 | 17.05 | 17.23 | 16.92 | 17.19 | 16.78 | qfq | 1,287,011 | 22,064,101 | 0.82% |
| 2024-08-20 | 17.39 | 17.40 | 17.00 | 17.05 | 16.65 | qfq | 2,047,935 | 35,080,579 | -1.96% |
| 2024-08-19 | 17.27 | 17.62 | 17.13 | 17.39 | 16.98 | qfq | 1,707,761 | 29,824,448 | 0.69% |
| 2024-08-16 | 17.51 | 17.67 | 17.21 | 17.27 | 16.86 | qfq | 2,075,620 | 36,192,467 | -1.37% |
| 2024-08-15 | 17.39 | 17.88 | 17.31 | 17.51 | 17.10 | qfq | 2,118,540 | 37,265,865 | 0.46% |
| 2024-08-14 | 17.87 | 17.87 | 17.43 | 17.43 | 17.02 | qfq | 1,819,506 | 32,063,480 | -2.24% |
| 2024-08-13 | 17.77 | 17.95 | 17.67 | 17.83 | 17.41 | qfq | 1,314,916 | 23,426,372 | 0.22% |
| 2024-08-12 | 17.84 | 17.98 | 17.77 | 17.79 | 17.37 | qfq | 1,197,452 | 21,364,789 | -0.67% |
| 2024-08-09 | 18.17 | 18.28 | 17.89 | 17.91 | 17.49 | qfq | 1,984,617 | 35,910,687 | -0.67% |
| 2024-08-08 | 17.79 | 18.13 | 17.58 | 18.03 | 17.60 | qfq | 1,952,235 | 34,953,939 | 0.84% |
| 2024-08-07 | 17.93 | 18.06 | 17.83 | 17.88 | 17.46 | qfq | 1,630,511 | 29,231,211 | -0.94% |
| 2024-08-06 | 18.10 | 18.24 | 17.87 | 18.05 | 17.62 | qfq | 2,025,277 | 36,499,328 | 1.12% |
| 2024-08-05 | 18.32 | 18.49 | 17.85 | 17.85 | 17.43 | qfq | 3,652,543 | 66,252,350 | -2.67% |
| 2024-08-02 | 18.76 | 18.86 | 18.28 | 18.34 | 17.91 | qfq | 3,221,839 | 59,901,373 | -3.07% |
| 2024-08-01 | 18.94 | 19.04 | 18.66 | 18.92 | 18.47 | qfq | 3,041,914 | 57,388,563 | 0.00% |
| 2024-07-31 | 17.94 | 18.94 | 17.81 | 18.92 | 18.47 | qfq | 5,283,241 | 98,039,215 | 5.23% |
| 2024-07-30 | 17.88 | 17.98 | 17.44 | 17.98 | 17.55 | qfq | 3,049,810 | 54,043,605 | 0.73% |
| 2024-07-29 | 18.25 | 18.30 | 17.85 | 17.85 | 17.43 | qfq | 2,777,021 | 50,099,528 | -2.30% |
| 2024-07-26 | 18.27 | 18.41 | 18.11 | 18.27 | 17.84 | qfq | 2,596,447 | 47,398,183 | 0.61% |
| 2024-07-25 | 18.00 | 18.42 | 17.92 | 18.16 | 17.73 | qfq | 2,947,960 | 53,658,303 | 0.89% |
| 2024-07-24 | 18.34 | 18.46 | 17.91 | 18.00 | 17.57 | qfq | 4,029,208 | 73,411,442 | -1.64% |
| 2024-07-23 | 18.99 | 19.09 | 18.30 | 18.30 | 17.87 | qfq | 5,010,527 | 93,613,500 | -2.40% |
| 2024-07-22 | 18.50 | 18.91 | 18.37 | 18.75 | 18.31 | qfq | 5,023,927 | 94,033,502 | 1.74% |
| 2024-07-19 | 18.10 | 18.57 | 17.99 | 18.43 | 17.99 | qfq | 3,810,654 | 69,801,663 | 1.49% |
| 2024-07-18 | 18.08 | 18.32 | 17.90 | 18.16 | 17.73 | qfq | 3,595,630 | 65,083,907 | 0.00% |
| 2024-07-17 | 17.86 | 18.25 | 17.62 | 18.16 | 17.73 | qfq | 3,625,169 | 65,184,041 | 1.23% |
| 2024-07-16 | 17.64 | 18.04 | 17.50 | 17.94 | 17.52 | qfq | 2,763,620 | 49,121,108 | 1.18% |
| 2024-07-15 | 17.87 | 17.92 | 17.54 | 17.73 | 17.31 | qfq | 2,085,648 | 36,924,086 | -0.39% |
| 2024-07-12 | 17.80 | 17.93 | 17.70 | 17.80 | 17.38 | qfq | 1,900,777 | 33,857,715 | 0.00% |
| 2024-07-11 | 17.95 | 18.09 | 17.68 | 17.80 | 17.38 | qfq | 3,157,343 | 56,447,380 | 0.62% |
| 2024-07-10 | 17.68 | 17.88 | 17.60 | 17.69 | 17.27 | qfq | 2,050,763 | 36,381,149 | 0.17% |
| 2024-07-09 | 17.12 | 17.69 | 17.02 | 17.66 | 17.24 | qfq | 3,042,044 | 53,174,943 | 2.79% |
| 2024-07-08 | 17.41 | 17.55 | 17.09 | 17.18 | 16.77 | qfq | 2,008,986 | 34,846,351 | -1.60% |
| 2024-07-05 | 17.13 | 17.55 | 16.83 | 17.46 | 17.05 | qfq | 2,987,663 | 51,392,110 | 1.75% |
| 2024-07-04 | 17.51 | 17.56 | 17.08 | 17.16 | 16.75 | qfq | 2,711,857 | 46,807,062 | -1.66% |
| 2024-07-03 | 17.69 | 17.69 | 17.35 | 17.45 | 17.04 | qfq | 1,730,373 | 30,247,242 | -0.91% |
| 2024-07-02 | 17.73 | 17.80 | 17.43 | 17.61 | 17.19 | qfq | 2,754,723 | 48,447,471 | -0.84% |
| 2024-07-01 | 17.42 | 17.95 | 17.21 | 17.76 | 17.34 | qfq | 4,158,767 | 73,164,360 | 1.37% |
| 2024-06-28 | 17.31 | 17.72 | 17.27 | 17.52 | 17.11 | qfq | 3,897,264 | 68,491,542 | 0.57% |
| 2024-06-27 | 17.50 | 17.67 | 17.28 | 17.42 | 17.01 | qfq | 3,535,855 | 61,646,275 | -1.41% |
| 2024-06-26 | 17.27 | 17.73 | 17.10 | 17.67 | 17.25 | qfq | 3,682,665 | 64,217,412 | 2.32% |
| 2024-06-25 | 17.35 | 17.53 | 17.07 | 17.27 | 16.86 | qfq | 4,174,278 | 72,052,565 | -0.17% |
| 2024-06-24 | 18.00 | 18.25 | 17.25 | 17.30 | 16.89 | qfq | 5,597,313 | 99,049,999 | -4.84% |
| 2024-06-21 | 18.45 | 18.45 | 18.02 | 18.18 | 17.75 | qfq | 4,883,617 | 88,801,678 | -1.84% |
| 2024-06-20 | 18.49 | 19.13 | 18.41 | 18.52 | 18.08 | qfq | 6,152,688 | 115,665,380 | 0.22% |
| 2024-06-19 | 18.86 | 18.86 | 18.37 | 18.48 | 18.04 | qfq | 4,251,346 | 78,764,219 | -1.70% |
| 2024-06-18 | 18.90 | 19.06 | 18.67 | 18.80 | 18.36 | qfq | 4,321,748 | 81,424,145 | -0.48% |
| 2024-06-17 | 18.69 | 18.98 | 18.48 | 18.89 | 18.44 | qfq | 5,126,659 | 96,393,128 | 1.07% |
| 2024-06-14 | 18.70 | 18.77 | 18.42 | 18.69 | 18.25 | qfq | 5,436,176 | 101,090,034 | -0.43% |
| 2024-06-13 | 18.63 | 19.07 | 18.48 | 18.77 | 18.33 | qfq | 6,182,116 | 116,137,314 | 1.19% |
| 2024-06-12 | 18.63 | 18.94 | 18.48 | 18.55 | 18.11 | qfq | 4,705,552 | 87,807,610 | -0.91% |
| 2024-06-11 | 17.73 | 18.76 | 17.57 | 18.72 | 18.28 | qfq | 7,196,749 | 132,069,630 | 5.11% |
| 2024-06-07 | 18.00 | 18.17 | 17.73 | 17.81 | 17.39 | qfq | 2,953,419 | 52,877,896 | 0.06% |
| 2024-06-06 | 18.16 | 18.37 | 17.72 | 17.80 | 17.38 | qfq | 3,821,691 | 68,900,580 | -1.55% |
| 2024-06-05 | 18.15 | 18.44 | 18.03 | 18.08 | 17.65 | qfq | 2,191,684 | 40,057,686 | -1.04% |
| 2024-06-04 | 18.30 | 18.45 | 17.92 | 18.27 | 17.84 | qfq | 2,860,181 | 51,836,142 | -0.54% |
| 2024-06-03 | 18.27 | 18.66 | 18.15 | 18.37 | 17.94 | qfq | 4,381,033 | 80,792,709 | 0.55% |
| 2024-05-31 | 18.00 | 18.44 | 18.00 | 18.27 | 17.84 | qfq | 3,179,244 | 58,122,962 | 1.11% |
| 2024-05-30 | 17.80 | 18.18 | 17.71 | 18.07 | 17.64 | qfq | 2,940,519 | 53,064,908 | 0.95% |
| 2024-05-29 | 17.77 | 18.07 | 17.73 | 17.90 | 17.48 | qfq | 2,931,491 | 52,436,380 | 0.00% |
| 2024-05-28 | 18.00 | 18.47 | 17.89 | 17.90 | 17.48 | qfq | 5,146,446 | 93,473,478 | -1.10% |
| 2024-05-27 | 17.56 | 18.25 | 17.23 | 18.10 | 17.67 | qfq | 5,423,669 | 96,395,924 | 3.72% |
| 2024-05-24 | 17.65 | 17.77 | 17.44 | 17.45 | 17.04 | qfq | 3,104,638 | 54,468,877 | -1.52% |
| 2024-05-23 | 18.25 | 18.26 | 17.66 | 17.72 | 17.30 | qfq | 4,001,816 | 71,142,864 | -4.06% |
| 2024-05-22 | 18.76 | 18.95 | 18.35 | 18.47 | 17.70 | qfq | 5,208,414 | 96,559,683 | 0.82% |
| 2024-05-21 | 18.63 | 18.63 | 18.28 | 18.32 | 17.55 | qfq | 2,630,423 | 48,390,526 | -1.61% |
| 2024-05-20 | 18.62 | 18.86 | 18.48 | 18.62 | 17.84 | qfq | 3,246,723 | 60,672,548 | 0.65% |
| 2024-05-17 | 18.24 | 18.53 | 17.99 | 18.50 | 17.73 | qfq | 2,852,783 | 52,183,216 | 1.87% |
| 2024-05-16 | 18.24 | 18.38 | 18.11 | 18.16 | 17.40 | qfq | 2,370,716 | 43,292,925 | 0.06% |
| 2024-05-15 | 18.68 | 18.68 | 18.12 | 18.15 | 17.39 | qfq | 5,081,340 | 93,048,257 | -2.58% |
| 2024-05-14 | 18.70 | 19.06 | 18.61 | 18.63 | 17.85 | qfq | 4,651,693 | 87,037,690 | -0.80% |
| 2024-05-13 | 18.91 | 19.00 | 18.57 | 18.78 | 17.99 | qfq | 2,944,713 | 55,359,988 | -1.11% |
| 2024-05-10 | 19.32 | 19.46 | 18.90 | 18.99 | 18.19 | qfq | 4,129,019 | 78,632,093 | -1.86% |
| 2024-05-09 | 18.90 | 19.45 | 18.81 | 19.35 | 18.54 | qfq | 4,477,762 | 86,457,352 | 2.11% |
| 2024-05-08 | 19.40 | 19.45 | 18.91 | 18.95 | 18.16 | qfq | 4,023,412 | 76,992,592 | -2.52% |
| 2024-05-07 | 19.40 | 19.77 | 19.24 | 19.44 | 18.63 | qfq | 5,045,212 | 98,230,048 | 0.62% |
| 2024-05-06 | 19.17 | 19.60 | 19.00 | 19.32 | 18.51 | qfq | 7,046,972 | 136,625,063 | 2.93% |
| 2024-04-30 | 19.15 | 19.15 | 18.72 | 18.77 | 17.98 | qfq | 4,772,850 | 90,255,871 | -1.93% |
| 2024-04-29 | 18.84 | 19.20 | 18.69 | 19.14 | 18.34 | qfq | 7,824,453 | 148,770,151 | 2.68% |
| 2024-04-26 | 18.20 | 18.92 | 18.20 | 18.64 | 17.86 | qfq | 8,493,543 | 158,256,227 | 1.14% |
| 2024-04-25 | 18.22 | 18.54 | 18.03 | 18.43 | 17.66 | qfq | 3,495,651 | 64,233,474 | 0.55% |
| 2024-04-24 | 18.28 | 18.35 | 18.03 | 18.33 | 17.56 | qfq | 3,271,167 | 59,591,483 | 1.10% |
| 2024-04-23 | 18.20 | 18.35 | 18.01 | 18.13 | 17.37 | qfq | 2,000,069 | 36,372,535 | 0.11% |
| 2024-04-22 | 18.06 | 18.38 | 17.67 | 18.11 | 17.35 | qfq | 2,355,100 | 42,584,491 | 0.72% |
| 2024-04-19 | 18.25 | 18.45 | 17.88 | 17.98 | 17.23 | qfq | 3,808,351 | 68,987,210 | -3.02% |
| 2024-04-18 | 18.25 | 18.89 | 17.82 | 18.54 | 17.76 | qfq | 4,246,157 | 78,650,479 | 0.38% |
| 2024-04-17 | 17.66 | 18.47 | 17.66 | 18.47 | 17.70 | qfq | 3,770,650 | 68,467,037 | 5.06% |
| 2024-04-16 | 18.27 | 18.27 | 17.50 | 17.58 | 16.84 | qfq | 4,352,433 | 77,643,222 | -3.99% |
| 2024-04-15 | 18.38 | 18.62 | 17.95 | 18.31 | 17.54 | qfq | 3,756,274 | 68,607,623 | -0.05% |
| 2024-04-12 | 18.52 | 18.75 | 18.32 | 18.32 | 17.55 | qfq | 2,174,484 | 40,217,072 | -1.24% |
| 2024-04-11 | 18.67 | 18.93 | 18.51 | 18.55 | 17.77 | qfq | 2,064,587 | 38,701,847 | -0.86% |
| 2024-04-10 | 19.08 | 19.18 | 18.43 | 18.71 | 17.93 | qfq | 3,374,857 | 63,280,062 | -2.25% |
| 2024-04-09 | 18.70 | 19.16 | 18.54 | 19.14 | 18.34 | qfq | 2,909,125 | 54,850,836 | 2.35% |
| 2024-04-08 | 19.09 | 19.34 | 18.68 | 18.70 | 17.92 | qfq | 2,881,470 | 54,474,488 | -2.96% |
| 2024-04-03 | 19.26 | 19.37 | 18.90 | 19.27 | 18.46 | qfq | 3,061,810 | 58,684,596 | 0.16% |
| 2024-04-02 | 19.48 | 19.59 | 19.11 | 19.24 | 18.43 | qfq | 3,029,440 | 58,310,139 | -1.43% |
| 2024-04-01 | 19.30 | 19.65 | 19.19 | 19.52 | 18.70 | qfq | 4,571,487 | 88,670,201 | 2.41% |
| 2024-03-29 | 18.90 | 19.07 | 18.75 | 19.06 | 18.26 | qfq | 2,522,316 | 47,705,855 | 1.22% |
| 2024-03-28 | 18.63 | 19.30 | 18.58 | 18.83 | 18.04 | qfq | 4,136,792 | 78,363,954 | 0.91% |
| 2024-03-27 | 19.82 | 19.84 | 18.66 | 18.66 | 17.88 | qfq | 4,469,832 | 85,290,069 | -4.80% |
| 2024-03-26 | 19.98 | 20.54 | 19.34 | 19.60 | 18.78 | qfq | 5,622,326 | 111,637,340 | -1.41% |
| 2024-03-25 | 19.98 | 20.97 | 19.80 | 19.88 | 19.05 | qfq | 5,481,463 | 111,486,148 | -0.90% |
| 2024-03-22 | 20.55 | 20.85 | 19.90 | 20.06 | 19.22 | qfq | 5,156,500 | 104,579,059 | -0.64% |
| 2024-03-21 | 20.81 | 20.96 | 20.13 | 20.19 | 19.34 | qfq | 4,264,711 | 86,971,805 | -2.56% |
| 2024-03-20 | 20.43 | 20.82 | 20.29 | 20.72 | 19.85 | qfq | 3,315,574 | 68,098,270 | 0.88% |
| 2024-03-19 | 20.79 | 20.79 | 20.38 | 20.54 | 19.68 | qfq | 4,080,837 | 83,982,527 | -1.11% |
| 2024-03-18 | 20.20 | 20.83 | 20.05 | 20.77 | 19.90 | qfq | 3,620,870 | 74,013,859 | 2.97% |
| 2024-03-15 | 20.16 | 20.22 | 19.82 | 20.17 | 19.33 | qfq | 2,619,509 | 52,445,611 | 0.35% |
| 2024-03-14 | 20.41 | 20.51 | 19.92 | 20.10 | 19.26 | qfq | 2,283,736 | 46,145,641 | -1.57% |
| 2024-03-13 | 20.51 | 20.55 | 20.29 | 20.42 | 19.56 | qfq | 2,491,790 | 50,918,901 | 0.10% |
| 2024-03-12 | 20.35 | 20.66 | 20.22 | 20.40 | 19.55 | qfq | 2,675,283 | 54,583,193 | 0.49% |
| 2024-03-11 | 20.05 | 20.31 | 19.82 | 20.30 | 19.45 | qfq | 3,173,213 | 63,619,619 | 1.96% |
| 2024-03-08 | 19.78 | 20.08 | 19.61 | 19.91 | 19.08 | qfq | 2,744,137 | 54,446,436 | 0.56% |
| 2024-03-07 | 20.23 | 20.51 | 19.80 | 19.80 | 18.97 | qfq | 3,153,859 | 63,524,616 | -1.44% |
| 2024-03-06 | 20.06 | 20.55 | 19.85 | 20.09 | 19.25 | qfq | 2,842,641 | 57,242,483 | -0.50% |
| 2024-03-05 | 20.31 | 20.50 | 20.02 | 20.19 | 19.34 | qfq | 3,727,406 | 75,573,345 | -1.94% |
| 2024-03-04 | 20.28 | 20.87 | 19.99 | 20.59 | 19.73 | qfq | 5,197,129 | 106,115,047 | 0.44% |
| 2024-03-01 | 20.87 | 21.10 | 20.34 | 20.50 | 19.64 | qfq | 5,420,985 | 111,549,964 | 0.54% |
| 2024-02-29 | 19.15 | 20.42 | 19.15 | 20.39 | 19.54 | qfq | 5,294,674 | 105,759,869 | 5.65% |
| 2024-02-28 | 20.44 | 20.84 | 19.25 | 19.30 | 18.49 | qfq | 5,982,643 | 120,656,398 | -5.62% |
| 2024-02-27 | 19.89 | 20.49 | 19.69 | 20.45 | 19.59 | qfq | 4,389,952 | 88,120,176 | 2.87% |
| 2024-02-26 | 19.99 | 20.36 | 19.43 | 19.88 | 19.05 | qfq | 5,052,285 | 100,564,328 | 0.86% |
| 2024-02-23 | 19.53 | 19.81 | 19.27 | 19.71 | 18.88 | qfq | 4,428,319 | 86,571,861 | 0.87% |
| 2024-02-22 | 19.14 | 19.60 | 19.11 | 19.54 | 18.72 | qfq | 3,680,483 | 71,357,156 | 2.20% |
| 2024-02-21 | 19.05 | 19.75 | 18.76 | 19.12 | 18.32 | qfq | 4,447,911 | 85,823,867 | 0.37% |
| 2024-02-20 | 19.48 | 19.48 | 18.74 | 19.05 | 18.25 | qfq | 4,233,453 | 80,633,902 | -1.35% |
| 2024-02-19 | 20.68 | 20.75 | 19.07 | 19.31 | 18.50 | qfq | 6,770,585 | 132,570,652 | -4.69% |
| 2024-02-08 | 19.52 | 20.76 | 19.25 | 20.26 | 19.41 | qfq | 7,436,659 | 151,245,665 | 6.13% |
| 2024-02-07 | 18.36 | 19.10 | 18.07 | 19.09 | 18.29 | qfq | 7,103,314 | 133,604,710 | 6.71% |
| 2024-02-06 | 16.92 | 18.26 | 16.08 | 17.89 | 17.14 | qfq | 7,108,572 | 124,475,340 | 6.24% |
| 2024-02-05 | 16.90 | 17.68 | 15.92 | 16.84 | 16.13 | qfq | 6,235,389 | 103,851,779 | -0.94% |
| 2024-02-02 | 17.80 | 18.00 | 16.48 | 17.00 | 16.29 | qfq | 5,384,728 | 92,671,939 | -5.40% |
| 2024-02-01 | 17.87 | 18.50 | 17.58 | 17.97 | 17.22 | qfq | 3,626,081 | 65,214,922 | 0.39% |
| 2024-01-31 | 18.58 | 18.82 | 17.88 | 17.90 | 17.15 | qfq | 3,260,937 | 59,404,431 | -4.58% |
| 2024-01-30 | 19.58 | 19.58 | 18.67 | 18.76 | 17.97 | qfq | 2,993,138 | 57,045,159 | -3.10% |
| 2024-01-29 | 19.79 | 20.09 | 19.36 | 19.36 | 18.55 | qfq | 3,277,122 | 64,659,895 | -0.97% |
| 2024-01-26 | 20.35 | 20.38 | 19.43 | 19.55 | 18.73 | qfq | 2,981,641 | 59,076,295 | -4.12% |
| 2024-01-25 | 19.54 | 20.40 | 19.36 | 20.39 | 19.54 | qfq | 2,827,251 | 56,634,656 | 4.14% |
| 2024-01-24 | 19.48 | 19.70 | 18.83 | 19.58 | 18.76 | qfq | 2,818,517 | 54,240,384 | 1.19% |
| 2024-01-23 | 18.91 | 19.52 | 18.59 | 19.35 | 18.54 | qfq | 3,480,397 | 66,790,228 | 2.65% |
| 2024-01-22 | 20.33 | 20.49 | 18.77 | 18.85 | 18.06 | qfq | 3,789,385 | 73,941,365 | -7.01% |
| 2024-01-19 | 20.57 | 20.70 | 20.27 | 20.27 | 19.42 | qfq | 2,375,655 | 48,553,049 | -1.36% |
| 2024-01-18 | 20.68 | 20.72 | 19.91 | 20.55 | 19.69 | qfq | 3,401,449 | 68,914,174 | -0.19% |
| 2024-01-17 | 21.37 | 21.37 | 20.59 | 20.59 | 19.73 | qfq | 1,947,675 | 40,784,963 | -3.11% |
| 2024-01-16 | 21.44 | 21.55 | 20.91 | 21.25 | 20.36 | qfq | 2,722,891 | 57,678,723 | 0.00% |
| 2024-01-15 | 21.39 | 21.75 | 21.14 | 21.25 | 20.36 | qfq | 3,153,697 | 67,576,316 | 0.71% |
| 2024-01-12 | 21.70 | 21.82 | 21.05 | 21.10 | 20.22 | qfq | 2,971,398 | 63,531,422 | -2.45% |
| 2024-01-11 | 21.40 | 21.83 | 21.31 | 21.63 | 20.72 | qfq | 2,450,984 | 53,076,124 | 1.36% |
| 2024-01-10 | 21.45 | 21.84 | 21.03 | 21.34 | 20.45 | qfq | 2,355,120 | 50,622,313 | -0.14% |
| 2024-01-09 | 21.63 | 21.97 | 21.24 | 21.37 | 20.48 | qfq | 2,813,098 | 60,472,640 | -1.48% |
| 2024-01-08 | 22.49 | 22.49 | 21.69 | 21.69 | 20.78 | qfq | 2,488,988 | 54,649,502 | -3.94% |
| 2024-01-05 | 22.98 | 23.14 | 22.47 | 22.58 | 21.63 | qfq | 1,893,395 | 43,221,941 | -1.87% |
| 2024-01-04 | 23.42 | 23.42 | 22.70 | 23.01 | 22.05 | qfq | 2,574,774 | 59,067,794 | -1.54% |
| 2024-01-03 | 23.70 | 23.72 | 23.15 | 23.37 | 22.39 | qfq | 2,289,043 | 53,615,350 | -1.72% |
| 2024-01-02 | 24.03 | 24.18 | 23.77 | 23.78 | 22.78 | qfq | 2,451,503 | 58,777,613 | -1.29% |
| 2023-12-29 | 23.40 | 24.22 | 23.40 | 24.09 | 23.08 | qfq | 2,653,210 | 63,498,473 | 2.47% |
| 2023-12-28 | 22.71 | 23.55 | 22.67 | 23.51 | 22.53 | qfq | 3,095,424 | 72,103,001 | 2.89% |
| 2023-12-27 | 22.68 | 23.04 | 22.67 | 22.85 | 21.89 | qfq | 2,068,286 | 47,296,298 | 0.44% |
| 2023-12-26 | 23.03 | 23.03 | 22.42 | 22.75 | 21.80 | qfq | 2,156,474 | 48,955,683 | -1.34% |
| 2023-12-25 | 22.75 | 23.22 | 22.59 | 23.06 | 22.09 | qfq | 2,145,041 | 49,116,828 | 1.50% |
| 2023-12-22 | 23.05 | 23.13 | 22.57 | 22.72 | 21.77 | qfq | 1,527,298 | 34,855,518 | -1.43% |
| 2023-12-21 | 22.71 | 23.23 | 22.50 | 23.05 | 22.08 | qfq | 2,181,932 | 49,910,143 | 1.19% |
| 2023-12-20 | 23.13 | 23.24 | 22.70 | 22.78 | 21.83 | qfq | 1,649,540 | 37,860,111 | -1.26% |
| 2023-12-19 | 23.08 | 23.34 | 22.93 | 23.07 | 22.10 | qfq | 2,041,532 | 47,140,649 | 0.35% |
| 2023-12-18 | 23.41 | 23.48 | 22.99 | 22.99 | 22.03 | qfq | 1,957,671 | 45,422,065 | -2.54% |
| 2023-12-15 | 24.03 | 24.16 | 23.50 | 23.59 | 22.60 | qfq | 2,334,373 | 55,502,700 | -1.79% |
| 2023-12-14 | 24.16 | 24.35 | 23.95 | 24.02 | 23.01 | qfq | 1,814,501 | 43,710,673 | -0.33% |
| 2023-12-13 | 24.36 | 24.44 | 24.00 | 24.10 | 23.09 | qfq | 2,649,737 | 64,116,668 | -1.79% |
| 2023-12-12 | 24.35 | 24.67 | 23.97 | 24.54 | 23.51 | qfq | 3,328,927 | 81,310,114 | 0.99% |
| 2023-12-11 | 23.77 | 24.38 | 23.52 | 24.30 | 23.28 | qfq | 3,820,278 | 91,762,166 | 2.10% |
| 2023-12-08 | 23.78 | 24.05 | 23.59 | 23.80 | 22.80 | qfq | 3,245,392 | 77,263,366 | 0.08% |
| 2023-12-07 | 23.70 | 23.90 | 23.36 | 23.78 | 22.78 | qfq | 2,623,270 | 61,959,180 | 0.21% |
| 2023-12-06 | 23.74 | 23.99 | 23.68 | 23.73 | 22.74 | qfq | 3,006,166 | 71,626,478 | -0.38% |
| 2023-12-05 | 24.14 | 24.22 | 23.82 | 23.82 | 22.82 | qfq | 2,401,146 | 57,639,495 | -1.61% |
| 2023-12-04 | 24.64 | 24.96 | 24.10 | 24.21 | 23.20 | qfq | 3,555,636 | 87,015,458 | -1.75% |
| 2023-12-01 | 24.64 | 24.74 | 24.31 | 24.64 | 23.61 | qfq | 1,728,779 | 42,408,714 | 0.37% |
| 2023-11-30 | 25.05 | 25.05 | 24.33 | 24.55 | 23.52 | qfq | 1,937,259 | 47,560,809 | -1.45% |
| 2023-11-29 | 25.08 | 25.38 | 24.83 | 24.91 | 23.87 | qfq | 1,979,180 | 49,572,322 | -0.44% |
| 2023-11-28 | 24.92 | 25.28 | 24.70 | 25.02 | 23.97 | qfq | 2,336,100 | 58,555,409 | 0.40% |
| 2023-11-27 | 24.41 | 24.96 | 24.21 | 24.92 | 23.88 | qfq | 2,402,850 | 59,321,406 | 2.09% |
| 2023-11-24 | 24.88 | 24.88 | 24.32 | 24.41 | 23.39 | qfq | 2,576,601 | 63,047,060 | -1.81% |
| 2023-11-23 | 24.88 | 24.97 | 24.57 | 24.86 | 23.82 | qfq | 2,286,524 | 56,595,659 | 0.36% |
| 2023-11-22 | 25.13 | 25.39 | 24.76 | 24.77 | 23.73 | qfq | 2,648,786 | 66,311,903 | -1.78% |
| 2023-11-21 | 26.13 | 26.13 | 25.20 | 25.22 | 24.16 | qfq | 3,468,577 | 88,503,546 | -3.19% |
| 2023-11-20 | 26.00 | 26.23 | 25.68 | 26.05 | 24.96 | qfq | 3,563,621 | 92,594,576 | 0.54% |
| 2023-11-17 | 25.20 | 25.99 | 25.02 | 25.91 | 24.83 | qfq | 4,552,305 | 116,672,278 | 2.82% |
| 2023-11-16 | 25.48 | 25.55 | 25.05 | 25.20 | 24.14 | qfq | 2,455,316 | 62,062,581 | -1.10% |
| 2023-11-15 | 25.91 | 25.99 | 25.43 | 25.48 | 24.41 | qfq | 2,704,009 | 69,375,144 | -0.55% |
| 2023-11-14 | 25.49 | 25.92 | 25.35 | 25.62 | 24.55 | qfq | 2,851,527 | 73,197,041 | 0.55% |
| 2023-11-13 | 25.45 | 25.58 | 25.30 | 25.48 | 24.41 | qfq | 2,252,521 | 57,338,088 | 0.55% |
| 2023-11-10 | 25.08 | 25.60 | 25.05 | 25.34 | 24.28 | qfq | 3,265,111 | 82,769,478 | 0.80% |
| 2023-11-09 | 25.57 | 25.70 | 25.08 | 25.14 | 24.09 | qfq | 4,714,870 | 119,104,202 | 0.28% |
| 2023-11-08 | 25.05 | 25.27 | 24.57 | 25.07 | 24.02 | qfq | 3,940,202 | 98,302,495 | -0.48% |
| 2023-11-07 | 25.04 | 25.50 | 24.73 | 25.19 | 24.14 | qfq | 3,368,127 | 84,481,964 | 0.52% |
| 2023-11-06 | 24.13 | 25.20 | 23.95 | 25.06 | 24.01 | qfq | 4,902,468 | 121,132,491 | 5.29% |
| 2023-11-03 | 23.44 | 23.95 | 23.38 | 23.80 | 22.80 | qfq | 3,250,645 | 76,981,057 | 1.71% |
| 2023-11-02 | 24.30 | 24.32 | 23.39 | 23.40 | 22.42 | qfq | 3,797,848 | 89,823,265 | -3.19% |
| 2023-11-01 | 24.47 | 24.51 | 24.06 | 24.17 | 23.16 | qfq | 2,555,519 | 61,865,325 | -1.47% |
| 2023-10-31 | 24.99 | 25.08 | 24.43 | 24.53 | 23.50 | qfq | 2,127,395 | 52,433,505 | -1.84% |
| 2023-10-30 | 24.04 | 25.12 | 24.00 | 24.99 | 23.94 | qfq | 4,043,623 | 99,728,078 | 3.31% |
| 2023-10-27 | 23.34 | 24.44 | 23.08 | 24.19 | 23.18 | qfq | 4,494,208 | 106,969,912 | 3.11% |
| 2023-10-26 | 23.63 | 24.00 | 22.77 | 23.46 | 22.48 | qfq | 5,331,476 | 123,788,027 | -1.92% |
| 2023-10-25 | 24.29 | 24.41 | 23.68 | 23.92 | 22.92 | qfq | 3,650,295 | 87,565,750 | -1.16% |
| 2023-10-24 | 23.55 | 24.48 | 23.33 | 24.20 | 23.19 | qfq | 2,651,431 | 63,566,580 | 3.11% |
| 2023-10-23 | 23.90 | 24.12 | 23.36 | 23.47 | 22.49 | qfq | 2,608,066 | 61,654,309 | -2.09% |
| 2023-10-20 | 24.11 | 24.55 | 23.91 | 23.97 | 22.97 | qfq | 1,751,876 | 42,254,632 | -1.48% |
| 2023-10-19 | 24.20 | 24.79 | 24.15 | 24.33 | 23.31 | qfq | 2,116,396 | 51,870,768 | 0.29% |
| 2023-10-18 | 24.73 | 24.94 | 24.25 | 24.26 | 23.24 | qfq | 2,104,566 | 51,479,185 | -2.22% |
| 2023-10-17 | 24.77 | 25.12 | 24.60 | 24.81 | 23.77 | qfq | 2,433,018 | 60,377,586 | 0.20% |
| 2023-10-16 | 25.17 | 25.18 | 24.60 | 24.76 | 23.72 | qfq | 2,632,964 | 65,286,316 | -1.04% |
| 2023-10-13 | 25.46 | 25.46 | 24.75 | 25.02 | 23.97 | qfq | 2,674,969 | 66,866,620 | -1.65% |
| 2023-10-12 | 25.45 | 25.76 | 25.14 | 25.44 | 24.37 | qfq | 2,559,550 | 64,992,462 | 0.08% |
| 2023-10-11 | 25.77 | 25.77 | 25.09 | 25.42 | 24.36 | qfq | 3,592,435 | 91,230,892 | 0.55% |
| 2023-10-10 | 25.72 | 25.98 | 25.13 | 25.28 | 24.22 | qfq | 3,101,047 | 79,046,383 | -1.25% |
| 2023-10-09 | 25.62 | 25.95 | 25.33 | 25.60 | 24.53 | qfq | 3,048,972 | 77,925,147 | -0.93% |
| 2023-09-28 | 25.54 | 25.98 | 25.30 | 25.84 | 24.76 | qfq | 2,836,506 | 72,983,231 | 1.57% |
| 2023-09-27 | 25.25 | 25.60 | 25.09 | 25.44 | 24.37 | qfq | 2,126,952 | 54,087,168 | 1.19% |
| 2023-09-26 | 25.18 | 25.35 | 25.01 | 25.14 | 24.09 | qfq | 1,648,176 | 41,506,144 | -0.51% |
| 2023-09-25 | 25.65 | 25.65 | 25.06 | 25.27 | 24.21 | qfq | 2,447,374 | 61,709,050 | -1.44% |
| 2023-09-22 | 24.92 | 25.65 | 24.75 | 25.64 | 24.57 | qfq | 3,517,959 | 88,892,590 | 2.56% |
| 2023-09-21 | 25.17 | 25.30 | 24.90 | 25.00 | 23.95 | qfq | 1,953,907 | 48,963,048 | -0.44% |
| 2023-09-20 | 25.30 | 25.75 | 25.07 | 25.11 | 24.06 | qfq | 2,872,003 | 72,629,792 | -1.37% |
| 2023-09-19 | 25.68 | 25.80 | 25.25 | 25.46 | 24.39 | qfq | 2,427,509 | 61,974,665 | -0.90% |
| 2023-09-18 | 25.65 | 25.93 | 25.40 | 25.69 | 24.61 | qfq | 2,473,208 | 63,569,559 | -0.39% |
| 2023-09-15 | 25.79 | 26.10 | 25.44 | 25.79 | 24.71 | qfq | 3,207,946 | 82,690,160 | 0.39% |
| 2023-09-14 | 26.00 | 26.11 | 25.51 | 25.69 | 24.61 | qfq | 2,368,419 | 60,914,185 | -1.68% |
| 2023-09-13 | 26.00 | 26.41 | 25.80 | 26.13 | 25.04 | qfq | 3,414,565 | 89,007,633 | 0.46% |
| 2023-09-12 | 26.18 | 26.27 | 25.80 | 26.01 | 24.92 | qfq | 3,923,496 | 102,121,984 | -0.65% |
| 2023-09-11 | 26.50 | 26.56 | 26.01 | 26.18 | 25.08 | qfq | 4,956,011 | 130,216,354 | -1.06% |
| 2023-09-08 | 26.41 | 27.05 | 26.40 | 26.46 | 25.35 | qfq | 3,864,820 | 103,266,640 | -0.15% |
| 2023-09-07 | 27.20 | 27.22 | 26.46 | 26.50 | 25.39 | qfq | 4,146,033 | 110,926,468 | -2.00% |
| 2023-09-06 | 26.49 | 27.20 | 26.31 | 27.04 | 25.91 | qfq | 5,262,373 | 141,373,116 | 2.11% |
| 2023-09-05 | 26.45 | 26.77 | 26.31 | 26.48 | 25.37 | qfq | 3,894,122 | 103,123,961 | 0.08% |
| 2023-09-04 | 26.35 | 26.58 | 25.90 | 26.46 | 25.35 | qfq | 5,471,427 | 143,516,937 | 0.15% |
| 2023-09-01 | 26.46 | 26.60 | 26.02 | 26.42 | 25.31 | qfq | 4,687,031 | 123,359,212 | -0.04% |
| 2023-08-31 | 25.80 | 26.63 | 25.66 | 26.43 | 25.32 | qfq | 6,246,856 | 164,359,126 | 2.24% |
| 2023-08-30 | 25.33 | 26.04 | 25.25 | 25.85 | 24.77 | qfq | 6,121,924 | 157,607,178 | 3.28% |
| 2023-08-29 | 22.80 | 25.19 | 22.70 | 25.03 | 23.98 | qfq | 5,670,597 | 138,398,821 | 9.30% |
| 2023-08-28 | 24.50 | 24.78 | 22.89 | 22.90 | 21.94 | qfq | 4,702,133 | 111,573,956 | -1.34% |
| 2023-08-25 | 23.51 | 23.82 | 23.02 | 23.21 | 22.24 | qfq | 3,080,139 | 72,107,331 | -1.74% |
| 2023-08-24 | 23.79 | 24.30 | 23.58 | 23.62 | 22.63 | qfq | 3,762,462 | 89,881,330 | -0.38% |
| 2023-08-23 | 24.82 | 24.82 | 23.68 | 23.71 | 22.72 | qfq | 3,503,923 | 84,292,675 | -4.24% |
| 2023-08-22 | 25.01 | 25.28 | 24.32 | 24.76 | 23.72 | qfq | 3,778,189 | 93,711,078 | -0.48% |
| 2023-08-21 | 25.79 | 25.86 | 24.85 | 24.88 | 23.84 | qfq | 4,272,099 | 107,565,038 | -1.97% |
| 2023-08-18 | 24.67 | 26.10 | 24.67 | 25.38 | 24.32 | qfq | 9,154,980 | 234,130,506 | 4.96% |
| 2023-08-17 | 23.70 | 24.28 | 23.51 | 24.18 | 23.17 | qfq | 2,296,391 | 55,053,432 | 1.60% |
| 2023-08-16 | 23.84 | 24.34 | 23.76 | 23.80 | 22.80 | qfq | 2,511,443 | 60,248,515 | -0.83% |
| 2023-08-15 | 24.63 | 24.67 | 23.85 | 24.00 | 23.00 | qfq | 2,404,406 | 57,945,184 | -2.68% |
| 2023-08-14 | 24.11 | 24.79 | 23.73 | 24.66 | 23.63 | qfq | 3,307,966 | 80,134,075 | 1.69% |
| 2023-08-11 | 25.15 | 25.17 | 24.24 | 24.25 | 23.23 | qfq | 3,034,438 | 74,491,780 | -3.04% |
| 2023-08-10 | 25.40 | 25.56 | 24.90 | 25.01 | 23.96 | qfq | 2,734,752 | 68,755,220 | -2.08% |
| 2023-08-09 | 25.25 | 25.70 | 25.04 | 25.54 | 24.47 | qfq | 2,820,879 | 71,537,431 | -0.12% |
| 2023-08-08 | 25.25 | 25.65 | 25.18 | 25.57 | 24.50 | qfq | 2,351,858 | 59,795,294 | 0.59% |
| 2023-08-07 | 24.77 | 25.49 | 24.63 | 25.42 | 24.36 | qfq | 4,337,626 | 109,078,789 | 2.29% |
| 2023-08-04 | 25.79 | 25.79 | 24.60 | 24.85 | 23.81 | qfq | 4,740,783 | 118,409,629 | -3.61% |
| 2023-08-03 | 25.69 | 25.87 | 25.51 | 25.78 | 24.70 | qfq | 3,005,593 | 77,305,692 | 0.39% |
| 2023-08-02 | 25.18 | 26.12 | 24.97 | 25.68 | 24.60 | qfq | 6,021,075 | 154,356,342 | 1.99% |
| 2023-08-01 | 24.12 | 25.41 | 24.12 | 25.18 | 24.13 | qfq | 5,282,539 | 131,666,226 | 3.49% |
| 2023-07-31 | 24.11 | 24.60 | 24.10 | 24.33 | 23.31 | qfq | 3,016,437 | 73,364,572 | 0.08% |
| 2023-07-28 | 23.97 | 24.45 | 23.64 | 24.31 | 23.29 | qfq | 3,389,069 | 81,543,710 | 1.12% |
| 2023-07-27 | 24.75 | 24.75 | 24.02 | 24.04 | 23.03 | qfq | 3,168,957 | 76,824,023 | -2.99% |
| 2023-07-26 | 24.90 | 24.98 | 24.40 | 24.78 | 23.74 | qfq | 2,371,287 | 58,682,356 | 0.16% |
| 2023-07-25 | 24.59 | 25.09 | 24.12 | 24.74 | 23.70 | qfq | 4,525,024 | 111,795,652 | 1.56% |
| 2023-07-24 | 24.22 | 24.81 | 24.14 | 24.36 | 23.34 | qfq | 3,341,519 | 81,553,923 | 0.70% |
| 2023-07-21 | 24.57 | 24.60 | 23.96 | 24.19 | 23.18 | qfq | 3,890,499 | 94,281,547 | -1.31% |
| 2023-07-20 | 25.22 | 25.35 | 24.40 | 24.51 | 23.48 | qfq | 4,607,464 | 114,537,378 | -2.16% |
| 2023-07-19 | 25.52 | 25.78 | 24.98 | 25.05 | 24.00 | qfq | 4,278,190 | 108,297,954 | -1.30% |
| 2023-07-18 | 25.47 | 26.07 | 25.14 | 25.38 | 24.32 | qfq | 4,982,166 | 127,745,811 | 0.51% |
| 2023-07-17 | 24.80 | 25.55 | 24.76 | 25.25 | 24.19 | qfq | 4,640,528 | 117,354,653 | 0.12% |