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
沪硅产业688126.SH
最近收盘价26.662026-07-17
最近交易日2026-07-17
成交量（股）150,092,318
成交额（元）4,181,184,008
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 2024-07-31 | cash_dividend | 0.04 | — | — | — | 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 | 28.88 | 29.40 | 26.35 | 26.66 | 26.66 | qfq | 150,092,318 | 4,181,184,008 | -7.75% |
| 2026-07-16 | 29.80 | 31.65 | 28.70 | 28.90 | 28.90 | qfq | 132,664,649 | 3,978,037,618 | -6.89% |
| 2026-07-15 | 35.50 | 35.90 | 30.88 | 31.04 | 31.04 | qfq | 158,416,218 | 5,154,280,771 | -10.24% |
| 2026-07-14 | 35.54 | 36.09 | 32.01 | 34.58 | 34.58 | qfq | 165,679,344 | 5,638,161,438 | -3.57% |
| 2026-07-13 | 35.70 | 37.85 | 35.27 | 35.86 | 35.86 | qfq | 160,262,383 | 5,856,752,043 | -1.48% |
| 2026-07-10 | 38.23 | 40.35 | 36.28 | 36.40 | 36.40 | qfq | 212,238,711 | 8,166,724,685 | -2.28% |
| 2026-07-09 | 33.02 | 37.34 | 32.97 | 37.25 | 37.25 | qfq | 209,444,987 | 7,341,370,352 | 14.62% |
| 2026-07-08 | 35.18 | 35.76 | 30.84 | 32.50 | 32.50 | qfq | 231,850,470 | 7,655,920,634 | -10.42% |
| 2026-07-07 | 33.92 | 37.68 | 33.92 | 36.28 | 36.28 | qfq | 185,164,014 | 6,761,959,483 | 4.83% |
| 2026-07-06 | 35.00 | 35.68 | 32.72 | 34.61 | 34.61 | qfq | 154,745,857 | 5,330,865,473 | 0.23% |
| 2026-07-03 | 37.50 | 38.12 | 34.52 | 34.53 | 34.53 | qfq | 197,450,826 | 7,122,998,096 | -7.80% |
| 2026-07-02 | 38.48 | 40.38 | 33.88 | 37.45 | 37.45 | qfq | 209,289,047 | 8,024,945,815 | -8.79% |
| 2026-07-01 | 39.34 | 43.87 | 39.01 | 41.06 | 41.06 | qfq | 233,923,883 | 9,701,524,153 | 2.93% |
| 2026-06-30 | 38.90 | 40.60 | 38.00 | 39.89 | 39.89 | qfq | 225,899,052 | 8,907,741,232 | 2.28% |
| 2026-06-29 | 36.18 | 39.99 | 35.60 | 39.00 | 39.00 | qfq | 280,153,014 | 10,557,894,019 | 11.88% |
| 2026-06-26 | 33.89 | 36.06 | 32.36 | 34.86 | 34.86 | qfq | 265,624,808 | 9,218,279,991 | 4.65% |
| 2026-06-25 | 32.82 | 34.18 | 31.69 | 33.31 | 33.31 | qfq | 207,333,296 | 6,875,238,472 | 2.27% |
| 2026-06-24 | 31.40 | 32.96 | 30.44 | 32.57 | 32.57 | qfq | 174,539,109 | 5,578,779,424 | 1.09% |
| 2026-06-23 | 33.00 | 33.65 | 31.19 | 32.22 | 32.22 | qfq | 174,118,937 | 5,606,309,587 | -4.96% |
| 2026-06-22 | 33.33 | 34.28 | 32.15 | 33.90 | 33.90 | qfq | 252,779,784 | 8,436,291,630 | 5.28% |
| 2026-06-18 | 32.10 | 33.10 | 31.80 | 32.20 | 32.20 | qfq | 198,041,114 | 6,409,188,818 | -0.62% |
| 2026-06-17 | 30.00 | 33.21 | 29.89 | 32.40 | 32.40 | qfq | 261,143,641 | 8,202,349,921 | 4.35% |
| 2026-06-16 | 31.30 | 32.28 | 30.42 | 31.05 | 31.05 | qfq | 204,561,723 | 6,404,745,653 | -0.54% |
| 2026-06-15 | 29.00 | 32.45 | 27.80 | 31.22 | 31.22 | qfq | 249,636,471 | 7,549,394,178 | 5.51% |
| 2026-06-12 | 34.55 | 35.70 | 28.88 | 29.59 | 29.59 | qfq | 319,553,116 | 10,032,219,220 | -8.95% |
| 2026-06-11 | 32.30 | 33.70 | 31.04 | 32.50 | 32.50 | qfq | 220,479,419 | 7,107,666,826 | -0.46% |
| 2026-06-10 | 32.25 | 34.54 | 31.75 | 32.65 | 32.65 | qfq | 297,211,385 | 9,853,873,115 | 2.90% |
| 2026-06-09 | 27.43 | 31.73 | 27.07 | 31.73 | 31.73 | qfq | 217,871,869 | 6,515,604,968 | 20.01% |
| 2026-06-08 | 26.50 | 28.74 | 26.20 | 26.44 | 26.44 | qfq | 156,315,024 | 4,261,661,184 | -7.20% |
| 2026-06-05 | 28.36 | 29.65 | 27.71 | 28.49 | 28.49 | qfq | 175,719,913 | 5,031,675,997 | -1.25% |
| 2026-06-04 | 24.70 | 30.00 | 24.61 | 28.85 | 28.85 | qfq | 247,489,525 | 6,921,059,029 | 14.12% |
| 2026-06-03 | 24.90 | 26.94 | 24.78 | 25.28 | 25.28 | qfq | 167,603,727 | 4,339,224,226 | 2.31% |
| 2026-06-02 | 25.88 | 26.22 | 24.60 | 24.71 | 24.71 | qfq | 132,887,032 | 3,325,609,337 | -4.52% |
| 2026-06-01 | 27.00 | 27.48 | 25.38 | 25.88 | 25.88 | qfq | 150,522,909 | 3,962,453,653 | -6.57% |
| 2026-05-29 | 31.00 | 31.52 | 27.10 | 27.70 | 27.70 | qfq | 217,335,305 | 6,288,091,529 | -9.51% |
| 2026-05-28 | 27.27 | 31.60 | 27.27 | 30.61 | 30.61 | qfq | 251,580,045 | 7,588,390,991 | 9.05% |
| 2026-05-27 | 27.01 | 28.96 | 26.10 | 28.07 | 28.07 | qfq | 199,881,448 | 5,497,874,435 | 4.35% |
| 2026-05-26 | 29.00 | 29.00 | 26.50 | 26.90 | 26.90 | qfq | 172,576,664 | 4,731,003,552 | -7.40% |
| 2026-05-25 | 27.81 | 29.86 | 26.47 | 29.05 | 29.05 | qfq | 218,366,446 | 6,141,027,496 | 4.46% |
| 2026-05-22 | 28.05 | 28.48 | 26.42 | 27.81 | 27.81 | qfq | 214,683,599 | 5,894,478,601 | 0.47% |
| 2026-05-21 | 30.01 | 31.61 | 27.63 | 27.68 | 27.68 | qfq | 259,726,516 | 7,729,187,197 | -5.56% |
| 2026-05-20 | 29.00 | 29.77 | 28.55 | 29.31 | 29.31 | qfq | 232,885,432 | 6,794,326,481 | -0.71% |
| 2026-05-19 | 24.41 | 29.52 | 23.96 | 29.52 | 29.52 | qfq | 260,502,277 | 7,017,204,611 | 20.00% |
| 2026-05-18 | 24.07 | 25.70 | 23.73 | 24.60 | 24.60 | qfq | 130,565,642 | 3,222,805,314 | 2.20% |
| 2026-05-15 | 25.56 | 26.38 | 23.81 | 24.07 | 24.07 | qfq | 152,540,189 | 3,773,873,857 | -3.60% |
| 2026-05-14 | 26.09 | 26.25 | 24.96 | 24.97 | 24.97 | qfq | 130,903,267 | 3,348,598,887 | -2.31% |
| 2026-05-13 | 24.72 | 26.00 | 24.34 | 25.56 | 25.56 | qfq | 140,174,449 | 3,547,914,515 | 1.19% |
| 2026-05-12 | 24.30 | 26.88 | 23.74 | 25.26 | 25.26 | qfq | 181,504,268 | 4,609,258,120 | 4.42% |
| 2026-05-11 | 23.97 | 25.10 | 23.02 | 24.19 | 24.19 | qfq | 160,425,376 | 3,867,723,795 | 5.22% |
| 2026-05-08 | 22.30 | 23.55 | 21.90 | 22.99 | 22.99 | qfq | 112,226,283 | 2,576,751,280 | 2.00% |
| 2026-05-07 | 21.95 | 22.86 | 21.69 | 22.54 | 22.54 | qfq | 85,125,135 | 1,891,057,794 | 0.94% |
| 2026-05-06 | 21.41 | 23.25 | 21.08 | 22.33 | 22.33 | qfq | 135,938,986 | 3,006,960,576 | 8.35% |
| 2026-04-30 | 19.51 | 20.80 | 19.51 | 20.61 | 20.61 | qfq | 73,916,935 | 1,502,953,589 | 2.54% |
| 2026-04-29 | 20.42 | 20.52 | 19.85 | 20.10 | 20.10 | qfq | 55,044,938 | 1,107,415,863 | -2.33% |
| 2026-04-28 | 21.00 | 21.12 | 20.46 | 20.58 | 20.58 | qfq | 52,583,108 | 1,090,503,855 | -2.46% |
| 2026-04-27 | 21.30 | 21.89 | 20.82 | 21.10 | 21.10 | qfq | 76,006,419 | 1,608,491,014 | 1.44% |
| 2026-04-24 | 20.45 | 21.29 | 20.41 | 20.80 | 20.80 | qfq | 66,354,260 | 1,380,329,330 | 0.48% |
| 2026-04-23 | 20.28 | 21.46 | 19.94 | 20.70 | 20.70 | qfq | 88,026,206 | 1,822,502,212 | 3.86% |
| 2026-04-22 | 19.77 | 20.08 | 19.66 | 19.93 | 19.93 | qfq | 53,693,518 | 1,065,989,317 | 0.81% |
| 2026-04-21 | 20.50 | 20.57 | 19.66 | 19.77 | 19.77 | qfq | 64,304,568 | 1,283,848,638 | -4.95% |
| 2026-04-20 | 18.50 | 21.27 | 18.50 | 20.80 | 20.80 | qfq | 114,993,468 | 2,317,697,286 | 14.73% |
| 2026-04-17 | 17.78 | 18.39 | 17.66 | 18.13 | 18.13 | qfq | 34,857,152 | 630,977,328 | 1.57% |
| 2026-04-16 | 17.87 | 17.95 | 17.72 | 17.85 | 17.85 | qfq | 23,633,116 | 421,395,384 | 0.51% |
| 2026-04-15 | 17.88 | 18.35 | 17.72 | 17.76 | 17.76 | qfq | 38,076,498 | 685,157,651 | -0.22% |
| 2026-04-14 | 17.85 | 17.95 | 17.63 | 17.80 | 17.80 | qfq | 26,253,122 | 466,824,820 | 0.79% |
| 2026-04-13 | 17.60 | 17.86 | 17.52 | 17.66 | 17.66 | qfq | 21,021,688 | 371,749,290 | -0.34% |
| 2026-04-10 | 17.79 | 17.97 | 17.70 | 17.72 | 17.72 | qfq | 22,992,765 | 410,097,943 | 1.20% |
| 2026-04-09 | 17.60 | 17.88 | 17.47 | 17.51 | 17.51 | qfq | 23,823,783 | 420,727,436 | -2.07% |
| 2026-04-08 | 17.28 | 17.89 | 17.28 | 17.88 | 17.88 | qfq | 31,643,671 | 555,728,303 | 6.05% |
| 2026-04-07 | 16.76 | 17.07 | 16.68 | 16.86 | 16.86 | qfq | 16,723,660 | 282,508,616 | 1.51% |
| 2026-04-03 | 16.90 | 17.09 | 16.61 | 16.61 | 16.61 | qfq | 13,866,452 | 233,030,976 | -1.72% |
| 2026-04-02 | 17.26 | 17.26 | 16.82 | 16.90 | 16.90 | qfq | 19,880,231 | 338,147,973 | -2.03% |
| 2026-04-01 | 17.24 | 17.34 | 17.00 | 17.25 | 17.25 | qfq | 19,366,155 | 332,622,369 | 2.07% |
| 2026-03-31 | 17.21 | 17.50 | 16.90 | 16.90 | 16.90 | qfq | 20,897,689 | 360,084,073 | -2.14% |
| 2026-03-30 | 17.50 | 17.50 | 17.08 | 17.27 | 17.27 | qfq | 20,504,725 | 354,715,690 | -1.82% |
| 2026-03-27 | 17.45 | 17.77 | 17.31 | 17.59 | 17.59 | qfq | 15,125,339 | 265,557,372 | 0.63% |
| 2026-03-26 | 17.70 | 17.84 | 17.41 | 17.48 | 17.48 | qfq | 16,213,030 | 285,710,856 | -1.58% |
| 2026-03-25 | 17.80 | 17.95 | 17.68 | 17.76 | 17.76 | qfq | 24,157,859 | 430,428,654 | 0.85% |
| 2026-03-24 | 17.72 | 17.78 | 17.27 | 17.61 | 17.61 | qfq | 23,010,862 | 402,532,144 | 1.38% |
| 2026-03-23 | 17.95 | 18.02 | 17.26 | 17.37 | 17.37 | qfq | 32,613,956 | 576,697,765 | -4.67% |
| 2026-03-20 | 18.74 | 18.83 | 18.15 | 18.22 | 18.22 | qfq | 26,640,384 | 491,259,558 | -2.31% |
| 2026-03-19 | 18.59 | 18.88 | 18.55 | 18.65 | 18.65 | qfq | 19,291,889 | 361,068,292 | -1.11% |
| 2026-03-18 | 18.98 | 19.10 | 18.57 | 18.86 | 18.86 | qfq | 21,915,782 | 411,489,343 | -0.11% |
| 2026-03-17 | 19.50 | 19.58 | 18.88 | 18.88 | 18.88 | qfq | 20,748,785 | 397,799,115 | -2.78% |
| 2026-03-16 | 19.30 | 19.49 | 19.08 | 19.42 | 19.42 | qfq | 24,542,208 | 473,471,271 | 0.41% |
| 2026-03-13 | 19.23 | 19.76 | 19.16 | 19.34 | 19.34 | qfq | 25,899,655 | 503,786,748 | -0.97% |
| 2026-03-12 | 19.83 | 19.89 | 19.46 | 19.53 | 19.53 | qfq | 22,025,041 | 432,982,689 | -1.91% |
| 2026-03-11 | 19.60 | 20.03 | 19.54 | 19.91 | 19.91 | qfq | 28,875,080 | 570,267,132 | 1.84% |
| 2026-03-10 | 19.50 | 19.72 | 19.39 | 19.55 | 19.55 | qfq | 22,692,023 | 444,102,755 | 1.61% |
| 2026-03-09 | 19.25 | 19.36 | 18.85 | 19.24 | 19.24 | qfq | 29,656,439 | 565,569,653 | -1.69% |
| 2026-03-06 | 19.38 | 19.72 | 19.36 | 19.57 | 19.57 | qfq | 18,535,377 | 363,280,281 | 0.36% |
| 2026-03-05 | 19.70 | 19.88 | 19.38 | 19.50 | 19.50 | qfq | 26,820,472 | 527,088,900 | 0.98% |
| 2026-03-04 | 19.59 | 19.95 | 19.28 | 19.31 | 19.31 | qfq | 28,938,091 | 566,642,141 | -2.13% |
| 2026-03-03 | 20.72 | 20.95 | 19.68 | 19.73 | 19.73 | qfq | 44,542,307 | 898,859,050 | -4.50% |
| 2026-03-02 | 21.25 | 21.55 | 20.44 | 20.66 | 20.66 | qfq | 54,774,163 | 1,139,119,813 | -4.88% |
| 2026-02-27 | 21.78 | 21.97 | 21.32 | 21.72 | 21.72 | qfq | 34,416,908 | 747,392,561 | -0.96% |
| 2026-02-26 | 22.28 | 22.28 | 21.74 | 21.93 | 21.93 | qfq | 38,834,980 | 852,662,846 | -0.68% |
| 2026-02-25 | 20.89 | 22.46 | 20.81 | 22.08 | 22.08 | qfq | 72,911,278 | 1,589,015,012 | 5.65% |
| 2026-02-24 | 20.81 | 21.08 | 20.58 | 20.90 | 20.90 | qfq | 25,943,932 | 541,310,353 | 1.55% |
| 2026-02-13 | 20.62 | 20.80 | 20.52 | 20.58 | 20.58 | qfq | 23,827,439 | 492,737,505 | -0.34% |
| 2026-02-12 | 20.67 | 20.82 | 20.55 | 20.65 | 20.65 | qfq | 24,307,285 | 502,104,587 | -0.24% |
| 2026-02-11 | 20.80 | 21.02 | 20.61 | 20.70 | 20.70 | qfq | 21,982,289 | 457,527,511 | 0.10% |
| 2026-02-10 | 20.90 | 20.93 | 20.65 | 20.68 | 20.68 | qfq | 26,561,188 | 551,470,018 | -1.19% |
| 2026-02-09 | 20.66 | 20.96 | 20.40 | 20.93 | 20.93 | qfq | 38,054,567 | 789,805,257 | 0.53% |
| 2026-02-06 | 20.80 | 21.12 | 20.55 | 20.82 | 20.82 | qfq | 25,692,666 | 537,921,680 | 0.10% |
| 2026-02-05 | 20.88 | 21.04 | 20.61 | 20.80 | 20.80 | qfq | 28,204,237 | 586,526,688 | -1.65% |
| 2026-02-04 | 21.39 | 21.43 | 20.85 | 21.15 | 21.15 | qfq | 32,924,530 | 695,047,754 | -1.99% |
| 2026-02-03 | 21.55 | 21.68 | 21.19 | 21.58 | 21.58 | qfq | 36,220,648 | 776,683,498 | 1.51% |
| 2026-02-02 | 22.10 | 22.26 | 21.23 | 21.26 | 21.26 | qfq | 56,890,736 | 1,233,141,470 | -5.13% |
| 2026-01-30 | 22.85 | 23.04 | 21.74 | 22.41 | 22.41 | qfq | 62,134,709 | 1,389,362,652 | -2.99% |
| 2026-01-29 | 23.63 | 23.78 | 23.05 | 23.10 | 23.10 | qfq | 55,317,706 | 1,292,764,315 | -2.70% |
| 2026-01-28 | 23.95 | 24.48 | 23.28 | 23.74 | 23.74 | qfq | 80,133,943 | 1,906,487,308 | -0.25% |
| 2026-01-27 | 22.60 | 24.07 | 21.80 | 23.80 | 23.80 | qfq | 100,616,792 | 2,323,264,598 | 5.22% |
| 2026-01-26 | 23.39 | 23.56 | 22.51 | 22.62 | 22.62 | qfq | 57,202,990 | 1,312,037,095 | -3.25% |
| 2026-01-23 | 22.96 | 23.51 | 22.93 | 23.38 | 23.38 | qfq | 66,004,642 | 1,531,291,154 | 2.19% |
| 2026-01-22 | 23.87 | 23.88 | 22.75 | 22.88 | 22.88 | qfq | 72,424,895 | 1,670,555,427 | -2.39% |
| 2026-01-21 | 22.90 | 23.65 | 22.78 | 23.44 | 23.44 | qfq | 84,016,062 | 1,962,282,542 | 2.18% |
| 2026-01-20 | 22.64 | 23.30 | 22.50 | 22.94 | 22.94 | qfq | 70,681,375 | 1,619,399,933 | 0.97% |
| 2026-01-19 | 23.49 | 23.64 | 22.67 | 22.72 | 22.72 | qfq | 60,612,695 | 1,391,883,907 | -1.77% |
| 2026-01-16 | 22.76 | 23.45 | 22.58 | 23.13 | 23.13 | qfq | 83,033,314 | 1,913,259,915 | 1.98% |
| 2026-01-15 | 22.18 | 22.85 | 21.75 | 22.68 | 22.68 | qfq | 83,494,279 | 1,857,129,730 | -0.44% |
| 2026-01-14 | 22.75 | 23.47 | 22.50 | 22.78 | 22.78 | qfq | 60,966,060 | 1,394,434,862 | 0.13% |
| 2026-01-13 | 23.77 | 23.84 | 22.62 | 22.75 | 22.75 | qfq | 55,303,680 | 1,279,290,463 | -3.27% |
| 2026-01-12 | 23.63 | 23.89 | 23.36 | 23.52 | 23.52 | qfq | 60,281,889 | 1,418,866,187 | -0.47% |
| 2026-01-09 | 23.21 | 24.04 | 23.20 | 23.63 | 23.63 | qfq | 56,372,930 | 1,332,553,137 | -0.13% |
| 2026-01-08 | 24.01 | 25.00 | 23.51 | 23.66 | 23.66 | qfq | 75,286,479 | 1,817,177,547 | -0.34% |
| 2026-01-07 | 23.60 | 23.99 | 23.30 | 23.74 | 23.74 | qfq | 74,855,093 | 1,769,135,696 | 2.73% |
| 2026-01-06 | 22.31 | 23.50 | 22.20 | 23.11 | 23.11 | qfq | 56,735,520 | 1,307,417,869 | 3.40% |
| 2026-01-05 | 21.80 | 22.45 | 21.70 | 22.35 | 22.35 | qfq | 45,953,138 | 1,015,359,946 | 3.28% |
| 2025-12-31 | 21.45 | 21.90 | 21.30 | 21.64 | 21.64 | qfq | 27,488,493 | 594,415,516 | 0.84% |
| 2025-12-30 | 21.43 | 21.70 | 21.41 | 21.46 | 21.46 | qfq | 24,274,697 | 523,328,129 | 0.14% |
| 2025-12-29 | 21.58 | 21.80 | 21.30 | 21.43 | 21.43 | qfq | 26,472,170 | 569,431,474 | -1.29% |
| 2025-12-26 | 22.00 | 22.45 | 21.52 | 21.71 | 21.71 | qfq | 30,101,770 | 658,200,193 | -0.46% |
| 2025-12-25 | 21.74 | 21.92 | 21.47 | 21.81 | 21.81 | qfq | 25,944,868 | 562,985,414 | -0.05% |
| 2025-12-24 | 21.66 | 21.99 | 21.45 | 21.82 | 21.82 | qfq | 31,361,941 | 680,992,246 | 1.44% |
| 2025-12-23 | 21.25 | 22.09 | 20.98 | 21.51 | 21.51 | qfq | 45,636,422 | 985,744,340 | 1.94% |
| 2025-12-22 | 20.50 | 21.28 | 20.50 | 21.10 | 21.10 | qfq | 31,267,159 | 656,367,037 | 2.88% |
| 2025-12-19 | 20.66 | 20.87 | 20.49 | 20.51 | 20.51 | qfq | 22,988,071 | 474,998,688 | -0.15% |
| 2025-12-18 | 20.53 | 21.00 | 20.51 | 20.54 | 20.54 | qfq | 20,382,528 | 422,116,001 | -0.77% |
| 2025-12-17 | 20.44 | 20.75 | 20.00 | 20.70 | 20.70 | qfq | 29,975,582 | 609,885,648 | 1.77% |
| 2025-12-16 | 20.60 | 20.84 | 20.22 | 20.34 | 20.34 | qfq | 28,238,946 | 577,514,077 | -1.83% |
| 2025-12-15 | 21.00 | 21.22 | 20.65 | 20.72 | 20.72 | qfq | 35,717,592 | 747,596,763 | -1.71% |
| 2025-12-12 | 21.20 | 21.49 | 20.78 | 21.08 | 21.08 | qfq | 63,231,777 | 1,332,037,986 | -1.22% |
| 2025-12-11 | 21.87 | 21.87 | 21.34 | 21.34 | 21.34 | qfq | 32,248,591 | 695,743,791 | -2.51% |
| 2025-12-10 | 21.50 | 22.09 | 21.26 | 21.89 | 21.89 | qfq | 39,599,725 | 860,945,678 | 1.81% |
| 2025-12-09 | 21.72 | 21.82 | 21.40 | 21.50 | 21.50 | qfq | 24,196,677 | 521,871,494 | -0.83% |
| 2025-12-08 | 21.68 | 21.97 | 21.62 | 21.68 | 21.68 | qfq | 28,038,132 | 610,511,926 | 0.00% |
| 2025-12-05 | 21.92 | 21.92 | 21.52 | 21.68 | 21.68 | qfq | 24,652,309 | 535,235,120 | -1.50% |
| 2025-12-04 | 21.63 | 22.08 | 21.22 | 22.01 | 22.01 | qfq | 30,197,368 | 652,969,420 | 1.15% |
| 2025-12-03 | 22.27 | 22.42 | 21.63 | 21.76 | 21.76 | qfq | 27,795,070 | 609,906,582 | -2.99% |
| 2025-12-02 | 21.97 | 22.64 | 21.73 | 22.43 | 22.43 | qfq | 57,906,907 | 1,282,766,915 | 1.26% |
| 2025-12-01 | 21.78 | 22.17 | 21.31 | 22.15 | 22.15 | qfq | 55,872,462 | 1,221,474,529 | 4.53% |
| 2025-11-28 | 20.63 | 21.50 | 20.37 | 21.19 | 21.19 | qfq | 39,732,615 | 837,164,351 | 2.57% |
| 2025-11-27 | 20.80 | 21.21 | 20.61 | 20.66 | 20.66 | qfq | 27,300,429 | 571,705,680 | -0.39% |
| 2025-11-26 | 20.83 | 21.03 | 20.56 | 20.74 | 20.74 | qfq | 30,494,538 | 633,328,903 | -0.81% |
| 2025-11-25 | 20.91 | 21.33 | 20.80 | 20.91 | 20.91 | qfq | 23,440,399 | 493,220,843 | 0.72% |
| 2025-11-24 | 20.94 | 21.05 | 20.53 | 20.76 | 20.76 | qfq | 23,516,412 | 488,775,910 | -0.29% |
| 2025-11-21 | 21.15 | 21.64 | 20.63 | 20.82 | 20.82 | qfq | 28,981,711 | 607,988,385 | -2.94% |
| 2025-11-20 | 22.19 | 22.28 | 21.45 | 21.45 | 21.45 | qfq | 20,994,478 | 456,793,998 | -2.14% |
| 2025-11-19 | 21.70 | 22.18 | 21.37 | 21.92 | 21.92 | qfq | 30,758,288 | 669,804,233 | 0.14% |
| 2025-11-18 | 21.82 | 22.19 | 21.73 | 21.89 | 21.89 | qfq | 23,709,473 | 519,758,858 | -0.09% |
| 2025-11-17 | 22.00 | 22.37 | 21.71 | 21.91 | 21.91 | qfq | 22,264,852 | 489,260,845 | 0.46% |
| 2025-11-14 | 22.21 | 22.45 | 21.80 | 21.81 | 21.81 | qfq | 27,495,066 | 606,351,452 | -2.55% |
| 2025-11-13 | 22.15 | 22.71 | 22.08 | 22.38 | 22.38 | qfq | 29,106,709 | 652,536,502 | 0.90% |
| 2025-11-12 | 22.95 | 23.00 | 22.00 | 22.18 | 22.18 | qfq | 43,129,064 | 963,388,912 | -4.77% |
| 2025-11-11 | 24.05 | 24.18 | 23.26 | 23.29 | 23.29 | qfq | 43,770,755 | 1,031,300,408 | -3.16% |
| 2025-11-10 | 23.38 | 24.44 | 23.33 | 24.05 | 24.05 | qfq | 53,866,660 | 1,292,932,013 | 3.31% |
| 2025-11-07 | 22.90 | 23.83 | 22.70 | 23.28 | 23.28 | qfq | 39,969,708 | 934,147,372 | 0.65% |
| 2025-11-06 | 22.99 | 23.45 | 22.90 | 23.13 | 23.13 | qfq | 35,958,393 | 831,785,804 | 1.40% |
| 2025-11-05 | 22.51 | 22.99 | 22.49 | 22.81 | 22.81 | qfq | 27,737,867 | 631,309,999 | -0.91% |
| 2025-11-04 | 22.84 | 23.67 | 22.83 | 23.02 | 23.02 | qfq | 44,950,873 | 1,042,777,115 | 1.14% |
| 2025-11-03 | 22.70 | 23.17 | 22.28 | 22.76 | 22.76 | qfq | 43,807,880 | 990,353,560 | -0.44% |
| 2025-10-31 | 24.00 | 24.09 | 22.86 | 22.86 | 22.86 | qfq | 69,311,453 | 1,618,309,755 | -7.19% |
| 2025-10-30 | 25.12 | 25.22 | 24.49 | 24.63 | 24.63 | qfq | 42,670,398 | 1,057,628,226 | -2.22% |
| 2025-10-29 | 24.45 | 25.39 | 24.45 | 25.19 | 25.19 | qfq | 45,811,476 | 1,137,912,621 | 2.40% |
| 2025-10-28 | 24.68 | 25.46 | 24.40 | 24.60 | 24.60 | qfq | 45,742,426 | 1,139,273,166 | -0.73% |
| 2025-10-27 | 24.70 | 25.49 | 24.61 | 24.78 | 24.78 | qfq | 57,306,048 | 1,432,704,243 | 2.02% |
| 2025-10-24 | 23.73 | 24.56 | 23.22 | 24.29 | 24.29 | qfq | 66,426,197 | 1,594,352,646 | 0.75% |
| 2025-10-23 | 24.46 | 24.49 | 23.62 | 24.11 | 24.11 | qfq | 32,798,510 | 783,820,400 | -1.83% |
| 2025-10-22 | 24.28 | 24.90 | 23.77 | 24.56 | 24.56 | qfq | 41,578,512 | 1,012,207,354 | -0.24% |
| 2025-10-21 | 24.50 | 24.84 | 24.31 | 24.62 | 24.62 | qfq | 38,909,090 | 956,776,705 | 1.32% |
| 2025-10-20 | 25.10 | 25.43 | 24.16 | 24.30 | 24.30 | qfq | 46,448,059 | 1,152,067,329 | -1.42% |
| 2025-10-17 | 26.10 | 26.11 | 24.63 | 24.65 | 24.65 | qfq | 56,013,783 | 1,410,675,128 | -5.16% |
| 2025-10-16 | 27.00 | 27.00 | 25.90 | 25.99 | 25.99 | qfq | 54,266,137 | 1,430,570,965 | -4.03% |
| 2025-10-15 | 27.70 | 28.08 | 26.53 | 27.08 | 27.08 | qfq | 60,683,127 | 1,641,976,653 | -2.62% |
| 2025-10-14 | 29.00 | 29.00 | 27.20 | 27.81 | 27.81 | qfq | 95,073,588 | 2,664,031,298 | -3.30% |
| 2025-10-13 | 24.80 | 28.80 | 24.80 | 28.76 | 28.76 | qfq | 106,245,651 | 2,888,873,725 | 10.83% |
| 2025-10-10 | 27.10 | 27.77 | 25.90 | 25.95 | 25.95 | qfq | 88,041,673 | 2,342,788,485 | -7.06% |
| 2025-10-09 | 26.00 | 29.97 | 25.88 | 27.92 | 27.92 | qfq | 121,416,643 | 3,381,916,533 | 8.22% |
| 2025-09-30 | 25.49 | 26.39 | 25.10 | 25.80 | 25.80 | qfq | 77,046,085 | 1,983,131,543 | 1.69% |
| 2025-09-29 | 25.13 | 25.72 | 24.60 | 25.37 | 25.37 | qfq | 72,689,637 | 1,820,915,972 | 0.59% |
| 2025-09-26 | 25.49 | 26.35 | 25.06 | 25.22 | 25.22 | qfq | 89,435,716 | 2,288,622,612 | -2.70% |
| 2025-09-25 | 24.70 | 26.50 | 24.68 | 25.92 | 25.92 | qfq | 130,231,253 | 3,330,236,459 | 2.98% |
| 2025-09-24 | 23.78 | 25.69 | 23.78 | 25.17 | 25.17 | qfq | 156,317,854 | 3,895,434,152 | 5.85% |
| 2025-09-23 | 21.46 | 24.50 | 20.93 | 23.78 | 23.78 | qfq | 135,624,550 | 3,111,448,789 | 11.54% |
| 2025-09-22 | 21.18 | 21.58 | 21.06 | 21.32 | 21.32 | qfq | 51,821,662 | 1,104,870,163 | 1.23% |
| 2025-09-19 | 21.78 | 22.19 | 21.06 | 21.06 | 21.06 | qfq | 56,808,471 | 1,230,506,125 | -3.04% |
| 2025-09-18 | 21.40 | 22.33 | 21.20 | 21.72 | 21.72 | qfq | 92,850,986 | 2,026,378,323 | 1.83% |
| 2025-09-17 | 21.13 | 21.70 | 20.80 | 21.33 | 21.33 | qfq | 49,618,725 | 1,057,688,915 | 0.95% |
| 2025-09-16 | 21.18 | 21.58 | 20.94 | 21.13 | 21.13 | qfq | 42,683,428 | 904,304,984 | 0.62% |
| 2025-09-15 | 21.89 | 21.96 | 20.97 | 21.00 | 21.00 | qfq | 49,051,889 | 1,042,936,322 | -0.57% |
| 2025-09-12 | 21.22 | 21.54 | 20.95 | 21.12 | 21.12 | qfq | 59,156,758 | 1,256,049,488 | -0.52% |
| 2025-09-11 | 19.90 | 21.40 | 19.60 | 21.23 | 21.23 | qfq | 73,468,894 | 1,524,217,597 | 7.06% |
| 2025-09-10 | 20.04 | 20.28 | 19.80 | 19.83 | 19.83 | qfq | 29,049,258 | 581,034,105 | -1.05% |
| 2025-09-09 | 20.42 | 20.45 | 19.97 | 20.04 | 20.04 | qfq | 33,737,379 | 680,690,861 | -2.95% |
| 2025-09-08 | 20.55 | 20.79 | 20.22 | 20.65 | 20.65 | qfq | 43,575,924 | 895,276,696 | 0.63% |
| 2025-09-05 | 20.00 | 20.66 | 19.72 | 20.52 | 20.52 | qfq | 45,737,342 | 927,093,819 | 2.60% |
| 2025-09-04 | 21.41 | 21.66 | 19.67 | 20.00 | 20.00 | qfq | 72,879,158 | 1,494,652,039 | -8.05% |
| 2025-09-03 | 21.68 | 22.50 | 21.31 | 21.75 | 21.75 | qfq | 69,088,621 | 1,508,380,062 | -0.68% |
| 2025-09-02 | 21.43 | 22.88 | 20.91 | 21.90 | 21.90 | qfq | 90,705,234 | 1,984,449,728 | 2.62% |
| 2025-09-01 | 21.25 | 22.44 | 21.21 | 21.34 | 21.34 | qfq | 70,518,947 | 1,523,614,447 | 2.89% |
| 2025-08-29 | 21.16 | 21.16 | 20.41 | 20.74 | 20.74 | qfq | 62,400,986 | 1,290,599,592 | -2.08% |
| 2025-08-28 | 20.10 | 21.20 | 20.05 | 21.18 | 21.18 | qfq | 92,823,186 | 1,927,368,764 | 5.22% |
| 2025-08-27 | 20.56 | 21.21 | 20.13 | 20.13 | 20.13 | qfq | 78,253,388 | 1,620,667,122 | -1.80% |
| 2025-08-26 | 20.58 | 20.94 | 20.41 | 20.50 | 20.50 | qfq | 53,502,248 | 1,104,100,747 | -0.68% |
| 2025-08-25 | 21.62 | 21.93 | 20.30 | 20.64 | 20.64 | qfq | 100,388,208 | 2,102,259,683 | -1.01% |
| 2025-08-22 | 19.51 | 20.86 | 19.47 | 20.85 | 20.85 | qfq | 86,058,906 | 1,743,701,732 | 7.20% |
| 2025-08-21 | 19.60 | 19.95 | 19.32 | 19.45 | 19.45 | qfq | 32,474,080 | 636,298,191 | -0.77% |
| 2025-08-20 | 19.30 | 19.61 | 19.03 | 19.60 | 19.60 | qfq | 38,736,955 | 748,056,174 | 1.40% |
| 2025-08-19 | 19.59 | 19.74 | 19.26 | 19.33 | 19.33 | qfq | 31,968,331 | 622,101,975 | -1.83% |
| 2025-08-18 | 19.19 | 20.20 | 19.18 | 19.69 | 19.69 | qfq | 59,762,640 | 1,183,585,850 | 3.63% |
| 2025-08-15 | 18.50 | 19.08 | 18.39 | 19.00 | 19.00 | qfq | 32,391,767 | 609,861,763 | 2.54% |
| 2025-08-14 | 19.00 | 19.11 | 18.51 | 18.53 | 18.53 | qfq | 33,609,899 | 632,969,805 | -2.27% |
| 2025-08-13 | 18.52 | 19.35 | 18.52 | 18.96 | 18.96 | qfq | 34,466,689 | 653,570,857 | 2.49% |
| 2025-08-12 | 18.63 | 18.77 | 18.40 | 18.50 | 18.50 | qfq | 24,424,165 | 453,011,034 | -0.86% |
| 2025-08-11 | 18.58 | 18.73 | 18.50 | 18.66 | 18.66 | qfq | 14,496,810 | 270,012,089 | 0.48% |
| 2025-08-08 | 18.75 | 18.98 | 18.53 | 18.57 | 18.57 | qfq | 16,799,710 | 314,080,807 | -1.12% |
| 2025-08-07 | 18.97 | 19.03 | 18.68 | 18.78 | 18.78 | qfq | 18,005,346 | 339,609,217 | -0.58% |
| 2025-08-06 | 18.69 | 18.91 | 18.57 | 18.89 | 18.89 | qfq | 14,386,286 | 270,448,400 | 1.12% |
| 2025-08-05 | 18.60 | 18.72 | 18.51 | 18.68 | 18.68 | qfq | 11,077,354 | 206,174,335 | 0.48% |
| 2025-08-04 | 18.41 | 18.60 | 18.26 | 18.59 | 18.59 | qfq | 12,572,654 | 231,998,462 | 0.65% |
| 2025-08-01 | 18.65 | 18.73 | 18.39 | 18.47 | 18.47 | qfq | 14,729,463 | 272,972,392 | -0.65% |
| 2025-07-31 | 19.01 | 19.25 | 18.53 | 18.59 | 18.59 | qfq | 22,697,542 | 428,058,844 | -2.67% |
| 2025-07-30 | 19.30 | 19.44 | 18.95 | 19.10 | 19.10 | qfq | 19,279,920 | 370,404,596 | -1.55% |
| 2025-07-29 | 19.40 | 19.58 | 19.23 | 19.40 | 19.40 | qfq | 17,968,563 | 348,059,997 | -0.15% |
| 2025-07-28 | 19.40 | 19.68 | 19.31 | 19.43 | 19.43 | qfq | 17,565,459 | 342,104,572 | 0.15% |
| 2025-07-25 | 19.53 | 19.59 | 19.13 | 19.40 | 19.40 | qfq | 23,287,367 | 450,050,079 | -0.10% |
| 2025-07-24 | 19.05 | 19.45 | 19.05 | 19.42 | 19.42 | qfq | 19,242,505 | 372,098,042 | 1.89% |
| 2025-07-23 | 19.20 | 19.43 | 19.01 | 19.06 | 19.06 | qfq | 20,719,402 | 398,137,746 | -0.83% |
| 2025-07-22 | 19.09 | 19.44 | 18.97 | 19.22 | 19.22 | qfq | 21,595,211 | 415,241,448 | 0.84% |
| 2025-07-21 | 19.04 | 19.14 | 18.89 | 19.06 | 19.06 | qfq | 12,234,999 | 232,585,510 | 0.37% |
| 2025-07-18 | 19.10 | 19.10 | 18.81 | 18.99 | 18.99 | qfq | 12,788,601 | 242,330,248 | 0.05% |
| 2025-07-17 | 18.85 | 19.05 | 18.65 | 18.98 | 18.98 | qfq | 15,274,632 | 289,530,651 | 1.61% |
| 2025-07-16 | 18.80 | 19.00 | 18.58 | 18.68 | 18.68 | qfq | 11,324,096 | 212,720,863 | -0.37% |
| 2025-07-15 | 18.85 | 19.19 | 18.59 | 18.75 | 18.75 | qfq | 14,083,490 | 265,141,537 | -0.27% |
| 2025-07-14 | 18.93 | 19.17 | 18.76 | 18.80 | 18.80 | qfq | 12,931,312 | 245,270,059 | -0.37% |
| 2025-07-11 | 18.75 | 18.96 | 18.51 | 18.87 | 18.87 | qfq | 16,552,680 | 310,876,442 | 0.69% |
| 2025-07-10 | 18.61 | 19.11 | 18.61 | 18.74 | 18.74 | qfq | 20,038,384 | 377,916,304 | 0.70% |
| 2025-07-09 | 18.55 | 18.66 | 18.45 | 18.61 | 18.61 | qfq | 8,831,092 | 164,085,994 | 0.32% |
| 2025-07-08 | 18.19 | 18.59 | 18.19 | 18.55 | 18.55 | qfq | 11,448,620 | 211,094,672 | 1.98% |
| 2025-07-07 | 18.22 | 18.33 | 18.15 | 18.19 | 18.19 | qfq | 7,283,505 | 132,599,680 | -0.44% |
| 2025-07-04 | 18.46 | 18.58 | 18.21 | 18.27 | 18.27 | qfq | 10,955,368 | 201,279,110 | -0.87% |
| 2025-07-03 | 18.59 | 18.70 | 18.41 | 18.43 | 18.43 | qfq | 7,876,989 | 145,820,377 | -0.70% |
| 2025-07-02 | 18.63 | 18.70 | 18.50 | 18.56 | 18.56 | qfq | 9,309,126 | 172,911,096 | -0.70% |
| 2025-07-01 | 18.74 | 18.98 | 18.65 | 18.69 | 18.69 | qfq | 15,625,070 | 293,849,435 | -0.16% |
| 2025-06-30 | 18.57 | 18.85 | 18.41 | 18.72 | 18.72 | qfq | 13,719,216 | 256,726,489 | 1.24% |
| 2025-06-27 | 18.64 | 18.88 | 18.47 | 18.49 | 18.49 | qfq | 15,552,253 | 290,096,474 | 0.49% |
| 2025-06-26 | 18.77 | 18.79 | 18.40 | 18.40 | 18.40 | qfq | 12,821,759 | 237,497,787 | -1.50% |
| 2025-06-25 | 18.50 | 18.70 | 18.36 | 18.68 | 18.68 | qfq | 17,078,052 | 316,404,931 | 1.14% |
| 2025-06-24 | 18.09 | 18.49 | 18.03 | 18.47 | 18.47 | qfq | 12,649,613 | 231,541,754 | 2.10% |
| 2025-06-23 | 17.86 | 18.12 | 17.76 | 18.09 | 18.09 | qfq | 9,100,822 | 163,616,140 | 0.78% |
| 2025-06-20 | 18.04 | 18.18 | 17.91 | 17.95 | 17.95 | qfq | 7,005,409 | 126,333,341 | -0.28% |
| 2025-06-19 | 18.07 | 18.34 | 17.89 | 18.00 | 18.00 | qfq | 9,596,421 | 173,186,484 | -0.61% |
| 2025-06-18 | 18.20 | 18.38 | 18.09 | 18.11 | 18.11 | qfq | 7,887,122 | 143,415,979 | -0.49% |
| 2025-06-17 | 18.21 | 18.25 | 18.03 | 18.20 | 18.20 | qfq | 7,594,782 | 138,043,963 | 0.17% |
| 2025-06-16 | 18.44 | 18.58 | 18.08 | 18.17 | 18.17 | qfq | 10,510,881 | 191,357,172 | -2.05% |
| 2025-06-13 | 18.15 | 18.88 | 18.15 | 18.55 | 18.55 | qfq | 26,834,464 | 499,435,003 | 1.09% |
| 2025-06-12 | 18.11 | 18.43 | 18.01 | 18.35 | 18.35 | qfq | 12,735,788 | 233,280,308 | 1.05% |
| 2025-06-11 | 17.92 | 18.28 | 17.86 | 18.16 | 18.16 | qfq | 10,949,835 | 198,979,246 | 1.62% |
| 2025-06-10 | 18.32 | 18.36 | 17.75 | 17.87 | 17.87 | qfq | 12,836,769 | 231,310,131 | -2.77% |
| 2025-06-09 | 18.09 | 18.39 | 18.00 | 18.38 | 18.38 | qfq | 9,305,396 | 169,794,141 | 1.83% |
| 2025-06-06 | 18.18 | 18.20 | 18.00 | 18.05 | 18.05 | qfq | 7,961,165 | 143,941,839 | -0.72% |
| 2025-06-05 | 18.35 | 18.37 | 18.00 | 18.18 | 18.18 | qfq | 11,951,616 | 216,541,037 | -0.66% |
| 2025-06-04 | 18.56 | 18.56 | 18.25 | 18.30 | 18.30 | qfq | 10,147,725 | 186,283,107 | -1.61% |
| 2025-06-03 | 18.45 | 18.60 | 18.29 | 18.60 | 18.60 | qfq | 11,752,457 | 216,929,186 | 0.43% |
| 2025-05-30 | 18.60 | 18.75 | 18.44 | 18.52 | 18.52 | qfq | 10,138,235 | 188,658,810 | -0.75% |
| 2025-05-29 | 18.36 | 18.70 | 18.25 | 18.66 | 18.66 | qfq | 11,260,734 | 208,425,381 | 1.69% |
| 2025-05-28 | 18.20 | 18.53 | 18.18 | 18.35 | 18.35 | qfq | 8,916,945 | 163,941,583 | 0.33% |
| 2025-05-27 | 17.93 | 18.33 | 17.89 | 18.29 | 18.29 | qfq | 10,308,686 | 187,340,704 | 2.01% |
| 2025-05-26 | 18.20 | 18.29 | 17.88 | 17.93 | 17.93 | qfq | 9,098,966 | 164,342,663 | -0.77% |
| 2025-05-23 | 18.53 | 18.75 | 18.07 | 18.07 | 18.07 | qfq | 12,057,711 | 220,971,143 | -2.95% |
| 2025-05-22 | 18.32 | 19.20 | 18.20 | 18.62 | 18.62 | qfq | 18,370,775 | 343,856,514 | 2.14% |
| 2025-05-21 | 18.90 | 18.92 | 18.21 | 18.23 | 18.23 | qfq | 18,046,502 | 333,880,187 | 1.11% |
| 2025-05-20 | 18.00 | 18.10 | 17.84 | 18.03 | 18.03 | qfq | 6,772,331 | 121,872,868 | 0.17% |
| 2025-05-19 | 17.50 | 18.01 | 17.42 | 18.00 | 18.00 | qfq | 9,930,262 | 176,847,251 | 2.86% |
| 2025-05-16 | 17.67 | 17.89 | 17.49 | 17.50 | 17.50 | qfq | 8,046,014 | 141,878,971 | -1.35% |
| 2025-05-15 | 18.02 | 18.09 | 17.74 | 17.74 | 17.74 | qfq | 7,833,517 | 139,983,186 | -1.66% |
| 2025-05-14 | 18.04 | 18.21 | 17.84 | 18.04 | 18.04 | qfq | 9,128,982 | 164,374,266 | 0.00% |
| 2025-05-13 | 18.41 | 18.52 | 18.03 | 18.04 | 18.04 | qfq | 8,134,730 | 148,008,031 | -0.99% |
| 2025-05-12 | 17.96 | 18.26 | 17.96 | 18.22 | 18.22 | qfq | 9,416,729 | 171,033,270 | 1.79% |
| 2025-05-09 | 18.13 | 18.33 | 17.85 | 17.90 | 17.90 | qfq | 9,845,413 | 177,621,629 | -1.76% |
| 2025-05-08 | 18.03 | 18.34 | 17.97 | 18.22 | 18.22 | qfq | 9,884,140 | 180,029,882 | 0.89% |
| 2025-05-07 | 18.30 | 18.38 | 17.97 | 18.06 | 18.06 | qfq | 13,671,422 | 247,352,126 | 0.61% |
| 2025-05-06 | 17.50 | 18.03 | 17.50 | 17.95 | 17.95 | qfq | 12,328,446 | 220,307,264 | 2.98% |
| 2025-04-30 | 17.28 | 17.59 | 17.28 | 17.43 | 17.43 | qfq | 8,824,893 | 154,015,799 | 0.69% |
| 2025-04-29 | 17.03 | 17.37 | 17.01 | 17.31 | 17.31 | qfq | 8,092,994 | 139,416,829 | 1.23% |
| 2025-04-28 | 17.55 | 17.57 | 17.10 | 17.10 | 17.10 | qfq | 9,895,504 | 170,707,940 | -2.45% |
| 2025-04-25 | 17.25 | 17.70 | 17.19 | 17.53 | 17.53 | qfq | 11,510,468 | 201,374,913 | 1.80% |
| 2025-04-24 | 17.78 | 17.87 | 17.18 | 17.22 | 17.22 | qfq | 15,846,675 | 275,696,125 | -3.69% |
| 2025-04-23 | 18.30 | 18.30 | 17.88 | 17.88 | 17.88 | qfq | 10,984,202 | 197,676,256 | -1.05% |
| 2025-04-22 | 18.10 | 18.32 | 17.81 | 18.07 | 18.07 | qfq | 12,821,938 | 231,255,738 | -0.33% |
| 2025-04-21 | 18.08 | 18.38 | 17.96 | 18.13 | 18.13 | qfq | 8,376,583 | 152,129,640 | 0.33% |
| 2025-04-18 | 18.10 | 18.18 | 17.78 | 18.07 | 18.07 | qfq | 9,142,096 | 164,417,464 | 0.00% |
| 2025-04-17 | 18.34 | 18.55 | 18.07 | 18.07 | 18.07 | qfq | 11,964,287 | 219,225,478 | -2.06% |
| 2025-04-16 | 18.52 | 18.60 | 18.14 | 18.45 | 18.45 | qfq | 14,196,649 | 260,696,884 | -0.38% |
| 2025-04-15 | 18.50 | 18.57 | 18.28 | 18.52 | 18.52 | qfq | 12,705,508 | 233,903,689 | 0.00% |
| 2025-04-14 | 19.14 | 19.19 | 18.48 | 18.52 | 18.52 | qfq | 21,283,738 | 397,871,737 | -1.80% |
| 2025-04-11 | 18.36 | 19.24 | 18.20 | 18.86 | 18.86 | qfq | 32,470,128 | 609,385,273 | 2.84% |
| 2025-04-10 | 18.45 | 18.56 | 18.11 | 18.34 | 18.34 | qfq | 21,544,991 | 395,893,145 | 2.46% |
| 2025-04-09 | 17.00 | 18.48 | 16.93 | 17.90 | 17.90 | qfq | 35,361,185 | 635,529,042 | 3.53% |
| 2025-04-08 | 16.80 | 17.47 | 16.80 | 17.29 | 17.29 | qfq | 28,703,920 | 492,391,466 | 4.79% |
| 2025-04-07 | 17.06 | 18.47 | 15.99 | 16.50 | 16.50 | qfq | 38,561,756 | 659,234,177 | -10.91% |
| 2025-04-03 | 18.33 | 18.72 | 18.31 | 18.52 | 18.52 | qfq | 11,408,617 | 211,025,189 | 0.38% |
| 2025-04-02 | 18.58 | 18.68 | 18.35 | 18.45 | 18.45 | qfq | 9,606,985 | 177,188,887 | -0.65% |
| 2025-04-01 | 18.69 | 18.75 | 18.47 | 18.57 | 18.57 | qfq | 12,211,212 | 227,147,929 | 0.00% |
| 2025-03-31 | 18.21 | 18.67 | 18.09 | 18.57 | 18.57 | qfq | 16,020,582 | 295,486,223 | 1.98% |
| 2025-03-28 | 18.13 | 18.69 | 18.10 | 18.21 | 18.21 | qfq | 17,318,674 | 318,572,551 | 0.94% |
| 2025-03-27 | 18.37 | 18.62 | 18.04 | 18.04 | 18.04 | qfq | 20,836,487 | 379,896,719 | -2.38% |
| 2025-03-26 | 18.71 | 19.02 | 18.46 | 18.48 | 18.48 | qfq | 11,781,423 | 220,679,521 | -1.81% |
| 2025-03-25 | 18.66 | 19.06 | 18.46 | 18.82 | 18.82 | qfq | 15,239,314 | 285,399,330 | 0.91% |
| 2025-03-24 | 19.08 | 19.27 | 18.27 | 18.65 | 18.65 | qfq | 21,022,285 | 390,500,353 | -2.56% |
| 2025-03-21 | 19.33 | 19.40 | 18.90 | 19.14 | 19.14 | qfq | 19,464,084 | 371,899,112 | -1.54% |
| 2025-03-20 | 19.44 | 19.63 | 19.25 | 19.44 | 19.44 | qfq | 14,672,944 | 285,606,263 | -0.31% |
| 2025-03-19 | 19.40 | 19.68 | 19.25 | 19.50 | 19.50 | qfq | 15,399,897 | 300,232,890 | 0.46% |
| 2025-03-18 | 19.75 | 19.87 | 19.41 | 19.41 | 19.41 | qfq | 18,558,427 | 363,364,411 | -1.67% |
| 2025-03-17 | 19.41 | 19.81 | 19.20 | 19.74 | 19.74 | qfq | 23,007,228 | 450,847,751 | 2.65% |
| 2025-03-14 | 19.12 | 19.36 | 18.90 | 19.23 | 19.23 | qfq | 23,469,811 | 451,257,260 | 0.89% |
| 2025-03-13 | 18.99 | 19.40 | 18.75 | 19.06 | 19.06 | qfq | 23,472,305 | 446,775,827 | -0.47% |
| 2025-03-12 | 19.65 | 19.65 | 19.10 | 19.15 | 19.15 | qfq | 31,241,066 | 602,262,463 | -2.54% |
| 2025-03-11 | 18.88 | 20.22 | 18.80 | 19.65 | 19.65 | qfq | 55,521,502 | 1,091,283,560 | 3.48% |
| 2025-03-10 | 20.50 | 20.50 | 18.15 | 18.99 | 18.99 | qfq | 65,712,216 | 1,279,885,257 | -7.64% |
| 2025-02-21 | 20.28 | 21.15 | 20.17 | 20.56 | 20.56 | qfq | 62,407,442 | 1,285,855,169 | 1.43% |
| 2025-02-20 | 20.03 | 20.62 | 19.84 | 20.27 | 20.27 | qfq | 45,680,594 | 920,918,287 | -0.64% |
| 2025-02-19 | 17.72 | 20.66 | 17.62 | 20.40 | 20.40 | qfq | 72,804,239 | 1,395,404,556 | 15.12% |
| 2025-02-18 | 18.02 | 18.21 | 17.62 | 17.72 | 17.72 | qfq | 20,782,876 | 372,584,790 | -1.56% |
| 2025-02-17 | 18.30 | 18.33 | 17.93 | 18.00 | 18.00 | qfq | 21,948,446 | 397,710,111 | -1.37% |
| 2025-02-14 | 18.29 | 18.38 | 18.03 | 18.25 | 18.25 | qfq | 16,674,267 | 303,402,309 | 0.11% |
| 2025-02-13 | 18.57 | 18.98 | 18.21 | 18.23 | 18.23 | qfq | 22,508,597 | 414,974,234 | -1.78% |
| 2025-02-12 | 18.22 | 18.57 | 17.82 | 18.56 | 18.56 | qfq | 28,385,093 | 516,532,651 | 2.37% |
| 2025-02-11 | 18.33 | 18.44 | 17.83 | 18.13 | 18.13 | qfq | 21,514,434 | 388,879,496 | -1.09% |
| 2025-02-10 | 18.44 | 18.54 | 18.11 | 18.33 | 18.33 | qfq | 22,813,368 | 418,132,706 | -0.11% |
| 2025-02-07 | 18.16 | 18.77 | 18.06 | 18.35 | 18.35 | qfq | 28,240,652 | 519,712,481 | 0.99% |
| 2025-02-06 | 17.73 | 18.31 | 17.28 | 18.17 | 18.17 | qfq | 26,841,379 | 482,237,471 | 2.54% |
| 2025-02-05 | 18.07 | 18.17 | 17.60 | 17.72 | 17.72 | qfq | 19,453,962 | 346,304,722 | -0.62% |
| 2025-01-27 | 18.06 | 18.28 | 17.82 | 17.83 | 17.83 | qfq | 12,106,673 | 218,106,706 | -1.22% |
| 2025-01-24 | 18.00 | 18.20 | 17.90 | 18.05 | 18.05 | qfq | 13,453,511 | 243,170,816 | 0.11% |
| 2025-01-23 | 18.08 | 18.55 | 18.00 | 18.03 | 18.03 | qfq | 19,846,959 | 362,393,952 | 0.73% |
| 2025-01-22 | 17.80 | 17.98 | 17.47 | 17.90 | 17.90 | qfq | 16,439,293 | 291,392,899 | 0.79% |
| 2025-01-21 | 18.06 | 18.08 | 17.73 | 17.76 | 17.76 | qfq | 18,052,816 | 322,791,871 | -0.62% |
| 2025-01-20 | 19.02 | 19.15 | 17.68 | 17.87 | 17.87 | qfq | 37,534,446 | 681,668,699 | -7.89% |
| 2025-01-17 | 19.26 | 19.88 | 19.20 | 19.40 | 19.40 | qfq | 18,677,756 | 364,126,473 | 0.26% |
| 2025-01-16 | 19.16 | 19.42 | 18.97 | 19.35 | 19.35 | qfq | 18,552,038 | 357,027,206 | 2.00% |
| 2025-01-15 | 19.35 | 19.35 | 18.91 | 18.97 | 18.97 | qfq | 15,412,651 | 294,459,032 | -1.96% |
| 2025-01-14 | 18.78 | 19.37 | 18.60 | 19.35 | 19.35 | qfq | 22,379,930 | 429,135,598 | 4.20% |
| 2025-01-13 | 18.53 | 18.86 | 18.21 | 18.57 | 18.57 | qfq | 14,961,005 | 278,413,662 | 1.20% |
| 2025-01-10 | 18.87 | 19.04 | 18.34 | 18.35 | 18.35 | qfq | 18,468,516 | 344,361,446 | -2.60% |
| 2025-01-09 | 18.82 | 19.24 | 18.75 | 18.84 | 18.84 | qfq | 15,000,003 | 284,800,116 | 0.11% |
| 2025-01-08 | 18.85 | 19.10 | 18.22 | 18.82 | 18.82 | qfq | 20,229,570 | 378,837,444 | -0.58% |
| 2025-01-07 | 19.02 | 19.42 | 18.62 | 18.93 | 18.93 | qfq | 20,826,017 | 394,687,063 | -0.47% |
| 2025-01-06 | 18.44 | 19.23 | 18.40 | 19.02 | 19.02 | qfq | 21,995,318 | 416,870,329 | 3.09% |
| 2025-01-03 | 18.35 | 18.84 | 18.35 | 18.45 | 18.45 | qfq | 19,613,622 | 364,608,129 | 0.22% |
| 2025-01-02 | 19.12 | 19.12 | 18.11 | 18.41 | 18.41 | qfq | 23,482,916 | 437,757,748 | -2.18% |
| 2024-12-31 | 19.46 | 19.72 | 18.82 | 18.82 | 18.82 | qfq | 19,894,054 | 382,431,984 | -3.14% |
| 2024-12-30 | 19.48 | 19.60 | 19.17 | 19.43 | 19.43 | qfq | 15,550,539 | 302,026,064 | -0.10% |
| 2024-12-27 | 19.39 | 19.98 | 19.30 | 19.45 | 19.45 | qfq | 22,936,781 | 450,556,266 | 0.10% |
| 2024-12-26 | 19.47 | 19.71 | 19.39 | 19.43 | 19.43 | qfq | 19,295,093 | 376,785,124 | -0.56% |
| 2024-12-25 | 20.21 | 20.21 | 19.42 | 19.54 | 19.54 | qfq | 18,397,044 | 361,680,626 | -3.17% |
| 2024-12-24 | 19.76 | 20.25 | 19.61 | 20.18 | 20.18 | qfq | 20,345,365 | 405,368,419 | 2.33% |
| 2024-12-23 | 20.50 | 20.58 | 19.61 | 19.72 | 19.72 | qfq | 31,069,058 | 617,590,753 | -3.76% |
| 2024-12-20 | 20.58 | 21.40 | 20.26 | 20.49 | 20.49 | qfq | 38,801,007 | 808,566,072 | -0.19% |
| 2024-12-19 | 20.49 | 20.74 | 20.21 | 20.53 | 20.53 | qfq | 18,096,007 | 372,236,407 | -0.39% |
| 2024-12-18 | 20.95 | 21.09 | 20.61 | 20.61 | 20.61 | qfq | 17,145,984 | 357,366,014 | -1.06% |
| 2024-12-17 | 20.54 | 20.99 | 20.51 | 20.83 | 20.83 | qfq | 13,777,176 | 286,390,818 | 1.12% |
| 2024-12-16 | 21.33 | 21.49 | 20.43 | 20.60 | 20.60 | qfq | 19,368,998 | 401,581,252 | -3.65% |
| 2024-12-13 | 21.90 | 21.96 | 21.26 | 21.38 | 21.38 | qfq | 26,677,657 | 573,741,150 | -2.99% |
| 2024-12-12 | 22.38 | 22.38 | 21.85 | 22.04 | 22.04 | qfq | 15,155,650 | 333,901,561 | -0.54% |
| 2024-12-11 | 22.23 | 22.50 | 22.02 | 22.16 | 22.16 | qfq | 16,594,558 | 369,414,961 | -0.09% |
| 2024-12-10 | 23.00 | 23.12 | 22.05 | 22.18 | 22.18 | qfq | 28,170,039 | 633,053,751 | 2.69% |
| 2024-12-09 | 22.11 | 22.15 | 21.42 | 21.60 | 21.60 | qfq | 15,131,153 | 329,320,966 | -2.17% |
| 2024-12-06 | 21.36 | 22.20 | 21.02 | 22.08 | 22.08 | qfq | 24,635,767 | 537,686,491 | 3.76% |
| 2024-12-05 | 21.22 | 21.50 | 21.18 | 21.28 | 21.28 | qfq | 12,390,022 | 264,138,614 | -0.56% |
| 2024-12-04 | 21.92 | 22.09 | 21.30 | 21.40 | 21.40 | qfq | 21,312,800 | 462,767,462 | -0.42% |
| 2024-12-03 | 21.79 | 22.10 | 21.24 | 21.49 | 21.49 | qfq | 16,544,283 | 355,993,940 | -0.74% |
| 2024-12-02 | 21.09 | 21.95 | 21.09 | 21.65 | 21.65 | qfq | 19,737,625 | 425,982,158 | 0.37% |
| 2024-11-29 | 21.03 | 21.79 | 20.80 | 21.57 | 21.57 | qfq | 22,214,503 | 474,900,086 | 2.86% |
| 2024-11-28 | 21.47 | 21.53 | 20.96 | 20.97 | 20.97 | qfq | 17,816,718 | 378,588,884 | -2.28% |
| 2024-11-27 | 21.11 | 21.55 | 20.51 | 21.46 | 21.46 | qfq | 22,547,662 | 475,307,890 | 2.68% |
| 2024-11-26 | 21.31 | 21.39 | 20.89 | 20.90 | 20.90 | qfq | 13,122,747 | 277,174,172 | -2.11% |
| 2024-11-25 | 21.41 | 21.62 | 20.88 | 21.35 | 21.35 | qfq | 19,551,286 | 413,758,519 | -0.14% |
| 2024-11-22 | 22.54 | 22.95 | 21.36 | 21.38 | 21.38 | qfq | 24,196,507 | 533,734,061 | -5.02% |
| 2024-11-21 | 23.04 | 23.05 | 22.30 | 22.51 | 22.51 | qfq | 22,741,550 | 515,967,509 | -2.30% |
| 2024-11-20 | 23.00 | 23.42 | 22.81 | 23.04 | 23.04 | qfq | 21,791,512 | 504,009,597 | -0.52% |
| 2024-11-19 | 22.00 | 23.30 | 21.85 | 23.16 | 23.16 | qfq | 28,272,149 | 635,296,123 | 6.14% |
| 2024-11-18 | 21.96 | 22.38 | 21.50 | 21.82 | 21.82 | qfq | 26,726,629 | 586,507,220 | -1.09% |
| 2024-11-15 | 23.13 | 23.48 | 22.03 | 22.06 | 22.06 | qfq | 30,038,911 | 683,447,647 | -5.24% |
| 2024-11-14 | 24.46 | 24.69 | 23.20 | 23.28 | 23.28 | qfq | 31,854,124 | 759,461,697 | -4.86% |
| 2024-11-13 | 24.17 | 25.10 | 24.08 | 24.47 | 24.47 | qfq | 39,968,667 | 983,634,779 | 0.62% |
| 2024-11-12 | 25.35 | 25.39 | 24.03 | 24.32 | 24.32 | qfq | 47,921,371 | 1,179,523,058 | -3.30% |
| 2024-11-11 | 23.44 | 25.49 | 23.44 | 25.15 | 25.15 | qfq | 71,352,679 | 1,758,361,367 | 8.83% |
| 2024-11-08 | 23.85 | 24.20 | 23.05 | 23.11 | 23.11 | qfq | 53,802,784 | 1,268,672,606 | 0.26% |
| 2024-11-07 | 22.40 | 23.22 | 22.30 | 23.05 | 23.05 | qfq | 37,661,907 | 856,254,054 | 2.40% |
| 2024-11-06 | 22.55 | 23.15 | 22.21 | 22.51 | 22.51 | qfq | 45,237,479 | 1,024,541,018 | -0.13% |
| 2024-11-05 | 21.76 | 22.85 | 21.61 | 22.54 | 22.54 | qfq | 41,227,060 | 923,562,610 | 3.87% |
| 2024-11-04 | 21.60 | 22.09 | 21.48 | 21.70 | 21.70 | qfq | 22,436,676 | 486,652,864 | -0.32% |
| 2024-11-01 | 22.50 | 22.75 | 21.70 | 21.77 | 21.77 | qfq | 28,940,948 | 638,725,490 | -3.16% |
| 2024-10-31 | 22.21 | 22.79 | 21.82 | 22.48 | 22.48 | qfq | 40,225,298 | 898,149,560 | 1.17% |
| 2024-10-30 | 23.00 | 23.26 | 22.02 | 22.22 | 22.22 | qfq | 36,228,532 | 817,047,403 | -3.89% |
| 2024-10-29 | 23.60 | 24.07 | 23.10 | 23.12 | 23.12 | qfq | 33,752,363 | 795,907,126 | -2.45% |
| 2024-10-28 | 24.10 | 24.13 | 23.59 | 23.70 | 23.70 | qfq | 27,731,811 | 659,589,880 | -2.23% |
| 2024-10-25 | 24.20 | 24.68 | 23.87 | 24.24 | 24.24 | qfq | 39,682,181 | 962,322,927 | 1.89% |
| 2024-10-24 | 23.70 | 24.23 | 23.53 | 23.79 | 23.79 | qfq | 34,996,941 | 836,231,717 | 0.38% |
| 2024-10-23 | 23.63 | 24.20 | 23.57 | 23.70 | 23.70 | qfq | 36,203,896 | 864,061,761 | -0.84% |
| 2024-10-22 | 23.65 | 24.87 | 23.43 | 23.90 | 23.90 | qfq | 57,666,318 | 1,384,332,746 | -1.20% |
| 2024-10-21 | 23.30 | 26.48 | 22.73 | 24.19 | 24.19 | qfq | 104,568,774 | 2,533,954,097 | 6.42% |
| 2024-10-18 | 19.38 | 23.27 | 19.21 | 22.73 | 22.73 | qfq | 84,495,412 | 1,809,942,839 | 17.23% |
| 2024-10-17 | 20.00 | 20.26 | 19.35 | 19.39 | 19.39 | qfq | 29,762,221 | 587,757,677 | -1.72% |
| 2024-10-16 | 20.01 | 20.58 | 19.61 | 19.73 | 19.73 | qfq | 33,585,622 | 671,040,160 | -4.82% |
| 2024-10-15 | 21.74 | 21.79 | 20.73 | 20.73 | 20.73 | qfq | 43,749,169 | 930,705,360 | -4.03% |
| 2024-10-14 | 21.68 | 22.03 | 20.51 | 21.60 | 21.60 | qfq | 51,420,304 | 1,097,236,516 | 0.51% |
| 2024-10-11 | 22.70 | 23.66 | 21.18 | 21.49 | 21.49 | qfq | 52,403,121 | 1,164,852,111 | -9.32% |
| 2024-10-10 | 26.45 | 26.45 | 22.51 | 23.70 | 23.70 | qfq | 91,888,682 | 2,236,313,474 | -8.92% |
| 2024-10-09 | 24.00 | 27.34 | 23.00 | 26.02 | 26.02 | qfq | 164,006,818 | 4,301,636,335 | 14.22% |
| 2024-10-08 | 22.78 | 22.78 | 22.48 | 22.78 | 22.78 | qfq | 32,980,766 | 750,338,402 | 20.02% |
| 2024-09-30 | 17.00 | 18.98 | 16.90 | 18.98 | 18.98 | qfq | 40,500,020 | 738,036,350 | 19.97% |
| 2024-09-27 | 15.55 | 15.91 | 15.26 | 15.82 | 15.82 | qfq | 10,380,568 | 161,987,352 | 4.22% |
| 2024-09-26 | 14.41 | 15.19 | 14.31 | 15.18 | 15.18 | qfq | 11,044,544 | 163,572,306 | 4.91% |
| 2024-09-25 | 14.48 | 14.54 | 14.33 | 14.47 | 14.47 | qfq | 10,680,788 | 154,402,247 | 1.76% |
| 2024-09-24 | 13.92 | 14.24 | 13.78 | 14.22 | 14.22 | qfq | 9,495,972 | 133,498,079 | 2.67% |
| 2024-09-23 | 13.72 | 14.03 | 13.53 | 13.85 | 13.85 | qfq | 5,457,553 | 75,194,918 | 1.32% |
| 2024-09-20 | 13.55 | 13.73 | 13.45 | 13.67 | 13.67 | qfq | 6,020,922 | 81,984,405 | 0.96% |
| 2024-09-19 | 13.34 | 13.67 | 13.18 | 13.54 | 13.54 | qfq | 6,319,945 | 85,201,241 | 1.88% |
| 2024-09-18 | 13.69 | 13.69 | 13.03 | 13.29 | 13.29 | qfq | 7,067,800 | 93,797,804 | -2.64% |
| 2024-09-13 | 13.70 | 13.80 | 13.34 | 13.65 | 13.65 | qfq | 7,243,425 | 98,023,659 | -0.58% |
| 2024-09-12 | 13.76 | 13.89 | 13.72 | 13.73 | 13.73 | qfq | 4,135,000 | 57,105,717 | 0.07% |
| 2024-09-11 | 13.95 | 14.05 | 13.68 | 13.72 | 13.72 | qfq | 4,272,061 | 58,983,488 | -2.14% |
| 2024-09-10 | 13.90 | 14.11 | 13.78 | 14.02 | 14.02 | qfq | 5,023,718 | 70,011,318 | 1.08% |
| 2024-09-09 | 14.18 | 14.33 | 13.87 | 13.87 | 13.87 | qfq | 5,732,166 | 80,886,795 | -1.84% |
| 2024-09-06 | 14.33 | 14.57 | 14.13 | 14.13 | 14.13 | qfq | 4,253,786 | 60,684,530 | -1.88% |
| 2024-09-05 | 14.15 | 14.46 | 14.09 | 14.40 | 14.40 | qfq | 5,450,285 | 77,882,578 | 2.42% |
| 2024-09-04 | 14.16 | 14.24 | 14.05 | 14.06 | 14.06 | qfq | 5,024,468 | 71,079,090 | -1.19% |
| 2024-09-03 | 14.18 | 14.52 | 14.16 | 14.23 | 14.23 | qfq | 5,653,912 | 80,980,964 | 0.35% |
| 2024-09-02 | 14.60 | 14.70 | 14.18 | 14.18 | 14.18 | qfq | 9,557,056 | 137,292,146 | -3.47% |
| 2024-08-30 | 14.90 | 15.00 | 14.56 | 14.69 | 14.69 | qfq | 15,058,674 | 222,614,332 | -2.52% |
| 2024-08-29 | 15.03 | 15.15 | 14.85 | 15.07 | 15.07 | qfq | 4,988,301 | 74,977,295 | 1.14% |
| 2024-08-28 | 14.82 | 15.05 | 14.75 | 14.90 | 14.90 | qfq | 4,908,458 | 73,249,080 | 0.54% |
| 2024-08-27 | 15.10 | 15.22 | 14.64 | 14.82 | 14.82 | qfq | 8,246,899 | 122,386,802 | -2.37% |
| 2024-08-26 | 15.08 | 15.29 | 14.96 | 15.18 | 15.18 | qfq | 6,480,712 | 98,219,509 | 1.07% |
| 2024-08-23 | 14.77 | 15.12 | 14.69 | 15.02 | 15.02 | qfq | 7,246,324 | 108,497,654 | 2.11% |
| 2024-08-22 | 15.02 | 15.09 | 14.70 | 14.71 | 14.71 | qfq | 5,939,885 | 88,209,800 | -2.26% |
| 2024-08-21 | 15.10 | 15.25 | 14.64 | 15.05 | 15.05 | qfq | 7,329,104 | 110,138,675 | -1.05% |
| 2024-08-20 | 15.17 | 15.31 | 15.13 | 15.21 | 15.21 | qfq | 5,720,352 | 87,022,494 | 0.33% |
| 2024-08-19 | 15.25 | 15.42 | 15.08 | 15.16 | 15.16 | qfq | 5,447,583 | 83,101,748 | -0.66% |
| 2024-08-16 | 15.33 | 15.37 | 15.13 | 15.26 | 15.26 | qfq | 5,963,589 | 90,885,478 | -0.26% |
| 2024-08-15 | 15.10 | 15.42 | 15.07 | 15.30 | 15.30 | qfq | 9,364,705 | 143,204,305 | 0.79% |
| 2024-08-14 | 15.15 | 15.33 | 15.08 | 15.18 | 15.18 | qfq | 6,251,349 | 95,013,523 | 0.20% |
| 2024-08-13 | 14.63 | 15.16 | 14.62 | 15.15 | 15.15 | qfq | 9,518,807 | 142,667,284 | 3.84% |
| 2024-08-12 | 14.76 | 14.78 | 14.55 | 14.59 | 14.59 | qfq | 5,422,911 | 79,376,233 | -1.15% |
| 2024-08-09 | 15.36 | 15.45 | 14.71 | 14.76 | 14.76 | qfq | 8,268,736 | 124,437,466 | -2.57% |
| 2024-08-08 | 15.02 | 15.29 | 14.90 | 15.15 | 15.15 | qfq | 8,020,438 | 121,188,926 | -0.20% |
| 2024-08-07 | 15.08 | 15.28 | 15.05 | 15.18 | 15.18 | qfq | 5,252,850 | 79,804,640 | 0.07% |
| 2024-08-06 | 15.26 | 15.30 | 14.81 | 15.17 | 15.17 | qfq | 8,827,767 | 133,299,132 | 0.73% |
| 2024-08-05 | 15.50 | 15.56 | 15.05 | 15.06 | 15.06 | qfq | 15,157,314 | 231,398,144 | -2.84% |
| 2024-08-02 | 15.40 | 15.80 | 15.34 | 15.50 | 15.50 | qfq | 15,457,276 | 240,492,551 | -0.70% |
| 2024-08-01 | 15.40 | 15.86 | 15.22 | 15.61 | 15.61 | qfq | 18,066,763 | 280,557,875 | 1.63% |
| 2024-07-31 | 15.11 | 15.46 | 15.01 | 15.36 | 15.36 | qfq | 16,482,969 | 251,735,661 | 1.39% |
| 2024-07-30 | 14.68 | 15.20 | 14.49 | 15.15 | 15.11 | qfq | 12,801,250 | 191,424,851 | 3.13% |
| 2024-07-29 | 15.01 | 15.20 | 14.68 | 14.69 | 14.65 | qfq | 8,396,260 | 125,226,334 | -1.87% |
| 2024-07-26 | 14.65 | 15.10 | 14.60 | 14.97 | 14.93 | qfq | 11,441,282 | 171,063,564 | 2.75% |
| 2024-07-25 | 14.30 | 14.77 | 14.24 | 14.57 | 14.53 | qfq | 9,296,449 | 135,385,172 | 1.32% |
| 2024-07-24 | 14.64 | 14.75 | 14.25 | 14.38 | 14.34 | qfq | 12,901,191 | 187,585,697 | -1.78% |
| 2024-07-23 | 15.33 | 15.53 | 14.64 | 14.64 | 14.60 | qfq | 19,217,179 | 290,059,647 | -4.00% |
| 2024-07-22 | 15.15 | 15.44 | 15.02 | 15.25 | 15.21 | qfq | 18,197,789 | 277,516,967 | 0.93% |
| 2024-07-19 | 14.70 | 15.31 | 14.65 | 15.11 | 15.07 | qfq | 22,860,291 | 343,626,553 | 2.03% |
| 2024-07-18 | 15.02 | 15.18 | 14.50 | 14.81 | 14.77 | qfq | 22,340,058 | 330,162,675 | -3.20% |
| 2024-07-17 | 14.79 | 15.55 | 14.69 | 15.30 | 15.26 | qfq | 26,381,824 | 402,984,979 | 4.08% |
| 2024-07-16 | 14.74 | 14.84 | 14.60 | 14.70 | 14.66 | qfq | 12,829,171 | 188,841,782 | -0.34% |
| 2024-07-15 | 15.03 | 15.19 | 14.73 | 14.75 | 14.71 | qfq | 11,084,604 | 165,080,660 | -1.40% |
| 2024-07-12 | 14.85 | 15.12 | 14.80 | 14.96 | 14.92 | qfq | 7,723,611 | 115,677,050 | 0.40% |
| 2024-07-11 | 15.05 | 15.09 | 14.85 | 14.90 | 14.86 | qfq | 13,089,147 | 195,770,127 | 0.61% |
| 2024-07-10 | 14.80 | 14.90 | 14.70 | 14.81 | 14.77 | qfq | 8,997,185 | 133,240,090 | -0.27% |
| 2024-07-09 | 14.37 | 14.93 | 14.31 | 14.85 | 14.81 | qfq | 13,877,159 | 203,777,890 | 3.13% |
| 2024-07-08 | 14.07 | 14.64 | 14.01 | 14.40 | 14.36 | qfq | 14,272,251 | 205,491,304 | 2.42% |
| 2024-07-05 | 13.78 | 14.12 | 13.62 | 14.06 | 14.02 | qfq | 9,693,423 | 134,554,286 | 1.96% |
| 2024-07-04 | 13.97 | 14.03 | 13.73 | 13.79 | 13.75 | qfq | 7,284,905 | 100,891,981 | -1.29% |
| 2024-07-03 | 13.88 | 14.14 | 13.72 | 13.97 | 13.93 | qfq | 8,730,991 | 121,692,157 | 0.50% |
| 2024-07-02 | 14.16 | 14.16 | 13.81 | 13.90 | 13.86 | qfq | 7,675,243 | 106,969,557 | 0.07% |
| 2024-07-01 | 13.86 | 13.97 | 13.69 | 13.89 | 13.85 | qfq | 7,003,918 | 96,875,557 | 0.58% |
| 2024-06-28 | 13.70 | 14.02 | 13.66 | 13.81 | 13.77 | qfq | 9,787,042 | 135,885,373 | 0.80% |
| 2024-06-27 | 14.13 | 14.16 | 13.68 | 13.70 | 13.66 | qfq | 11,573,384 | 159,917,303 | -3.39% |
| 2024-06-26 | 14.08 | 14.24 | 13.86 | 14.18 | 14.14 | qfq | 12,222,238 | 171,961,052 | 0.85% |
| 2024-06-25 | 14.65 | 14.72 | 13.94 | 14.06 | 14.02 | qfq | 17,710,637 | 252,737,974 | -3.96% |
| 2024-06-24 | 14.97 | 15.20 | 14.64 | 14.64 | 14.60 | qfq | 18,457,364 | 276,087,769 | -2.14% |
| 2024-06-21 | 14.66 | 14.98 | 14.35 | 14.96 | 14.92 | qfq | 16,840,062 | 247,090,986 | 0.67% |
| 2024-06-20 | 14.71 | 15.26 | 14.66 | 14.86 | 14.82 | qfq | 24,133,752 | 362,815,834 | 1.23% |
| 2024-06-19 | 14.66 | 14.86 | 14.55 | 14.68 | 14.64 | qfq | 13,104,877 | 192,701,278 | 0.27% |
| 2024-06-18 | 14.85 | 14.90 | 14.57 | 14.64 | 14.60 | qfq | 15,367,065 | 226,046,607 | -1.41% |
| 2024-06-17 | 15.00 | 15.00 | 14.66 | 14.85 | 14.81 | qfq | 15,999,365 | 237,558,309 | -0.54% |
| 2024-06-14 | 14.76 | 15.04 | 14.68 | 14.93 | 14.89 | qfq | 23,320,680 | 346,174,752 | 0.54% |
| 2024-06-13 | 15.02 | 15.16 | 14.75 | 14.85 | 14.81 | qfq | 27,298,318 | 407,893,599 | -1.59% |
| 2024-06-12 | 15.50 | 15.67 | 14.94 | 15.09 | 15.05 | qfq | 34,415,026 | 523,130,528 | 3.07% |
| 2024-06-11 | 13.95 | 14.68 | 13.80 | 14.64 | 14.60 | qfq | 24,603,818 | 352,050,002 | 5.86% |
| 2024-06-07 | 14.10 | 14.27 | 13.78 | 13.83 | 13.79 | qfq | 14,742,735 | 206,058,390 | -1.78% |
| 2024-06-06 | 14.24 | 14.58 | 13.92 | 14.08 | 14.04 | qfq | 24,323,050 | 346,055,046 | 1.88% |
| 2024-06-05 | 13.66 | 13.90 | 13.61 | 13.82 | 13.78 | qfq | 12,960,231 | 178,972,718 | 1.10% |
| 2024-06-04 | 13.60 | 13.75 | 13.50 | 13.67 | 13.63 | qfq | 8,801,394 | 119,937,191 | 0.00% |
| 2024-06-03 | 13.54 | 13.77 | 13.40 | 13.67 | 13.63 | qfq | 12,634,508 | 171,809,130 | 1.03% |
| 2024-05-31 | 13.70 | 13.87 | 13.48 | 13.53 | 13.49 | qfq | 13,417,734 | 182,706,655 | -1.60% |
| 2024-05-30 | 13.52 | 13.84 | 13.40 | 13.75 | 13.71 | qfq | 16,776,068 | 230,072,430 | 1.93% |
| 2024-05-29 | 13.36 | 13.58 | 13.26 | 13.49 | 13.45 | qfq | 12,639,331 | 169,480,888 | 0.67% |
| 2024-05-28 | 12.95 | 14.02 | 12.91 | 13.40 | 13.36 | qfq | 24,150,491 | 326,703,111 | 3.96% |
| 2024-05-27 | 12.65 | 12.92 | 12.41 | 12.89 | 12.86 | qfq | 9,825,647 | 124,541,765 | 2.63% |
| 2024-05-24 | 12.78 | 12.90 | 12.53 | 12.56 | 12.53 | qfq | 5,798,810 | 73,478,557 | -1.80% |
| 2024-05-23 | 13.05 | 13.08 | 12.76 | 12.79 | 12.76 | qfq | 5,497,654 | 70,696,409 | -1.99% |
| 2024-05-22 | 12.89 | 13.07 | 12.84 | 13.05 | 13.02 | qfq | 6,060,332 | 78,518,394 | 1.24% |
| 2024-05-21 | 13.19 | 13.28 | 12.87 | 12.89 | 12.86 | qfq | 5,295,501 | 68,814,494 | -2.27% |
| 2024-05-20 | 13.23 | 13.43 | 13.17 | 13.19 | 13.16 | qfq | 6,699,289 | 88,959,317 | -0.38% |
| 2024-05-17 | 12.90 | 13.25 | 12.84 | 13.24 | 13.21 | qfq | 5,618,438 | 73,343,589 | 2.72% |
| 2024-05-16 | 13.14 | 13.20 | 12.86 | 12.89 | 12.86 | qfq | 7,213,171 | 93,918,892 | -1.23% |
| 2024-05-15 | 13.31 | 13.46 | 13.04 | 13.05 | 13.02 | qfq | 5,545,952 | 73,258,054 | -2.25% |
| 2024-05-14 | 13.39 | 13.56 | 13.29 | 13.35 | 13.31 | qfq | 5,697,574 | 76,298,044 | 0.07% |
| 2024-05-13 | 13.46 | 13.58 | 13.28 | 13.34 | 13.30 | qfq | 7,968,440 | 106,676,106 | -1.33% |
| 2024-05-10 | 13.79 | 13.89 | 13.46 | 13.52 | 13.48 | qfq | 8,546,963 | 116,295,989 | -0.73% |
| 2024-05-09 | 13.45 | 13.72 | 13.37 | 13.62 | 13.58 | qfq | 8,785,059 | 119,843,444 | 1.41% |
| 2024-05-08 | 13.63 | 13.73 | 13.35 | 13.43 | 13.39 | qfq | 6,347,183 | 85,761,192 | -1.32% |
| 2024-05-07 | 13.38 | 13.70 | 13.29 | 13.61 | 13.57 | qfq | 9,490,139 | 128,714,943 | 1.34% |
| 2024-05-06 | 13.48 | 13.60 | 13.34 | 13.43 | 13.39 | qfq | 9,273,453 | 124,887,699 | 1.21% |
| 2024-04-30 | 13.38 | 13.45 | 13.22 | 13.27 | 13.23 | qfq | 8,563,499 | 113,957,246 | -1.12% |
| 2024-04-29 | 12.81 | 13.48 | 12.71 | 13.42 | 13.38 | qfq | 15,644,396 | 206,093,757 | 3.23% |
| 2024-04-26 | 12.55 | 13.01 | 12.53 | 13.00 | 12.97 | qfq | 10,364,940 | 133,212,230 | 3.59% |
| 2024-04-25 | 12.39 | 12.84 | 12.22 | 12.55 | 12.52 | qfq | 8,276,788 | 103,930,865 | 0.97% |
| 2024-04-24 | 12.58 | 12.65 | 12.33 | 12.43 | 12.40 | qfq | 7,643,962 | 95,102,146 | -0.88% |
| 2024-04-23 | 12.66 | 12.80 | 12.46 | 12.54 | 12.51 | qfq | 6,040,617 | 76,017,512 | -0.87% |
| 2024-04-22 | 12.82 | 12.85 | 12.48 | 12.65 | 12.62 | qfq | 6,980,532 | 88,369,453 | -0.39% |
| 2024-04-19 | 12.70 | 12.86 | 12.58 | 12.70 | 12.67 | qfq | 6,829,967 | 86,940,694 | -0.55% |
| 2024-04-18 | 12.86 | 12.98 | 12.71 | 12.77 | 12.74 | qfq | 8,531,252 | 109,556,800 | -0.78% |
| 2024-04-17 | 12.58 | 12.90 | 12.50 | 12.87 | 12.84 | qfq | 9,721,434 | 123,739,726 | 3.79% |
| 2024-04-16 | 12.74 | 12.89 | 12.40 | 12.40 | 12.37 | qfq | 9,273,729 | 116,993,003 | -3.35% |
| 2024-04-15 | 12.77 | 13.01 | 12.59 | 12.83 | 12.80 | qfq | 9,318,606 | 119,561,429 | 0.47% |
| 2024-04-12 | 13.11 | 13.30 | 12.76 | 12.77 | 12.74 | qfq | 8,255,732 | 106,725,863 | -2.59% |
| 2024-04-11 | 13.22 | 13.45 | 13.10 | 13.11 | 13.08 | qfq | 7,175,130 | 95,012,793 | -1.06% |
| 2024-04-10 | 13.64 | 13.68 | 13.25 | 13.25 | 13.22 | qfq | 8,236,895 | 110,336,177 | -2.50% |
| 2024-04-09 | 12.93 | 13.60 | 12.93 | 13.59 | 13.55 | qfq | 10,612,155 | 141,889,537 | 4.46% |
| 2024-04-08 | 13.45 | 13.50 | 12.99 | 13.01 | 12.98 | qfq | 8,650,715 | 114,215,615 | -3.84% |
| 2024-04-03 | 13.70 | 13.85 | 13.47 | 13.53 | 13.49 | qfq | 8,384,537 | 114,166,934 | -0.95% |
| 2024-04-02 | 13.75 | 13.76 | 13.52 | 13.66 | 13.62 | qfq | 6,238,945 | 85,032,324 | -0.22% |
| 2024-04-01 | 13.35 | 13.79 | 13.27 | 13.69 | 13.65 | qfq | 9,425,041 | 128,407,479 | 3.40% |
| 2024-03-29 | 13.35 | 13.40 | 13.06 | 13.24 | 13.21 | qfq | 7,295,502 | 96,278,670 | -0.82% |
| 2024-03-28 | 13.36 | 13.54 | 13.25 | 13.35 | 13.31 | qfq | 10,172,226 | 136,126,075 | 0.15% |
| 2024-03-27 | 13.83 | 13.88 | 13.33 | 13.33 | 13.29 | qfq | 8,321,607 | 112,817,129 | -3.62% |
| 2024-03-26 | 13.76 | 13.91 | 13.69 | 13.83 | 13.79 | qfq | 9,966,944 | 137,479,526 | 0.88% |
| 2024-03-25 | 13.95 | 14.04 | 13.71 | 13.71 | 13.67 | qfq | 9,869,329 | 136,888,564 | -2.28% |
| 2024-03-22 | 14.47 | 14.53 | 14.03 | 14.03 | 13.99 | qfq | 11,790,307 | 167,756,496 | -3.24% |
| 2024-03-21 | 14.88 | 15.11 | 14.41 | 14.50 | 14.46 | qfq | 13,215,606 | 193,750,259 | -1.29% |
| 2024-03-20 | 14.93 | 15.04 | 14.52 | 14.69 | 14.65 | qfq | 13,107,237 | 192,772,231 | -1.54% |
| 2024-03-19 | 15.05 | 15.16 | 14.91 | 14.92 | 14.88 | qfq | 8,851,853 | 133,018,411 | -0.80% |
| 2024-03-18 | 14.88 | 15.10 | 14.84 | 15.04 | 15.00 | qfq | 11,146,378 | 166,682,288 | 1.35% |
| 2024-03-15 | 14.93 | 14.98 | 14.77 | 14.84 | 14.80 | qfq | 10,250,722 | 152,470,705 | -0.47% |
| 2024-03-14 | 15.20 | 15.27 | 14.79 | 14.91 | 14.87 | qfq | 9,619,876 | 144,316,100 | -2.36% |
| 2024-03-13 | 15.37 | 15.55 | 15.24 | 15.27 | 15.23 | qfq | 8,154,207 | 125,159,930 | -0.72% |
| 2024-03-12 | 15.28 | 15.59 | 15.08 | 15.38 | 15.34 | qfq | 10,181,813 | 156,098,286 | 1.65% |
| 2024-03-11 | 15.08 | 15.15 | 14.88 | 15.13 | 15.09 | qfq | 9,896,386 | 148,419,447 | 0.27% |
| 2024-03-08 | 14.98 | 15.18 | 14.95 | 15.09 | 15.05 | qfq | 7,621,150 | 114,825,289 | 0.73% |
| 2024-03-07 | 15.39 | 15.48 | 14.97 | 14.98 | 14.94 | qfq | 9,533,598 | 144,502,732 | -2.09% |
| 2024-03-06 | 15.42 | 15.51 | 15.25 | 15.30 | 15.26 | qfq | 9,583,545 | 147,259,715 | -0.78% |
| 2024-03-05 | 15.40 | 15.76 | 15.32 | 15.42 | 15.38 | qfq | 16,445,524 | 255,473,049 | -0.19% |
| 2024-03-04 | 15.62 | 15.77 | 15.32 | 15.45 | 15.41 | qfq | 12,353,792 | 191,417,798 | -1.21% |
| 2024-03-01 | 15.58 | 15.87 | 15.44 | 15.64 | 15.60 | qfq | 16,619,361 | 259,665,799 | 1.49% |
| 2024-02-29 | 14.74 | 15.41 | 14.69 | 15.41 | 15.37 | qfq | 18,566,144 | 282,834,009 | 3.98% |
| 2024-02-28 | 15.47 | 15.72 | 14.82 | 14.82 | 14.78 | qfq | 15,811,618 | 241,912,431 | -4.02% |
| 2024-02-27 | 14.90 | 15.45 | 14.80 | 15.44 | 15.40 | qfq | 15,420,436 | 233,359,678 | 3.55% |
| 2024-02-26 | 15.08 | 15.14 | 14.74 | 14.91 | 14.87 | qfq | 11,152,466 | 166,452,949 | -1.52% |
| 2024-02-23 | 15.00 | 15.25 | 14.83 | 15.14 | 15.10 | qfq | 8,801,064 | 132,472,934 | 1.61% |
| 2024-02-22 | 14.86 | 15.06 | 14.86 | 14.90 | 14.86 | qfq | 7,638,242 | 114,107,329 | 0.00% |
| 2024-02-21 | 14.62 | 15.22 | 14.58 | 14.90 | 14.86 | qfq | 9,611,387 | 143,466,533 | 1.09% |
| 2024-02-20 | 14.78 | 14.81 | 14.46 | 14.74 | 14.70 | qfq | 8,035,295 | 117,984,247 | -0.27% |
| 2024-02-19 | 14.80 | 15.05 | 14.70 | 14.78 | 14.74 | qfq | 14,649,600 | 217,594,961 | -0.67% |
| 2024-02-08 | 14.60 | 14.92 | 14.30 | 14.88 | 14.84 | qfq | 16,884,985 | 246,834,767 | 2.34% |
| 2024-02-07 | 14.11 | 14.69 | 14.05 | 14.54 | 14.50 | qfq | 15,598,077 | 225,902,214 | 3.49% |
| 2024-02-06 | 14.00 | 14.41 | 13.55 | 14.05 | 14.01 | qfq | 15,993,438 | 225,189,517 | 2.11% |
| 2024-02-05 | 13.49 | 14.01 | 12.56 | 13.76 | 13.72 | qfq | 20,578,219 | 274,833,350 | 2.30% |
| 2024-02-02 | 14.00 | 14.17 | 13.02 | 13.45 | 13.41 | qfq | 12,696,736 | 172,947,147 | -3.65% |
| 2024-02-01 | 14.13 | 14.28 | 13.82 | 13.96 | 13.92 | qfq | 10,252,316 | 143,986,958 | -1.62% |
| 2024-01-31 | 14.60 | 14.69 | 13.85 | 14.19 | 14.15 | qfq | 11,344,975 | 161,886,579 | -3.01% |
| 2024-01-30 | 15.45 | 15.53 | 14.61 | 14.63 | 14.59 | qfq | 7,750,572 | 116,138,370 | -5.55% |
| 2024-01-29 | 15.64 | 15.90 | 15.41 | 15.49 | 15.45 | qfq | 6,797,880 | 106,096,978 | -1.02% |
| 2024-01-26 | 15.50 | 15.87 | 15.40 | 15.65 | 15.61 | qfq | 9,515,416 | 148,977,338 | 0.58% |
| 2024-01-25 | 15.19 | 15.58 | 15.07 | 15.56 | 15.52 | qfq | 8,199,091 | 126,316,804 | 2.44% |
| 2024-01-24 | 14.98 | 15.25 | 14.52 | 15.19 | 15.15 | qfq | 8,844,394 | 132,049,194 | 1.95% |
| 2024-01-23 | 14.91 | 15.07 | 14.63 | 14.90 | 14.86 | qfq | 8,341,212 | 124,386,245 | -0.13% |
| 2024-01-22 | 15.49 | 15.69 | 14.81 | 14.92 | 14.88 | qfq | 10,955,143 | 167,319,646 | -3.87% |
| 2024-01-19 | 15.68 | 15.88 | 15.41 | 15.52 | 15.48 | qfq | 7,501,747 | 117,322,484 | -0.89% |
| 2024-01-18 | 15.68 | 15.78 | 15.00 | 15.66 | 15.62 | qfq | 11,216,192 | 171,801,825 | -0.13% |
| 2024-01-17 | 16.02 | 16.02 | 15.68 | 15.68 | 15.64 | qfq | 5,497,894 | 87,253,001 | -2.24% |
| 2024-01-16 | 15.89 | 16.10 | 15.78 | 16.04 | 16.00 | qfq | 5,386,524 | 85,851,632 | 0.56% |
| 2024-01-15 | 15.87 | 16.04 | 15.63 | 15.95 | 15.91 | qfq | 5,375,669 | 85,474,402 | 0.63% |
| 2024-01-12 | 16.12 | 16.16 | 15.85 | 15.85 | 15.81 | qfq | 5,066,778 | 81,094,358 | -1.74% |
| 2024-01-11 | 16.19 | 16.26 | 16.04 | 16.13 | 16.09 | qfq | 6,164,260 | 99,620,552 | 0.06% |
| 2024-01-10 | 16.23 | 16.30 | 15.81 | 16.12 | 16.08 | qfq | 6,334,791 | 102,122,913 | 0.12% |
| 2024-01-09 | 16.07 | 16.29 | 16.00 | 16.10 | 16.06 | qfq | 6,549,737 | 105,709,596 | 0.75% |
| 2024-01-08 | 16.85 | 16.90 | 15.98 | 15.98 | 15.94 | qfq | 12,245,032 | 199,005,468 | -4.88% |
| 2024-01-05 | 16.80 | 17.20 | 16.64 | 16.80 | 16.76 | qfq | 10,439,922 | 176,974,535 | 0.18% |
| 2024-01-04 | 17.36 | 17.50 | 16.73 | 16.77 | 16.73 | qfq | 10,341,627 | 176,748,750 | -2.95% |
| 2024-01-03 | 17.22 | 17.41 | 17.18 | 17.28 | 17.23 | qfq | 5,912,704 | 102,280,002 | 0.12% |
| 2024-01-02 | 17.33 | 17.46 | 17.20 | 17.26 | 17.21 | qfq | 5,048,210 | 87,362,326 | -0.35% |
| 2023-12-29 | 17.17 | 17.35 | 17.07 | 17.32 | 17.27 | qfq | 7,176,794 | 123,742,402 | 1.23% |
| 2023-12-28 | 16.52 | 17.17 | 16.39 | 17.11 | 17.06 | qfq | 10,082,158 | 170,170,454 | 3.89% |
| 2023-12-27 | 16.74 | 16.75 | 16.20 | 16.47 | 16.43 | qfq | 8,418,807 | 138,351,931 | -1.20% |
| 2023-12-26 | 17.04 | 17.15 | 16.66 | 16.67 | 16.63 | qfq | 6,130,068 | 103,280,575 | -2.11% |
| 2023-12-25 | 16.94 | 17.20 | 16.90 | 17.03 | 16.99 | qfq | 4,733,654 | 80,820,803 | 0.59% |
| 2023-12-22 | 17.12 | 17.15 | 16.80 | 16.93 | 16.89 | qfq | 6,338,423 | 107,254,880 | -1.17% |
| 2023-12-21 | 17.00 | 17.14 | 16.84 | 17.13 | 17.08 | qfq | 6,296,791 | 107,223,430 | 0.65% |
| 2023-12-20 | 17.12 | 17.24 | 16.98 | 17.02 | 16.98 | qfq | 5,272,160 | 90,190,867 | 0.06% |
| 2023-12-19 | 16.99 | 17.13 | 16.87 | 17.01 | 16.97 | qfq | 4,804,150 | 81,692,318 | 0.47% |
| 2023-12-18 | 17.23 | 17.35 | 16.81 | 16.93 | 16.89 | qfq | 6,117,659 | 104,167,462 | -1.86% |
| 2023-12-15 | 17.33 | 17.49 | 17.19 | 17.25 | 17.20 | qfq | 6,200,096 | 107,606,233 | -0.17% |
| 2023-12-14 | 17.30 | 17.55 | 17.21 | 17.28 | 17.23 | qfq | 6,603,335 | 114,794,333 | 0.76% |
| 2023-12-13 | 17.28 | 17.39 | 17.15 | 17.15 | 17.10 | qfq | 5,875,267 | 101,511,013 | -0.92% |
| 2023-12-12 | 17.38 | 17.49 | 17.21 | 17.31 | 17.26 | qfq | 5,730,116 | 99,216,681 | -0.23% |
| 2023-12-11 | 17.16 | 17.40 | 16.89 | 17.35 | 17.30 | qfq | 10,779,737 | 184,717,677 | -0.29% |
| 2023-12-08 | 17.03 | 17.40 | 16.75 | 17.40 | 17.35 | qfq | 16,411,521 | 279,559,366 | 2.11% |
| 2023-12-07 | 16.83 | 17.12 | 16.72 | 17.04 | 17.00 | qfq | 8,518,809 | 144,385,577 | 1.31% |
| 2023-12-06 | 17.05 | 17.08 | 16.80 | 16.82 | 16.78 | qfq | 7,891,205 | 133,412,302 | -1.18% |
| 2023-12-05 | 17.48 | 17.58 | 17.02 | 17.02 | 16.98 | qfq | 7,841,980 | 134,951,049 | -2.85% |
| 2023-12-04 | 17.54 | 17.70 | 17.35 | 17.52 | 17.47 | qfq | 5,914,896 | 103,704,141 | -0.34% |
| 2023-12-01 | 17.64 | 17.75 | 17.05 | 17.58 | 17.53 | qfq | 9,391,376 | 163,194,420 | -0.45% |
| 2023-11-30 | 17.62 | 17.76 | 17.48 | 17.66 | 17.61 | qfq | 8,359,903 | 147,512,762 | -0.06% |
| 2023-11-29 | 18.10 | 18.17 | 17.60 | 17.67 | 17.62 | qfq | 8,416,888 | 149,913,212 | -2.43% |
| 2023-11-28 | 18.15 | 18.28 | 17.90 | 18.11 | 18.06 | qfq | 8,933,279 | 161,493,377 | 0.50% |
| 2023-11-27 | 17.49 | 18.11 | 17.49 | 18.02 | 17.97 | qfq | 9,833,838 | 175,696,168 | 2.62% |
| 2023-11-24 | 17.77 | 17.83 | 17.45 | 17.56 | 17.51 | qfq | 6,665,443 | 117,219,279 | -1.13% |
| 2023-11-23 | 17.59 | 17.94 | 17.59 | 17.76 | 17.71 | qfq | 7,855,688 | 139,641,792 | 0.85% |
| 2023-11-22 | 17.84 | 17.97 | 17.61 | 17.61 | 17.56 | qfq | 7,193,643 | 127,871,931 | -1.51% |
| 2023-11-21 | 18.11 | 18.25 | 17.86 | 17.88 | 17.83 | qfq | 8,078,648 | 145,606,676 | -0.72% |
| 2023-11-20 | 18.10 | 18.18 | 17.85 | 18.01 | 17.96 | qfq | 8,809,852 | 158,310,008 | -0.39% |
| 2023-11-17 | 18.06 | 18.23 | 18.01 | 18.08 | 18.03 | qfq | 5,843,941 | 105,816,458 | 0.00% |
| 2023-11-16 | 18.45 | 18.48 | 18.08 | 18.08 | 18.03 | qfq | 8,288,739 | 151,103,661 | -2.27% |
| 2023-11-15 | 18.86 | 18.90 | 18.40 | 18.50 | 18.45 | qfq | 9,623,613 | 179,256,703 | -1.02% |
| 2023-11-14 | 18.50 | 18.76 | 18.45 | 18.69 | 18.64 | qfq | 8,653,385 | 161,401,970 | 1.03% |
| 2023-11-13 | 18.39 | 18.53 | 18.28 | 18.50 | 18.45 | qfq | 7,131,376 | 131,288,372 | 0.98% |
| 2023-11-10 | 18.53 | 18.73 | 18.32 | 18.32 | 18.27 | qfq | 9,472,309 | 174,997,942 | -1.24% |
| 2023-11-09 | 18.74 | 18.87 | 18.49 | 18.55 | 18.50 | qfq | 7,649,243 | 142,341,520 | -0.91% |
| 2023-11-08 | 18.59 | 18.99 | 18.55 | 18.72 | 18.67 | qfq | 15,044,869 | 282,452,662 | 0.38% |
| 2023-11-07 | 18.78 | 18.78 | 18.48 | 18.65 | 18.60 | qfq | 9,635,913 | 179,135,641 | -0.96% |
| 2023-11-06 | 18.49 | 18.96 | 18.47 | 18.83 | 18.78 | qfq | 11,708,048 | 219,462,552 | 2.50% |
| 2023-11-03 | 17.98 | 18.45 | 17.97 | 18.37 | 18.32 | qfq | 11,093,517 | 202,793,904 | 2.28% |
| 2023-11-02 | 18.02 | 18.23 | 17.96 | 17.96 | 17.91 | qfq | 6,816,537 | 123,315,867 | -0.28% |
| 2023-11-01 | 18.08 | 18.29 | 17.92 | 18.01 | 17.96 | qfq | 7,963,856 | 144,152,066 | -0.66% |
| 2023-10-31 | 18.50 | 18.59 | 17.87 | 18.13 | 18.08 | qfq | 10,786,256 | 195,059,331 | -1.25% |
| 2023-10-30 | 18.40 | 18.60 | 17.85 | 18.36 | 18.31 | qfq | 20,405,557 | 369,642,174 | -0.27% |
| 2023-10-27 | 18.20 | 18.55 | 18.18 | 18.41 | 18.36 | qfq | 7,242,588 | 133,275,938 | 0.55% |
| 2023-10-26 | 17.98 | 18.31 | 17.90 | 18.31 | 18.26 | qfq | 7,520,952 | 136,102,181 | 1.44% |
| 2023-10-25 | 18.15 | 18.20 | 17.70 | 18.05 | 18.00 | qfq | 8,072,512 | 145,240,081 | 0.45% |
| 2023-10-24 | 17.65 | 18.28 | 17.65 | 17.97 | 17.92 | qfq | 11,463,009 | 205,963,539 | 1.99% |
| 2023-10-23 | 17.70 | 18.02 | 17.39 | 17.62 | 17.57 | qfq | 11,187,766 | 198,379,199 | -1.23% |
| 2023-10-20 | 18.14 | 18.27 | 17.72 | 17.84 | 17.79 | qfq | 9,915,546 | 177,874,608 | -1.82% |
| 2023-10-19 | 18.51 | 18.79 | 18.11 | 18.17 | 18.12 | qfq | 13,128,216 | 241,821,793 | -2.36% |
| 2023-10-18 | 18.87 | 18.97 | 18.57 | 18.61 | 18.56 | qfq | 5,695,169 | 106,582,436 | -1.53% |
| 2023-10-17 | 18.85 | 19.02 | 18.77 | 18.90 | 18.85 | qfq | 6,624,440 | 125,152,944 | 0.32% |
| 2023-10-16 | 19.40 | 19.48 | 18.75 | 18.84 | 18.79 | qfq | 8,199,387 | 155,346,759 | -3.09% |
| 2023-10-13 | 19.35 | 19.58 | 19.25 | 19.44 | 19.39 | qfq | 6,901,246 | 134,343,295 | 0.10% |
| 2023-10-12 | 19.52 | 19.62 | 19.23 | 19.42 | 19.37 | qfq | 8,310,913 | 161,125,569 | -0.21% |
| 2023-10-11 | 19.45 | 19.62 | 19.29 | 19.46 | 19.41 | qfq | 8,799,371 | 171,166,927 | 0.31% |
| 2023-10-10 | 19.39 | 19.66 | 19.37 | 19.40 | 19.35 | qfq | 5,831,853 | 113,628,244 | 0.05% |
| 2023-10-09 | 19.76 | 19.96 | 19.18 | 19.39 | 19.34 | qfq | 8,710,732 | 169,166,361 | -1.92% |
| 2023-09-28 | 19.29 | 19.80 | 19.28 | 19.77 | 19.72 | qfq | 8,502,485 | 166,962,327 | 2.75% |
| 2023-09-27 | 19.41 | 19.60 | 19.24 | 19.24 | 19.19 | qfq | 6,617,114 | 128,262,884 | -0.98% |
| 2023-09-26 | 19.81 | 19.87 | 19.41 | 19.43 | 19.38 | qfq | 5,817,074 | 113,778,849 | -1.82% |
| 2023-09-25 | 19.89 | 20.03 | 19.65 | 19.79 | 19.74 | qfq | 5,847,934 | 115,761,436 | -0.95% |
| 2023-09-22 | 19.97 | 20.10 | 19.53 | 19.98 | 19.93 | qfq | 11,731,568 | 233,087,731 | -0.15% |
| 2023-09-21 | 20.34 | 20.52 | 19.96 | 20.01 | 19.96 | qfq | 7,357,624 | 148,875,512 | -1.67% |
| 2023-09-20 | 20.32 | 20.55 | 20.30 | 20.35 | 20.30 | qfq | 6,641,052 | 135,804,390 | -0.15% |
| 2023-09-19 | 20.31 | 20.53 | 20.21 | 20.38 | 20.33 | qfq | 7,053,658 | 143,728,922 | -0.10% |
| 2023-09-18 | 20.21 | 20.65 | 20.12 | 20.40 | 20.35 | qfq | 10,676,658 | 218,049,846 | -0.92% |
| 2023-09-15 | 20.10 | 20.59 | 19.93 | 20.59 | 20.54 | qfq | 12,555,990 | 255,064,719 | 3.05% |
| 2023-09-14 | 20.25 | 20.29 | 19.80 | 19.98 | 19.93 | qfq | 6,963,744 | 138,835,324 | -0.84% |
| 2023-09-13 | 20.49 | 20.51 | 19.95 | 20.15 | 20.10 | qfq | 9,331,512 | 188,107,004 | -1.23% |
| 2023-09-12 | 20.60 | 20.70 | 20.30 | 20.40 | 20.35 | qfq | 7,959,080 | 162,997,160 | -0.87% |
| 2023-09-11 | 20.50 | 20.77 | 20.28 | 20.58 | 20.53 | qfq | 8,723,731 | 179,574,771 | 0.59% |
| 2023-09-08 | 20.23 | 20.67 | 20.19 | 20.46 | 20.41 | qfq | 8,469,456 | 173,538,804 | 0.69% |
| 2023-09-07 | 21.13 | 21.13 | 20.32 | 20.32 | 20.27 | qfq | 16,017,056 | 331,462,884 | -4.15% |
| 2023-09-06 | 20.51 | 21.28 | 20.48 | 21.20 | 21.14 | qfq | 17,630,027 | 369,958,040 | 2.66% |
| 2023-09-05 | 20.70 | 21.02 | 20.58 | 20.65 | 20.60 | qfq | 12,884,573 | 267,632,521 | -0.72% |
| 2023-09-04 | 20.50 | 20.85 | 20.35 | 20.80 | 20.75 | qfq | 13,543,618 | 279,576,638 | 0.92% |
| 2023-09-01 | 21.00 | 21.29 | 20.29 | 20.61 | 20.56 | qfq | 14,196,042 | 292,860,182 | 1.23% |
| 2023-08-31 | 19.76 | 20.64 | 19.67 | 20.36 | 20.31 | qfq | 18,508,660 | 375,101,310 | 2.52% |
| 2023-08-30 | 19.95 | 20.20 | 19.60 | 19.86 | 19.81 | qfq | 17,025,886 | 339,244,414 | 2.21% |
| 2023-08-29 | 19.36 | 19.88 | 19.23 | 19.43 | 19.38 | qfq | 18,553,542 | 362,951,298 | -0.15% |
| 2023-08-28 | 20.01 | 20.37 | 19.36 | 19.46 | 19.41 | qfq | 16,056,214 | 316,541,987 | 3.90% |
| 2023-08-25 | 19.00 | 19.36 | 18.52 | 18.73 | 18.68 | qfq | 13,410,283 | 253,312,744 | -2.45% |
| 2023-08-24 | 20.74 | 20.82 | 19.20 | 19.20 | 19.15 | qfq | 16,997,463 | 339,207,036 | -6.93% |
| 2023-08-23 | 20.50 | 20.93 | 20.45 | 20.63 | 20.58 | qfq | 7,722,530 | 160,124,830 | 0.19% |
| 2023-08-22 | 20.45 | 20.70 | 20.01 | 20.59 | 20.54 | qfq | 9,264,410 | 189,124,841 | 1.28% |
| 2023-08-21 | 20.65 | 20.88 | 20.33 | 20.33 | 20.28 | qfq | 6,795,179 | 139,881,738 | -1.55% |
| 2023-08-18 | 20.97 | 21.00 | 20.65 | 20.65 | 20.60 | qfq | 9,781,465 | 203,515,950 | 0.98% |
| 2023-08-17 | 20.30 | 20.67 | 20.25 | 20.45 | 20.40 | qfq | 8,063,638 | 165,337,935 | 0.25% |
| 2023-08-16 | 20.52 | 20.71 | 20.31 | 20.40 | 20.35 | qfq | 7,636,773 | 156,596,833 | -0.34% |
| 2023-08-15 | 20.49 | 20.70 | 20.17 | 20.47 | 20.42 | qfq | 8,335,336 | 170,915,767 | -0.53% |
| 2023-08-14 | 20.50 | 20.85 | 20.38 | 20.58 | 20.53 | qfq | 7,395,582 | 151,967,896 | -0.91% |
| 2023-08-11 | 21.40 | 21.43 | 20.30 | 20.77 | 20.72 | qfq | 13,859,190 | 287,042,472 | -2.63% |
| 2023-08-10 | 21.39 | 21.55 | 21.27 | 21.33 | 21.27 | qfq | 5,932,546 | 126,830,684 | -0.28% |
| 2023-08-09 | 21.24 | 21.59 | 21.24 | 21.39 | 21.33 | qfq | 8,241,194 | 176,701,582 | 0.19% |
| 2023-08-08 | 21.13 | 21.48 | 21.12 | 21.35 | 21.29 | qfq | 8,485,047 | 180,935,470 | 0.85% |
| 2023-08-07 | 21.11 | 21.39 | 21.03 | 21.17 | 21.11 | qfq | 6,122,588 | 129,612,259 | 0.47% |
| 2023-08-04 | 20.99 | 21.11 | 20.86 | 21.07 | 21.01 | qfq | 9,892,192 | 207,789,856 | 1.40% |
| 2023-08-03 | 20.90 | 21.02 | 20.61 | 20.78 | 20.73 | qfq | 10,620,125 | 220,502,011 | -1.00% |
| 2023-08-02 | 21.13 | 21.25 | 20.83 | 20.99 | 20.93 | qfq | 9,670,134 | 203,507,661 | -0.66% |
| 2023-08-01 | 21.22 | 21.40 | 20.94 | 21.13 | 21.07 | qfq | 9,119,880 | 192,620,799 | 0.19% |
| 2023-07-31 | 21.28 | 21.71 | 20.86 | 21.09 | 21.03 | qfq | 14,719,843 | 312,353,739 | -0.66% |
| 2023-07-28 | 20.80 | 21.25 | 20.78 | 21.23 | 21.17 | qfq | 9,395,277 | 198,274,755 | 1.77% |
| 2023-07-27 | 20.88 | 21.05 | 20.78 | 20.86 | 20.80 | qfq | 7,527,180 | 157,426,003 | -0.10% |
| 2023-07-26 | 20.78 | 21.15 | 20.76 | 20.88 | 20.82 | qfq | 8,386,271 | 175,636,668 | 0.53% |
| 2023-07-25 | 20.78 | 20.88 | 20.52 | 20.77 | 20.72 | qfq | 7,729,103 | 160,207,695 | 0.78% |
| 2023-07-24 | 20.38 | 20.84 | 20.28 | 20.61 | 20.56 | qfq | 7,819,123 | 161,569,804 | 1.08% |
| 2023-07-21 | 20.19 | 20.45 | 20.11 | 20.39 | 20.34 | qfq | 7,629,298 | 155,010,313 | 0.44% |
| 2023-07-20 | 20.35 | 20.53 | 20.28 | 20.30 | 20.25 | qfq | 7,534,025 | 153,680,694 | 0.00% |
| 2023-07-19 | 20.54 | 20.69 | 20.15 | 20.30 | 20.25 | qfq | 8,693,401 | 176,766,165 | -1.46% |
| 2023-07-18 | 20.56 | 20.79 | 20.50 | 20.60 | 20.55 | qfq | 7,356,531 | 151,924,667 | 0.44% |
| 2023-07-17 | 20.23 | 20.52 | 20.21 | 20.51 | 20.46 | qfq | 7,057,752 | 144,096,401 | 0.89% |