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
利扬芯片688135.SH
最近收盘价25.682026-07-17
最近交易日2026-07-17
成交量（股）22,842,800
成交额（元）637,711,527
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.1 | — | — | — | 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 | 30.85 | 31.00 | 25.65 | 25.68 | 25.68 | qfq | 22,842,800 | 637,711,527 | -17.37% |
| 2026-07-16 | 34.70 | 35.55 | 30.92 | 31.08 | 31.08 | qfq | 20,598,788 | 683,900,717 | -12.72% |
| 2026-07-15 | 39.10 | 39.40 | 35.18 | 35.61 | 35.61 | qfq | 18,970,103 | 697,493,108 | -8.22% |
| 2026-07-14 | 38.03 | 39.49 | 35.56 | 38.80 | 38.80 | qfq | 22,157,258 | 835,488,268 | 1.84% |
| 2026-07-13 | 41.60 | 43.49 | 37.58 | 38.10 | 38.10 | qfq | 29,277,906 | 1,187,819,351 | -10.42% |
| 2026-07-10 | 43.86 | 48.56 | 42.51 | 42.53 | 42.53 | qfq | 45,021,297 | 2,036,163,542 | -1.89% |
| 2026-07-09 | 41.38 | 43.35 | 39.51 | 43.35 | 43.35 | qfq | 29,938,062 | 1,241,707,717 | 5.76% |
| 2026-07-08 | 39.20 | 41.70 | 37.20 | 40.99 | 40.99 | qfq | 24,840,555 | 992,664,773 | 3.85% |
| 2026-07-07 | 38.80 | 40.48 | 38.03 | 39.47 | 39.47 | qfq | 15,026,841 | 594,476,595 | 0.36% |
| 2026-07-06 | 38.15 | 41.48 | 36.21 | 39.33 | 39.33 | qfq | 24,496,751 | 950,356,830 | 3.07% |
| 2026-07-03 | 39.80 | 40.16 | 38.05 | 38.16 | 38.16 | qfq | 15,614,538 | 606,151,160 | -3.37% |
| 2026-07-02 | 39.53 | 41.90 | 37.90 | 39.49 | 39.49 | qfq | 22,423,674 | 906,083,617 | -3.49% |
| 2026-07-01 | 42.30 | 43.48 | 40.57 | 40.92 | 40.92 | qfq | 24,696,724 | 1,036,946,257 | -2.76% |
| 2026-06-30 | 40.04 | 42.24 | 39.63 | 42.08 | 42.08 | qfq | 24,771,304 | 1,024,611,948 | 4.03% |
| 2026-06-29 | 38.98 | 40.49 | 37.19 | 40.45 | 40.45 | qfq | 23,126,201 | 907,291,984 | 3.72% |
| 2026-06-26 | 39.32 | 40.41 | 38.10 | 39.00 | 39.00 | qfq | 14,006,866 | 548,988,834 | -2.67% |
| 2026-06-25 | 41.00 | 41.00 | 39.18 | 40.07 | 40.07 | qfq | 16,030,504 | 643,464,334 | -0.79% |
| 2026-06-24 | 37.80 | 41.17 | 37.16 | 40.39 | 40.39 | qfq | 21,438,764 | 850,788,259 | 5.51% |
| 2026-06-23 | 38.56 | 39.55 | 37.28 | 38.28 | 38.28 | qfq | 12,640,739 | 486,506,851 | -1.57% |
| 2026-06-22 | 39.15 | 39.70 | 37.65 | 38.89 | 38.89 | qfq | 17,359,577 | 671,824,572 | -1.54% |
| 2026-06-18 | 37.73 | 41.28 | 37.63 | 39.50 | 39.50 | qfq | 21,444,191 | 850,506,357 | 3.54% |
| 2026-06-17 | 36.60 | 38.38 | 36.21 | 38.15 | 38.15 | qfq | 13,003,071 | 491,072,934 | 2.91% |
| 2026-06-16 | 36.50 | 37.45 | 36.05 | 37.07 | 37.07 | qfq | 12,201,147 | 450,123,683 | 1.56% |
| 2026-06-15 | 34.36 | 36.98 | 33.88 | 36.50 | 36.50 | qfq | 15,062,022 | 534,328,111 | 7.42% |
| 2026-06-12 | 35.57 | 36.40 | 33.84 | 33.98 | 33.98 | qfq | 11,972,836 | 418,797,877 | 0.21% |
| 2026-06-11 | 33.92 | 34.91 | 33.58 | 33.91 | 33.91 | qfq | 8,080,027 | 275,495,049 | -0.85% |
| 2026-06-10 | 34.00 | 34.94 | 33.35 | 34.20 | 34.20 | qfq | 9,199,097 | 313,893,610 | -1.33% |
| 2026-06-09 | 34.01 | 34.82 | 33.37 | 34.66 | 34.66 | qfq | 8,843,489 | 302,549,229 | 4.68% |
| 2026-06-08 | 34.00 | 34.63 | 32.62 | 33.11 | 33.11 | qfq | 11,854,694 | 399,065,679 | -6.76% |
| 2026-06-05 | 35.70 | 36.53 | 34.63 | 35.51 | 35.51 | qfq | 10,080,839 | 358,502,788 | -2.07% |
| 2026-06-04 | 36.02 | 36.92 | 35.68 | 36.26 | 36.26 | qfq | 9,196,153 | 333,631,678 | -0.28% |
| 2026-06-03 | 34.70 | 37.69 | 34.70 | 36.36 | 36.36 | qfq | 17,039,359 | 625,006,379 | 4.81% |
| 2026-06-02 | 35.68 | 36.29 | 33.91 | 34.69 | 34.69 | qfq | 14,503,453 | 506,628,324 | -3.56% |
| 2026-06-01 | 36.39 | 37.95 | 35.83 | 35.97 | 35.97 | qfq | 14,965,760 | 552,800,323 | -0.91% |
| 2026-05-29 | 40.43 | 40.43 | 35.90 | 36.30 | 36.30 | qfq | 21,518,169 | 808,072,524 | -10.41% |
| 2026-05-28 | 38.15 | 41.66 | 37.29 | 40.52 | 40.52 | qfq | 21,979,596 | 863,752,383 | 5.52% |
| 2026-05-27 | 41.50 | 41.75 | 38.05 | 38.40 | 38.40 | qfq | 21,260,436 | 848,202,832 | -5.21% |
| 2026-05-26 | 41.77 | 42.55 | 39.50 | 40.51 | 40.51 | qfq | 22,806,699 | 927,107,082 | -3.02% |
| 2026-05-25 | 39.70 | 43.00 | 39.18 | 41.77 | 41.77 | qfq | 29,211,341 | 1,211,892,809 | 4.14% |
| 2026-05-22 | 39.00 | 40.21 | 37.60 | 40.11 | 40.11 | qfq | 32,294,166 | 1,256,870,634 | 3.38% |
| 2026-05-21 | 44.40 | 44.68 | 38.51 | 38.80 | 38.80 | qfq | 41,391,735 | 1,727,541,280 | -13.70% |
| 2026-05-20 | 43.00 | 46.50 | 41.58 | 44.96 | 44.96 | qfq | 44,844,579 | 1,975,793,722 | 2.65% |
| 2026-05-19 | 40.00 | 43.89 | 38.80 | 43.80 | 43.80 | qfq | 33,110,253 | 1,382,785,147 | 11.45% |
| 2026-05-18 | 39.10 | 41.43 | 37.58 | 39.30 | 39.30 | qfq | 25,563,334 | 1,014,533,900 | -1.06% |
| 2026-05-15 | 40.55 | 42.35 | 38.44 | 39.72 | 39.72 | qfq | 33,416,515 | 1,343,823,256 | 0.58% |
| 2026-05-14 | 39.40 | 42.92 | 39.40 | 39.49 | 39.49 | qfq | 37,210,253 | 1,528,100,543 | 2.84% |
| 2026-05-13 | 37.00 | 38.43 | 36.74 | 38.40 | 38.40 | qfq | 15,290,612 | 576,254,480 | 0.92% |
| 2026-05-12 | 38.77 | 38.77 | 37.46 | 38.05 | 38.05 | qfq | 15,215,297 | 577,829,329 | -2.03% |
| 2026-05-11 | 39.85 | 40.43 | 37.92 | 38.84 | 38.84 | qfq | 23,723,607 | 923,342,134 | -0.36% |
| 2026-05-08 | 38.11 | 39.09 | 37.51 | 38.98 | 38.98 | qfq | 15,251,720 | 586,631,325 | 0.46% |
| 2026-05-07 | 37.78 | 39.10 | 37.43 | 38.80 | 38.80 | qfq | 19,034,732 | 734,199,872 | 2.70% |
| 2026-05-06 | 37.69 | 38.72 | 37.12 | 37.78 | 37.78 | qfq | 25,057,424 | 951,090,176 | 2.41% |
| 2026-04-30 | 35.80 | 37.30 | 35.70 | 36.89 | 36.89 | qfq | 18,485,420 | 678,536,800 | 1.68% |
| 2026-04-29 | 34.00 | 37.04 | 34.00 | 36.28 | 36.28 | qfq | 18,837,488 | 677,612,276 | 1.20% |
| 2026-04-28 | 36.77 | 37.25 | 35.55 | 35.85 | 35.85 | qfq | 15,822,919 | 571,353,290 | -3.58% |
| 2026-04-27 | 36.49 | 37.42 | 36.00 | 37.18 | 37.18 | qfq | 21,414,914 | 787,826,763 | 2.76% |
| 2026-04-24 | 36.22 | 37.13 | 35.96 | 36.18 | 36.18 | qfq | 15,090,931 | 549,493,466 | 0.50% |
| 2026-04-23 | 37.55 | 37.56 | 35.66 | 36.00 | 36.00 | qfq | 16,628,042 | 604,285,633 | -3.07% |
| 2026-04-22 | 34.95 | 37.27 | 34.95 | 37.14 | 37.14 | qfq | 22,605,256 | 823,236,185 | 4.86% |
| 2026-04-21 | 35.60 | 36.08 | 34.81 | 35.42 | 35.42 | qfq | 15,536,011 | 549,223,460 | -0.73% |
| 2026-04-20 | 36.98 | 36.98 | 35.60 | 35.68 | 35.68 | qfq | 21,456,487 | 774,200,936 | -4.42% |
| 2026-04-17 | 35.45 | 37.33 | 34.90 | 37.33 | 37.33 | qfq | 26,192,773 | 951,450,468 | 5.54% |
| 2026-04-16 | 34.06 | 36.75 | 33.97 | 35.37 | 35.37 | qfq | 27,465,313 | 974,745,064 | 3.85% |
| 2026-04-15 | 34.57 | 35.70 | 33.38 | 34.06 | 34.06 | qfq | 29,901,738 | 1,026,232,837 | -1.56% |
| 2026-04-14 | 35.70 | 36.05 | 34.00 | 34.60 | 34.60 | qfq | 37,585,950 | 1,299,817,003 | -2.89% |
| 2026-04-13 | 30.97 | 35.63 | 30.50 | 35.63 | 35.63 | qfq | 39,478,219 | 1,376,213,295 | 20.01% |
| 2026-04-10 | 29.47 | 30.29 | 29.17 | 29.69 | 29.69 | qfq | 15,121,884 | 449,418,096 | 2.27% |
| 2026-04-09 | 27.22 | 29.59 | 27.02 | 29.03 | 29.03 | qfq | 17,813,814 | 511,534,847 | 5.26% |
| 2026-04-08 | 26.48 | 27.75 | 26.27 | 27.58 | 27.58 | qfq | 8,890,392 | 239,839,431 | 7.90% |
| 2026-04-07 | 25.12 | 25.98 | 25.12 | 25.56 | 25.56 | qfq | 5,333,787 | 137,250,873 | 1.83% |
| 2026-04-03 | 25.03 | 25.49 | 24.90 | 25.10 | 25.10 | qfq | 5,132,326 | 129,182,410 | -0.16% |
| 2026-04-02 | 26.21 | 26.35 | 24.86 | 25.14 | 25.14 | qfq | 7,060,649 | 179,619,228 | -4.41% |
| 2026-04-01 | 26.13 | 26.59 | 26.03 | 26.30 | 26.30 | qfq | 6,471,278 | 170,198,232 | 3.02% |
| 2026-03-31 | 26.54 | 26.54 | 25.49 | 25.53 | 25.53 | qfq | 7,257,449 | 187,867,236 | -2.18% |
| 2026-03-30 | 25.51 | 26.26 | 25.25 | 26.10 | 26.10 | qfq | 5,759,220 | 148,745,038 | -0.84% |
| 2026-03-27 | 25.38 | 26.48 | 25.21 | 26.32 | 26.32 | qfq | 6,893,131 | 178,887,463 | 1.70% |
| 2026-03-26 | 26.70 | 26.92 | 25.67 | 25.88 | 25.88 | qfq | 10,295,766 | 270,071,553 | -3.50% |
| 2026-03-25 | 26.87 | 27.41 | 26.49 | 26.82 | 26.82 | qfq | 12,818,479 | 345,684,697 | -0.19% |
| 2026-03-24 | 26.90 | 27.28 | 25.77 | 26.87 | 26.87 | qfq | 15,193,265 | 402,179,734 | 2.52% |
| 2026-03-23 | 27.03 | 28.54 | 25.95 | 26.21 | 26.21 | qfq | 17,843,555 | 481,370,123 | -6.79% |
| 2026-03-20 | 29.78 | 29.88 | 28.12 | 28.12 | 28.12 | qfq | 9,325,474 | 268,948,525 | -3.83% |
| 2026-03-19 | 29.19 | 29.81 | 28.57 | 29.24 | 29.24 | qfq | 10,267,846 | 298,312,868 | -2.70% |
| 2026-03-18 | 28.62 | 30.33 | 28.54 | 30.05 | 30.05 | qfq | 10,935,427 | 321,121,916 | 4.92% |
| 2026-03-17 | 30.29 | 30.55 | 28.63 | 28.64 | 28.64 | qfq | 8,179,465 | 240,164,137 | -5.45% |
| 2026-03-16 | 28.91 | 30.51 | 28.67 | 30.29 | 30.29 | qfq | 9,480,112 | 280,204,208 | 4.27% |
| 2026-03-13 | 29.47 | 30.28 | 28.99 | 29.05 | 29.05 | qfq | 7,783,738 | 229,406,104 | -2.55% |
| 2026-03-12 | 30.69 | 30.95 | 29.41 | 29.81 | 29.81 | qfq | 9,269,588 | 278,646,036 | -4.06% |
| 2026-03-11 | 32.16 | 32.85 | 30.96 | 31.07 | 31.07 | qfq | 9,938,061 | 315,745,855 | -3.75% |
| 2026-03-10 | 31.33 | 32.43 | 31.02 | 32.28 | 32.28 | qfq | 10,244,817 | 327,620,844 | 5.28% |
| 2026-03-09 | 30.00 | 30.78 | 29.09 | 30.66 | 30.66 | qfq | 8,441,050 | 251,247,330 | -1.70% |
| 2026-03-06 | 31.31 | 31.79 | 31.00 | 31.19 | 31.19 | qfq | 6,178,428 | 193,669,705 | -1.36% |
| 2026-03-05 | 31.87 | 32.38 | 31.43 | 31.62 | 31.62 | qfq | 7,826,113 | 249,882,539 | 2.07% |
| 2026-03-04 | 30.95 | 31.98 | 30.88 | 30.98 | 30.98 | qfq | 6,517,178 | 204,195,212 | -0.77% |
| 2026-03-03 | 34.34 | 34.66 | 31.18 | 31.22 | 31.22 | qfq | 13,178,362 | 425,576,821 | -9.35% |
| 2026-03-02 | 35.00 | 36.17 | 34.33 | 34.44 | 34.44 | qfq | 11,124,691 | 387,949,486 | -4.78% |
| 2026-02-27 | 34.80 | 36.33 | 34.11 | 36.17 | 36.17 | qfq | 10,698,341 | 379,263,809 | 2.26% |
| 2026-02-26 | 35.18 | 35.72 | 34.26 | 35.37 | 35.37 | qfq | 8,559,898 | 299,668,873 | 0.71% |
| 2026-02-25 | 34.90 | 35.47 | 33.78 | 35.12 | 35.12 | qfq | 9,671,816 | 335,112,070 | 0.98% |
| 2026-02-24 | 35.49 | 35.88 | 34.70 | 34.78 | 34.78 | qfq | 9,238,498 | 324,550,647 | -1.33% |
| 2026-02-13 | 34.01 | 36.90 | 34.00 | 35.25 | 35.25 | qfq | 12,751,566 | 455,108,733 | 2.95% |
| 2026-02-12 | 33.30 | 35.03 | 33.11 | 34.24 | 34.24 | qfq | 11,983,144 | 407,579,751 | 3.66% |
| 2026-02-11 | 33.01 | 33.55 | 32.73 | 33.03 | 33.03 | qfq | 5,412,808 | 179,398,684 | -0.75% |
| 2026-02-10 | 33.98 | 33.98 | 33.28 | 33.28 | 33.28 | qfq | 6,499,088 | 217,761,725 | -2.09% |
| 2026-02-09 | 33.80 | 34.28 | 33.10 | 33.99 | 33.99 | qfq | 9,534,704 | 321,814,316 | 3.91% |
| 2026-02-06 | 32.71 | 33.41 | 32.36 | 32.71 | 32.71 | qfq | 7,148,207 | 234,971,857 | -1.92% |
| 2026-02-05 | 32.80 | 33.87 | 32.28 | 33.35 | 33.35 | qfq | 10,042,308 | 331,512,578 | -1.24% |
| 2026-02-04 | 35.01 | 35.36 | 33.33 | 33.77 | 33.77 | qfq | 14,807,757 | 505,978,708 | -5.80% |
| 2026-02-03 | 34.98 | 36.54 | 34.33 | 35.85 | 35.85 | qfq | 18,194,273 | 646,700,473 | 4.82% |
| 2026-02-02 | 36.80 | 37.24 | 34.09 | 34.20 | 34.20 | qfq | 23,419,267 | 826,419,586 | -10.89% |
| 2026-01-30 | 34.39 | 40.66 | 33.60 | 38.38 | 38.38 | qfq | 34,545,677 | 1,303,097,488 | 10.80% |
| 2026-01-29 | 34.68 | 37.40 | 34.50 | 34.64 | 34.64 | qfq | 21,188,752 | 763,351,039 | -1.70% |
| 2026-01-28 | 35.40 | 36.58 | 34.86 | 35.24 | 35.24 | qfq | 14,419,259 | 513,961,481 | 1.06% |
| 2026-01-27 | 33.65 | 35.11 | 33.26 | 34.87 | 34.87 | qfq | 13,868,215 | 475,160,706 | 2.17% |
| 2026-01-26 | 35.95 | 36.60 | 33.50 | 34.13 | 34.13 | qfq | 21,967,733 | 762,578,173 | -8.01% |
| 2026-01-23 | 39.82 | 39.90 | 36.85 | 37.10 | 37.10 | qfq | 28,228,352 | 1,076,574,527 | 0.38% |
| 2026-01-22 | 38.74 | 38.95 | 36.60 | 36.96 | 36.96 | qfq | 20,976,483 | 791,079,977 | -1.04% |
| 2026-01-21 | 33.11 | 38.40 | 33.11 | 37.35 | 37.35 | qfq | 24,063,749 | 867,931,157 | 10.21% |
| 2026-01-20 | 34.17 | 34.80 | 33.34 | 33.89 | 33.89 | qfq | 12,019,701 | 407,832,891 | -1.83% |
| 2026-01-19 | 34.80 | 36.54 | 34.19 | 34.52 | 34.52 | qfq | 17,294,699 | 603,728,623 | -0.23% |
| 2026-01-16 | 33.46 | 35.60 | 32.40 | 34.60 | 34.60 | qfq | 25,882,724 | 879,923,475 | 8.87% |
| 2026-01-15 | 31.93 | 32.10 | 31.13 | 31.78 | 31.78 | qfq | 9,081,609 | 286,307,205 | -1.67% |
| 2026-01-14 | 30.95 | 33.68 | 30.94 | 32.32 | 32.32 | qfq | 17,223,476 | 556,748,818 | 4.56% |
| 2026-01-13 | 32.37 | 32.37 | 30.81 | 30.91 | 30.91 | qfq | 9,980,293 | 314,166,188 | -4.01% |
| 2026-01-12 | 32.75 | 32.98 | 31.89 | 32.20 | 32.20 | qfq | 17,397,339 | 563,583,141 | -2.42% |
| 2026-01-09 | 30.60 | 33.50 | 30.40 | 33.00 | 33.00 | qfq | 17,771,386 | 557,561,980 | 7.77% |
| 2026-01-08 | 31.04 | 32.69 | 30.59 | 30.62 | 30.62 | qfq | 17,996,080 | 562,430,784 | 2.44% |
| 2026-01-07 | 30.07 | 30.42 | 29.48 | 29.89 | 29.89 | qfq | 8,694,543 | 259,239,858 | 0.98% |
| 2026-01-06 | 29.06 | 29.85 | 28.99 | 29.60 | 29.60 | qfq | 8,332,288 | 245,827,121 | 1.51% |
| 2026-01-05 | 28.30 | 29.19 | 28.02 | 29.16 | 29.16 | qfq | 8,767,388 | 253,132,768 | 5.04% |
| 2025-12-31 | 28.31 | 28.48 | 27.64 | 27.76 | 27.76 | qfq | 5,190,704 | 144,631,226 | -1.94% |
| 2025-12-30 | 28.74 | 28.99 | 28.13 | 28.31 | 28.31 | qfq | 8,018,977 | 228,416,686 | -1.97% |
| 2025-12-29 | 27.21 | 29.80 | 27.21 | 28.88 | 28.88 | qfq | 12,915,951 | 374,811,173 | 4.22% |
| 2025-12-26 | 28.07 | 28.32 | 27.66 | 27.71 | 27.71 | qfq | 4,465,951 | 124,641,997 | -1.21% |
| 2025-12-25 | 27.82 | 28.20 | 27.48 | 28.05 | 28.05 | qfq | 5,467,659 | 152,415,605 | 0.47% |
| 2025-12-24 | 27.37 | 28.68 | 27.06 | 27.92 | 27.92 | qfq | 9,547,656 | 267,995,259 | 2.53% |
| 2025-12-23 | 26.80 | 27.56 | 26.70 | 27.23 | 27.23 | qfq | 6,853,724 | 186,402,978 | 0.96% |
| 2025-12-22 | 26.75 | 27.55 | 26.55 | 26.97 | 26.97 | qfq | 6,710,335 | 181,579,808 | 0.90% |
| 2025-12-19 | 27.00 | 27.47 | 26.70 | 26.73 | 26.73 | qfq | 3,376,884 | 90,900,081 | -0.71% |
| 2025-12-18 | 26.81 | 27.60 | 26.62 | 26.92 | 26.92 | qfq | 2,985,266 | 81,204,893 | -0.55% |
| 2025-12-17 | 26.77 | 27.18 | 25.88 | 27.07 | 27.07 | qfq | 4,299,535 | 113,947,364 | 1.39% |
| 2025-12-16 | 27.83 | 27.83 | 26.53 | 26.70 | 26.70 | qfq | 3,910,249 | 105,193,755 | -3.26% |
| 2025-12-15 | 28.28 | 28.31 | 27.44 | 27.60 | 27.60 | qfq | 4,047,603 | 112,788,931 | -2.99% |
| 2025-12-12 | 28.43 | 28.79 | 27.83 | 28.45 | 28.45 | qfq | 4,057,053 | 115,190,586 | -0.28% |
| 2025-12-11 | 29.00 | 29.28 | 28.44 | 28.53 | 28.53 | qfq | 3,436,953 | 98,783,870 | -1.69% |
| 2025-12-10 | 29.56 | 29.60 | 28.70 | 29.02 | 29.02 | qfq | 3,619,383 | 104,868,437 | -0.72% |
| 2025-12-09 | 29.38 | 29.98 | 29.19 | 29.23 | 29.23 | qfq | 3,901,544 | 114,980,950 | -1.58% |
| 2025-12-08 | 28.39 | 29.96 | 28.30 | 29.70 | 29.70 | qfq | 6,408,865 | 188,129,865 | 4.43% |
| 2025-12-05 | 28.04 | 28.47 | 27.62 | 28.44 | 28.44 | qfq | 3,884,355 | 109,270,921 | 0.67% |
| 2025-12-04 | 27.83 | 28.58 | 27.56 | 28.25 | 28.25 | qfq | 4,313,490 | 121,129,778 | 0.64% |
| 2025-12-03 | 29.00 | 29.00 | 27.82 | 28.07 | 28.07 | qfq | 5,092,074 | 143,542,976 | -3.07% |
| 2025-12-02 | 29.48 | 29.84 | 28.76 | 28.96 | 28.96 | qfq | 4,737,079 | 137,539,226 | -1.96% |
| 2025-12-01 | 29.95 | 30.31 | 29.03 | 29.54 | 29.54 | qfq | 6,187,141 | 181,874,620 | -0.97% |
| 2025-11-28 | 30.45 | 30.69 | 29.31 | 29.83 | 29.83 | qfq | 7,556,815 | 225,772,298 | -0.77% |
| 2025-11-27 | 29.97 | 31.19 | 29.92 | 30.06 | 30.06 | qfq | 12,763,889 | 389,969,551 | 1.73% |
| 2025-11-26 | 28.75 | 30.23 | 28.75 | 29.55 | 29.55 | qfq | 11,952,147 | 354,456,653 | 1.27% |
| 2025-11-25 | 27.99 | 29.90 | 27.70 | 29.18 | 29.18 | qfq | 11,261,065 | 326,684,657 | 5.65% |
| 2025-11-24 | 25.91 | 27.93 | 25.86 | 27.62 | 27.62 | qfq | 7,738,469 | 209,348,354 | 6.64% |
| 2025-11-21 | 26.63 | 27.17 | 25.90 | 25.90 | 25.90 | qfq | 5,107,000 | 134,727,582 | -5.37% |
| 2025-11-20 | 28.27 | 28.27 | 27.31 | 27.37 | 27.37 | qfq | 3,183,818 | 87,879,506 | -1.51% |
| 2025-11-19 | 28.11 | 28.68 | 27.60 | 27.79 | 27.79 | qfq | 4,378,728 | 122,585,316 | -1.87% |
| 2025-11-18 | 28.05 | 29.00 | 28.05 | 28.32 | 28.32 | qfq | 5,130,550 | 146,057,951 | 0.28% |
| 2025-11-17 | 28.22 | 28.83 | 28.01 | 28.24 | 28.24 | qfq | 4,483,879 | 127,002,268 | 0.07% |
| 2025-11-14 | 29.00 | 29.00 | 27.91 | 28.22 | 28.22 | qfq | 10,276,306 | 291,785,881 | -7.17% |
| 2025-11-13 | 28.97 | 30.45 | 28.56 | 30.40 | 30.40 | qfq | 9,035,224 | 264,767,229 | 6.29% |
| 2025-11-12 | 28.73 | 29.15 | 28.06 | 28.60 | 28.60 | qfq | 5,309,907 | 151,588,762 | -1.35% |
| 2025-11-11 | 29.65 | 30.45 | 28.96 | 28.99 | 28.99 | qfq | 6,100,438 | 180,859,169 | -1.23% |
| 2025-11-10 | 29.67 | 30.28 | 28.80 | 29.35 | 29.35 | qfq | 6,378,474 | 187,393,976 | -1.05% |
| 2025-11-07 | 29.72 | 31.14 | 29.03 | 29.66 | 29.66 | qfq | 9,320,479 | 278,967,078 | -1.43% |
| 2025-11-06 | 29.50 | 30.25 | 29.31 | 30.09 | 30.09 | qfq | 5,950,575 | 177,853,186 | 3.19% |
| 2025-11-05 | 29.12 | 29.35 | 28.67 | 29.16 | 29.16 | qfq | 4,729,334 | 137,382,699 | -1.02% |
| 2025-11-04 | 30.44 | 30.45 | 29.19 | 29.46 | 29.46 | qfq | 4,724,474 | 139,777,232 | -3.16% |
| 2025-11-03 | 30.35 | 30.54 | 29.09 | 30.42 | 30.42 | qfq | 6,362,070 | 189,905,113 | 0.36% |
| 2025-10-31 | 30.02 | 30.65 | 29.90 | 30.31 | 30.31 | qfq | 5,828,938 | 176,349,227 | 0.30% |
| 2025-10-30 | 30.72 | 31.11 | 30.06 | 30.22 | 30.22 | qfq | 6,004,506 | 182,798,710 | -1.88% |
| 2025-10-29 | 31.55 | 32.15 | 30.66 | 30.80 | 30.80 | qfq | 7,852,498 | 243,936,260 | -2.35% |
| 2025-10-28 | 31.78 | 32.31 | 31.25 | 31.54 | 31.54 | qfq | 8,290,258 | 263,546,322 | -2.62% |
| 2025-10-27 | 31.20 | 32.49 | 31.10 | 32.39 | 32.39 | qfq | 13,508,393 | 430,759,711 | 2.02% |
| 2025-10-24 | 30.85 | 31.91 | 30.00 | 31.75 | 31.75 | qfq | 8,635,521 | 271,878,626 | 4.10% |
| 2025-10-23 | 30.56 | 30.88 | 29.85 | 30.50 | 30.50 | qfq | 5,323,685 | 160,916,851 | -1.77% |
| 2025-10-22 | 31.01 | 31.73 | 30.67 | 31.05 | 31.05 | qfq | 6,428,828 | 199,920,006 | -0.83% |
| 2025-10-21 | 30.62 | 31.50 | 30.45 | 31.31 | 31.31 | qfq | 7,626,413 | 237,371,074 | 2.69% |
| 2025-10-20 | 30.24 | 31.50 | 30.17 | 30.49 | 30.49 | qfq | 8,644,764 | 266,138,234 | 3.43% |
| 2025-10-17 | 31.06 | 31.10 | 29.44 | 29.48 | 29.48 | qfq | 8,076,492 | 243,755,760 | -5.45% |
| 2025-10-16 | 31.58 | 32.50 | 31.02 | 31.18 | 31.18 | qfq | 8,464,958 | 267,418,849 | -1.73% |
| 2025-10-15 | 31.01 | 31.84 | 30.70 | 31.73 | 31.73 | qfq | 7,484,581 | 234,914,463 | 2.99% |
| 2025-10-14 | 33.00 | 33.00 | 30.76 | 30.81 | 30.81 | qfq | 11,124,541 | 353,378,338 | -5.29% |
| 2025-10-13 | 30.00 | 32.97 | 30.00 | 32.53 | 32.53 | qfq | 11,116,183 | 357,423,616 | 1.56% |
| 2025-10-10 | 33.84 | 33.85 | 32.00 | 32.03 | 32.03 | qfq | 13,814,610 | 449,610,436 | -7.11% |
| 2025-10-09 | 35.20 | 37.22 | 34.18 | 34.48 | 34.48 | qfq | 19,200,696 | 679,944,154 | -2.46% |
| 2025-09-30 | 34.80 | 36.42 | 34.32 | 35.35 | 35.35 | qfq | 16,950,303 | 600,993,492 | 3.33% |
| 2025-09-29 | 34.36 | 34.89 | 33.25 | 34.21 | 34.21 | qfq | 13,920,467 | 475,164,524 | -0.29% |
| 2025-09-26 | 34.88 | 35.80 | 34.15 | 34.31 | 34.31 | qfq | 14,741,879 | 511,658,084 | -3.54% |
| 2025-09-25 | 36.95 | 37.68 | 35.38 | 35.57 | 35.57 | qfq | 21,974,433 | 802,270,059 | -6.79% |
| 2025-09-24 | 37.00 | 39.48 | 35.80 | 38.16 | 38.16 | qfq | 33,871,284 | 1,270,902,501 | -0.05% |
| 2025-09-23 | 34.85 | 38.90 | 34.83 | 38.18 | 38.18 | qfq | 34,029,551 | 1,251,679,749 | 8.07% |
| 2025-09-22 | 33.46 | 36.58 | 32.30 | 35.33 | 35.33 | qfq | 28,927,177 | 1,008,545,302 | 5.46% |
| 2025-09-19 | 34.84 | 35.85 | 33.50 | 33.50 | 33.50 | qfq | 29,735,478 | 1,026,451,865 | -5.50% |
| 2025-09-18 | 35.91 | 40.00 | 34.71 | 35.45 | 35.45 | qfq | 50,063,227 | 1,864,719,198 | 5.38% |
| 2025-09-17 | 28.97 | 33.64 | 28.30 | 33.64 | 33.64 | qfq | 30,341,375 | 913,478,746 | 20.01% |
| 2025-09-16 | 28.68 | 28.79 | 27.70 | 28.03 | 28.03 | qfq | 13,982,590 | 393,270,122 | -1.30% |
| 2025-09-15 | 29.74 | 29.82 | 28.36 | 28.40 | 28.40 | qfq | 18,684,526 | 536,033,772 | -3.34% |
| 2025-09-12 | 28.60 | 30.76 | 28.42 | 29.38 | 29.38 | qfq | 28,871,475 | 852,720,459 | 5.38% |
| 2025-09-11 | 25.63 | 28.86 | 25.35 | 27.88 | 27.88 | qfq | 24,688,967 | 679,545,912 | 8.27% |
| 2025-09-10 | 25.59 | 26.36 | 25.30 | 25.75 | 25.75 | qfq | 11,371,820 | 295,020,094 | 1.62% |
| 2025-09-09 | 26.50 | 26.50 | 25.15 | 25.34 | 25.34 | qfq | 11,191,243 | 287,360,314 | -4.16% |
| 2025-09-08 | 26.82 | 26.99 | 25.66 | 26.44 | 26.44 | qfq | 16,530,254 | 433,911,500 | -2.79% |
| 2025-09-05 | 27.25 | 27.79 | 26.00 | 27.20 | 27.20 | qfq | 20,668,760 | 554,963,164 | 1.49% |
| 2025-09-04 | 29.50 | 29.80 | 25.86 | 26.80 | 26.80 | qfq | 27,574,553 | 761,144,671 | -10.76% |
| 2025-09-03 | 29.17 | 31.85 | 27.88 | 30.03 | 30.03 | qfq | 34,712,394 | 1,036,946,765 | -0.69% |
| 2025-09-02 | 29.06 | 33.30 | 28.88 | 30.24 | 30.24 | qfq | 46,246,189 | 1,408,252,088 | 5.88% |
| 2025-09-01 | 28.56 | 28.56 | 28.50 | 28.56 | 28.56 | qfq | 11,470,228 | 327,589,610 | 20.00% |
| 2025-08-29 | 24.35 | 24.35 | 23.48 | 23.80 | 23.80 | qfq | 8,801,763 | 209,262,403 | -2.42% |
| 2025-08-28 | 23.82 | 24.47 | 23.25 | 24.39 | 24.39 | qfq | 12,365,136 | 297,740,208 | 2.09% |
| 2025-08-27 | 23.83 | 25.28 | 23.83 | 23.89 | 23.89 | qfq | 13,913,127 | 340,492,877 | -0.91% |
| 2025-08-26 | 24.00 | 24.65 | 23.86 | 24.11 | 24.11 | qfq | 10,316,893 | 249,849,357 | 0.04% |
| 2025-08-25 | 23.68 | 24.87 | 23.20 | 24.10 | 24.10 | qfq | 16,002,535 | 382,602,993 | 3.21% |
| 2025-08-22 | 22.50 | 23.57 | 22.50 | 23.35 | 23.35 | qfq | 13,100,456 | 303,503,650 | 4.10% |
| 2025-08-21 | 22.85 | 23.18 | 22.25 | 22.43 | 22.43 | qfq | 6,963,687 | 157,878,577 | -1.80% |
| 2025-08-20 | 22.46 | 22.85 | 22.13 | 22.84 | 22.84 | qfq | 7,553,922 | 170,387,803 | 0.48% |
| 2025-08-19 | 23.00 | 23.00 | 22.40 | 22.73 | 22.73 | qfq | 7,158,731 | 162,392,924 | -1.09% |
| 2025-08-18 | 23.30 | 23.56 | 22.80 | 22.98 | 22.98 | qfq | 12,241,211 | 284,060,783 | -1.37% |
| 2025-08-15 | 23.10 | 23.52 | 22.70 | 23.30 | 23.30 | qfq | 11,206,417 | 259,077,224 | 0.39% |
| 2025-08-14 | 24.22 | 24.54 | 23.05 | 23.21 | 23.21 | qfq | 14,634,881 | 346,230,549 | -4.88% |
| 2025-08-13 | 21.34 | 24.57 | 21.28 | 24.40 | 24.40 | qfq | 18,361,420 | 419,318,518 | 14.23% |
| 2025-08-12 | 21.69 | 21.70 | 20.84 | 21.36 | 21.36 | qfq | 8,335,616 | 177,092,580 | -1.52% |
| 2025-08-11 | 21.57 | 21.70 | 20.79 | 21.69 | 21.69 | qfq | 9,256,146 | 197,296,884 | -1.23% |
| 2025-08-08 | 22.80 | 22.85 | 21.84 | 21.96 | 21.96 | qfq | 5,994,735 | 132,785,719 | -2.70% |
| 2025-08-07 | 22.30 | 22.98 | 22.00 | 22.57 | 22.57 | qfq | 8,156,244 | 183,563,875 | 1.44% |
| 2025-08-06 | 21.65 | 22.36 | 21.49 | 22.25 | 22.25 | qfq | 6,408,706 | 141,600,439 | 2.77% |
| 2025-08-05 | 21.92 | 21.96 | 21.61 | 21.65 | 21.65 | qfq | 3,821,167 | 83,032,840 | -1.23% |
| 2025-08-04 | 21.52 | 21.94 | 21.50 | 21.92 | 21.92 | qfq | 4,069,277 | 88,509,006 | 1.39% |
| 2025-08-01 | 22.06 | 22.07 | 21.41 | 21.62 | 21.62 | qfq | 4,057,540 | 88,019,866 | -1.41% |
| 2025-07-31 | 22.30 | 22.78 | 21.78 | 21.93 | 21.93 | qfq | 7,331,493 | 163,142,273 | -2.53% |
| 2025-07-30 | 22.05 | 22.92 | 21.83 | 22.50 | 22.50 | qfq | 8,930,938 | 200,956,618 | 2.13% |
| 2025-07-29 | 21.63 | 22.41 | 21.63 | 22.03 | 22.03 | qfq | 6,786,813 | 149,360,942 | 1.43% |
| 2025-07-28 | 21.63 | 21.98 | 21.42 | 21.72 | 21.72 | qfq | 4,748,199 | 103,096,617 | 0.37% |
| 2025-07-25 | 21.69 | 21.74 | 21.16 | 21.64 | 21.64 | qfq | 5,249,051 | 112,343,574 | 0.79% |
| 2025-07-24 | 21.61 | 22.07 | 21.41 | 21.47 | 21.47 | qfq | 6,490,855 | 141,016,819 | -1.29% |
| 2025-07-23 | 21.50 | 21.98 | 21.40 | 21.75 | 21.75 | qfq | 5,592,299 | 121,069,851 | -0.82% |
| 2025-07-22 | 21.71 | 22.17 | 21.32 | 21.93 | 21.93 | qfq | 8,345,760 | 181,469,604 | 0.32% |
| 2025-07-21 | 20.90 | 21.91 | 20.76 | 21.86 | 21.86 | qfq | 7,668,362 | 164,101,741 | 4.64% |
| 2025-07-18 | 20.76 | 20.99 | 20.65 | 20.89 | 20.89 | qfq | 4,616,694 | 96,037,547 | 0.43% |
| 2025-07-17 | 20.30 | 20.80 | 20.20 | 20.80 | 20.80 | qfq | 4,368,217 | 89,646,906 | 1.96% |
| 2025-07-16 | 20.52 | 20.74 | 20.20 | 20.40 | 20.40 | qfq | 3,262,357 | 66,689,139 | 0.05% |
| 2025-07-15 | 20.69 | 20.74 | 20.07 | 20.39 | 20.39 | qfq | 4,140,269 | 84,262,149 | -1.21% |
| 2025-07-14 | 20.89 | 20.99 | 20.64 | 20.64 | 20.64 | qfq | 3,561,517 | 74,028,731 | -1.24% |
| 2025-07-11 | 20.59 | 21.18 | 20.28 | 20.90 | 20.90 | qfq | 6,818,416 | 141,030,925 | 1.21% |
| 2025-07-10 | 20.56 | 21.07 | 20.54 | 20.65 | 20.65 | qfq | 4,553,995 | 94,334,900 | 0.00% |
| 2025-07-09 | 20.95 | 21.28 | 20.62 | 20.65 | 20.65 | qfq | 5,803,626 | 121,202,572 | -2.18% |
| 2025-07-08 | 20.99 | 21.19 | 20.52 | 21.11 | 21.11 | qfq | 8,566,994 | 179,181,173 | 0.52% |
| 2025-07-07 | 20.00 | 21.08 | 19.80 | 21.00 | 21.00 | qfq | 11,112,392 | 228,935,287 | 4.06% |
| 2025-07-04 | 20.59 | 20.87 | 20.06 | 20.18 | 20.18 | qfq | 5,006,936 | 101,988,411 | -0.98% |
| 2025-07-03 | 20.20 | 20.56 | 19.90 | 20.38 | 20.38 | qfq | 4,580,394 | 92,641,894 | 1.60% |
| 2025-07-02 | 20.42 | 20.42 | 19.90 | 20.06 | 20.06 | qfq | 5,601,064 | 112,283,646 | -1.76% |
| 2025-07-01 | 20.73 | 20.89 | 20.35 | 20.42 | 20.42 | qfq | 6,770,647 | 139,032,114 | -1.40% |
| 2025-06-30 | 20.66 | 21.20 | 20.50 | 20.71 | 20.71 | qfq | 10,062,868 | 208,117,368 | 0.83% |
| 2025-06-27 | 20.02 | 21.03 | 19.83 | 20.54 | 20.54 | qfq | 13,051,171 | 266,416,668 | 4.00% |
| 2025-06-26 | 19.99 | 20.48 | 19.75 | 19.75 | 19.75 | qfq | 10,732,140 | 216,077,892 | 0.20% |
| 2025-06-25 | 19.10 | 19.73 | 19.05 | 19.71 | 19.71 | qfq | 8,017,606 | 156,204,770 | 2.60% |
| 2025-06-24 | 18.60 | 19.38 | 18.50 | 19.21 | 19.21 | qfq | 5,959,023 | 113,062,537 | 3.84% |
| 2025-06-23 | 18.10 | 18.69 | 17.99 | 18.50 | 18.50 | qfq | 3,334,186 | 61,455,580 | 1.48% |
| 2025-06-20 | 18.15 | 18.59 | 18.05 | 18.23 | 18.23 | qfq | 4,007,778 | 73,238,869 | -0.05% |
| 2025-06-19 | 18.55 | 18.85 | 18.20 | 18.24 | 18.24 | qfq | 3,752,550 | 69,367,374 | -2.25% |
| 2025-06-18 | 18.60 | 18.79 | 18.42 | 18.66 | 18.66 | qfq | 3,088,354 | 57,443,783 | -0.37% |
| 2025-06-17 | 18.67 | 18.98 | 18.48 | 18.73 | 18.73 | qfq | 3,171,475 | 59,187,226 | 0.32% |
| 2025-06-16 | 18.23 | 18.91 | 18.18 | 18.67 | 18.67 | qfq | 4,819,379 | 90,079,051 | 2.47% |
| 2025-06-13 | 18.98 | 19.02 | 18.18 | 18.22 | 18.22 | qfq | 6,170,541 | 114,008,605 | -4.11% |
| 2025-06-12 | 19.11 | 19.30 | 18.93 | 19.00 | 19.00 | qfq | 3,169,117 | 60,451,686 | -0.58% |
| 2025-06-11 | 19.20 | 19.38 | 19.07 | 19.11 | 19.11 | qfq | 4,034,165 | 77,607,898 | -0.05% |
| 2025-06-10 | 19.50 | 19.58 | 18.84 | 19.12 | 19.12 | qfq | 6,850,925 | 131,436,333 | -2.45% |
| 2025-06-09 | 19.56 | 19.77 | 19.47 | 19.60 | 19.60 | qfq | 7,006,027 | 137,330,247 | -0.31% |
| 2025-06-06 | 19.76 | 19.92 | 19.33 | 19.66 | 19.66 | qfq | 6,735,277 | 132,156,943 | 0.05% |
| 2025-06-05 | 19.52 | 19.75 | 19.15 | 19.65 | 19.65 | qfq | 6,073,839 | 118,366,806 | 1.24% |
| 2025-06-04 | 19.35 | 19.56 | 19.14 | 19.41 | 19.41 | qfq | 5,483,184 | 106,153,288 | 1.41% |
| 2025-06-03 | 18.90 | 19.49 | 18.90 | 19.14 | 19.14 | qfq | 5,376,781 | 103,441,282 | 0.31% |
| 2025-05-30 | 19.60 | 19.60 | 18.81 | 19.08 | 19.08 | qfq | 8,586,831 | 163,670,400 | -2.65% |
| 2025-05-29 | 19.31 | 19.73 | 19.31 | 19.60 | 19.60 | qfq | 11,443,659 | 223,613,887 | 1.55% |
| 2025-05-28 | 19.65 | 19.82 | 19.24 | 19.30 | 19.30 | qfq | 7,999,405 | 155,507,355 | -2.08% |
| 2025-05-27 | 20.15 | 20.15 | 19.49 | 19.71 | 19.71 | qfq | 11,287,277 | 222,188,132 | -2.28% |
| 2025-05-26 | 20.24 | 20.70 | 20.01 | 20.17 | 20.17 | qfq | 10,035,764 | 203,284,238 | 0.85% |
| 2025-05-23 | 20.78 | 21.02 | 20.00 | 20.00 | 20.00 | qfq | 15,206,493 | 312,130,112 | -4.67% |
| 2025-05-22 | 21.91 | 22.24 | 20.45 | 20.98 | 20.98 | qfq | 24,197,375 | 508,489,881 | -5.20% |
| 2025-05-21 | 24.46 | 25.65 | 22.00 | 22.13 | 22.13 | qfq | 33,169,140 | 784,349,958 | -11.12% |
| 2025-05-20 | 23.00 | 25.87 | 22.80 | 24.90 | 24.90 | qfq | 45,431,848 | 1,132,093,373 | 15.49% |
| 2025-05-19 | 20.00 | 21.63 | 20.00 | 21.56 | 21.56 | qfq | 11,817,470 | 247,852,210 | 7.48% |
| 2025-05-16 | 19.25 | 20.50 | 19.13 | 20.06 | 20.06 | qfq | 9,001,336 | 180,382,925 | 4.32% |
| 2025-05-15 | 19.28 | 19.56 | 19.01 | 19.23 | 19.23 | qfq | 5,706,757 | 110,095,032 | 0.42% |
| 2025-05-14 | 19.06 | 19.51 | 18.81 | 19.15 | 19.15 | qfq | 7,132,526 | 136,605,666 | -0.36% |
| 2025-05-13 | 18.50 | 19.43 | 17.91 | 19.22 | 19.22 | qfq | 9,691,379 | 181,064,082 | 5.43% |
| 2025-05-12 | 17.45 | 18.31 | 17.40 | 18.23 | 18.23 | qfq | 5,650,082 | 101,773,847 | 5.38% |
| 2025-05-09 | 17.81 | 17.81 | 17.28 | 17.30 | 17.30 | qfq | 3,183,301 | 55,481,745 | -3.35% |
| 2025-05-08 | 17.57 | 17.92 | 17.45 | 17.90 | 17.90 | qfq | 2,622,982 | 46,587,653 | 1.88% |
| 2025-05-07 | 17.70 | 17.96 | 17.34 | 17.57 | 17.57 | qfq | 3,884,909 | 68,620,820 | 0.46% |
| 2025-05-06 | 16.96 | 17.52 | 16.70 | 17.49 | 17.49 | qfq | 4,148,350 | 71,649,805 | 4.92% |
| 2025-04-30 | 16.53 | 16.93 | 16.53 | 16.67 | 16.67 | qfq | 4,358,269 | 73,072,814 | 0.06% |
| 2025-04-29 | 16.30 | 16.73 | 16.18 | 16.66 | 16.66 | qfq | 2,749,967 | 45,523,392 | 2.40% |
| 2025-04-28 | 16.15 | 16.41 | 15.86 | 16.27 | 16.27 | qfq | 2,384,793 | 38,512,345 | 0.68% |
| 2025-04-25 | 16.24 | 16.34 | 15.94 | 16.16 | 16.16 | qfq | 1,803,989 | 29,147,842 | -0.25% |
| 2025-04-24 | 16.70 | 16.75 | 16.00 | 16.20 | 16.20 | qfq | 2,874,533 | 46,794,059 | -2.82% |
| 2025-04-23 | 16.70 | 16.85 | 16.58 | 16.67 | 16.67 | qfq | 2,127,607 | 35,544,193 | -0.24% |
| 2025-04-22 | 16.77 | 16.81 | 16.50 | 16.71 | 16.71 | qfq | 1,834,441 | 30,558,667 | 0.18% |
| 2025-04-21 | 16.40 | 16.75 | 16.32 | 16.68 | 16.68 | qfq | 2,115,143 | 35,163,697 | 0.66% |
| 2025-04-18 | 16.65 | 16.86 | 16.36 | 16.57 | 16.57 | qfq | 2,013,700 | 33,305,738 | -0.78% |
| 2025-04-17 | 16.69 | 17.36 | 16.56 | 16.70 | 16.70 | qfq | 3,479,804 | 59,177,400 | 0.06% |
| 2025-04-16 | 16.97 | 17.21 | 16.35 | 16.69 | 16.69 | qfq | 2,566,511 | 43,022,838 | -1.65% |
| 2025-04-15 | 17.10 | 17.22 | 16.77 | 16.97 | 16.97 | qfq | 2,298,309 | 38,865,937 | -0.76% |
| 2025-04-14 | 17.28 | 17.64 | 17.04 | 17.10 | 17.10 | qfq | 4,465,815 | 77,102,296 | -0.41% |
| 2025-04-11 | 16.09 | 17.95 | 15.97 | 17.17 | 17.17 | qfq | 7,967,451 | 136,127,334 | 5.73% |
| 2025-04-10 | 15.88 | 16.57 | 15.85 | 16.24 | 16.24 | qfq | 5,556,007 | 90,208,047 | 4.77% |
| 2025-04-09 | 14.63 | 15.59 | 13.66 | 15.50 | 15.50 | qfq | 6,143,434 | 91,279,733 | 5.59% |
| 2025-04-08 | 14.24 | 15.33 | 14.24 | 14.68 | 14.68 | qfq | 5,753,648 | 85,046,609 | 4.34% |
| 2025-04-07 | 16.15 | 16.93 | 14.02 | 14.07 | 14.07 | qfq | 6,200,040 | 93,036,118 | -19.69% |
| 2025-04-03 | 17.65 | 18.00 | 17.34 | 17.52 | 17.52 | qfq | 2,819,979 | 49,661,406 | -2.18% |
| 2025-04-02 | 18.09 | 18.24 | 17.83 | 17.91 | 17.91 | qfq | 2,834,714 | 51,107,400 | -0.72% |
| 2025-04-01 | 18.04 | 18.24 | 17.97 | 18.04 | 18.04 | qfq | 2,670,040 | 48,361,080 | 0.39% |
| 2025-03-31 | 18.03 | 18.16 | 17.64 | 17.97 | 17.97 | qfq | 2,615,012 | 46,679,109 | -0.39% |
| 2025-03-28 | 18.33 | 18.60 | 18.04 | 18.04 | 18.04 | qfq | 2,165,323 | 39,495,430 | -1.58% |
| 2025-03-27 | 18.15 | 18.76 | 17.97 | 18.33 | 18.33 | qfq | 2,897,127 | 53,326,025 | 0.22% |
| 2025-03-26 | 18.23 | 18.53 | 18.17 | 18.29 | 18.29 | qfq | 2,071,445 | 38,109,545 | 0.33% |
| 2025-03-25 | 18.50 | 18.75 | 18.08 | 18.23 | 18.23 | qfq | 2,894,391 | 53,071,984 | -1.78% |
| 2025-03-24 | 19.32 | 19.32 | 18.08 | 18.56 | 18.56 | qfq | 3,901,614 | 72,713,035 | -3.48% |
| 2025-03-21 | 20.01 | 20.01 | 19.15 | 19.23 | 19.23 | qfq | 4,246,119 | 82,894,633 | -4.23% |
| 2025-03-20 | 20.21 | 20.45 | 19.85 | 20.08 | 20.08 | qfq | 2,861,326 | 57,847,084 | -0.64% |
| 2025-03-19 | 20.54 | 20.64 | 20.02 | 20.21 | 20.21 | qfq | 3,317,405 | 67,058,555 | -1.65% |
| 2025-03-18 | 20.46 | 21.14 | 20.44 | 20.55 | 20.55 | qfq | 3,898,730 | 80,783,360 | -0.10% |
| 2025-03-17 | 20.50 | 20.71 | 20.31 | 20.57 | 20.57 | qfq | 3,157,215 | 64,668,667 | -0.15% |
| 2025-03-14 | 20.55 | 20.68 | 20.08 | 20.60 | 20.60 | qfq | 4,102,694 | 83,646,012 | 1.23% |
| 2025-03-13 | 21.18 | 21.38 | 20.01 | 20.35 | 20.35 | qfq | 6,227,252 | 127,363,533 | -4.50% |
| 2025-03-12 | 21.48 | 21.80 | 21.26 | 21.31 | 21.31 | qfq | 4,411,047 | 94,978,703 | -0.70% |
| 2025-03-11 | 21.11 | 21.96 | 20.98 | 21.46 | 21.46 | qfq | 5,534,826 | 118,733,449 | -0.88% |
| 2025-03-10 | 21.50 | 21.75 | 21.08 | 21.65 | 21.65 | qfq | 5,030,074 | 107,650,044 | 1.12% |
| 2025-03-07 | 22.00 | 22.23 | 21.19 | 21.41 | 21.41 | qfq | 7,028,576 | 152,211,017 | -3.56% |
| 2025-03-06 | 22.07 | 22.79 | 22.04 | 22.20 | 22.20 | qfq | 8,104,441 | 181,324,941 | 0.63% |
| 2025-03-05 | 22.42 | 22.47 | 21.60 | 22.06 | 22.06 | qfq | 6,803,752 | 149,304,036 | 0.59% |
| 2025-03-04 | 20.88 | 22.50 | 20.50 | 21.93 | 21.93 | qfq | 10,317,739 | 223,729,403 | 5.03% |
| 2025-03-03 | 20.61 | 21.70 | 20.16 | 20.88 | 20.88 | qfq | 8,372,355 | 176,027,780 | 1.90% |
| 2025-02-28 | 21.98 | 22.30 | 20.36 | 20.49 | 20.49 | qfq | 10,168,267 | 215,711,782 | -8.12% |
| 2025-02-27 | 22.28 | 22.91 | 21.60 | 22.30 | 22.30 | qfq | 10,371,358 | 230,625,079 | -0.58% |
| 2025-02-26 | 22.42 | 22.75 | 21.88 | 22.43 | 22.43 | qfq | 9,756,354 | 217,520,991 | 0.27% |
| 2025-02-25 | 21.32 | 23.33 | 21.23 | 22.37 | 22.37 | qfq | 14,852,801 | 331,649,875 | 2.80% |
| 2025-02-24 | 22.33 | 22.65 | 21.21 | 21.76 | 21.76 | qfq | 15,887,575 | 344,578,772 | -5.19% |
| 2025-02-21 | 22.48 | 23.68 | 22.00 | 22.95 | 22.95 | qfq | 22,225,444 | 506,646,350 | 6.60% |
| 2025-02-20 | 21.88 | 22.41 | 21.24 | 21.53 | 21.53 | qfq | 9,153,985 | 197,894,027 | -2.54% |
| 2025-02-19 | 20.80 | 22.39 | 20.80 | 22.09 | 22.09 | qfq | 11,167,457 | 242,897,790 | 5.54% |
| 2025-02-18 | 22.87 | 22.90 | 20.78 | 20.93 | 20.93 | qfq | 19,369,848 | 421,962,889 | -9.35% |
| 2025-02-17 | 23.60 | 24.50 | 22.68 | 23.09 | 23.09 | qfq | 21,658,628 | 510,650,366 | -2.45% |
| 2025-02-14 | 23.13 | 23.80 | 22.03 | 23.67 | 23.67 | qfq | 22,185,192 | 509,271,938 | -1.17% |
| 2025-02-13 | 23.42 | 24.76 | 23.30 | 23.95 | 23.95 | qfq | 38,657,426 | 929,843,993 | 4.77% |
| 2025-02-12 | 19.38 | 22.86 | 19.38 | 22.86 | 22.86 | qfq | 29,539,267 | 644,045,334 | 20.00% |
| 2025-02-11 | 19.90 | 19.99 | 18.81 | 19.05 | 19.05 | qfq | 8,053,285 | 154,327,670 | -4.37% |
| 2025-02-10 | 20.01 | 20.67 | 19.52 | 19.92 | 19.92 | qfq | 11,265,463 | 225,433,778 | 1.68% |
| 2025-02-07 | 19.52 | 20.00 | 18.99 | 19.59 | 19.59 | qfq | 10,559,587 | 204,494,902 | 0.36% |
| 2025-02-06 | 18.29 | 20.31 | 18.10 | 19.52 | 19.52 | qfq | 12,434,033 | 239,849,792 | 5.97% |
| 2025-02-05 | 17.00 | 19.58 | 17.00 | 18.42 | 18.42 | qfq | 12,124,687 | 222,694,736 | 9.64% |
| 2025-01-27 | 16.80 | 17.22 | 16.45 | 16.80 | 16.80 | qfq | 4,419,261 | 74,704,336 | -1.29% |
| 2025-01-24 | 16.61 | 17.09 | 16.61 | 17.02 | 17.02 | qfq | 2,566,024 | 43,329,849 | 2.10% |
| 2025-01-23 | 16.95 | 17.28 | 16.62 | 16.67 | 16.67 | qfq | 3,692,079 | 62,784,492 | -0.24% |
| 2025-01-22 | 16.78 | 17.17 | 16.69 | 16.71 | 16.71 | qfq | 3,253,332 | 54,866,806 | -1.36% |
| 2025-01-21 | 16.55 | 16.96 | 16.30 | 16.94 | 16.94 | qfq | 4,173,700 | 69,395,122 | 2.92% |
| 2025-01-20 | 16.56 | 16.75 | 16.31 | 16.46 | 16.46 | qfq | 2,856,782 | 47,053,371 | -0.18% |
| 2025-01-17 | 16.01 | 16.76 | 15.90 | 16.49 | 16.49 | qfq | 4,841,086 | 79,171,043 | 2.23% |
| 2025-01-16 | 16.16 | 16.56 | 15.93 | 16.13 | 16.13 | qfq | 3,278,195 | 53,306,611 | 0.50% |
| 2025-01-15 | 16.45 | 16.49 | 16.01 | 16.05 | 16.05 | qfq | 2,805,230 | 45,484,156 | -1.95% |
| 2025-01-14 | 15.63 | 16.40 | 15.62 | 16.37 | 16.37 | qfq | 3,383,750 | 54,599,796 | 5.27% |
| 2025-01-13 | 15.46 | 15.64 | 15.00 | 15.55 | 15.55 | qfq | 2,615,826 | 40,247,824 | -0.77% |
| 2025-01-10 | 16.12 | 16.76 | 15.67 | 15.67 | 15.67 | qfq | 4,288,579 | 69,931,794 | -2.61% |
| 2025-01-09 | 16.00 | 16.49 | 15.93 | 16.09 | 16.09 | qfq | 3,630,719 | 59,053,876 | 0.19% |
| 2025-01-08 | 16.33 | 16.37 | 15.60 | 16.06 | 16.06 | qfq | 4,201,207 | 67,303,792 | -2.31% |
| 2025-01-07 | 16.44 | 16.44 | 15.91 | 16.44 | 16.44 | qfq | 3,616,740 | 58,673,592 | 1.99% |
| 2025-01-06 | 16.40 | 16.66 | 15.99 | 16.12 | 16.12 | qfq | 5,173,280 | 84,126,204 | -3.53% |
| 2025-01-03 | 18.22 | 18.35 | 16.66 | 16.71 | 16.71 | qfq | 8,159,991 | 141,269,487 | -9.23% |
| 2025-01-02 | 19.82 | 20.15 | 17.87 | 18.41 | 18.41 | qfq | 12,059,607 | 227,661,236 | -8.27% |
| 2024-12-31 | 21.00 | 21.66 | 19.78 | 20.07 | 20.07 | qfq | 20,551,307 | 421,431,083 | 7.50% |
| 2024-12-30 | 18.80 | 18.95 | 18.22 | 18.67 | 18.67 | qfq | 2,320,321 | 43,266,359 | -0.90% |
| 2024-12-27 | 19.00 | 19.40 | 18.74 | 18.84 | 18.84 | qfq | 3,167,872 | 60,510,115 | -1.57% |
| 2024-12-26 | 18.12 | 19.24 | 18.01 | 19.14 | 19.14 | qfq | 4,472,053 | 84,261,353 | 5.05% |
| 2024-12-25 | 18.55 | 18.70 | 17.98 | 18.22 | 18.22 | qfq | 2,521,020 | 46,041,355 | -2.41% |
| 2024-12-24 | 18.63 | 18.90 | 18.11 | 18.67 | 18.67 | qfq | 2,471,871 | 45,833,502 | 1.58% |
| 2024-12-23 | 19.58 | 19.58 | 18.32 | 18.38 | 18.38 | qfq | 4,299,919 | 80,967,710 | -5.21% |
| 2024-12-20 | 18.37 | 19.54 | 18.21 | 19.39 | 19.39 | qfq | 5,613,254 | 107,422,167 | 5.55% |
| 2024-12-19 | 18.11 | 18.42 | 17.87 | 18.37 | 18.37 | qfq | 1,977,195 | 35,907,902 | 0.49% |
| 2024-12-18 | 17.98 | 18.53 | 17.58 | 18.28 | 18.28 | qfq | 3,005,469 | 54,525,564 | 2.07% |
| 2024-12-17 | 18.92 | 19.09 | 17.88 | 17.91 | 17.91 | qfq | 3,442,378 | 62,920,531 | -5.09% |
| 2024-12-16 | 19.06 | 19.30 | 18.81 | 18.87 | 18.87 | qfq | 3,931,264 | 74,658,550 | -0.84% |
| 2024-12-13 | 19.38 | 19.56 | 19.03 | 19.03 | 19.03 | qfq | 3,955,002 | 76,088,089 | -2.31% |
| 2024-12-12 | 19.92 | 20.11 | 19.24 | 19.48 | 19.48 | qfq | 3,903,018 | 76,313,246 | -2.11% |
| 2024-12-11 | 19.78 | 20.22 | 19.50 | 19.90 | 19.90 | qfq | 4,859,693 | 96,712,980 | 0.66% |
| 2024-12-10 | 20.16 | 20.36 | 19.64 | 19.77 | 19.77 | qfq | 5,273,343 | 105,549,084 | 0.71% |
| 2024-12-09 | 19.16 | 20.43 | 19.16 | 19.63 | 19.63 | qfq | 6,840,051 | 135,578,403 | 2.45% |
| 2024-12-06 | 18.83 | 19.33 | 18.58 | 19.16 | 19.16 | qfq | 4,453,833 | 84,753,097 | 1.70% |
| 2024-12-05 | 18.15 | 18.95 | 18.15 | 18.84 | 18.84 | qfq | 3,684,338 | 69,205,766 | 0.11% |
| 2024-12-04 | 19.10 | 19.65 | 18.79 | 18.82 | 18.82 | qfq | 4,523,865 | 86,785,632 | 0.11% |
| 2024-12-03 | 19.12 | 19.12 | 18.53 | 18.80 | 18.80 | qfq | 2,885,782 | 54,068,537 | -0.74% |
| 2024-12-02 | 18.94 | 19.08 | 18.74 | 18.94 | 18.94 | qfq | 3,478,823 | 65,901,502 | 0.26% |
| 2024-11-29 | 18.56 | 19.06 | 18.19 | 18.89 | 18.89 | qfq | 3,769,316 | 70,292,573 | 1.18% |
| 2024-11-28 | 18.70 | 19.08 | 18.54 | 18.67 | 18.67 | qfq | 3,222,180 | 60,581,790 | 0.00% |
| 2024-11-27 | 18.17 | 18.67 | 17.56 | 18.67 | 18.67 | qfq | 4,111,629 | 74,502,890 | 2.75% |
| 2024-11-26 | 18.30 | 18.79 | 18.13 | 18.17 | 18.17 | qfq | 2,556,330 | 47,029,873 | -1.52% |
| 2024-11-25 | 18.43 | 18.62 | 17.93 | 18.45 | 18.45 | qfq | 3,430,268 | 62,451,461 | 0.44% |
| 2024-11-22 | 18.75 | 19.93 | 18.30 | 18.37 | 18.37 | qfq | 6,671,037 | 127,658,720 | -1.66% |
| 2024-11-21 | 18.75 | 18.96 | 18.45 | 18.68 | 18.68 | qfq | 2,601,713 | 48,746,936 | -0.59% |
| 2024-11-20 | 18.58 | 18.89 | 18.42 | 18.79 | 18.79 | qfq | 2,823,687 | 52,657,536 | 0.97% |
| 2024-11-19 | 18.07 | 18.61 | 17.80 | 18.61 | 18.61 | qfq | 3,028,424 | 55,154,006 | 4.26% |
| 2024-11-18 | 18.33 | 18.39 | 17.70 | 17.85 | 17.85 | qfq | 3,308,146 | 59,421,706 | -2.67% |
| 2024-11-15 | 19.17 | 19.28 | 18.27 | 18.34 | 18.34 | qfq | 3,452,878 | 64,927,250 | -3.73% |
| 2024-11-14 | 19.41 | 19.84 | 19.05 | 19.05 | 19.05 | qfq | 4,261,222 | 82,822,645 | -2.95% |
| 2024-11-13 | 19.68 | 19.82 | 19.02 | 19.63 | 19.63 | qfq | 4,887,028 | 95,014,987 | -0.91% |
| 2024-11-12 | 20.85 | 21.00 | 19.58 | 19.81 | 19.81 | qfq | 8,590,815 | 173,161,130 | -4.67% |
| 2024-11-11 | 20.48 | 20.98 | 20.05 | 20.78 | 20.78 | qfq | 9,389,768 | 193,960,204 | 4.74% |
| 2024-11-08 | 19.55 | 20.53 | 19.42 | 19.84 | 19.84 | qfq | 9,015,422 | 179,623,593 | 1.90% |
| 2024-11-07 | 18.71 | 20.60 | 18.66 | 19.47 | 19.47 | qfq | 10,042,638 | 198,336,836 | 4.06% |
| 2024-11-06 | 18.28 | 19.15 | 18.08 | 18.71 | 18.71 | qfq | 6,315,887 | 117,481,904 | 2.63% |
| 2024-11-05 | 17.48 | 18.28 | 17.36 | 18.23 | 18.23 | qfq | 4,621,465 | 83,305,168 | 4.77% |
| 2024-11-04 | 17.13 | 17.58 | 17.01 | 17.40 | 17.40 | qfq | 2,029,463 | 35,280,453 | 1.75% |
| 2024-11-01 | 17.97 | 18.12 | 17.07 | 17.10 | 17.10 | qfq | 4,093,324 | 71,451,975 | -5.16% |
| 2024-10-31 | 17.25 | 18.30 | 17.25 | 18.03 | 18.03 | qfq | 4,869,196 | 86,938,645 | 4.58% |
| 2024-10-30 | 18.09 | 18.20 | 17.03 | 17.24 | 17.24 | qfq | 4,611,726 | 81,013,492 | -4.75% |
| 2024-10-29 | 18.57 | 18.94 | 18.10 | 18.10 | 18.10 | qfq | 4,938,130 | 91,469,322 | -1.90% |
| 2024-10-28 | 18.52 | 18.60 | 18.26 | 18.45 | 18.45 | qfq | 2,845,911 | 52,508,610 | 0.38% |
| 2024-10-25 | 18.40 | 18.74 | 18.31 | 18.38 | 18.38 | qfq | 3,172,403 | 58,683,378 | 0.38% |
| 2024-10-24 | 18.30 | 18.61 | 18.01 | 18.31 | 18.31 | qfq | 2,862,201 | 52,462,189 | -1.03% |
| 2024-10-23 | 18.50 | 19.15 | 18.44 | 18.50 | 18.50 | qfq | 4,917,464 | 92,130,870 | -1.33% |
| 2024-10-22 | 18.60 | 19.15 | 18.33 | 18.75 | 18.75 | qfq | 5,152,019 | 96,167,596 | 0.64% |
| 2024-10-21 | 18.50 | 19.35 | 18.20 | 18.63 | 18.63 | qfq | 7,574,097 | 142,193,987 | 2.36% |
| 2024-10-18 | 16.78 | 18.71 | 16.78 | 18.20 | 18.20 | qfq | 7,146,145 | 126,443,210 | 8.79% |
| 2024-10-17 | 16.93 | 17.10 | 16.70 | 16.73 | 16.73 | qfq | 2,473,910 | 41,908,456 | 0.78% |
| 2024-10-16 | 16.86 | 16.96 | 16.46 | 16.60 | 16.60 | qfq | 2,300,202 | 38,365,695 | -1.31% |
| 2024-10-15 | 16.72 | 17.58 | 16.68 | 16.82 | 16.82 | qfq | 3,589,292 | 61,727,624 | -1.46% |
| 2024-10-14 | 16.48 | 17.11 | 16.16 | 17.07 | 17.07 | qfq | 3,254,171 | 54,459,416 | 3.52% |
| 2024-10-11 | 17.64 | 17.66 | 16.26 | 16.49 | 16.49 | qfq | 4,073,838 | 68,364,307 | -6.57% |
| 2024-10-10 | 18.72 | 18.92 | 17.65 | 17.65 | 17.65 | qfq | 4,893,650 | 88,664,429 | -4.08% |
| 2024-10-09 | 19.43 | 20.20 | 18.15 | 18.40 | 18.40 | qfq | 10,185,354 | 195,958,412 | -8.09% |
| 2024-10-08 | 20.02 | 20.02 | 18.00 | 20.02 | 20.02 | qfq | 11,320,711 | 219,427,415 | 20.02% |
| 2024-09-30 | 15.18 | 16.84 | 14.94 | 16.68 | 16.68 | qfq | 7,237,805 | 115,625,968 | 15.19% |
| 2024-09-27 | 13.79 | 14.52 | 13.69 | 14.48 | 14.48 | qfq | 2,401,036 | 33,858,816 | 6.94% |
| 2024-09-26 | 13.01 | 13.55 | 13.01 | 13.54 | 13.54 | qfq | 1,975,431 | 26,328,821 | 3.20% |
| 2024-09-25 | 13.02 | 13.44 | 13.02 | 13.12 | 13.12 | qfq | 2,292,909 | 30,430,589 | 1.08% |
| 2024-09-24 | 12.55 | 13.02 | 12.47 | 12.98 | 12.98 | qfq | 1,964,387 | 25,113,114 | 3.84% |
| 2024-09-23 | 12.39 | 12.66 | 12.20 | 12.50 | 12.50 | qfq | 794,579 | 9,930,190 | 0.00% |
| 2024-09-20 | 12.59 | 12.64 | 12.37 | 12.50 | 12.50 | qfq | 857,279 | 10,709,126 | -0.56% |
| 2024-09-19 | 12.49 | 12.79 | 12.34 | 12.57 | 12.57 | qfq | 1,509,334 | 18,941,658 | 0.64% |
| 2024-09-18 | 12.80 | 12.86 | 12.20 | 12.49 | 12.49 | qfq | 1,454,377 | 18,069,587 | -2.19% |
| 2024-09-13 | 13.08 | 13.19 | 12.77 | 12.77 | 12.77 | qfq | 886,205 | 11,479,669 | -2.74% |
| 2024-09-12 | 13.28 | 13.43 | 13.10 | 13.13 | 13.13 | qfq | 857,727 | 11,384,643 | -1.13% |
| 2024-09-11 | 13.25 | 13.36 | 13.04 | 13.28 | 13.28 | qfq | 741,012 | 9,771,569 | 0.23% |
| 2024-09-10 | 13.10 | 13.38 | 12.90 | 13.25 | 13.25 | qfq | 982,490 | 12,893,025 | 0.91% |
| 2024-09-09 | 13.21 | 13.28 | 13.06 | 13.13 | 13.13 | qfq | 876,857 | 11,528,932 | -0.61% |
| 2024-09-06 | 13.78 | 13.78 | 13.21 | 13.21 | 13.21 | qfq | 1,488,722 | 19,928,181 | -3.72% |
| 2024-09-05 | 13.75 | 13.92 | 13.66 | 13.72 | 13.72 | qfq | 1,076,445 | 14,822,241 | -0.15% |
| 2024-09-04 | 13.55 | 13.90 | 13.55 | 13.74 | 13.74 | qfq | 990,148 | 13,593,857 | -0.22% |
| 2024-09-03 | 13.70 | 13.98 | 13.60 | 13.77 | 13.77 | qfq | 1,016,722 | 13,997,887 | 0.51% |
| 2024-09-02 | 14.25 | 14.38 | 13.66 | 13.70 | 13.70 | qfq | 1,477,468 | 20,636,314 | -3.86% |
| 2024-08-30 | 13.76 | 14.43 | 13.71 | 14.25 | 14.25 | qfq | 2,304,695 | 32,808,065 | 2.89% |
| 2024-08-29 | 14.05 | 14.14 | 13.35 | 13.85 | 13.85 | qfq | 3,758,497 | 51,381,087 | -2.94% |
| 2024-08-28 | 14.23 | 14.43 | 14.21 | 14.27 | 14.27 | qfq | 994,144 | 14,214,656 | -0.21% |
| 2024-08-27 | 14.75 | 14.76 | 14.25 | 14.30 | 14.30 | qfq | 1,134,038 | 16,372,190 | -3.05% |
| 2024-08-26 | 14.67 | 14.92 | 14.67 | 14.75 | 14.75 | qfq | 864,225 | 12,783,843 | 0.41% |
| 2024-08-23 | 14.90 | 14.90 | 14.44 | 14.69 | 14.69 | qfq | 1,311,299 | 19,173,930 | -0.81% |
| 2024-08-22 | 15.18 | 15.42 | 14.74 | 14.81 | 14.81 | qfq | 1,879,009 | 28,179,439 | -3.71% |
| 2024-08-21 | 15.36 | 15.77 | 15.27 | 15.38 | 15.38 | qfq | 2,380,415 | 36,966,613 | -1.28% |
| 2024-08-20 | 15.08 | 15.83 | 14.88 | 15.58 | 15.58 | qfq | 4,135,512 | 63,995,926 | 3.94% |
| 2024-08-19 | 15.28 | 15.39 | 14.98 | 14.99 | 14.99 | qfq | 1,486,573 | 22,515,565 | -2.09% |
| 2024-08-16 | 15.24 | 15.55 | 15.16 | 15.31 | 15.31 | qfq | 1,752,907 | 26,970,645 | 1.12% |
| 2024-08-15 | 14.95 | 15.35 | 14.90 | 15.14 | 15.14 | qfq | 1,115,329 | 16,896,884 | 0.73% |
| 2024-08-14 | 15.29 | 15.45 | 14.98 | 15.03 | 15.03 | qfq | 934,102 | 14,178,366 | -1.44% |
| 2024-08-13 | 14.87 | 15.27 | 14.87 | 15.25 | 15.25 | qfq | 1,008,884 | 15,260,177 | 2.01% |
| 2024-08-12 | 15.26 | 15.26 | 14.87 | 14.95 | 14.95 | qfq | 1,612,861 | 24,301,823 | -2.10% |
| 2024-08-09 | 15.55 | 15.90 | 15.27 | 15.27 | 15.27 | qfq | 2,643,448 | 41,261,012 | 0.86% |
| 2024-08-08 | 15.07 | 15.38 | 14.78 | 15.14 | 15.14 | qfq | 1,690,993 | 25,458,441 | -0.07% |
| 2024-08-07 | 15.15 | 15.39 | 15.05 | 15.15 | 15.15 | qfq | 1,501,386 | 22,824,815 | 0.13% |
| 2024-08-06 | 15.18 | 15.29 | 14.89 | 15.13 | 15.13 | qfq | 1,617,094 | 24,293,739 | 1.54% |
| 2024-08-05 | 15.54 | 15.83 | 14.90 | 14.90 | 14.90 | qfq | 2,756,397 | 42,231,463 | -5.64% |
| 2024-08-02 | 16.25 | 16.32 | 15.73 | 15.79 | 15.79 | qfq | 3,407,808 | 54,690,824 | -4.13% |
| 2024-08-01 | 16.38 | 16.72 | 16.28 | 16.47 | 16.47 | qfq | 3,743,341 | 61,749,758 | 0.24% |
| 2024-07-31 | 16.02 | 16.52 | 15.84 | 16.43 | 16.43 | qfq | 4,189,976 | 68,070,721 | 2.56% |
| 2024-07-30 | 15.92 | 16.11 | 15.43 | 16.02 | 16.02 | qfq | 2,969,585 | 47,032,785 | 1.14% |
| 2024-07-29 | 15.90 | 16.13 | 15.52 | 15.84 | 15.84 | qfq | 3,250,003 | 51,431,519 | -0.50% |
| 2024-07-26 | 15.42 | 16.30 | 15.42 | 15.92 | 15.92 | qfq | 3,967,564 | 63,596,929 | 3.31% |
| 2024-07-25 | 15.53 | 15.85 | 15.24 | 15.41 | 15.41 | qfq | 2,442,382 | 37,749,312 | -0.64% |
| 2024-07-24 | 15.95 | 16.16 | 15.44 | 15.51 | 15.51 | qfq | 3,498,804 | 55,005,453 | -2.02% |
| 2024-07-23 | 16.91 | 16.93 | 15.75 | 15.83 | 15.83 | qfq | 5,439,192 | 88,365,883 | -6.39% |
| 2024-07-22 | 15.87 | 17.27 | 15.87 | 16.91 | 16.91 | qfq | 8,714,770 | 146,949,693 | 7.16% |
| 2024-07-19 | 14.65 | 16.07 | 14.65 | 15.78 | 15.78 | qfq | 4,794,120 | 74,675,797 | 6.55% |
| 2024-07-18 | 14.94 | 14.95 | 14.28 | 14.81 | 14.81 | qfq | 2,429,217 | 35,433,980 | -1.73% |
| 2024-07-17 | 15.41 | 15.55 | 15.05 | 15.07 | 15.07 | qfq | 1,843,174 | 28,126,788 | -2.59% |
| 2024-07-16 | 15.19 | 15.54 | 15.00 | 15.47 | 15.47 | qfq | 2,099,635 | 32,220,577 | 1.11% |
| 2024-07-15 | 15.64 | 15.88 | 15.22 | 15.30 | 15.30 | qfq | 1,818,612 | 28,091,372 | -1.86% |
| 2024-07-12 | 15.73 | 15.78 | 15.40 | 15.59 | 15.59 | qfq | 1,618,123 | 25,181,922 | -0.89% |
| 2024-07-11 | 15.53 | 15.80 | 15.26 | 15.73 | 15.73 | qfq | 2,608,214 | 40,775,167 | 3.08% |
| 2024-07-10 | 15.15 | 15.49 | 15.09 | 15.26 | 15.26 | qfq | 2,440,510 | 37,297,000 | 0.93% |
| 2024-07-09 | 14.28 | 15.24 | 14.05 | 15.12 | 15.12 | qfq | 3,312,161 | 49,023,670 | 7.01% |
| 2024-07-08 | 14.38 | 14.59 | 14.07 | 14.13 | 14.13 | qfq | 1,650,379 | 23,767,005 | -1.88% |
| 2024-07-05 | 14.32 | 14.52 | 14.00 | 14.40 | 14.40 | qfq | 1,339,396 | 19,157,931 | 0.14% |
| 2024-07-04 | 14.81 | 15.03 | 14.35 | 14.38 | 14.38 | qfq | 1,859,513 | 27,193,002 | -3.43% |
| 2024-07-03 | 14.82 | 15.23 | 14.46 | 14.89 | 14.89 | qfq | 2,776,992 | 41,128,992 | 0.68% |
| 2024-07-02 | 15.01 | 15.14 | 14.68 | 14.79 | 14.79 | qfq | 4,356,324 | 64,668,199 | -5.92% |
| 2024-07-01 | 16.11 | 16.15 | 15.30 | 15.72 | 15.72 | qfq | 3,809,847 | 59,619,667 | -1.87% |
| 2024-06-28 | 15.89 | 16.27 | 15.70 | 16.02 | 16.02 | qfq | 3,371,087 | 54,067,440 | 2.04% |
| 2024-06-27 | 16.00 | 16.25 | 15.60 | 15.70 | 15.70 | qfq | 2,280,395 | 36,313,261 | -2.48% |
| 2024-06-26 | 15.37 | 16.10 | 15.13 | 16.10 | 16.10 | qfq | 2,290,004 | 35,853,059 | 3.60% |
| 2024-06-25 | 15.98 | 16.11 | 15.14 | 15.54 | 15.54 | qfq | 2,844,467 | 44,162,930 | -3.54% |
| 2024-06-24 | 16.82 | 17.00 | 16.02 | 16.11 | 16.11 | qfq | 3,167,094 | 52,049,420 | -3.71% |
| 2024-06-21 | 16.63 | 16.94 | 16.26 | 16.73 | 16.73 | qfq | 3,179,239 | 52,876,175 | -1.01% |
| 2024-06-20 | 16.71 | 17.52 | 16.66 | 16.90 | 16.90 | qfq | 5,486,099 | 94,239,658 | 1.26% |
| 2024-06-19 | 16.77 | 16.96 | 16.32 | 16.69 | 16.69 | qfq | 3,095,340 | 51,374,719 | -0.48% |
| 2024-06-18 | 16.58 | 16.96 | 16.53 | 16.77 | 16.77 | qfq | 2,254,797 | 37,742,629 | 1.21% |
| 2024-06-17 | 16.20 | 16.79 | 16.02 | 16.57 | 16.57 | qfq | 2,054,123 | 33,979,551 | 1.04% |
| 2024-06-14 | 16.31 | 16.64 | 16.31 | 16.40 | 16.40 | qfq | 2,997,692 | 49,303,527 | -0.55% |
| 2024-06-13 | 16.00 | 16.87 | 15.68 | 16.49 | 16.49 | qfq | 4,591,237 | 75,503,546 | 3.97% |
| 2024-06-12 | 15.84 | 16.28 | 15.73 | 15.86 | 15.86 | qfq | 2,148,562 | 34,271,346 | 0.70% |
| 2024-06-11 | 14.75 | 15.78 | 14.65 | 15.75 | 15.75 | qfq | 2,477,611 | 37,955,133 | 5.28% |
| 2024-06-07 | 14.91 | 15.24 | 14.70 | 14.96 | 14.96 | qfq | 1,607,721 | 24,018,946 | 1.49% |
| 2024-06-06 | 15.58 | 15.79 | 14.64 | 14.74 | 14.74 | qfq | 2,616,476 | 39,301,021 | -3.97% |
| 2024-06-05 | 15.53 | 16.01 | 15.28 | 15.35 | 15.35 | qfq | 2,247,583 | 35,250,258 | -0.90% |
| 2024-06-04 | 16.20 | 16.20 | 15.11 | 15.49 | 15.49 | qfq | 2,632,627 | 40,461,244 | -3.43% |
| 2024-06-03 | 16.24 | 16.58 | 15.88 | 16.04 | 16.04 | qfq | 2,409,062 | 38,959,804 | -0.99% |
| 2024-05-31 | 15.88 | 16.39 | 15.76 | 16.20 | 16.20 | qfq | 2,262,327 | 36,492,878 | 2.34% |
| 2024-05-30 | 15.28 | 16.00 | 15.02 | 15.83 | 15.83 | qfq | 2,574,143 | 40,508,259 | 3.06% |
| 2024-05-29 | 15.30 | 15.68 | 15.28 | 15.36 | 15.36 | qfq | 1,441,505 | 22,362,477 | -0.13% |
| 2024-05-28 | 15.35 | 15.95 | 15.05 | 15.38 | 15.38 | qfq | 2,049,665 | 31,944,009 | 0.98% |
| 2024-05-27 | 15.24 | 15.34 | 14.69 | 15.23 | 15.23 | qfq | 1,783,276 | 26,681,507 | 0.00% |
| 2024-05-24 | 15.70 | 15.76 | 15.20 | 15.23 | 15.23 | qfq | 1,153,845 | 17,819,589 | -2.81% |
| 2024-05-23 | 15.80 | 15.92 | 15.57 | 15.67 | 15.67 | qfq | 1,418,778 | 22,275,958 | -1.14% |
| 2024-05-22 | 15.60 | 15.95 | 15.59 | 15.85 | 15.85 | qfq | 1,266,767 | 19,965,764 | 0.89% |
| 2024-05-21 | 15.93 | 15.97 | 15.65 | 15.71 | 15.61 | qfq | 1,068,642 | 16,835,497 | -1.44% |
| 2024-05-20 | 15.95 | 16.27 | 15.86 | 15.94 | 15.84 | qfq | 1,425,268 | 22,833,225 | 0.13% |
| 2024-05-17 | 15.78 | 15.97 | 15.57 | 15.92 | 15.82 | qfq | 1,241,343 | 19,625,771 | 1.40% |
| 2024-05-16 | 15.42 | 15.76 | 15.42 | 15.70 | 15.60 | qfq | 1,277,825 | 20,008,527 | 1.95% |
| 2024-05-15 | 15.36 | 15.64 | 15.14 | 15.40 | 15.30 | qfq | 1,541,750 | 23,860,174 | 0.13% |
| 2024-05-14 | 15.51 | 15.77 | 15.33 | 15.38 | 15.28 | qfq | 1,849,839 | 28,631,623 | -0.13% |
| 2024-05-13 | 16.05 | 16.34 | 15.40 | 15.40 | 15.30 | qfq | 2,071,555 | 32,586,607 | -5.52% |
| 2024-05-10 | 16.66 | 16.97 | 16.23 | 16.30 | 16.20 | qfq | 1,467,944 | 24,188,738 | -2.92% |
| 2024-05-09 | 16.45 | 16.89 | 16.44 | 16.79 | 16.68 | qfq | 1,594,901 | 26,736,099 | 2.07% |
| 2024-05-08 | 16.81 | 16.95 | 16.40 | 16.45 | 16.35 | qfq | 1,904,798 | 31,722,824 | -2.26% |
| 2024-05-07 | 16.81 | 17.05 | 16.55 | 16.83 | 16.72 | qfq | 2,375,125 | 39,938,853 | 1.14% |
| 2024-05-06 | 16.75 | 17.11 | 16.60 | 16.64 | 16.53 | qfq | 1,643,524 | 27,631,310 | 0.54% |
| 2024-04-30 | 16.90 | 17.20 | 16.47 | 16.55 | 16.44 | qfq | 1,843,881 | 30,799,002 | -2.99% |
| 2024-04-29 | 16.53 | 17.17 | 16.52 | 17.06 | 16.95 | qfq | 1,888,784 | 31,873,651 | 3.96% |
| 2024-04-26 | 15.92 | 16.47 | 15.77 | 16.41 | 16.31 | qfq | 1,991,573 | 32,371,992 | 3.21% |
| 2024-04-25 | 15.87 | 16.24 | 15.63 | 15.90 | 15.80 | qfq | 1,203,895 | 19,259,089 | 0.19% |
| 2024-04-24 | 15.46 | 15.88 | 15.26 | 15.87 | 15.77 | qfq | 1,588,717 | 24,992,845 | 3.12% |
| 2024-04-23 | 15.12 | 15.50 | 15.01 | 15.39 | 15.29 | qfq | 1,633,604 | 25,035,412 | 1.85% |
| 2024-04-22 | 15.00 | 15.24 | 14.52 | 15.11 | 15.01 | qfq | 1,114,693 | 16,677,601 | -0.59% |
| 2024-04-19 | 15.72 | 15.75 | 15.11 | 15.20 | 15.10 | qfq | 1,530,738 | 23,514,359 | -3.80% |
| 2024-04-18 | 15.70 | 16.24 | 15.33 | 15.80 | 15.70 | qfq | 2,108,304 | 33,331,750 | 1.48% |
| 2024-04-17 | 14.78 | 15.74 | 14.78 | 15.57 | 15.47 | qfq | 2,173,328 | 33,534,547 | 7.16% |
| 2024-04-16 | 15.80 | 15.86 | 14.41 | 14.53 | 14.44 | qfq | 2,577,235 | 38,553,398 | -9.07% |
| 2024-04-15 | 16.70 | 17.08 | 15.78 | 15.98 | 15.88 | qfq | 2,372,549 | 38,676,125 | -4.88% |
| 2024-04-12 | 17.50 | 17.73 | 16.72 | 16.80 | 16.69 | qfq | 1,943,141 | 33,380,598 | -4.00% |
| 2024-04-11 | 16.75 | 17.66 | 16.63 | 17.50 | 17.39 | qfq | 2,622,095 | 45,398,170 | 4.48% |
| 2024-04-10 | 17.52 | 17.52 | 16.60 | 16.75 | 16.64 | qfq | 2,198,624 | 37,102,143 | -4.67% |
| 2024-04-09 | 17.29 | 17.59 | 17.10 | 17.57 | 17.46 | qfq | 1,632,710 | 28,383,601 | 1.21% |
| 2024-04-08 | 18.43 | 18.60 | 17.33 | 17.36 | 17.25 | qfq | 3,244,247 | 57,642,080 | -6.72% |
| 2024-04-03 | 18.30 | 18.98 | 17.88 | 18.61 | 18.49 | qfq | 4,576,741 | 84,691,537 | 1.58% |
| 2024-04-02 | 18.80 | 18.81 | 18.17 | 18.32 | 18.20 | qfq | 4,363,315 | 80,448,540 | -3.88% |
| 2024-04-01 | 18.30 | 19.88 | 17.71 | 19.06 | 18.94 | qfq | 8,503,148 | 160,933,061 | 5.19% |
| 2024-03-29 | 16.78 | 18.29 | 16.50 | 18.12 | 18.00 | qfq | 4,615,964 | 80,636,767 | 8.18% |
| 2024-03-28 | 16.33 | 16.95 | 16.18 | 16.75 | 16.64 | qfq | 1,612,519 | 26,855,857 | 3.33% |
| 2024-03-27 | 17.20 | 17.20 | 16.21 | 16.21 | 16.11 | qfq | 2,060,058 | 34,142,315 | -5.65% |
| 2024-03-26 | 17.49 | 17.73 | 16.84 | 17.18 | 17.07 | qfq | 1,956,137 | 33,732,106 | -1.72% |
| 2024-03-25 | 18.20 | 18.40 | 17.43 | 17.48 | 17.37 | qfq | 2,253,941 | 40,426,167 | -5.46% |
| 2024-03-22 | 18.37 | 18.93 | 18.37 | 18.49 | 18.37 | qfq | 2,798,308 | 52,225,523 | -0.27% |
| 2024-03-21 | 18.70 | 18.99 | 18.40 | 18.54 | 18.42 | qfq | 2,192,537 | 40,989,873 | -0.59% |
| 2024-03-20 | 18.60 | 18.71 | 18.31 | 18.65 | 18.53 | qfq | 1,857,379 | 34,425,227 | 0.81% |
| 2024-03-19 | 18.43 | 18.84 | 18.40 | 18.50 | 18.38 | qfq | 2,502,783 | 46,614,449 | 0.00% |
| 2024-03-18 | 18.00 | 18.57 | 17.97 | 18.50 | 18.38 | qfq | 2,737,491 | 50,006,741 | 2.72% |
| 2024-03-15 | 17.82 | 18.08 | 17.65 | 18.01 | 17.90 | qfq | 1,519,189 | 27,105,708 | 0.67% |
| 2024-03-14 | 18.25 | 18.33 | 17.56 | 17.89 | 17.78 | qfq | 2,258,443 | 40,482,332 | -1.97% |
| 2024-03-13 | 18.33 | 18.55 | 18.05 | 18.25 | 18.13 | qfq | 2,597,490 | 47,513,467 | 0.00% |
| 2024-03-12 | 17.95 | 18.42 | 17.82 | 18.25 | 18.13 | qfq | 2,538,637 | 46,011,968 | 1.78% |
| 2024-03-11 | 17.76 | 17.93 | 17.50 | 17.93 | 17.82 | qfq | 1,845,758 | 32,737,300 | 1.76% |
| 2024-03-08 | 17.31 | 17.75 | 17.26 | 17.62 | 17.51 | qfq | 1,653,868 | 29,015,878 | 1.79% |
| 2024-03-07 | 17.67 | 17.85 | 17.31 | 17.31 | 17.20 | qfq | 2,183,355 | 38,452,110 | -1.25% |
| 2024-03-06 | 17.39 | 17.88 | 17.16 | 17.53 | 17.42 | qfq | 2,165,052 | 37,914,111 | -0.34% |
| 2024-03-05 | 18.05 | 18.11 | 17.47 | 17.59 | 17.48 | qfq | 2,608,222 | 46,357,511 | -3.03% |
| 2024-03-04 | 18.18 | 18.28 | 17.57 | 18.14 | 18.02 | qfq | 3,043,298 | 54,804,906 | 0.67% |
| 2024-03-01 | 18.10 | 18.27 | 17.72 | 18.02 | 17.91 | qfq | 3,446,055 | 61,944,533 | 1.41% |
| 2024-02-29 | 16.46 | 17.84 | 16.46 | 17.77 | 17.66 | qfq | 3,718,130 | 65,060,034 | 6.98% |
| 2024-02-28 | 18.64 | 18.88 | 16.50 | 16.61 | 16.50 | qfq | 5,762,111 | 103,344,691 | -11.60% |
| 2024-02-27 | 17.49 | 19.29 | 17.30 | 18.79 | 18.67 | qfq | 5,749,725 | 106,716,339 | 7.37% |
| 2024-02-26 | 17.30 | 17.97 | 17.18 | 17.50 | 17.39 | qfq | 3,299,548 | 57,770,803 | -0.34% |
| 2024-02-23 | 17.50 | 17.67 | 17.00 | 17.56 | 17.45 | qfq | 3,637,614 | 63,016,562 | 1.86% |
| 2024-02-22 | 16.82 | 17.39 | 16.82 | 17.24 | 17.13 | qfq | 2,112,961 | 36,239,911 | 1.65% |
| 2024-02-21 | 16.95 | 17.50 | 16.77 | 16.96 | 16.85 | qfq | 3,733,414 | 63,849,360 | -1.68% |
| 2024-02-20 | 16.29 | 17.42 | 16.22 | 17.25 | 17.14 | qfq | 4,263,696 | 72,116,999 | 4.17% |
| 2024-02-19 | 15.87 | 16.58 | 15.87 | 16.56 | 16.45 | qfq | 3,755,579 | 61,494,549 | 5.08% |
| 2024-02-08 | 14.52 | 16.09 | 14.18 | 15.76 | 15.66 | qfq | 4,137,482 | 63,108,179 | 9.14% |
| 2024-02-07 | 14.60 | 15.28 | 14.02 | 14.44 | 14.35 | qfq | 3,691,010 | 54,461,099 | -1.10% |
| 2024-02-06 | 13.10 | 14.83 | 12.73 | 14.60 | 14.51 | qfq | 4,128,421 | 57,498,960 | 7.91% |
| 2024-02-05 | 14.65 | 14.83 | 12.66 | 13.53 | 13.44 | qfq | 4,419,443 | 60,241,433 | -9.26% |
| 2024-02-02 | 16.10 | 16.20 | 14.30 | 14.91 | 14.82 | qfq | 2,617,142 | 39,960,133 | -6.40% |
| 2024-02-01 | 15.83 | 16.16 | 15.25 | 15.93 | 15.83 | qfq | 2,224,081 | 35,067,482 | 0.50% |
| 2024-01-31 | 16.60 | 16.89 | 15.70 | 15.85 | 15.75 | qfq | 2,726,297 | 44,180,832 | -6.21% |
| 2024-01-30 | 17.53 | 17.67 | 16.89 | 16.90 | 16.79 | qfq | 1,851,901 | 31,916,174 | -4.47% |
| 2024-01-29 | 18.52 | 18.88 | 17.69 | 17.69 | 17.58 | qfq | 2,334,121 | 42,226,713 | -4.69% |
| 2024-01-26 | 18.59 | 18.96 | 18.33 | 18.56 | 18.44 | qfq | 2,466,706 | 46,052,743 | -0.16% |
| 2024-01-25 | 18.43 | 18.68 | 17.95 | 18.59 | 18.47 | qfq | 3,857,396 | 70,937,705 | 2.14% |
| 2024-01-24 | 17.80 | 18.31 | 17.43 | 18.20 | 18.08 | qfq | 3,766,741 | 67,688,809 | 3.47% |
| 2024-01-23 | 17.53 | 17.71 | 17.16 | 17.59 | 17.48 | qfq | 2,529,278 | 44,196,337 | -0.34% |
| 2024-01-22 | 18.92 | 19.17 | 17.50 | 17.65 | 17.54 | qfq | 2,504,925 | 45,763,726 | -7.01% |
| 2024-01-19 | 19.30 | 19.56 | 18.97 | 18.98 | 18.86 | qfq | 1,258,262 | 24,136,382 | -1.20% |
| 2024-01-18 | 19.18 | 19.54 | 18.64 | 19.21 | 19.09 | qfq | 2,478,467 | 47,136,194 | -0.62% |
| 2024-01-17 | 19.87 | 19.93 | 19.32 | 19.33 | 19.21 | qfq | 1,248,126 | 24,496,354 | -3.30% |
| 2024-01-16 | 20.00 | 20.12 | 19.59 | 19.99 | 19.86 | qfq | 1,348,997 | 26,739,051 | 0.05% |
| 2024-01-15 | 19.99 | 20.28 | 19.75 | 19.98 | 19.85 | qfq | 1,593,807 | 31,949,468 | 0.20% |
| 2024-01-12 | 20.29 | 20.36 | 19.90 | 19.94 | 19.81 | qfq | 1,481,643 | 29,802,438 | -1.53% |
| 2024-01-11 | 20.18 | 20.36 | 19.68 | 20.25 | 20.12 | qfq | 2,016,417 | 40,575,660 | 1.96% |
| 2024-01-10 | 20.06 | 20.15 | 19.43 | 19.86 | 19.73 | qfq | 1,848,242 | 36,586,063 | -0.50% |
| 2024-01-09 | 20.20 | 20.40 | 19.79 | 19.96 | 19.83 | qfq | 2,289,668 | 46,012,326 | 1.17% |
| 2024-01-08 | 20.72 | 20.72 | 19.71 | 19.73 | 19.60 | qfq | 3,157,428 | 63,073,815 | -5.05% |
| 2024-01-05 | 21.73 | 21.80 | 20.60 | 20.78 | 20.65 | qfq | 2,411,247 | 50,808,375 | -4.37% |
| 2024-01-04 | 22.01 | 22.15 | 21.53 | 21.73 | 21.59 | qfq | 1,923,787 | 41,821,033 | -1.90% |
| 2024-01-03 | 22.64 | 22.64 | 21.99 | 22.15 | 22.01 | qfq | 1,960,171 | 43,577,927 | -1.90% |
| 2024-01-02 | 22.33 | 22.71 | 22.11 | 22.58 | 22.44 | qfq | 3,352,514 | 75,466,472 | 1.21% |
| 2023-12-29 | 22.07 | 22.40 | 21.81 | 22.31 | 22.17 | qfq | 3,109,986 | 69,185,882 | 1.32% |
| 2023-12-28 | 21.24 | 22.14 | 20.90 | 22.02 | 21.88 | qfq | 2,854,650 | 61,797,031 | 3.67% |
| 2023-12-27 | 20.63 | 21.31 | 20.63 | 21.24 | 21.10 | qfq | 1,839,671 | 38,825,656 | 2.36% |
| 2023-12-26 | 21.30 | 21.30 | 20.58 | 20.75 | 20.62 | qfq | 1,824,217 | 37,897,605 | -2.63% |
| 2023-12-25 | 21.12 | 21.45 | 21.01 | 21.31 | 21.17 | qfq | 1,459,905 | 31,004,470 | 0.19% |
| 2023-12-22 | 21.89 | 21.94 | 21.10 | 21.27 | 21.13 | qfq | 2,188,433 | 46,934,606 | -2.88% |
| 2023-12-21 | 22.28 | 22.28 | 21.30 | 21.90 | 21.76 | qfq | 2,687,644 | 58,273,739 | -0.82% |
| 2023-12-20 | 22.06 | 22.28 | 21.90 | 22.08 | 21.94 | qfq | 1,740,161 | 38,519,250 | -0.18% |
| 2023-12-19 | 21.81 | 22.40 | 21.81 | 22.12 | 21.98 | qfq | 1,942,732 | 42,934,388 | 1.10% |
| 2023-12-18 | 22.26 | 22.38 | 21.85 | 21.88 | 21.74 | qfq | 2,122,834 | 46,801,592 | -2.58% |
| 2023-12-15 | 22.34 | 22.80 | 22.18 | 22.46 | 22.32 | qfq | 2,367,383 | 53,254,271 | 0.54% |
| 2023-12-14 | 22.60 | 22.93 | 22.30 | 22.34 | 22.20 | qfq | 2,465,105 | 55,727,238 | -0.62% |
| 2023-12-13 | 22.56 | 22.73 | 22.40 | 22.48 | 22.34 | qfq | 1,709,252 | 38,582,181 | -0.84% |
| 2023-12-12 | 22.68 | 22.93 | 22.53 | 22.67 | 22.53 | qfq | 2,491,797 | 56,636,793 | -0.18% |
| 2023-12-11 | 22.00 | 22.80 | 21.85 | 22.71 | 22.57 | qfq | 3,434,107 | 76,655,683 | 2.76% |
| 2023-12-08 | 21.93 | 22.40 | 21.92 | 22.10 | 21.96 | qfq | 2,559,933 | 56,840,132 | 0.78% |
| 2023-12-07 | 22.14 | 22.14 | 21.71 | 21.93 | 21.79 | qfq | 2,013,345 | 44,167,671 | 0.00% |
| 2023-12-06 | 21.98 | 22.26 | 21.86 | 21.93 | 21.79 | qfq | 1,908,556 | 41,987,020 | -0.50% |
| 2023-12-05 | 22.80 | 22.88 | 22.03 | 22.04 | 21.90 | qfq | 3,121,489 | 69,503,779 | -3.84% |
| 2023-12-04 | 23.30 | 23.35 | 22.92 | 22.92 | 22.77 | qfq | 2,495,219 | 57,576,231 | -1.38% |
| 2023-12-01 | 23.06 | 23.40 | 22.80 | 23.24 | 23.09 | qfq | 2,929,302 | 67,673,795 | 0.78% |
| 2023-11-30 | 23.71 | 23.71 | 22.68 | 23.06 | 22.91 | qfq | 3,558,021 | 82,075,615 | -2.74% |
| 2023-11-29 | 23.77 | 24.18 | 23.66 | 23.71 | 23.56 | qfq | 4,231,556 | 101,055,795 | -0.13% |
| 2023-11-28 | 23.60 | 24.10 | 23.42 | 23.74 | 23.59 | qfq | 4,138,946 | 98,345,026 | 0.59% |
| 2023-11-27 | 22.53 | 23.88 | 22.50 | 23.60 | 23.45 | qfq | 5,233,703 | 122,088,600 | 4.75% |
| 2023-11-24 | 23.34 | 23.38 | 22.49 | 22.53 | 22.39 | qfq | 3,205,713 | 73,103,306 | -3.01% |
| 2023-11-23 | 22.87 | 23.28 | 22.74 | 23.23 | 23.08 | qfq | 2,584,983 | 59,669,812 | 1.89% |
| 2023-11-22 | 23.17 | 23.35 | 22.69 | 22.80 | 22.65 | qfq | 2,817,947 | 64,683,248 | -1.98% |
| 2023-11-21 | 23.71 | 23.90 | 23.16 | 23.26 | 23.11 | qfq | 3,518,563 | 82,446,527 | -2.27% |
| 2023-11-20 | 23.88 | 23.94 | 23.55 | 23.80 | 23.65 | qfq | 3,375,598 | 80,327,357 | 0.00% |
| 2023-11-17 | 23.51 | 23.94 | 23.45 | 23.80 | 23.65 | qfq | 2,799,064 | 66,478,009 | 1.23% |
| 2023-11-16 | 23.77 | 24.00 | 23.50 | 23.51 | 23.36 | qfq | 3,026,714 | 71,804,926 | -1.47% |
| 2023-11-15 | 24.30 | 24.38 | 23.71 | 23.86 | 23.71 | qfq | 3,916,895 | 93,617,517 | -0.95% |
| 2023-11-14 | 23.61 | 24.61 | 23.55 | 24.09 | 23.94 | qfq | 5,759,566 | 139,105,352 | 1.60% |
| 2023-11-13 | 23.57 | 23.86 | 23.20 | 23.71 | 23.56 | qfq | 4,393,965 | 103,662,445 | 1.32% |
| 2023-11-10 | 23.21 | 24.11 | 23.03 | 23.40 | 23.25 | qfq | 5,903,955 | 139,442,222 | 0.95% |
| 2023-11-09 | 23.45 | 23.88 | 23.10 | 23.18 | 23.03 | qfq | 3,595,778 | 84,306,381 | -1.95% |
| 2023-11-08 | 23.30 | 23.98 | 23.13 | 23.64 | 23.49 | qfq | 4,511,805 | 106,247,811 | 0.81% |
| 2023-11-07 | 23.51 | 23.71 | 23.10 | 23.45 | 23.30 | qfq | 3,664,486 | 85,847,592 | 0.43% |
| 2023-11-06 | 23.00 | 23.44 | 22.97 | 23.35 | 23.20 | qfq | 4,635,845 | 107,728,863 | 1.65% |
| 2023-11-03 | 21.60 | 23.10 | 21.56 | 22.97 | 22.82 | qfq | 5,972,654 | 135,387,104 | 6.59% |
| 2023-11-02 | 22.40 | 22.58 | 21.52 | 21.55 | 21.41 | qfq | 3,199,370 | 70,394,115 | -3.54% |
| 2023-11-01 | 22.76 | 22.90 | 22.27 | 22.34 | 22.20 | qfq | 3,224,544 | 72,462,497 | -1.59% |
| 2023-10-31 | 22.80 | 23.08 | 22.50 | 22.70 | 22.56 | qfq | 3,718,060 | 84,661,098 | -0.87% |
| 2023-10-30 | 21.18 | 23.15 | 21.18 | 22.90 | 22.75 | qfq | 6,158,705 | 138,311,096 | 7.06% |
| 2023-10-27 | 21.50 | 21.65 | 20.70 | 21.39 | 21.25 | qfq | 4,053,397 | 85,756,427 | -0.93% |
| 2023-10-26 | 21.93 | 21.93 | 21.24 | 21.59 | 21.45 | qfq | 3,907,321 | 84,103,780 | -2.35% |
| 2023-10-25 | 22.28 | 22.56 | 21.77 | 22.11 | 21.97 | qfq | 3,466,636 | 76,263,400 | -0.76% |
| 2023-10-24 | 21.81 | 22.61 | 20.92 | 22.28 | 22.14 | qfq | 4,629,533 | 101,125,587 | 3.39% |
| 2023-10-23 | 21.73 | 22.02 | 20.93 | 21.55 | 21.41 | qfq | 5,937,737 | 127,467,495 | -3.06% |
| 2023-10-20 | 23.22 | 23.38 | 22.16 | 22.23 | 22.09 | qfq | 6,789,069 | 153,507,028 | -5.56% |
| 2023-10-19 | 22.05 | 24.42 | 21.90 | 23.54 | 23.39 | qfq | 10,730,780 | 252,808,863 | 6.76% |
| 2023-10-18 | 22.56 | 22.86 | 21.99 | 22.05 | 21.91 | qfq | 3,065,987 | 68,365,660 | -3.03% |
| 2023-10-17 | 22.77 | 22.83 | 22.20 | 22.74 | 22.60 | qfq | 2,851,958 | 64,432,632 | 0.40% |
| 2023-10-16 | 23.45 | 23.45 | 22.45 | 22.65 | 22.51 | qfq | 4,314,514 | 97,836,948 | -2.79% |
| 2023-10-13 | 22.99 | 23.56 | 22.73 | 23.30 | 23.15 | qfq | 5,202,058 | 121,177,389 | 0.91% |
| 2023-10-12 | 23.26 | 23.28 | 22.65 | 23.09 | 22.94 | qfq | 4,088,967 | 93,752,136 | -0.30% |
| 2023-10-11 | 22.89 | 23.41 | 22.56 | 23.16 | 23.01 | qfq | 5,667,331 | 130,905,412 | 1.89% |
| 2023-10-10 | 22.77 | 22.94 | 22.54 | 22.73 | 22.59 | qfq | 3,639,707 | 82,786,410 | 0.13% |
| 2023-10-09 | 22.69 | 23.08 | 22.53 | 22.70 | 22.56 | qfq | 4,858,634 | 110,634,616 | 0.04% |
| 2023-09-28 | 22.16 | 22.84 | 22.04 | 22.69 | 22.55 | qfq | 4,442,121 | 100,022,892 | 2.90% |
| 2023-09-27 | 21.97 | 22.47 | 21.97 | 22.05 | 21.91 | qfq | 3,413,253 | 75,853,630 | -0.63% |
| 2023-09-26 | 22.25 | 22.48 | 21.92 | 22.19 | 22.05 | qfq | 3,659,691 | 81,368,216 | -0.18% |
| 2023-09-25 | 22.51 | 22.57 | 22.11 | 22.23 | 22.09 | qfq | 3,783,401 | 84,284,078 | -1.02% |
| 2023-09-22 | 22.24 | 22.63 | 22.10 | 22.46 | 22.32 | qfq | 4,993,901 | 111,744,930 | -0.18% |
| 2023-09-21 | 22.11 | 22.75 | 21.61 | 22.50 | 22.36 | qfq | 4,974,837 | 111,433,275 | 0.22% |
| 2023-09-20 | 22.15 | 22.79 | 22.15 | 22.45 | 22.31 | qfq | 4,551,979 | 102,261,931 | 0.22% |
| 2023-09-19 | 22.68 | 22.88 | 22.22 | 22.40 | 22.26 | qfq | 3,228,033 | 72,497,417 | -1.41% |
| 2023-09-18 | 23.04 | 23.06 | 22.58 | 22.72 | 22.58 | qfq | 3,796,765 | 86,385,320 | -1.60% |
| 2023-09-15 | 22.75 | 23.62 | 22.33 | 23.09 | 22.94 | qfq | 6,086,027 | 140,024,123 | 1.72% |
| 2023-09-14 | 23.02 | 23.07 | 22.40 | 22.70 | 22.56 | qfq | 5,043,957 | 114,212,728 | -1.52% |
| 2023-09-13 | 23.68 | 23.70 | 22.76 | 23.05 | 22.90 | qfq | 5,602,374 | 129,139,391 | -1.71% |
| 2023-09-12 | 23.62 | 24.18 | 23.40 | 23.45 | 23.30 | qfq | 6,869,145 | 162,585,971 | -1.55% |
| 2023-09-11 | 23.98 | 24.48 | 23.70 | 23.82 | 23.67 | qfq | 9,737,893 | 233,509,948 | 0.68% |
| 2023-09-08 | 23.06 | 23.98 | 23.00 | 23.66 | 23.51 | qfq | 11,595,095 | 274,631,990 | 2.60% |
| 2023-09-07 | 24.30 | 24.40 | 23.06 | 23.06 | 22.91 | qfq | 15,713,818 | 372,217,385 | -7.39% |
| 2023-09-06 | 22.94 | 25.62 | 22.75 | 24.90 | 24.74 | qfq | 22,756,198 | 556,673,287 | 8.36% |
| 2023-09-05 | 23.19 | 23.80 | 22.82 | 22.98 | 22.83 | qfq | 13,294,765 | 309,201,479 | -1.54% |
| 2023-09-04 | 22.15 | 23.58 | 22.15 | 23.34 | 23.19 | qfq | 12,864,768 | 291,283,780 | 6.58% |
| 2023-09-01 | 22.20 | 23.10 | 21.75 | 21.90 | 21.76 | qfq | 13,695,382 | 304,460,932 | -4.33% |
| 2023-08-31 | 23.61 | 24.47 | 22.60 | 22.89 | 22.74 | qfq | 24,535,075 | 580,310,413 | -0.17% |
| 2023-08-30 | 20.80 | 22.93 | 20.30 | 22.93 | 22.78 | qfq | 9,608,946 | 214,747,779 | 19.99% |
| 2023-08-29 | 17.97 | 19.22 | 17.90 | 19.11 | 18.99 | qfq | 2,242,896 | 42,175,487 | 5.70% |
| 2023-08-28 | 19.12 | 19.26 | 17.91 | 18.08 | 17.96 | qfq | 1,521,752 | 28,247,943 | -0.06% |
| 2023-08-25 | 18.86 | 18.86 | 17.81 | 18.09 | 17.97 | qfq | 2,367,215 | 43,071,721 | -4.64% |
| 2023-08-24 | 18.69 | 19.13 | 18.49 | 18.97 | 18.85 | qfq | 1,972,154 | 37,242,429 | 2.60% |
| 2023-08-23 | 18.85 | 19.05 | 18.44 | 18.49 | 18.37 | qfq | 876,882 | 16,398,767 | -2.53% |
| 2023-08-22 | 18.79 | 19.04 | 18.47 | 18.97 | 18.85 | qfq | 1,142,158 | 21,462,295 | 1.12% |
| 2023-08-21 | 19.00 | 19.28 | 18.69 | 18.76 | 18.64 | qfq | 1,128,834 | 21,453,945 | -1.26% |
| 2023-08-18 | 19.29 | 19.58 | 18.94 | 19.00 | 18.88 | qfq | 1,020,451 | 19,656,707 | -1.50% |
| 2023-08-17 | 18.94 | 19.34 | 18.58 | 19.29 | 19.17 | qfq | 1,308,655 | 24,918,746 | 2.33% |
| 2023-08-16 | 19.12 | 19.39 | 18.79 | 18.85 | 18.73 | qfq | 1,266,452 | 24,048,500 | -1.72% |
| 2023-08-15 | 19.50 | 19.53 | 19.02 | 19.18 | 19.06 | qfq | 1,211,526 | 23,305,251 | -1.13% |
| 2023-08-14 | 19.45 | 19.78 | 19.00 | 19.40 | 19.28 | qfq | 1,134,396 | 21,802,931 | -0.36% |
| 2023-08-11 | 19.95 | 19.96 | 19.47 | 19.47 | 19.35 | qfq | 1,128,999 | 22,225,540 | -2.60% |
| 2023-08-10 | 19.79 | 20.02 | 19.69 | 19.99 | 19.86 | qfq | 975,856 | 19,444,103 | 1.01% |
| 2023-08-09 | 20.15 | 20.15 | 19.71 | 19.79 | 19.66 | qfq | 1,214,184 | 24,050,423 | -0.80% |
| 2023-08-08 | 20.08 | 20.45 | 19.91 | 19.95 | 19.82 | qfq | 1,638,098 | 32,892,868 | -1.29% |
| 2023-08-07 | 20.64 | 20.85 | 20.09 | 20.21 | 20.08 | qfq | 1,865,437 | 37,928,037 | -2.04% |
| 2023-08-04 | 20.57 | 20.85 | 20.55 | 20.63 | 20.50 | qfq | 1,105,305 | 22,850,734 | 0.44% |
| 2023-08-03 | 20.89 | 20.93 | 20.52 | 20.54 | 20.41 | qfq | 1,298,349 | 26,839,031 | -1.30% |
| 2023-08-02 | 20.87 | 21.08 | 20.61 | 20.81 | 20.68 | qfq | 1,755,845 | 36,587,453 | 0.34% |
| 2023-08-01 | 20.82 | 20.90 | 20.47 | 20.74 | 20.61 | qfq | 1,236,134 | 25,604,132 | 0.10% |
| 2023-07-31 | 20.65 | 21.05 | 20.50 | 20.72 | 20.59 | qfq | 1,347,867 | 27,969,074 | 0.73% |
| 2023-07-28 | 20.42 | 20.66 | 20.08 | 20.57 | 20.44 | qfq | 1,369,349 | 27,964,565 | 0.73% |
| 2023-07-27 | 20.90 | 21.16 | 20.32 | 20.42 | 20.29 | qfq | 1,796,188 | 37,112,035 | -2.76% |
| 2023-07-26 | 21.39 | 21.45 | 20.85 | 21.00 | 20.87 | qfq | 1,975,577 | 41,493,607 | -1.78% |
| 2023-07-25 | 21.10 | 21.50 | 20.90 | 21.38 | 21.24 | qfq | 2,477,222 | 52,469,820 | 2.05% |
| 2023-07-24 | 21.10 | 21.35 | 20.81 | 20.95 | 20.82 | qfq | 1,754,378 | 36,866,061 | -1.09% |
| 2023-07-21 | 21.30 | 21.69 | 21.01 | 21.18 | 21.05 | qfq | 2,826,557 | 60,481,748 | 0.00% |
| 2023-07-20 | 22.28 | 22.38 | 21.13 | 21.18 | 21.05 | qfq | 3,690,945 | 79,896,445 | -4.47% |
| 2023-07-19 | 22.38 | 22.85 | 22.07 | 22.17 | 22.03 | qfq | 4,355,948 | 97,291,086 | -2.81% |
| 2023-07-18 | 21.98 | 23.25 | 21.98 | 22.81 | 22.66 | qfq | 7,194,593 | 164,903,886 | 3.92% |
| 2023-07-17 | 22.40 | 22.58 | 21.73 | 21.95 | 21.81 | qfq | 1,814,586 | 39,988,375 | -1.30% |