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
莱特光电688150.SH
最近收盘价47.512026-07-17
最近交易日2026-07-17
成交量（股）12,619,721
成交额（元）611,369,952
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.06 | — | — | — | 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 | 48.21 | 50.81 | 46.33 | 47.51 | 47.51 | qfq | 12,619,721 | 611,369,952 | -3.10% |
| 2026-07-16 | 48.87 | 51.42 | 47.85 | 49.03 | 49.03 | qfq | 7,589,018 | 379,091,334 | -1.29% |
| 2026-07-15 | 54.04 | 54.79 | 49.40 | 49.67 | 49.67 | qfq | 6,835,373 | 352,197,263 | -7.31% |
| 2026-07-14 | 51.28 | 54.36 | 50.50 | 53.59 | 53.59 | qfq | 9,475,861 | 497,447,844 | 5.80% |
| 2026-07-13 | 55.00 | 56.64 | 50.34 | 50.65 | 50.65 | qfq | 7,641,260 | 400,326,445 | -7.17% |
| 2026-07-10 | 58.50 | 60.80 | 54.50 | 54.56 | 54.56 | qfq | 10,172,030 | 587,980,659 | -6.74% |
| 2026-07-09 | 54.97 | 58.82 | 54.33 | 58.50 | 58.50 | qfq | 8,932,233 | 508,897,138 | 7.22% |
| 2026-07-08 | 56.21 | 57.07 | 52.58 | 54.56 | 54.56 | qfq | 7,992,245 | 436,853,316 | -1.87% |
| 2026-07-07 | 58.43 | 59.20 | 53.67 | 55.60 | 55.60 | qfq | 8,250,297 | 460,991,526 | -3.19% |
| 2026-07-06 | 61.88 | 62.91 | 57.10 | 57.43 | 57.43 | qfq | 11,275,119 | 666,920,124 | -5.26% |
| 2026-07-03 | 65.06 | 66.00 | 60.52 | 60.62 | 60.62 | qfq | 11,777,588 | 742,079,965 | -6.95% |
| 2026-07-02 | 66.03 | 69.67 | 64.00 | 65.15 | 65.15 | qfq | 13,293,859 | 890,643,690 | -5.85% |
| 2026-07-01 | 71.01 | 73.79 | 68.36 | 69.20 | 69.20 | qfq | 14,794,734 | 1,045,517,470 | 0.85% |
| 2026-06-30 | 62.00 | 69.58 | 60.83 | 68.62 | 68.62 | qfq | 16,415,315 | 1,079,542,769 | 11.13% |
| 2026-06-29 | 63.56 | 65.60 | 58.88 | 61.75 | 61.75 | qfq | 14,244,944 | 874,400,674 | -3.53% |
| 2026-06-26 | 62.90 | 66.88 | 61.60 | 64.01 | 64.01 | qfq | 13,310,997 | 859,750,903 | 0.06% |
| 2026-06-25 | 60.37 | 65.00 | 59.59 | 63.97 | 63.97 | qfq | 14,838,041 | 931,806,887 | 6.79% |
| 2026-06-24 | 58.00 | 61.77 | 57.34 | 59.90 | 59.90 | qfq | 14,328,895 | 859,892,505 | 2.59% |
| 2026-06-23 | 60.15 | 61.56 | 57.88 | 58.39 | 58.39 | qfq | 12,962,780 | 769,893,350 | -3.88% |
| 2026-06-22 | 58.00 | 62.00 | 56.88 | 60.75 | 60.75 | qfq | 18,546,600 | 1,105,596,600 | 5.05% |
| 2026-06-18 | 55.37 | 58.90 | 55.03 | 57.83 | 57.83 | qfq | 15,272,585 | 874,723,645 | 4.42% |
| 2026-06-17 | 52.69 | 56.99 | 52.20 | 55.38 | 55.38 | qfq | 16,473,598 | 908,480,313 | 3.96% |
| 2026-06-16 | 53.88 | 54.53 | 51.60 | 53.27 | 53.27 | qfq | 13,513,543 | 716,238,687 | -0.06% |
| 2026-06-15 | 47.76 | 53.99 | 47.02 | 53.30 | 53.30 | qfq | 17,595,915 | 907,094,993 | 14.97% |
| 2026-06-12 | 47.92 | 50.26 | 46.28 | 46.36 | 46.36 | qfq | 11,702,027 | 563,786,711 | -1.34% |
| 2026-06-11 | 47.90 | 47.99 | 46.39 | 46.99 | 46.99 | qfq | 9,591,780 | 451,422,440 | 0.17% |
| 2026-06-10 | 48.12 | 48.59 | 45.92 | 46.91 | 46.91 | qfq | 8,100,157 | 378,090,168 | -2.68% |
| 2026-06-09 | 47.70 | 48.70 | 45.77 | 48.20 | 48.20 | qfq | 12,238,457 | 580,508,958 | 4.08% |
| 2026-06-08 | 47.61 | 48.84 | 45.18 | 46.31 | 46.19 | qfq | 15,605,805 | 735,803,900 | -7.06% |
| 2026-06-05 | 51.84 | 54.28 | 49.58 | 49.83 | 49.70 | qfq | 17,471,063 | 902,654,542 | -4.21% |
| 2026-06-04 | 50.04 | 52.49 | 49.62 | 52.02 | 51.89 | qfq | 12,205,531 | 622,127,063 | 2.68% |
| 2026-06-03 | 52.20 | 53.17 | 49.88 | 50.66 | 50.53 | qfq | 16,409,755 | 841,949,415 | -3.17% |
| 2026-06-02 | 49.99 | 52.75 | 49.61 | 52.32 | 52.19 | qfq | 14,327,471 | 736,640,508 | 4.66% |
| 2026-06-01 | 54.51 | 55.33 | 49.79 | 49.99 | 49.86 | qfq | 16,827,604 | 876,268,815 | -7.77% |
| 2026-05-29 | 60.00 | 60.59 | 53.88 | 54.20 | 54.06 | qfq | 16,818,203 | 946,362,034 | -8.14% |
| 2026-05-28 | 56.36 | 59.41 | 54.54 | 59.00 | 58.85 | qfq | 19,527,738 | 1,119,632,568 | 6.77% |
| 2026-05-27 | 61.40 | 61.40 | 54.44 | 55.26 | 55.12 | qfq | 28,171,826 | 1,622,741,401 | -10.90% |
| 2026-05-26 | 70.17 | 72.45 | 58.00 | 62.02 | 61.86 | qfq | 34,316,752 | 2,173,144,390 | -13.28% |
| 2026-05-25 | 68.10 | 72.10 | 67.50 | 71.52 | 71.34 | qfq | 13,111,789 | 917,583,304 | 4.62% |
| 2026-05-22 | 65.79 | 70.28 | 64.80 | 68.36 | 68.18 | qfq | 14,378,435 | 975,811,612 | 5.98% |
| 2026-05-21 | 66.30 | 69.63 | 64.00 | 64.50 | 64.33 | qfq | 15,025,560 | 1,015,623,782 | -2.44% |
| 2026-05-20 | 64.00 | 66.90 | 61.61 | 66.11 | 65.94 | qfq | 10,408,662 | 670,520,255 | 2.24% |
| 2026-05-19 | 64.53 | 64.93 | 60.62 | 64.66 | 64.49 | qfq | 12,996,670 | 819,894,142 | 1.81% |
| 2026-05-18 | 58.43 | 64.58 | 57.15 | 63.51 | 63.35 | qfq | 17,112,886 | 1,067,160,745 | 8.47% |
| 2026-05-15 | 57.51 | 60.30 | 57.33 | 58.55 | 58.40 | qfq | 12,810,591 | 753,008,006 | 1.83% |
| 2026-05-14 | 59.42 | 59.98 | 57.29 | 57.50 | 57.35 | qfq | 10,735,316 | 627,496,177 | -3.75% |
| 2026-05-13 | 60.00 | 60.35 | 57.66 | 59.74 | 59.59 | qfq | 17,995,767 | 1,056,041,690 | -1.14% |
| 2026-05-12 | 55.20 | 62.00 | 53.60 | 60.43 | 60.27 | qfq | 22,703,302 | 1,289,680,206 | 9.26% |
| 2026-05-11 | 56.00 | 57.49 | 53.50 | 55.31 | 55.17 | qfq | 18,446,911 | 1,021,849,295 | 0.60% |
| 2026-05-08 | 53.00 | 55.50 | 51.50 | 54.98 | 54.84 | qfq | 15,138,205 | 823,849,247 | 1.38% |
| 2026-05-07 | 51.00 | 55.70 | 50.81 | 54.23 | 54.09 | qfq | 15,264,577 | 813,383,997 | 5.34% |
| 2026-05-06 | 52.88 | 54.00 | 51.00 | 51.48 | 51.35 | qfq | 14,788,852 | 772,763,316 | -2.24% |
| 2026-04-30 | 49.45 | 56.00 | 49.45 | 52.66 | 52.52 | qfq | 19,049,546 | 1,015,200,866 | 2.89% |
| 2026-04-29 | 51.00 | 52.30 | 49.79 | 51.18 | 51.05 | qfq | 9,009,991 | 462,601,905 | 0.35% |
| 2026-04-28 | 52.41 | 53.69 | 50.67 | 51.00 | 50.87 | qfq | 13,217,706 | 686,435,990 | -3.65% |
| 2026-04-27 | 56.00 | 57.15 | 52.69 | 52.93 | 52.79 | qfq | 16,288,782 | 889,320,120 | -4.03% |
| 2026-04-24 | 53.00 | 55.39 | 50.88 | 55.15 | 55.01 | qfq | 18,406,797 | 972,144,588 | 3.37% |
| 2026-04-23 | 55.25 | 56.69 | 52.93 | 53.35 | 53.21 | qfq | 13,619,296 | 739,012,907 | -4.73% |
| 2026-04-22 | 54.88 | 57.57 | 54.00 | 56.00 | 55.86 | qfq | 12,450,646 | 698,795,220 | 1.82% |
| 2026-04-21 | 50.00 | 55.37 | 49.78 | 55.00 | 54.86 | qfq | 14,838,386 | 796,294,288 | 9.43% |
| 2026-04-20 | 49.24 | 51.47 | 48.00 | 50.26 | 50.13 | qfq | 11,062,346 | 552,152,669 | 1.17% |
| 2026-04-17 | 49.20 | 51.80 | 49.20 | 49.68 | 49.55 | qfq | 9,694,170 | 488,046,444 | 0.24% |
| 2026-04-16 | 46.95 | 49.94 | 46.68 | 49.56 | 49.43 | qfq | 12,073,752 | 587,773,516 | 5.63% |
| 2026-04-15 | 48.00 | 48.48 | 46.46 | 46.92 | 46.80 | qfq | 10,809,872 | 511,164,287 | -2.41% |
| 2026-04-14 | 49.00 | 49.85 | 47.50 | 48.08 | 47.96 | qfq | 13,040,835 | 631,863,005 | -0.66% |
| 2026-04-13 | 45.64 | 48.84 | 45.30 | 48.40 | 48.28 | qfq | 16,621,541 | 785,256,775 | 4.72% |
| 2026-04-10 | 47.30 | 49.98 | 46.08 | 46.22 | 46.10 | qfq | 18,408,497 | 877,370,279 | -0.41% |
| 2026-04-09 | 44.80 | 47.38 | 44.30 | 46.41 | 46.29 | qfq | 14,988,687 | 690,746,308 | 1.78% |
| 2026-04-08 | 41.60 | 46.32 | 40.73 | 45.60 | 45.48 | qfq | 20,746,417 | 914,233,148 | 13.66% |
| 2026-04-07 | 39.15 | 40.95 | 39.00 | 40.12 | 40.02 | qfq | 10,654,212 | 425,464,025 | 2.90% |
| 2026-04-03 | 40.03 | 40.57 | 38.89 | 38.99 | 38.89 | qfq | 8,655,949 | 342,780,018 | -2.11% |
| 2026-04-02 | 40.64 | 41.64 | 39.28 | 39.83 | 39.73 | qfq | 11,812,047 | 476,959,869 | -1.39% |
| 2026-04-01 | 40.00 | 41.38 | 39.60 | 40.39 | 40.29 | qfq | 11,764,553 | 477,370,723 | 4.34% |
| 2026-03-31 | 40.50 | 40.66 | 38.51 | 38.71 | 38.61 | qfq | 12,732,073 | 501,166,325 | -5.31% |
| 2026-03-30 | 39.82 | 41.75 | 39.16 | 40.88 | 40.77 | qfq | 13,958,138 | 566,611,662 | 2.35% |
| 2026-03-27 | 37.46 | 41.17 | 37.46 | 39.94 | 39.84 | qfq | 14,265,142 | 563,061,286 | 2.96% |
| 2026-03-26 | 39.70 | 40.00 | 38.52 | 38.79 | 38.69 | qfq | 10,128,832 | 396,847,509 | -2.42% |
| 2026-03-25 | 36.00 | 40.49 | 36.00 | 39.75 | 39.65 | qfq | 19,213,225 | 756,338,182 | 11.59% |
| 2026-03-24 | 35.35 | 36.00 | 34.20 | 35.62 | 35.53 | qfq | 12,132,848 | 424,450,285 | 4.27% |
| 2026-03-23 | 36.43 | 36.83 | 33.90 | 34.16 | 34.07 | qfq | 20,204,574 | 713,498,331 | -9.70% |
| 2026-03-20 | 38.70 | 40.88 | 37.50 | 37.83 | 37.73 | qfq | 17,445,949 | 685,538,249 | -1.89% |
| 2026-03-19 | 38.62 | 40.10 | 38.31 | 38.56 | 38.46 | qfq | 13,756,717 | 537,064,048 | -3.12% |
| 2026-03-18 | 38.67 | 40.90 | 38.01 | 39.80 | 39.70 | qfq | 16,280,695 | 639,069,527 | 1.53% |
| 2026-03-17 | 39.07 | 40.91 | 38.89 | 39.20 | 39.10 | qfq | 16,667,973 | 664,365,605 | -0.18% |
| 2026-03-16 | 38.88 | 39.98 | 37.27 | 39.27 | 39.17 | qfq | 15,897,590 | 615,118,303 | -0.15% |
| 2026-03-13 | 37.05 | 40.70 | 36.46 | 39.33 | 39.23 | qfq | 19,722,402 | 765,994,901 | 4.05% |
| 2026-03-12 | 35.55 | 38.85 | 35.40 | 37.80 | 37.70 | qfq | 19,353,972 | 732,989,395 | 5.35% |
| 2026-03-11 | 35.52 | 36.77 | 35.42 | 35.88 | 35.79 | qfq | 11,610,958 | 417,088,577 | 1.41% |
| 2026-03-10 | 35.10 | 35.84 | 34.81 | 35.38 | 35.29 | qfq | 11,410,382 | 402,733,059 | 4.40% |
| 2026-03-09 | 33.05 | 34.32 | 31.85 | 33.89 | 33.80 | qfq | 14,915,305 | 492,708,913 | -3.20% |
| 2026-03-06 | 34.90 | 35.93 | 33.88 | 35.01 | 34.92 | qfq | 10,810,800 | 378,543,364 | -1.49% |
| 2026-03-05 | 34.96 | 36.72 | 34.68 | 35.54 | 35.45 | qfq | 17,153,732 | 613,340,289 | 4.44% |
| 2026-03-04 | 33.50 | 35.20 | 33.30 | 34.03 | 33.94 | qfq | 11,152,373 | 380,864,416 | 0.50% |
| 2026-03-03 | 34.98 | 35.91 | 33.70 | 33.86 | 33.77 | qfq | 18,530,529 | 637,871,847 | -2.70% |
| 2026-03-02 | 35.00 | 36.77 | 34.70 | 34.80 | 34.71 | qfq | 18,354,026 | 649,050,979 | 1.96% |
| 2026-02-27 | 34.70 | 34.77 | 33.62 | 34.13 | 34.04 | qfq | 19,090,581 | 650,461,306 | -3.97% |
| 2026-02-26 | 33.20 | 36.76 | 32.60 | 35.54 | 35.45 | qfq | 27,378,648 | 955,208,101 | 8.35% |
| 2026-02-25 | 31.00 | 33.53 | 30.00 | 32.80 | 32.72 | qfq | 21,518,575 | 689,085,115 | 5.77% |
| 2026-02-24 | 30.99 | 32.05 | 30.56 | 31.01 | 30.93 | qfq | 13,197,606 | 413,681,889 | 2.44% |
| 2026-02-13 | 31.39 | 31.39 | 30.21 | 30.27 | 30.19 | qfq | 10,900,815 | 335,139,103 | -2.07% |
| 2026-02-12 | 30.38 | 31.08 | 30.03 | 30.91 | 30.83 | qfq | 14,239,135 | 437,623,584 | 1.61% |
| 2026-02-11 | 28.66 | 31.82 | 28.66 | 30.42 | 30.34 | qfq | 25,967,604 | 798,310,801 | 5.99% |
| 2026-02-10 | 28.25 | 28.95 | 27.78 | 28.70 | 28.63 | qfq | 8,245,358 | 235,588,215 | 2.39% |
| 2026-02-09 | 27.08 | 28.14 | 27.00 | 28.03 | 27.96 | qfq | 6,469,105 | 179,227,218 | 5.18% |
| 2026-02-06 | 26.72 | 27.33 | 26.65 | 26.65 | 26.58 | qfq | 8,094,473 | 218,040,467 | -2.02% |
| 2026-02-05 | 27.90 | 27.91 | 26.95 | 27.20 | 27.13 | qfq | 6,617,403 | 180,620,155 | -3.41% |
| 2026-02-04 | 27.90 | 28.42 | 27.71 | 28.16 | 28.09 | qfq | 5,676,628 | 158,902,238 | 0.14% |
| 2026-02-03 | 27.44 | 28.60 | 27.35 | 28.12 | 28.05 | qfq | 5,658,884 | 159,009,763 | 3.34% |
| 2026-02-02 | 27.83 | 28.45 | 27.03 | 27.21 | 27.14 | qfq | 6,620,863 | 183,008,238 | -2.23% |
| 2026-01-30 | 27.95 | 28.04 | 26.68 | 27.83 | 27.76 | qfq | 7,406,465 | 203,754,723 | 0.29% |
| 2026-01-29 | 28.94 | 28.94 | 27.60 | 27.75 | 27.68 | qfq | 8,064,947 | 227,554,379 | -3.98% |
| 2026-01-28 | 29.20 | 29.45 | 28.65 | 28.90 | 28.83 | qfq | 7,685,359 | 222,517,138 | -0.10% |
| 2026-01-27 | 28.03 | 29.25 | 27.50 | 28.93 | 28.86 | qfq | 12,198,791 | 347,855,491 | 2.84% |
| 2026-01-26 | 28.89 | 29.10 | 27.83 | 28.13 | 28.06 | qfq | 13,190,564 | 372,369,544 | -2.43% |
| 2026-01-23 | 30.07 | 30.30 | 28.51 | 28.83 | 28.76 | qfq | 19,228,991 | 556,459,828 | -5.82% |
| 2026-01-22 | 29.48 | 30.95 | 28.45 | 30.61 | 30.53 | qfq | 21,091,800 | 624,197,744 | 3.87% |
| 2026-01-21 | 28.92 | 29.98 | 28.71 | 29.47 | 29.39 | qfq | 9,321,811 | 273,655,227 | 0.86% |
| 2026-01-20 | 29.50 | 30.30 | 28.70 | 29.22 | 29.14 | qfq | 9,638,694 | 281,328,095 | -0.27% |
| 2026-01-19 | 28.91 | 29.78 | 28.46 | 29.30 | 29.22 | qfq | 11,860,600 | 345,115,703 | 2.02% |
| 2026-01-16 | 29.30 | 29.63 | 28.16 | 28.72 | 28.65 | qfq | 9,908,243 | 283,495,394 | -0.42% |
| 2026-01-15 | 27.11 | 28.89 | 27.07 | 28.84 | 28.77 | qfq | 13,872,054 | 391,120,941 | 5.64% |
| 2026-01-14 | 26.72 | 27.58 | 26.66 | 27.30 | 27.23 | qfq | 12,629,889 | 342,753,909 | 2.44% |
| 2026-01-13 | 27.60 | 28.09 | 26.53 | 26.65 | 26.58 | qfq | 13,350,464 | 363,113,636 | -4.51% |
| 2026-01-12 | 28.36 | 28.40 | 27.40 | 27.91 | 27.84 | qfq | 10,415,068 | 290,455,049 | -2.17% |
| 2026-01-09 | 27.60 | 28.78 | 27.31 | 28.53 | 28.46 | qfq | 13,384,471 | 378,991,320 | 3.67% |
| 2026-01-08 | 27.50 | 28.08 | 27.26 | 27.52 | 27.45 | qfq | 10,595,568 | 292,717,276 | -0.61% |
| 2026-01-07 | 27.08 | 28.08 | 26.97 | 27.69 | 27.62 | qfq | 13,672,290 | 375,980,451 | 1.43% |
| 2026-01-06 | 27.11 | 27.77 | 26.95 | 27.30 | 27.23 | qfq | 12,312,073 | 336,134,723 | 0.26% |
| 2026-01-05 | 27.30 | 27.57 | 26.30 | 27.23 | 27.16 | qfq | 13,805,720 | 373,153,349 | 0.74% |
| 2025-12-31 | 27.58 | 28.17 | 26.75 | 27.03 | 26.96 | qfq | 11,204,880 | 304,689,277 | -2.21% |
| 2025-12-30 | 28.15 | 28.44 | 27.25 | 27.64 | 27.57 | qfq | 18,187,967 | 503,937,145 | -1.92% |
| 2025-12-29 | 28.99 | 29.38 | 27.96 | 28.18 | 28.11 | qfq | 23,981,768 | 684,796,095 | -3.13% |
| 2025-12-26 | 29.38 | 30.13 | 28.30 | 29.09 | 29.02 | qfq | 29,163,623 | 848,516,040 | -1.36% |
| 2025-12-25 | 27.54 | 29.74 | 27.20 | 29.49 | 29.41 | qfq | 28,848,213 | 830,286,963 | 6.12% |
| 2025-12-24 | 27.81 | 28.42 | 26.55 | 27.79 | 27.72 | qfq | 28,800,998 | 794,813,295 | 4.00% |
| 2025-12-23 | 26.11 | 27.27 | 25.34 | 26.72 | 26.65 | qfq | 19,902,162 | 525,156,418 | 0.83% |
| 2025-12-22 | 25.40 | 26.74 | 24.93 | 26.50 | 26.43 | qfq | 22,143,751 | 571,014,966 | 4.33% |
| 2025-12-19 | 23.94 | 26.36 | 23.13 | 25.40 | 25.33 | qfq | 27,310,951 | 682,895,155 | 12.54% |
| 2025-12-18 | 21.60 | 22.63 | 21.51 | 22.57 | 22.51 | qfq | 6,702,915 | 149,296,391 | 4.01% |
| 2025-12-17 | 21.30 | 21.74 | 21.10 | 21.70 | 21.64 | qfq | 2,481,461 | 53,134,911 | 2.02% |
| 2025-12-16 | 22.04 | 22.04 | 21.21 | 21.27 | 21.22 | qfq | 4,329,974 | 92,802,323 | -3.49% |
| 2025-12-15 | 21.85 | 22.29 | 21.79 | 22.04 | 21.98 | qfq | 2,606,388 | 57,578,404 | 0.69% |
| 2025-12-12 | 21.57 | 22.11 | 21.57 | 21.89 | 21.83 | qfq | 2,747,190 | 60,002,534 | 0.92% |
| 2025-12-11 | 22.08 | 22.08 | 21.65 | 21.69 | 21.63 | qfq | 3,059,406 | 66,732,485 | -1.32% |
| 2025-12-10 | 22.11 | 22.16 | 21.85 | 21.98 | 21.92 | qfq | 2,208,511 | 48,576,750 | -0.36% |
| 2025-12-09 | 22.14 | 22.44 | 22.02 | 22.06 | 22.00 | qfq | 2,503,958 | 55,651,664 | -0.63% |
| 2025-12-08 | 22.09 | 22.39 | 21.91 | 22.20 | 22.14 | qfq | 3,570,127 | 79,345,676 | 0.77% |
| 2025-12-05 | 21.88 | 22.10 | 21.68 | 22.03 | 21.97 | qfq | 1,960,097 | 42,886,877 | 0.64% |
| 2025-12-04 | 21.76 | 21.93 | 21.44 | 21.89 | 21.83 | qfq | 2,417,537 | 52,465,096 | 0.32% |
| 2025-12-03 | 21.84 | 21.94 | 21.51 | 21.82 | 21.76 | qfq | 2,701,792 | 58,531,175 | 0.00% |
| 2025-12-02 | 22.19 | 22.19 | 21.76 | 21.82 | 21.76 | qfq | 2,612,872 | 57,214,192 | -1.45% |
| 2025-12-01 | 21.88 | 22.50 | 21.75 | 22.14 | 22.08 | qfq | 4,770,150 | 105,647,650 | 1.79% |
| 2025-11-28 | 21.91 | 22.01 | 21.60 | 21.75 | 21.69 | qfq | 4,637,069 | 100,743,587 | -0.73% |
| 2025-11-27 | 22.02 | 22.26 | 21.89 | 21.91 | 21.85 | qfq | 3,829,691 | 84,564,669 | -0.72% |
| 2025-11-26 | 22.25 | 22.44 | 22.03 | 22.07 | 22.01 | qfq | 2,723,754 | 60,592,249 | -1.52% |
| 2025-11-25 | 22.33 | 22.80 | 22.23 | 22.41 | 22.35 | qfq | 2,115,492 | 47,674,482 | 0.49% |
| 2025-11-24 | 21.85 | 22.45 | 21.79 | 22.30 | 22.24 | qfq | 2,596,424 | 57,607,168 | 2.11% |
| 2025-11-21 | 22.24 | 22.55 | 21.67 | 21.84 | 21.78 | qfq | 4,082,857 | 90,300,248 | -2.76% |
| 2025-11-20 | 22.53 | 22.82 | 22.33 | 22.46 | 22.40 | qfq | 2,146,106 | 48,328,784 | 0.40% |
| 2025-11-19 | 22.67 | 22.68 | 22.26 | 22.37 | 22.31 | qfq | 2,542,063 | 57,083,175 | -0.58% |
| 2025-11-18 | 22.07 | 22.99 | 21.90 | 22.50 | 22.44 | qfq | 6,332,431 | 143,234,374 | 1.58% |
| 2025-11-17 | 22.84 | 22.87 | 21.92 | 22.15 | 22.09 | qfq | 4,676,195 | 103,595,339 | -0.85% |
| 2025-11-14 | 22.51 | 22.77 | 22.34 | 22.34 | 22.28 | qfq | 4,020,051 | 90,686,986 | -2.40% |
| 2025-11-13 | 22.78 | 23.00 | 22.66 | 22.89 | 22.83 | qfq | 3,042,201 | 69,556,454 | 0.48% |
| 2025-11-12 | 22.60 | 23.07 | 22.46 | 22.78 | 22.72 | qfq | 3,265,176 | 74,496,417 | 0.62% |
| 2025-11-11 | 23.08 | 23.25 | 22.55 | 22.64 | 22.58 | qfq | 2,666,988 | 60,842,622 | -1.22% |
| 2025-11-10 | 22.89 | 23.23 | 22.79 | 22.92 | 22.86 | qfq | 4,167,917 | 95,847,016 | 0.57% |
| 2025-11-07 | 22.77 | 22.90 | 22.54 | 22.79 | 22.73 | qfq | 2,804,748 | 63,845,740 | -0.22% |
| 2025-11-06 | 22.56 | 22.94 | 22.46 | 22.84 | 22.78 | qfq | 4,467,423 | 101,601,466 | 1.38% |
| 2025-11-05 | 22.60 | 22.77 | 22.41 | 22.53 | 22.47 | qfq | 3,950,664 | 89,149,275 | -0.09% |
| 2025-11-04 | 23.04 | 23.24 | 22.44 | 22.55 | 22.49 | qfq | 5,962,240 | 135,254,061 | -1.91% |
| 2025-11-03 | 24.30 | 24.33 | 22.44 | 22.99 | 22.93 | qfq | 13,008,461 | 299,360,769 | -5.31% |
| 2025-10-31 | 24.84 | 25.06 | 24.26 | 24.28 | 24.22 | qfq | 5,660,561 | 138,963,990 | -2.25% |
| 2025-10-30 | 25.50 | 25.50 | 24.82 | 24.84 | 24.78 | qfq | 4,073,103 | 102,313,607 | -2.66% |
| 2025-10-29 | 25.58 | 25.85 | 25.18 | 25.52 | 25.45 | qfq | 4,334,798 | 110,285,994 | -0.66% |
| 2025-10-28 | 25.89 | 25.89 | 25.37 | 25.69 | 25.62 | qfq | 3,866,765 | 99,142,747 | -0.04% |
| 2025-10-27 | 25.85 | 26.22 | 25.58 | 25.70 | 25.63 | qfq | 6,507,373 | 167,961,366 | -0.58% |
| 2025-10-24 | 24.89 | 25.95 | 24.25 | 25.85 | 25.78 | qfq | 8,848,454 | 225,092,854 | 2.09% |
| 2025-10-23 | 25.11 | 25.35 | 24.65 | 25.32 | 25.25 | qfq | 3,928,305 | 97,869,739 | 0.48% |
| 2025-10-22 | 24.99 | 25.40 | 24.66 | 25.20 | 25.14 | qfq | 6,825,039 | 170,734,542 | 0.16% |
| 2025-10-21 | 24.60 | 25.30 | 24.52 | 25.16 | 25.10 | qfq | 5,081,361 | 127,585,129 | 2.78% |
| 2025-10-20 | 24.51 | 25.24 | 24.32 | 24.48 | 24.42 | qfq | 4,480,424 | 110,824,954 | 0.74% |
| 2025-10-17 | 24.70 | 25.36 | 24.24 | 24.30 | 24.24 | qfq | 5,060,830 | 125,219,042 | -3.19% |
| 2025-10-16 | 24.86 | 25.30 | 24.68 | 25.10 | 25.04 | qfq | 4,964,511 | 124,081,669 | 0.28% |
| 2025-10-15 | 24.75 | 25.48 | 24.35 | 25.03 | 24.79 | qfq | 6,053,045 | 151,137,660 | 1.58% |
| 2025-10-14 | 26.12 | 26.31 | 24.64 | 24.64 | 24.40 | qfq | 7,359,252 | 186,015,031 | -5.05% |
| 2025-10-13 | 25.15 | 26.21 | 25.10 | 25.95 | 25.70 | qfq | 5,112,361 | 132,185,879 | 0.70% |
| 2025-10-10 | 25.99 | 26.45 | 25.69 | 25.77 | 25.52 | qfq | 7,148,140 | 186,379,835 | -0.08% |
| 2025-10-09 | 24.95 | 26.10 | 24.94 | 25.79 | 25.54 | qfq | 10,842,268 | 278,245,206 | 4.50% |
| 2025-09-30 | 25.20 | 25.30 | 24.44 | 24.68 | 24.44 | qfq | 6,616,899 | 164,172,723 | -1.59% |
| 2025-09-29 | 24.42 | 25.20 | 24.42 | 25.08 | 24.84 | qfq | 5,381,634 | 133,830,182 | 2.33% |
| 2025-09-26 | 25.05 | 25.42 | 24.50 | 24.51 | 24.27 | qfq | 4,438,846 | 110,236,322 | -3.05% |
| 2025-09-25 | 25.65 | 25.73 | 25.04 | 25.28 | 25.03 | qfq | 3,677,519 | 93,205,626 | -1.37% |
| 2025-09-24 | 24.89 | 25.67 | 24.60 | 25.63 | 25.38 | qfq | 5,046,705 | 127,830,256 | 2.52% |
| 2025-09-23 | 25.80 | 25.89 | 24.18 | 25.00 | 24.76 | qfq | 7,754,679 | 192,072,429 | -3.36% |
| 2025-09-22 | 25.24 | 25.90 | 25.04 | 25.87 | 25.62 | qfq | 6,434,710 | 164,153,677 | 3.48% |
| 2025-09-19 | 25.10 | 25.75 | 24.99 | 25.00 | 24.76 | qfq | 5,999,964 | 152,313,376 | -1.15% |
| 2025-09-18 | 24.94 | 26.20 | 24.94 | 25.29 | 25.04 | qfq | 8,872,586 | 227,032,178 | 1.24% |
| 2025-09-17 | 24.73 | 25.15 | 24.62 | 24.98 | 24.74 | qfq | 3,153,348 | 78,461,543 | 0.00% |
| 2025-09-16 | 24.50 | 25.54 | 24.39 | 24.98 | 24.74 | qfq | 5,215,074 | 130,328,032 | 1.67% |
| 2025-09-15 | 24.95 | 25.05 | 24.20 | 24.57 | 24.33 | qfq | 3,093,348 | 76,240,641 | 0.04% |
| 2025-09-12 | 25.05 | 25.05 | 24.50 | 24.56 | 24.32 | qfq | 3,440,605 | 85,140,108 | -1.48% |
| 2025-09-11 | 24.28 | 25.14 | 24.28 | 24.93 | 24.69 | qfq | 3,415,331 | 84,585,074 | 0.81% |
| 2025-09-10 | 24.60 | 25.15 | 24.54 | 24.73 | 24.49 | qfq | 3,109,131 | 77,388,935 | 1.19% |
| 2025-09-09 | 25.37 | 25.38 | 24.33 | 24.44 | 24.20 | qfq | 3,731,972 | 92,600,618 | -4.46% |
| 2025-09-08 | 25.12 | 25.67 | 24.75 | 25.58 | 25.33 | qfq | 3,774,455 | 95,061,075 | 1.35% |
| 2025-09-05 | 24.48 | 25.50 | 24.11 | 25.24 | 24.99 | qfq | 4,415,610 | 109,967,232 | 3.66% |
| 2025-09-04 | 24.80 | 25.25 | 23.99 | 24.35 | 24.11 | qfq | 4,800,970 | 117,851,075 | -1.89% |
| 2025-09-03 | 25.35 | 25.57 | 24.75 | 24.82 | 24.58 | qfq | 3,336,301 | 83,734,632 | -1.90% |
| 2025-09-02 | 26.39 | 26.49 | 24.98 | 25.30 | 25.05 | qfq | 6,873,419 | 174,748,468 | -4.20% |
| 2025-09-01 | 26.16 | 26.74 | 26.16 | 26.41 | 26.15 | qfq | 5,229,343 | 138,228,641 | 0.15% |
| 2025-08-29 | 26.78 | 26.78 | 25.98 | 26.37 | 26.11 | qfq | 4,533,363 | 118,787,781 | -1.27% |
| 2025-08-28 | 26.07 | 26.82 | 25.88 | 26.71 | 26.45 | qfq | 5,046,046 | 133,201,984 | 2.61% |
| 2025-08-27 | 26.31 | 27.16 | 26.03 | 26.03 | 25.78 | qfq | 5,388,178 | 143,569,998 | -1.03% |
| 2025-08-26 | 26.75 | 26.79 | 26.28 | 26.30 | 26.04 | qfq | 4,237,749 | 112,194,495 | -1.68% |
| 2025-08-25 | 26.88 | 27.09 | 26.21 | 26.75 | 26.49 | qfq | 6,325,209 | 168,281,544 | 0.49% |
| 2025-08-22 | 26.34 | 26.85 | 26.26 | 26.62 | 26.36 | qfq | 4,193,216 | 111,498,008 | 1.02% |
| 2025-08-21 | 26.98 | 27.35 | 26.11 | 26.35 | 26.09 | qfq | 5,287,446 | 140,162,468 | -2.77% |
| 2025-08-20 | 26.30 | 27.34 | 25.81 | 27.10 | 26.84 | qfq | 9,289,738 | 245,309,990 | 1.27% |
| 2025-08-19 | 27.92 | 28.00 | 26.45 | 26.76 | 26.50 | qfq | 6,751,084 | 182,148,548 | -4.15% |
| 2025-08-18 | 27.81 | 28.42 | 27.48 | 27.92 | 27.65 | qfq | 3,627,510 | 101,588,660 | 1.01% |
| 2025-08-15 | 27.38 | 27.80 | 26.83 | 27.64 | 27.37 | qfq | 5,466,119 | 148,786,751 | 0.84% |
| 2025-08-14 | 27.99 | 28.24 | 27.28 | 27.41 | 27.14 | qfq | 3,875,770 | 107,071,588 | -2.11% |
| 2025-08-13 | 27.98 | 28.37 | 27.72 | 28.00 | 27.73 | qfq | 2,651,419 | 74,358,238 | 0.32% |
| 2025-08-12 | 27.79 | 28.18 | 27.45 | 27.91 | 27.64 | qfq | 2,648,194 | 73,766,270 | 0.43% |
| 2025-08-11 | 27.40 | 28.15 | 27.28 | 27.79 | 27.52 | qfq | 3,159,239 | 88,006,508 | 1.79% |
| 2025-08-08 | 27.32 | 27.44 | 26.90 | 27.30 | 27.03 | qfq | 1,991,221 | 54,124,765 | -0.07% |
| 2025-08-07 | 27.98 | 28.16 | 27.27 | 27.32 | 27.05 | qfq | 2,731,211 | 75,464,545 | -2.57% |
| 2025-08-06 | 27.30 | 28.07 | 27.21 | 28.04 | 27.77 | qfq | 2,753,160 | 76,467,084 | 2.64% |
| 2025-08-05 | 27.60 | 27.60 | 27.23 | 27.32 | 27.05 | qfq | 1,508,166 | 41,234,755 | -0.83% |
| 2025-08-04 | 26.73 | 27.67 | 26.40 | 27.55 | 27.28 | qfq | 2,733,685 | 74,322,882 | 2.45% |
| 2025-08-01 | 27.13 | 27.58 | 26.70 | 26.89 | 26.63 | qfq | 2,580,218 | 69,798,429 | -0.48% |
| 2025-07-31 | 27.45 | 27.78 | 26.97 | 27.02 | 26.76 | qfq | 2,836,701 | 77,410,684 | -1.57% |
| 2025-07-30 | 27.43 | 27.59 | 27.05 | 27.45 | 27.18 | qfq | 2,723,232 | 74,346,896 | -0.54% |
| 2025-07-29 | 27.96 | 27.96 | 27.41 | 27.60 | 27.33 | qfq | 3,237,182 | 89,533,244 | -0.47% |
| 2025-07-28 | 27.70 | 28.13 | 27.03 | 27.73 | 27.46 | qfq | 4,532,374 | 125,552,289 | -0.22% |
| 2025-07-25 | 26.61 | 27.99 | 26.53 | 27.79 | 27.52 | qfq | 5,653,727 | 155,407,924 | 4.00% |
| 2025-07-24 | 26.85 | 27.15 | 26.48 | 26.72 | 26.46 | qfq | 4,030,557 | 107,879,203 | -0.74% |
| 2025-07-23 | 26.15 | 27.00 | 25.80 | 26.92 | 26.66 | qfq | 4,859,830 | 128,715,697 | 3.18% |
| 2025-07-22 | 26.47 | 26.50 | 25.88 | 26.09 | 25.84 | qfq | 2,736,082 | 71,686,687 | -0.95% |
| 2025-07-21 | 26.15 | 26.46 | 25.94 | 26.34 | 26.08 | qfq | 2,078,755 | 54,487,507 | 0.46% |
| 2025-07-18 | 26.20 | 26.60 | 25.82 | 26.22 | 25.96 | qfq | 2,415,307 | 63,052,141 | 0.08% |
| 2025-07-17 | 26.02 | 26.28 | 25.88 | 26.20 | 25.94 | qfq | 2,072,531 | 54,196,379 | 0.69% |
| 2025-07-16 | 26.08 | 26.20 | 25.86 | 26.02 | 25.77 | qfq | 2,995,390 | 77,925,602 | 0.12% |
| 2025-07-15 | 26.40 | 26.60 | 25.78 | 25.99 | 25.74 | qfq | 4,509,899 | 117,611,634 | -1.63% |
| 2025-07-14 | 26.33 | 26.56 | 26.10 | 26.42 | 26.16 | qfq | 4,057,586 | 106,821,291 | -0.60% |
| 2025-07-11 | 26.55 | 26.91 | 26.12 | 26.58 | 26.32 | qfq | 7,419,736 | 196,499,823 | -0.41% |
| 2025-07-10 | 25.24 | 26.82 | 25.07 | 26.69 | 26.43 | qfq | 10,942,253 | 285,822,767 | 5.74% |
| 2025-07-09 | 25.18 | 25.50 | 24.72 | 25.24 | 24.99 | qfq | 4,885,350 | 122,791,367 | 0.00% |
| 2025-07-08 | 25.17 | 25.60 | 24.97 | 25.24 | 24.99 | qfq | 4,162,419 | 105,115,409 | 0.52% |
| 2025-07-07 | 25.07 | 25.38 | 24.85 | 25.11 | 24.87 | qfq | 2,421,160 | 60,706,253 | -0.48% |
| 2025-07-04 | 25.56 | 25.70 | 24.93 | 25.23 | 24.98 | qfq | 3,923,839 | 98,888,278 | -1.64% |
| 2025-07-03 | 25.40 | 25.98 | 25.22 | 25.65 | 25.40 | qfq | 4,444,599 | 113,952,287 | 0.39% |
| 2025-07-02 | 25.59 | 25.86 | 25.10 | 25.55 | 25.30 | qfq | 4,303,379 | 109,754,823 | -0.97% |
| 2025-07-01 | 24.61 | 26.22 | 24.51 | 25.80 | 25.55 | qfq | 9,896,461 | 254,049,579 | 4.37% |
| 2025-06-30 | 23.96 | 24.79 | 23.96 | 24.72 | 24.48 | qfq | 3,535,516 | 86,798,078 | 3.22% |
| 2025-06-27 | 23.88 | 24.10 | 23.75 | 23.95 | 23.72 | qfq | 2,947,491 | 70,406,292 | 0.55% |
| 2025-06-26 | 24.10 | 24.30 | 23.70 | 23.82 | 23.59 | qfq | 2,192,867 | 52,550,927 | -1.20% |
| 2025-06-25 | 23.80 | 24.30 | 23.62 | 24.11 | 23.88 | qfq | 2,800,916 | 67,335,049 | 0.96% |
| 2025-06-24 | 23.24 | 23.92 | 23.13 | 23.88 | 23.65 | qfq | 5,500,908 | 129,653,002 | 3.33% |
| 2025-06-23 | 22.70 | 23.57 | 22.56 | 23.11 | 22.88 | qfq | 2,132,359 | 49,496,620 | 1.18% |
| 2025-06-20 | 23.31 | 23.50 | 22.78 | 22.84 | 22.62 | qfq | 1,925,777 | 44,455,714 | -0.91% |
| 2025-06-19 | 22.99 | 23.63 | 22.91 | 23.05 | 22.83 | qfq | 2,118,472 | 49,279,728 | -0.47% |
| 2025-06-18 | 22.80 | 23.20 | 22.68 | 23.16 | 22.93 | qfq | 2,026,873 | 46,464,080 | 0.56% |
| 2025-06-17 | 22.98 | 23.36 | 22.73 | 23.03 | 22.81 | qfq | 3,599,731 | 83,167,256 | 0.13% |
| 2025-06-16 | 22.77 | 23.23 | 22.71 | 23.00 | 22.78 | qfq | 2,709,382 | 62,471,117 | 0.70% |
| 2025-06-13 | 23.06 | 23.21 | 22.52 | 22.84 | 22.62 | qfq | 3,870,294 | 88,315,404 | -1.42% |
| 2025-06-12 | 23.18 | 23.38 | 22.98 | 23.17 | 22.94 | qfq | 3,159,734 | 73,044,086 | -0.04% |
| 2025-06-11 | 23.59 | 23.70 | 23.07 | 23.18 | 22.95 | qfq | 4,444,416 | 103,853,418 | -0.94% |
| 2025-06-10 | 24.05 | 24.25 | 23.14 | 23.40 | 23.17 | qfq | 3,442,902 | 80,946,820 | -2.82% |
| 2025-06-09 | 24.20 | 24.58 | 23.95 | 24.08 | 23.85 | qfq | 3,044,328 | 73,591,010 | -0.62% |
| 2025-06-06 | 24.57 | 24.68 | 24.09 | 24.23 | 23.99 | qfq | 2,077,770 | 50,482,652 | -1.30% |
| 2025-06-05 | 24.19 | 24.79 | 23.89 | 24.55 | 24.31 | qfq | 3,423,643 | 83,617,787 | 1.40% |
| 2025-06-04 | 23.95 | 24.42 | 23.65 | 24.21 | 23.97 | qfq | 3,008,673 | 72,267,223 | 1.13% |
| 2025-06-03 | 23.66 | 24.26 | 23.53 | 23.94 | 23.71 | qfq | 3,150,141 | 75,479,272 | 1.18% |
| 2025-05-30 | 23.90 | 24.16 | 23.45 | 23.66 | 23.43 | qfq | 3,380,874 | 80,103,617 | -2.71% |
| 2025-05-29 | 24.06 | 24.75 | 23.80 | 24.32 | 23.95 | qfq | 7,464,390 | 181,144,600 | 1.54% |
| 2025-05-28 | 23.63 | 24.10 | 23.63 | 23.95 | 23.59 | qfq | 2,319,320 | 55,393,006 | 0.93% |
| 2025-05-27 | 24.00 | 24.18 | 23.47 | 23.73 | 23.37 | qfq | 4,327,780 | 102,409,535 | 0.38% |
| 2025-05-26 | 24.02 | 24.46 | 23.48 | 23.64 | 23.28 | qfq | 5,843,811 | 139,292,272 | -2.19% |
| 2025-05-23 | 23.82 | 25.30 | 23.82 | 24.17 | 23.81 | qfq | 9,657,475 | 238,159,225 | 1.21% |
| 2025-05-22 | 23.32 | 24.47 | 23.09 | 23.88 | 23.52 | qfq | 6,400,518 | 152,310,151 | 2.45% |
| 2025-05-21 | 23.33 | 23.33 | 22.83 | 23.31 | 22.96 | qfq | 1,606,220 | 37,052,695 | 0.00% |
| 2025-05-20 | 23.11 | 23.79 | 23.08 | 23.31 | 22.96 | qfq | 2,905,049 | 67,893,524 | -0.17% |
| 2025-05-19 | 23.06 | 23.52 | 22.79 | 23.35 | 23.00 | qfq | 3,195,343 | 74,232,507 | 2.01% |
| 2025-05-16 | 22.77 | 23.13 | 22.70 | 22.89 | 22.55 | qfq | 2,102,178 | 48,142,226 | 0.53% |
| 2025-05-15 | 22.89 | 22.89 | 22.50 | 22.77 | 22.43 | qfq | 1,843,697 | 41,884,007 | -0.61% |
| 2025-05-14 | 23.08 | 23.35 | 22.72 | 22.91 | 22.57 | qfq | 2,260,241 | 51,913,975 | -0.78% |
| 2025-05-13 | 23.28 | 23.94 | 23.09 | 23.09 | 22.74 | qfq | 3,043,728 | 71,200,119 | -0.39% |
| 2025-05-12 | 23.04 | 23.58 | 22.84 | 23.18 | 22.83 | qfq | 3,539,972 | 82,201,374 | 1.36% |
| 2025-05-09 | 22.86 | 23.06 | 22.48 | 22.87 | 22.53 | qfq | 3,890,149 | 88,597,778 | -0.22% |
| 2025-05-08 | 23.38 | 23.41 | 22.90 | 22.92 | 22.58 | qfq | 4,418,241 | 101,931,096 | -2.09% |
| 2025-05-07 | 23.40 | 23.85 | 23.12 | 23.41 | 23.06 | qfq | 5,045,674 | 118,229,784 | 0.91% |
| 2025-05-06 | 23.20 | 23.53 | 23.01 | 23.20 | 22.85 | qfq | 5,278,956 | 122,441,321 | -0.34% |
| 2025-04-30 | 22.97 | 23.55 | 22.83 | 23.28 | 22.93 | qfq | 4,672,978 | 108,912,307 | 0.91% |
| 2025-04-29 | 22.37 | 23.20 | 22.25 | 23.07 | 22.72 | qfq | 6,457,768 | 147,666,772 | 3.13% |
| 2025-04-28 | 22.42 | 22.62 | 22.00 | 22.37 | 22.03 | qfq | 4,240,437 | 94,734,580 | -0.13% |
| 2025-04-25 | 22.25 | 22.80 | 22.13 | 22.40 | 22.06 | qfq | 6,115,722 | 137,492,943 | -0.49% |
| 2025-04-24 | 21.80 | 22.75 | 21.68 | 22.51 | 22.17 | qfq | 8,588,174 | 192,528,554 | 2.50% |
| 2025-04-23 | 21.77 | 22.63 | 21.75 | 21.96 | 21.63 | qfq | 9,581,387 | 213,567,644 | 0.32% |
| 2025-04-22 | 21.50 | 22.05 | 21.31 | 21.89 | 21.56 | qfq | 6,489,750 | 141,290,989 | 2.00% |
| 2025-04-21 | 20.85 | 21.64 | 20.55 | 21.46 | 21.14 | qfq | 4,453,302 | 94,850,524 | 3.72% |
| 2025-04-18 | 20.65 | 21.00 | 20.41 | 20.69 | 20.38 | qfq | 2,566,842 | 53,029,720 | -0.58% |
| 2025-04-17 | 20.50 | 21.39 | 20.50 | 20.81 | 20.50 | qfq | 4,352,773 | 91,511,589 | 0.53% |
| 2025-04-16 | 20.85 | 21.09 | 20.31 | 20.70 | 20.39 | qfq | 4,348,153 | 89,761,782 | -1.15% |
| 2025-04-15 | 21.11 | 21.55 | 20.82 | 20.94 | 20.63 | qfq | 5,926,118 | 125,410,008 | -0.71% |
| 2025-04-14 | 21.70 | 21.70 | 20.60 | 21.09 | 20.77 | qfq | 7,738,616 | 161,754,651 | -0.28% |
| 2025-04-11 | 19.80 | 21.48 | 19.61 | 21.15 | 20.83 | qfq | 8,959,827 | 186,951,586 | 7.58% |
| 2025-04-10 | 19.89 | 20.10 | 19.50 | 19.66 | 19.36 | qfq | 5,062,691 | 100,194,091 | 1.60% |
| 2025-04-09 | 18.11 | 19.55 | 17.03 | 19.35 | 19.06 | qfq | 5,642,855 | 104,509,921 | 5.16% |
| 2025-04-08 | 18.40 | 19.49 | 18.00 | 18.40 | 18.12 | qfq | 6,468,749 | 120,137,362 | 2.17% |
| 2025-04-07 | 20.02 | 20.78 | 17.42 | 18.01 | 17.74 | qfq | 6,985,069 | 134,364,088 | -15.25% |
| 2025-04-03 | 21.14 | 21.88 | 21.05 | 21.25 | 20.93 | qfq | 3,433,534 | 73,510,545 | -0.93% |
| 2025-04-02 | 21.15 | 21.76 | 21.05 | 21.45 | 21.13 | qfq | 3,980,259 | 85,524,814 | 1.37% |
| 2025-04-01 | 20.78 | 21.50 | 20.75 | 21.16 | 20.84 | qfq | 2,812,107 | 59,579,458 | 1.83% |
| 2025-03-31 | 20.84 | 21.06 | 20.57 | 20.78 | 20.47 | qfq | 2,501,878 | 52,002,981 | -0.29% |
| 2025-03-28 | 20.99 | 21.59 | 20.83 | 20.84 | 20.53 | qfq | 2,548,530 | 53,941,436 | -1.28% |
| 2025-03-27 | 20.66 | 21.55 | 20.57 | 21.11 | 20.79 | qfq | 4,046,098 | 85,369,612 | 1.49% |
| 2025-03-26 | 20.25 | 20.94 | 20.25 | 20.80 | 20.49 | qfq | 3,195,193 | 66,206,624 | 1.81% |
| 2025-03-25 | 20.42 | 20.84 | 20.23 | 20.43 | 20.12 | qfq | 3,590,745 | 73,808,283 | 1.14% |
| 2025-03-24 | 20.35 | 20.44 | 19.85 | 20.20 | 19.90 | qfq | 3,218,450 | 64,859,525 | -0.15% |
| 2025-03-21 | 20.67 | 20.69 | 20.12 | 20.23 | 19.93 | qfq | 3,444,491 | 69,932,243 | -2.03% |
| 2025-03-20 | 21.16 | 21.16 | 20.62 | 20.65 | 20.34 | qfq | 3,316,986 | 69,035,599 | -2.41% |
| 2025-03-19 | 21.41 | 21.44 | 21.00 | 21.16 | 20.84 | qfq | 2,894,877 | 61,294,282 | -1.35% |
| 2025-03-18 | 20.85 | 21.58 | 20.78 | 21.45 | 21.13 | qfq | 5,224,981 | 111,452,192 | 2.93% |
| 2025-03-17 | 20.79 | 21.14 | 20.61 | 20.84 | 20.53 | qfq | 3,349,292 | 69,931,988 | 0.72% |
| 2025-03-14 | 20.39 | 20.75 | 20.14 | 20.69 | 20.38 | qfq | 3,127,400 | 64,236,571 | 0.98% |
| 2025-03-13 | 20.58 | 20.88 | 20.25 | 20.49 | 20.18 | qfq | 4,415,229 | 90,721,327 | -0.39% |
| 2025-03-12 | 21.49 | 21.75 | 20.52 | 20.57 | 20.26 | qfq | 6,146,990 | 129,248,376 | -4.15% |
| 2025-03-11 | 21.31 | 21.56 | 21.09 | 21.46 | 21.14 | qfq | 4,285,118 | 91,113,991 | -0.92% |
| 2025-03-10 | 21.80 | 21.98 | 21.45 | 21.66 | 21.33 | qfq | 4,180,880 | 90,558,217 | -1.01% |
| 2025-03-07 | 22.08 | 22.58 | 21.75 | 21.88 | 21.55 | qfq | 4,030,842 | 89,116,083 | -1.80% |
| 2025-03-06 | 22.20 | 22.43 | 22.02 | 22.28 | 21.95 | qfq | 4,430,517 | 98,456,213 | 1.97% |
| 2025-03-05 | 21.80 | 21.92 | 21.50 | 21.85 | 21.52 | qfq | 2,660,799 | 57,773,971 | 0.14% |
| 2025-03-04 | 21.83 | 21.96 | 21.62 | 21.82 | 21.49 | qfq | 3,184,097 | 69,453,455 | -0.23% |
| 2025-03-03 | 22.00 | 22.12 | 21.45 | 21.87 | 21.54 | qfq | 4,208,583 | 92,024,525 | 0.51% |
| 2025-02-28 | 22.82 | 22.82 | 21.68 | 21.76 | 21.43 | qfq | 5,333,031 | 117,718,425 | -4.48% |
| 2025-02-27 | 22.55 | 23.01 | 22.27 | 22.78 | 22.44 | qfq | 7,857,806 | 178,102,844 | 2.66% |
| 2025-02-26 | 22.07 | 22.50 | 21.80 | 22.19 | 21.86 | qfq | 4,498,508 | 99,650,955 | 1.05% |
| 2025-02-25 | 21.62 | 22.19 | 21.47 | 21.96 | 21.63 | qfq | 4,491,749 | 98,179,011 | 0.05% |
| 2025-02-24 | 21.69 | 22.07 | 21.23 | 21.95 | 21.62 | qfq | 4,728,127 | 102,705,876 | 1.25% |
| 2025-02-21 | 21.12 | 21.72 | 20.95 | 21.68 | 21.35 | qfq | 4,750,636 | 101,898,083 | 2.12% |
| 2025-02-20 | 21.03 | 21.29 | 20.93 | 21.23 | 20.91 | qfq | 3,356,475 | 70,949,993 | 0.19% |
| 2025-02-19 | 20.69 | 21.55 | 20.63 | 21.19 | 20.87 | qfq | 5,659,759 | 120,398,422 | 2.37% |
| 2025-02-18 | 20.90 | 21.54 | 20.51 | 20.70 | 20.39 | qfq | 5,778,161 | 122,272,567 | -0.53% |
| 2025-02-17 | 20.84 | 21.08 | 20.61 | 20.81 | 20.50 | qfq | 4,078,773 | 85,074,171 | -0.05% |
| 2025-02-14 | 20.81 | 21.40 | 20.53 | 20.82 | 20.51 | qfq | 4,874,593 | 101,654,528 | -0.38% |
| 2025-02-13 | 21.10 | 21.56 | 20.68 | 20.90 | 20.59 | qfq | 5,608,782 | 117,838,533 | -1.51% |
| 2025-02-12 | 20.50 | 21.28 | 20.27 | 21.22 | 20.90 | qfq | 4,929,842 | 102,252,163 | 3.46% |
| 2025-02-11 | 20.91 | 20.97 | 20.41 | 20.51 | 20.20 | qfq | 3,981,519 | 81,919,903 | -1.91% |
| 2025-02-10 | 20.94 | 21.03 | 20.50 | 20.91 | 20.60 | qfq | 3,926,775 | 81,903,906 | -0.10% |
| 2025-02-07 | 20.70 | 21.13 | 20.50 | 20.93 | 20.62 | qfq | 5,236,097 | 109,157,663 | 0.96% |
| 2025-02-06 | 19.94 | 20.82 | 19.78 | 20.73 | 20.42 | qfq | 4,781,541 | 98,034,228 | 3.65% |
| 2025-02-05 | 20.40 | 20.45 | 19.90 | 20.00 | 19.70 | qfq | 3,443,219 | 69,465,378 | -0.25% |
| 2025-01-27 | 20.63 | 20.73 | 19.98 | 20.05 | 19.75 | qfq | 3,570,134 | 72,397,141 | -1.72% |
| 2025-01-24 | 19.89 | 20.60 | 19.62 | 20.40 | 20.09 | qfq | 4,426,384 | 89,854,987 | 2.56% |
| 2025-01-23 | 20.17 | 20.54 | 19.89 | 19.89 | 19.59 | qfq | 4,726,215 | 95,638,009 | -0.30% |
| 2025-01-22 | 20.90 | 20.90 | 19.84 | 19.95 | 19.65 | qfq | 6,974,335 | 140,459,208 | -3.99% |
| 2025-01-21 | 20.66 | 21.27 | 20.34 | 20.78 | 20.47 | qfq | 7,178,089 | 148,651,482 | 2.41% |
| 2025-01-20 | 20.23 | 20.49 | 20.06 | 20.29 | 19.98 | qfq | 4,751,517 | 96,156,422 | 0.95% |
| 2025-01-17 | 19.13 | 20.35 | 19.10 | 20.10 | 19.80 | qfq | 6,021,249 | 119,788,009 | 3.82% |
| 2025-01-16 | 19.97 | 20.33 | 19.34 | 19.36 | 19.07 | qfq | 4,867,552 | 96,029,672 | -1.63% |
| 2025-01-15 | 20.10 | 20.12 | 19.52 | 19.68 | 19.38 | qfq | 4,040,252 | 79,730,780 | -2.09% |
| 2025-01-14 | 19.47 | 20.41 | 19.22 | 20.10 | 19.80 | qfq | 5,876,176 | 117,336,550 | 3.24% |
| 2025-01-13 | 19.40 | 19.66 | 19.03 | 19.47 | 19.18 | qfq | 3,460,400 | 67,043,762 | 0.00% |
| 2025-01-10 | 20.84 | 20.88 | 19.43 | 19.47 | 19.18 | qfq | 6,907,476 | 138,554,083 | -6.12% |
| 2025-01-09 | 21.10 | 21.56 | 20.60 | 20.74 | 20.43 | qfq | 3,701,361 | 77,885,080 | -2.45% |
| 2025-01-08 | 20.90 | 21.58 | 20.30 | 21.26 | 20.94 | qfq | 6,197,201 | 129,556,652 | 0.76% |
| 2025-01-07 | 20.85 | 21.55 | 20.66 | 21.10 | 20.78 | qfq | 4,457,821 | 93,725,986 | 0.09% |
| 2025-01-06 | 20.90 | 21.45 | 20.71 | 21.08 | 20.76 | qfq | 3,413,071 | 72,086,316 | 0.57% |
| 2025-01-03 | 21.42 | 21.91 | 20.72 | 20.96 | 20.64 | qfq | 4,228,651 | 90,609,138 | -2.28% |
| 2025-01-02 | 22.52 | 22.76 | 21.21 | 21.45 | 21.13 | qfq | 4,826,690 | 105,702,014 | -4.75% |
| 2024-12-31 | 23.07 | 23.60 | 22.52 | 22.52 | 22.18 | qfq | 5,634,653 | 130,200,368 | -2.34% |
| 2024-12-30 | 22.28 | 23.80 | 22.20 | 23.06 | 22.71 | qfq | 8,035,104 | 186,623,547 | 4.16% |
| 2024-12-27 | 22.52 | 23.05 | 22.13 | 22.14 | 21.81 | qfq | 4,151,494 | 94,193,258 | -1.42% |
| 2024-12-26 | 22.30 | 22.73 | 22.21 | 22.46 | 22.12 | qfq | 2,156,615 | 48,555,595 | 0.58% |
| 2024-12-25 | 22.59 | 22.61 | 21.63 | 22.33 | 21.99 | qfq | 3,659,099 | 80,942,460 | -1.50% |
| 2024-12-24 | 22.35 | 22.85 | 22.23 | 22.67 | 22.33 | qfq | 4,810,571 | 108,696,620 | 1.21% |
| 2024-12-23 | 22.97 | 23.49 | 22.31 | 22.40 | 22.06 | qfq | 5,090,434 | 116,411,171 | -2.44% |
| 2024-12-20 | 22.30 | 23.25 | 22.21 | 22.96 | 22.61 | qfq | 4,885,545 | 112,000,405 | 2.36% |
| 2024-12-19 | 22.31 | 22.92 | 22.16 | 22.43 | 22.09 | qfq | 3,528,702 | 79,248,466 | -0.40% |
| 2024-12-18 | 22.39 | 22.99 | 21.83 | 22.52 | 22.18 | qfq | 4,422,137 | 99,602,956 | 1.49% |
| 2024-12-17 | 22.09 | 23.49 | 21.21 | 22.19 | 21.86 | qfq | 7,364,659 | 165,111,903 | 0.86% |
| 2024-12-16 | 22.59 | 22.75 | 21.69 | 22.00 | 21.67 | qfq | 3,533,681 | 77,802,820 | -2.61% |
| 2024-12-13 | 22.81 | 23.10 | 22.44 | 22.59 | 22.25 | qfq | 5,479,709 | 124,788,416 | -2.21% |
| 2024-12-12 | 23.18 | 23.19 | 22.64 | 23.10 | 22.75 | qfq | 5,953,549 | 136,065,797 | 0.39% |
| 2024-12-11 | 22.91 | 23.51 | 22.75 | 23.01 | 22.66 | qfq | 4,394,147 | 101,613,386 | 0.00% |
| 2024-12-10 | 23.38 | 23.57 | 22.68 | 23.01 | 22.66 | qfq | 7,442,450 | 172,458,123 | 2.45% |
| 2024-12-09 | 22.63 | 22.90 | 22.23 | 22.46 | 22.12 | qfq | 4,981,980 | 112,400,367 | -0.84% |
| 2024-12-06 | 21.53 | 22.80 | 21.53 | 22.65 | 22.31 | qfq | 7,090,662 | 157,713,789 | 3.61% |
| 2024-12-05 | 21.25 | 22.05 | 21.06 | 21.86 | 21.53 | qfq | 4,456,981 | 97,028,659 | 2.82% |
| 2024-12-04 | 21.44 | 21.74 | 21.12 | 21.26 | 20.94 | qfq | 4,813,618 | 102,865,442 | -0.70% |
| 2024-12-03 | 21.85 | 21.85 | 21.27 | 21.41 | 21.09 | qfq | 3,454,164 | 74,336,764 | -2.01% |
| 2024-12-02 | 21.70 | 22.24 | 21.31 | 21.85 | 21.52 | qfq | 6,056,369 | 131,904,897 | 1.11% |
| 2024-11-29 | 21.11 | 22.07 | 20.88 | 21.61 | 21.29 | qfq | 5,648,824 | 121,224,505 | 1.65% |
| 2024-11-28 | 21.20 | 21.87 | 20.78 | 21.26 | 20.94 | qfq | 6,813,532 | 144,777,480 | 0.52% |
| 2024-11-27 | 20.30 | 21.15 | 19.52 | 21.15 | 20.83 | qfq | 6,862,061 | 138,928,469 | 4.14% |
| 2024-11-26 | 20.77 | 21.16 | 20.24 | 20.31 | 20.00 | qfq | 5,107,753 | 105,123,166 | -2.21% |
| 2024-11-25 | 20.90 | 20.94 | 20.28 | 20.77 | 20.46 | qfq | 4,229,411 | 87,272,744 | 0.44% |
| 2024-11-22 | 21.59 | 22.50 | 20.65 | 20.68 | 20.37 | qfq | 6,938,875 | 151,133,523 | -4.35% |
| 2024-11-21 | 21.78 | 21.98 | 21.24 | 21.62 | 21.29 | qfq | 4,413,072 | 95,329,257 | -0.83% |
| 2024-11-20 | 21.59 | 21.88 | 21.10 | 21.80 | 21.47 | qfq | 8,246,972 | 177,240,408 | 0.60% |
| 2024-11-19 | 20.94 | 21.99 | 20.92 | 21.67 | 21.34 | qfq | 6,776,724 | 145,220,873 | 3.68% |
| 2024-11-18 | 22.04 | 22.05 | 20.52 | 20.90 | 20.59 | qfq | 9,004,793 | 190,567,231 | -4.70% |
| 2024-11-15 | 23.10 | 23.49 | 21.87 | 21.93 | 21.60 | qfq | 8,643,050 | 196,705,716 | -5.06% |
| 2024-11-14 | 24.80 | 24.90 | 22.66 | 23.10 | 22.75 | qfq | 10,947,441 | 258,728,842 | -7.19% |
| 2024-11-13 | 24.20 | 25.06 | 23.80 | 24.89 | 24.52 | qfq | 8,667,290 | 212,912,978 | 2.30% |
| 2024-11-12 | 24.99 | 25.77 | 23.99 | 24.33 | 23.96 | qfq | 14,619,467 | 363,572,896 | -2.64% |
| 2024-11-11 | 24.50 | 25.70 | 24.50 | 24.99 | 24.61 | qfq | 18,722,049 | 469,977,178 | 4.04% |
| 2024-11-08 | 23.88 | 24.47 | 23.33 | 24.02 | 23.66 | qfq | 17,070,678 | 409,298,770 | 5.17% |
| 2024-11-07 | 23.23 | 23.30 | 22.06 | 22.84 | 22.50 | qfq | 9,675,548 | 217,564,953 | -0.26% |
| 2024-11-06 | 23.15 | 24.10 | 22.67 | 22.90 | 22.56 | qfq | 13,645,242 | 319,011,160 | -0.74% |
| 2024-11-05 | 21.80 | 23.39 | 21.77 | 23.07 | 22.72 | qfq | 15,928,650 | 365,174,782 | 6.81% |
| 2024-11-04 | 21.19 | 22.28 | 21.11 | 21.60 | 21.28 | qfq | 9,526,623 | 207,114,974 | 0.70% |
| 2024-11-01 | 22.98 | 23.20 | 21.42 | 21.45 | 21.13 | qfq | 17,215,080 | 377,893,210 | -6.86% |
| 2024-10-31 | 22.91 | 23.45 | 21.50 | 23.03 | 22.68 | qfq | 19,586,884 | 443,300,404 | 0.13% |
| 2024-10-30 | 21.16 | 24.70 | 21.16 | 23.00 | 22.65 | qfq | 28,630,610 | 651,923,962 | 8.95% |
| 2024-10-29 | 20.51 | 21.98 | 20.51 | 21.11 | 20.79 | qfq | 13,553,849 | 286,501,641 | 2.23% |
| 2024-10-28 | 20.60 | 20.70 | 20.13 | 20.65 | 20.34 | qfq | 6,962,809 | 142,143,137 | 1.08% |
| 2024-10-25 | 20.00 | 20.94 | 19.70 | 20.43 | 20.12 | qfq | 8,830,693 | 181,065,624 | -0.44% |
| 2024-10-24 | 21.00 | 21.00 | 20.40 | 20.52 | 20.21 | qfq | 6,611,623 | 136,278,010 | -1.72% |
| 2024-10-23 | 21.11 | 21.49 | 20.66 | 20.88 | 20.57 | qfq | 10,577,573 | 221,878,958 | -3.38% |
| 2024-10-22 | 20.89 | 23.00 | 20.00 | 21.61 | 21.29 | qfq | 17,359,745 | 374,676,007 | 4.19% |
| 2024-10-21 | 21.40 | 21.40 | 20.28 | 20.74 | 20.43 | qfq | 14,469,262 | 300,466,636 | -1.47% |
| 2024-10-18 | 19.36 | 21.96 | 19.36 | 21.05 | 20.73 | qfq | 13,057,332 | 271,470,839 | 7.62% |
| 2024-10-17 | 19.37 | 20.19 | 19.14 | 19.56 | 19.27 | qfq | 10,112,680 | 199,257,845 | 4.60% |
| 2024-10-16 | 18.73 | 19.18 | 18.43 | 18.70 | 18.42 | qfq | 6,660,885 | 125,037,959 | -3.01% |
| 2024-10-15 | 18.89 | 20.75 | 18.70 | 19.28 | 18.99 | qfq | 14,111,938 | 279,769,246 | 3.49% |
| 2024-10-14 | 17.82 | 18.80 | 17.39 | 18.63 | 18.35 | qfq | 6,712,262 | 121,606,193 | 4.49% |
| 2024-10-11 | 19.19 | 19.19 | 17.52 | 17.83 | 17.56 | qfq | 7,195,675 | 130,417,232 | -7.38% |
| 2024-10-10 | 20.04 | 20.47 | 19.10 | 19.25 | 18.96 | qfq | 9,304,656 | 183,934,522 | -3.12% |
| 2024-10-09 | 22.00 | 22.00 | 19.87 | 19.87 | 19.57 | qfq | 14,710,595 | 310,347,717 | -14.72% |
| 2024-10-08 | 25.21 | 25.35 | 20.68 | 23.30 | 22.95 | qfq | 19,167,885 | 434,406,593 | 8.12% |
| 2024-09-30 | 19.16 | 21.79 | 18.60 | 21.55 | 21.23 | qfq | 10,150,405 | 203,846,773 | 18.60% |
| 2024-09-27 | 17.60 | 18.29 | 17.35 | 18.17 | 17.90 | qfq | 2,458,238 | 43,641,931 | 5.58% |
| 2024-09-26 | 16.63 | 17.25 | 16.50 | 17.21 | 16.95 | qfq | 3,743,607 | 63,169,359 | 2.38% |
| 2024-09-25 | 16.50 | 17.28 | 16.35 | 16.81 | 16.44 | qfq | 6,143,945 | 103,594,729 | 3.00% |
| 2024-09-24 | 15.18 | 16.37 | 15.18 | 16.32 | 15.96 | qfq | 5,696,335 | 90,135,425 | 7.51% |
| 2024-09-23 | 15.53 | 15.63 | 15.16 | 15.18 | 14.85 | qfq | 2,608,125 | 40,025,788 | -1.24% |
| 2024-09-20 | 15.59 | 15.71 | 15.36 | 15.37 | 15.03 | qfq | 2,319,465 | 35,892,980 | -2.35% |
| 2024-09-19 | 15.60 | 16.18 | 15.57 | 15.74 | 15.39 | qfq | 2,933,145 | 46,507,679 | 1.03% |
| 2024-09-18 | 15.53 | 15.84 | 15.23 | 15.58 | 15.24 | qfq | 2,748,960 | 42,685,096 | -0.57% |
| 2024-09-13 | 16.06 | 16.19 | 15.61 | 15.67 | 15.32 | qfq | 3,534,817 | 56,036,564 | -2.91% |
| 2024-09-12 | 16.20 | 16.62 | 16.01 | 16.14 | 15.78 | qfq | 4,154,868 | 67,468,505 | 1.45% |
| 2024-09-11 | 15.73 | 16.28 | 15.73 | 15.91 | 15.56 | qfq | 3,607,320 | 57,690,982 | 0.06% |
| 2024-09-10 | 15.66 | 16.07 | 15.49 | 15.90 | 15.55 | qfq | 3,308,837 | 52,177,997 | 0.51% |
| 2024-09-09 | 15.66 | 16.05 | 15.60 | 15.82 | 15.47 | qfq | 3,294,201 | 52,083,410 | -0.38% |
| 2024-09-06 | 16.60 | 16.76 | 15.82 | 15.88 | 15.53 | qfq | 4,242,175 | 68,056,951 | -4.28% |
| 2024-09-05 | 16.50 | 16.81 | 16.31 | 16.59 | 16.22 | qfq | 4,975,640 | 82,555,460 | 0.24% |
| 2024-09-04 | 15.78 | 17.16 | 15.55 | 16.55 | 16.18 | qfq | 8,069,182 | 132,420,134 | 4.55% |
| 2024-09-03 | 15.70 | 15.97 | 15.62 | 15.83 | 15.48 | qfq | 3,073,029 | 48,645,321 | 0.83% |
| 2024-09-02 | 16.48 | 16.60 | 15.70 | 15.70 | 15.35 | qfq | 5,094,699 | 81,903,675 | -5.08% |
| 2024-08-30 | 16.25 | 16.76 | 16.12 | 16.54 | 16.18 | qfq | 4,705,098 | 77,797,681 | 2.61% |
| 2024-08-29 | 15.70 | 16.22 | 15.70 | 16.12 | 15.76 | qfq | 2,788,449 | 44,844,763 | 1.51% |
| 2024-08-28 | 15.71 | 16.03 | 15.68 | 15.88 | 15.53 | qfq | 1,579,299 | 25,025,934 | 0.13% |
| 2024-08-27 | 16.06 | 16.22 | 15.76 | 15.86 | 15.51 | qfq | 2,012,432 | 32,140,438 | -1.73% |
| 2024-08-26 | 15.89 | 16.56 | 15.83 | 16.14 | 15.78 | qfq | 3,048,257 | 49,360,769 | 2.02% |
| 2024-08-23 | 15.70 | 15.95 | 15.38 | 15.82 | 15.47 | qfq | 2,593,824 | 40,586,305 | 0.13% |
| 2024-08-22 | 15.96 | 16.04 | 15.68 | 15.80 | 15.45 | qfq | 2,333,226 | 37,030,646 | -0.38% |
| 2024-08-21 | 15.84 | 16.33 | 15.70 | 15.86 | 15.51 | qfq | 3,773,951 | 60,459,738 | 0.32% |
| 2024-08-20 | 16.31 | 16.44 | 15.75 | 15.81 | 15.46 | qfq | 3,856,664 | 61,244,372 | -2.04% |
| 2024-08-19 | 16.28 | 16.49 | 16.11 | 16.14 | 15.78 | qfq | 2,258,002 | 36,730,949 | -1.59% |
| 2024-08-16 | 16.21 | 16.72 | 16.11 | 16.40 | 16.04 | qfq | 2,118,294 | 34,834,232 | 1.05% |
| 2024-08-15 | 16.09 | 16.62 | 15.96 | 16.23 | 15.87 | qfq | 2,327,656 | 37,921,929 | 0.87% |
| 2024-08-14 | 16.29 | 16.37 | 16.06 | 16.09 | 15.73 | qfq | 1,364,953 | 22,025,698 | -1.23% |
| 2024-08-13 | 16.07 | 16.34 | 16.02 | 16.29 | 15.93 | qfq | 1,123,920 | 18,172,540 | 1.18% |
| 2024-08-12 | 16.10 | 16.41 | 16.01 | 16.10 | 15.74 | qfq | 1,617,478 | 26,187,885 | -0.25% |
| 2024-08-09 | 16.35 | 16.65 | 16.11 | 16.14 | 15.78 | qfq | 1,357,524 | 22,175,712 | -0.98% |
| 2024-08-08 | 16.36 | 16.53 | 15.91 | 16.30 | 15.94 | qfq | 2,198,287 | 35,580,189 | -1.45% |
| 2024-08-07 | 16.50 | 16.90 | 16.45 | 16.54 | 16.18 | qfq | 2,692,967 | 44,863,174 | -1.08% |
| 2024-08-06 | 16.33 | 16.82 | 16.22 | 16.72 | 16.35 | qfq | 2,455,520 | 40,580,201 | 3.79% |
| 2024-08-05 | 16.43 | 16.93 | 16.08 | 16.11 | 15.75 | qfq | 3,128,180 | 51,567,447 | -3.24% |
| 2024-08-02 | 17.13 | 17.31 | 16.60 | 16.65 | 16.28 | qfq | 2,113,281 | 35,853,888 | -3.70% |
| 2024-08-01 | 17.45 | 17.63 | 17.14 | 17.29 | 16.91 | qfq | 2,732,461 | 47,445,074 | -1.26% |
| 2024-07-31 | 16.82 | 17.58 | 16.66 | 17.51 | 17.12 | qfq | 2,979,412 | 51,565,602 | 4.41% |
| 2024-07-30 | 16.61 | 16.86 | 16.28 | 16.77 | 16.40 | qfq | 2,111,173 | 35,064,143 | 0.96% |
| 2024-07-29 | 16.66 | 16.90 | 16.55 | 16.61 | 16.24 | qfq | 2,067,895 | 34,507,276 | -0.24% |
| 2024-07-26 | 16.49 | 16.85 | 16.32 | 16.65 | 16.28 | qfq | 2,072,446 | 34,458,495 | 1.28% |
| 2024-07-25 | 16.41 | 16.96 | 15.97 | 16.44 | 16.08 | qfq | 2,948,098 | 48,502,578 | -0.06% |
| 2024-07-24 | 16.77 | 17.18 | 16.37 | 16.45 | 16.09 | qfq | 3,103,447 | 51,652,125 | -3.01% |
| 2024-07-23 | 17.65 | 17.83 | 16.96 | 16.96 | 16.59 | qfq | 2,316,490 | 40,094,072 | -4.72% |
| 2024-07-22 | 17.87 | 18.01 | 17.62 | 17.80 | 17.41 | qfq | 1,898,519 | 33,851,243 | -0.34% |
| 2024-07-19 | 17.61 | 18.16 | 17.36 | 17.86 | 17.47 | qfq | 2,751,549 | 49,150,504 | 1.13% |
| 2024-07-18 | 17.81 | 17.88 | 17.00 | 17.66 | 17.27 | qfq | 2,627,242 | 45,725,636 | -1.62% |
| 2024-07-17 | 18.33 | 18.45 | 17.94 | 17.95 | 17.55 | qfq | 2,574,717 | 46,576,386 | -2.82% |
| 2024-07-16 | 18.27 | 18.58 | 17.80 | 18.47 | 18.06 | qfq | 3,943,203 | 72,045,098 | 1.26% |
| 2024-07-15 | 18.88 | 18.88 | 18.15 | 18.24 | 17.84 | qfq | 2,510,371 | 46,151,434 | -2.82% |
| 2024-07-12 | 19.10 | 19.10 | 18.57 | 18.77 | 18.36 | qfq | 2,545,717 | 47,836,259 | -1.68% |
| 2024-07-11 | 19.07 | 19.30 | 18.61 | 19.09 | 18.67 | qfq | 3,937,259 | 74,874,717 | 1.76% |
| 2024-07-10 | 19.17 | 19.17 | 18.67 | 18.76 | 18.35 | qfq | 3,517,022 | 66,240,091 | -1.26% |
| 2024-07-09 | 18.00 | 19.11 | 17.81 | 19.00 | 18.58 | qfq | 4,851,742 | 89,620,827 | 5.03% |
| 2024-07-08 | 18.03 | 18.45 | 18.02 | 18.09 | 17.69 | qfq | 2,546,568 | 46,361,061 | -0.99% |
| 2024-07-05 | 17.77 | 18.33 | 17.43 | 18.27 | 17.87 | qfq | 3,000,662 | 53,909,828 | 2.81% |
| 2024-07-04 | 18.20 | 18.32 | 17.76 | 17.77 | 17.38 | qfq | 2,689,349 | 48,317,506 | -2.79% |
| 2024-07-03 | 18.49 | 18.66 | 17.88 | 18.28 | 17.88 | qfq | 4,162,852 | 75,906,812 | -0.54% |
| 2024-07-02 | 19.22 | 19.37 | 18.20 | 18.38 | 17.97 | qfq | 4,194,704 | 78,302,506 | -4.37% |
| 2024-07-01 | 19.19 | 19.53 | 18.93 | 19.22 | 18.80 | qfq | 2,933,393 | 56,172,258 | -0.93% |
| 2024-06-28 | 19.13 | 19.86 | 19.00 | 19.40 | 18.97 | qfq | 3,142,432 | 61,416,509 | 1.31% |
| 2024-06-27 | 19.28 | 19.70 | 18.95 | 19.15 | 18.73 | qfq | 3,005,745 | 58,125,387 | -1.74% |
| 2024-06-26 | 18.92 | 19.55 | 18.77 | 19.49 | 19.06 | qfq | 4,131,531 | 79,214,888 | 3.18% |
| 2024-06-25 | 20.13 | 20.13 | 18.70 | 18.89 | 18.47 | qfq | 4,838,985 | 92,601,932 | -4.79% |
| 2024-06-24 | 20.59 | 20.65 | 19.81 | 19.84 | 19.40 | qfq | 3,758,254 | 75,867,200 | -3.55% |
| 2024-06-21 | 20.48 | 20.75 | 20.03 | 20.57 | 20.12 | qfq | 3,454,171 | 70,761,748 | 0.10% |
| 2024-06-20 | 20.50 | 21.37 | 20.31 | 20.55 | 20.10 | qfq | 6,446,897 | 135,118,917 | -0.15% |
| 2024-06-19 | 21.00 | 21.00 | 20.23 | 20.58 | 20.13 | qfq | 3,872,417 | 79,390,228 | -1.29% |
| 2024-06-18 | 20.88 | 21.18 | 20.66 | 20.85 | 20.39 | qfq | 5,050,981 | 105,261,772 | 0.92% |
| 2024-06-17 | 20.28 | 21.03 | 20.22 | 20.66 | 20.20 | qfq | 6,629,412 | 137,455,734 | 1.87% |
| 2024-06-14 | 21.39 | 21.40 | 20.20 | 20.28 | 19.83 | qfq | 8,845,693 | 182,714,187 | -6.76% |
| 2024-06-13 | 21.29 | 22.47 | 20.80 | 21.75 | 21.21 | qfq | 12,000,152 | 259,728,208 | 2.11% |
| 2024-06-12 | 22.23 | 22.68 | 21.03 | 21.30 | 20.77 | qfq | 9,760,609 | 210,186,653 | 1.82% |
| 2024-06-11 | 20.29 | 20.93 | 20.00 | 20.92 | 20.40 | qfq | 5,449,050 | 111,992,775 | 3.10% |
| 2024-06-07 | 20.62 | 20.96 | 20.12 | 20.29 | 19.79 | qfq | 2,358,452 | 48,314,998 | 0.35% |
| 2024-06-06 | 20.84 | 21.05 | 20.00 | 20.22 | 19.72 | qfq | 2,541,478 | 51,793,662 | -3.44% |
| 2024-06-05 | 21.02 | 21.46 | 20.80 | 20.94 | 20.42 | qfq | 1,942,744 | 41,073,267 | -0.43% |
| 2024-06-04 | 21.20 | 21.20 | 20.60 | 21.03 | 20.51 | qfq | 2,436,146 | 50,723,023 | -0.14% |
| 2024-06-03 | 21.01 | 21.37 | 20.81 | 21.06 | 20.54 | qfq | 2,076,482 | 43,740,121 | 0.33% |
| 2024-05-31 | 21.00 | 21.40 | 20.92 | 20.99 | 20.47 | qfq | 1,798,761 | 38,099,467 | -0.05% |
| 2024-05-30 | 21.40 | 21.46 | 20.80 | 21.00 | 20.48 | qfq | 2,424,588 | 51,194,751 | -2.69% |
| 2024-05-29 | 20.95 | 22.09 | 20.80 | 21.58 | 21.05 | qfq | 3,506,154 | 75,783,539 | 2.18% |
| 2024-05-28 | 21.33 | 21.79 | 21.02 | 21.12 | 20.60 | qfq | 2,579,938 | 54,989,080 | -1.12% |
| 2024-05-27 | 21.51 | 21.70 | 20.32 | 21.36 | 20.83 | qfq | 4,298,269 | 89,530,760 | -0.88% |
| 2024-05-24 | 21.99 | 22.62 | 21.50 | 21.55 | 21.02 | qfq | 4,450,752 | 97,690,789 | -2.00% |
| 2024-05-23 | 21.66 | 22.58 | 21.66 | 21.99 | 21.45 | qfq | 4,489,739 | 99,216,905 | -0.63% |
| 2024-05-22 | 21.33 | 22.53 | 21.30 | 22.13 | 21.58 | qfq | 4,934,301 | 108,814,911 | 2.83% |
| 2024-05-21 | 21.37 | 21.90 | 20.91 | 21.52 | 20.99 | qfq | 3,993,953 | 85,112,205 | 1.08% |
| 2024-05-20 | 20.44 | 21.48 | 20.44 | 21.29 | 20.76 | qfq | 3,341,048 | 70,796,161 | 3.65% |
| 2024-05-17 | 20.08 | 20.54 | 19.97 | 20.54 | 20.03 | qfq | 1,990,477 | 40,378,385 | 2.29% |
| 2024-05-16 | 20.20 | 20.40 | 19.86 | 20.08 | 19.58 | qfq | 2,181,373 | 43,976,257 | 0.90% |
| 2024-05-15 | 19.99 | 20.22 | 19.50 | 19.90 | 19.41 | qfq | 2,408,358 | 47,744,717 | 0.35% |
| 2024-05-14 | 19.93 | 20.30 | 19.63 | 19.83 | 19.34 | qfq | 3,551,212 | 70,572,791 | -0.50% |
| 2024-05-13 | 20.60 | 20.79 | 19.74 | 19.93 | 19.44 | qfq | 5,601,408 | 113,004,137 | -6.52% |
| 2024-05-10 | 21.53 | 22.10 | 21.20 | 21.32 | 20.79 | qfq | 3,222,716 | 69,780,159 | -0.47% |
| 2024-05-09 | 21.48 | 21.57 | 21.30 | 21.42 | 20.89 | qfq | 2,332,379 | 49,988,011 | -0.33% |
| 2024-05-08 | 22.28 | 22.28 | 20.70 | 21.49 | 20.96 | qfq | 4,800,778 | 102,534,528 | -2.54% |
| 2024-05-07 | 22.00 | 22.90 | 21.61 | 22.05 | 21.50 | qfq | 4,245,606 | 94,061,719 | -0.45% |
| 2024-05-06 | 21.54 | 22.25 | 21.30 | 22.15 | 21.60 | qfq | 4,166,578 | 91,174,494 | 3.94% |
| 2024-04-30 | 21.32 | 21.54 | 21.21 | 21.31 | 20.78 | qfq | 3,055,807 | 65,293,806 | -0.28% |
| 2024-04-29 | 22.00 | 22.05 | 21.28 | 21.37 | 20.84 | qfq | 4,159,531 | 90,177,071 | -2.06% |
| 2024-04-26 | 20.91 | 22.55 | 20.18 | 21.82 | 21.28 | qfq | 7,226,941 | 156,340,196 | 4.50% |
| 2024-04-25 | 20.61 | 21.25 | 20.55 | 20.88 | 20.36 | qfq | 2,419,890 | 50,756,467 | 0.53% |
| 2024-04-24 | 20.05 | 21.27 | 20.05 | 20.77 | 20.26 | qfq | 2,705,272 | 56,456,732 | 2.62% |
| 2024-04-23 | 20.07 | 20.55 | 20.02 | 20.24 | 19.74 | qfq | 1,238,579 | 25,142,630 | 0.75% |
| 2024-04-22 | 19.39 | 20.58 | 19.07 | 20.09 | 19.59 | qfq | 1,871,240 | 37,249,000 | 2.60% |
| 2024-04-19 | 19.77 | 19.80 | 19.04 | 19.58 | 19.10 | qfq | 1,793,696 | 34,869,750 | -1.71% |
| 2024-04-18 | 20.01 | 20.77 | 19.63 | 19.92 | 19.43 | qfq | 1,920,377 | 38,828,406 | -0.45% |
| 2024-04-17 | 19.59 | 20.40 | 19.50 | 20.01 | 19.51 | qfq | 2,093,225 | 41,739,565 | 2.30% |
| 2024-04-16 | 19.87 | 20.15 | 18.23 | 19.56 | 19.08 | qfq | 2,789,585 | 53,960,951 | -2.54% |
| 2024-04-15 | 19.51 | 20.43 | 19.30 | 20.07 | 19.57 | qfq | 3,929,100 | 77,891,992 | 1.47% |
| 2024-04-12 | 20.33 | 20.98 | 19.70 | 19.78 | 19.29 | qfq | 3,300,888 | 66,505,962 | -3.13% |
| 2024-04-11 | 20.10 | 21.30 | 20.05 | 20.42 | 19.91 | qfq | 2,396,718 | 49,852,061 | 0.54% |
| 2024-04-10 | 20.72 | 20.72 | 20.03 | 20.31 | 19.81 | qfq | 2,135,507 | 43,258,010 | -2.54% |
| 2024-04-09 | 20.39 | 20.88 | 20.00 | 20.84 | 20.32 | qfq | 2,492,253 | 50,960,353 | 2.66% |
| 2024-04-08 | 20.43 | 20.55 | 20.01 | 20.30 | 19.80 | qfq | 2,120,085 | 43,077,649 | -1.02% |
| 2024-04-03 | 20.55 | 20.79 | 19.95 | 20.51 | 20.00 | qfq | 2,430,760 | 49,657,875 | -0.49% |
| 2024-04-02 | 21.29 | 21.29 | 20.22 | 20.61 | 20.10 | qfq | 3,362,368 | 69,423,030 | -2.28% |
| 2024-04-01 | 20.32 | 21.58 | 20.16 | 21.09 | 20.57 | qfq | 4,277,274 | 89,966,581 | 3.79% |
| 2024-03-29 | 19.28 | 20.48 | 19.06 | 20.32 | 19.82 | qfq | 3,399,160 | 67,544,542 | 5.28% |
| 2024-03-28 | 18.51 | 19.66 | 18.51 | 19.30 | 18.82 | qfq | 4,064,398 | 77,709,118 | 2.12% |
| 2024-03-27 | 18.74 | 19.44 | 18.39 | 18.90 | 18.43 | qfq | 3,671,460 | 69,369,390 | 1.12% |
| 2024-03-26 | 19.19 | 19.44 | 18.20 | 18.69 | 18.23 | qfq | 4,135,553 | 77,572,691 | -3.46% |
| 2024-03-25 | 20.03 | 20.22 | 19.12 | 19.36 | 18.88 | qfq | 5,473,672 | 106,690,953 | -4.68% |
| 2024-03-22 | 20.56 | 20.78 | 20.25 | 20.31 | 19.81 | qfq | 3,093,191 | 63,469,652 | -1.69% |
| 2024-03-21 | 21.07 | 21.20 | 20.45 | 20.66 | 20.15 | qfq | 3,484,455 | 72,254,460 | -1.95% |
| 2024-03-20 | 20.95 | 21.50 | 20.83 | 21.07 | 20.55 | qfq | 2,349,051 | 49,629,869 | -0.38% |
| 2024-03-19 | 20.88 | 21.21 | 20.67 | 21.15 | 20.63 | qfq | 3,412,901 | 71,610,849 | 0.71% |
| 2024-03-18 | 21.02 | 21.22 | 20.63 | 21.00 | 20.48 | qfq | 3,932,676 | 82,041,345 | -1.04% |
| 2024-03-15 | 20.19 | 21.57 | 19.83 | 21.22 | 20.69 | qfq | 6,156,835 | 129,325,289 | 6.10% |
| 2024-03-14 | 19.54 | 20.10 | 19.34 | 20.00 | 19.50 | qfq | 4,052,718 | 80,085,409 | 2.35% |
| 2024-03-13 | 19.40 | 19.89 | 19.38 | 19.54 | 19.06 | qfq | 3,260,550 | 64,091,602 | 0.46% |
| 2024-03-12 | 18.86 | 19.65 | 18.65 | 19.45 | 18.97 | qfq | 4,475,774 | 85,938,409 | 3.02% |
| 2024-03-11 | 18.85 | 19.05 | 18.21 | 18.88 | 18.41 | qfq | 2,849,931 | 53,367,649 | 0.16% |
| 2024-03-08 | 17.90 | 18.98 | 17.85 | 18.85 | 18.38 | qfq | 5,828,703 | 108,226,145 | 5.19% |
| 2024-03-07 | 18.01 | 18.50 | 17.63 | 17.92 | 17.48 | qfq | 3,991,681 | 71,940,660 | -0.06% |
| 2024-03-06 | 17.60 | 18.38 | 17.20 | 17.93 | 17.49 | qfq | 4,337,088 | 77,149,114 | 0.90% |
| 2024-03-05 | 18.35 | 18.50 | 17.63 | 17.77 | 17.33 | qfq | 4,873,719 | 87,513,060 | -3.37% |
| 2024-03-04 | 18.30 | 18.89 | 18.01 | 18.39 | 17.93 | qfq | 4,732,286 | 87,281,671 | 1.04% |
| 2024-03-01 | 17.94 | 18.55 | 17.91 | 18.20 | 17.75 | qfq | 3,957,108 | 72,059,455 | 1.45% |
| 2024-02-29 | 17.33 | 18.09 | 17.27 | 17.94 | 17.50 | qfq | 5,742,932 | 101,915,616 | 2.40% |
| 2024-02-28 | 19.40 | 19.55 | 17.48 | 17.52 | 17.09 | qfq | 8,428,752 | 155,128,684 | -9.60% |
| 2024-02-27 | 19.00 | 19.54 | 18.72 | 19.38 | 18.90 | qfq | 5,642,639 | 108,007,204 | 0.52% |
| 2024-02-26 | 19.20 | 20.33 | 18.25 | 19.28 | 18.80 | qfq | 10,203,576 | 195,534,407 | 8.74% |
| 2024-02-23 | 17.75 | 17.83 | 17.10 | 17.73 | 17.29 | qfq | 2,813,663 | 49,141,213 | 1.37% |
| 2024-02-22 | 17.05 | 17.52 | 16.82 | 17.49 | 17.06 | qfq | 2,345,329 | 40,242,319 | 2.40% |
| 2024-02-21 | 16.79 | 17.84 | 16.57 | 17.08 | 16.66 | qfq | 3,074,573 | 53,033,445 | 0.59% |
| 2024-02-20 | 17.19 | 17.62 | 16.47 | 16.98 | 16.56 | qfq | 2,933,355 | 49,633,050 | -1.79% |
| 2024-02-19 | 17.16 | 17.93 | 16.72 | 17.29 | 16.86 | qfq | 3,308,441 | 56,675,628 | 2.01% |
| 2024-02-08 | 14.91 | 17.60 | 14.51 | 16.95 | 16.53 | qfq | 5,922,726 | 95,495,444 | 14.45% |
| 2024-02-07 | 15.25 | 16.75 | 14.36 | 14.81 | 14.44 | qfq | 5,613,275 | 87,546,479 | -3.52% |
| 2024-02-06 | 14.40 | 16.24 | 13.72 | 15.35 | 14.97 | qfq | 4,403,702 | 65,381,542 | 3.72% |
| 2024-02-05 | 15.95 | 16.04 | 13.62 | 14.80 | 14.43 | qfq | 3,858,836 | 56,750,338 | -7.79% |
| 2024-02-02 | 16.18 | 16.95 | 15.50 | 16.05 | 15.65 | qfq | 2,791,381 | 45,059,558 | 0.00% |
| 2024-02-01 | 15.45 | 16.52 | 15.06 | 16.05 | 15.65 | qfq | 3,140,111 | 50,053,064 | 0.69% |
| 2024-01-31 | 16.51 | 16.89 | 15.43 | 15.94 | 15.55 | qfq | 5,276,671 | 83,957,961 | -5.85% |
| 2024-01-30 | 16.83 | 17.10 | 16.44 | 16.93 | 16.51 | qfq | 2,784,328 | 46,841,773 | 0.47% |
| 2024-01-29 | 17.30 | 17.54 | 16.83 | 16.85 | 16.43 | qfq | 1,600,864 | 27,221,077 | -2.60% |
| 2024-01-26 | 18.32 | 18.32 | 17.20 | 17.30 | 16.87 | qfq | 1,974,099 | 34,884,968 | -4.21% |
| 2024-01-25 | 17.61 | 18.55 | 17.21 | 18.06 | 17.61 | qfq | 3,904,286 | 70,090,150 | 2.56% |
| 2024-01-24 | 17.05 | 17.85 | 16.90 | 17.61 | 17.17 | qfq | 2,640,436 | 45,908,357 | 3.16% |
| 2024-01-23 | 17.02 | 17.30 | 16.80 | 17.07 | 16.65 | qfq | 1,887,161 | 32,193,012 | -0.18% |
| 2024-01-22 | 18.30 | 18.30 | 16.83 | 17.10 | 16.68 | qfq | 3,424,960 | 60,199,153 | -5.47% |
| 2024-01-19 | 18.26 | 18.85 | 18.00 | 18.09 | 17.64 | qfq | 1,518,539 | 27,981,433 | -2.00% |
| 2024-01-18 | 18.05 | 18.58 | 17.66 | 18.46 | 18.00 | qfq | 2,094,523 | 37,732,763 | 1.15% |
| 2024-01-17 | 18.64 | 18.70 | 18.09 | 18.25 | 17.80 | qfq | 1,491,540 | 27,393,477 | -2.46% |
| 2024-01-16 | 19.16 | 19.22 | 18.31 | 18.71 | 18.25 | qfq | 2,555,532 | 47,675,801 | -2.55% |
| 2024-01-15 | 19.02 | 19.87 | 18.71 | 19.20 | 18.72 | qfq | 1,826,135 | 35,434,596 | 1.21% |
| 2024-01-12 | 19.16 | 19.23 | 18.67 | 18.97 | 18.50 | qfq | 1,619,086 | 30,639,812 | -0.68% |
| 2024-01-11 | 18.50 | 19.19 | 18.10 | 19.10 | 18.63 | qfq | 2,533,975 | 47,683,174 | 3.24% |
| 2024-01-10 | 19.10 | 19.16 | 18.40 | 18.50 | 18.04 | qfq | 2,901,264 | 54,305,947 | -3.14% |
| 2024-01-09 | 19.39 | 19.63 | 18.89 | 19.10 | 18.63 | qfq | 2,222,966 | 42,616,957 | -0.37% |
| 2024-01-08 | 19.93 | 20.10 | 19.10 | 19.17 | 18.70 | qfq | 2,944,531 | 56,957,534 | -4.15% |
| 2024-01-05 | 20.07 | 20.70 | 19.78 | 20.00 | 19.50 | qfq | 3,541,400 | 71,708,875 | 0.00% |
| 2024-01-04 | 19.91 | 20.15 | 19.44 | 20.00 | 19.50 | qfq | 2,922,730 | 57,882,712 | 0.60% |
| 2024-01-03 | 21.83 | 22.20 | 19.52 | 19.88 | 19.39 | qfq | 9,393,274 | 192,683,902 | -11.05% |
| 2024-01-02 | 21.78 | 22.80 | 21.39 | 22.35 | 21.80 | qfq | 7,457,833 | 166,679,252 | 3.52% |
| 2023-12-29 | 19.94 | 21.80 | 19.87 | 21.59 | 21.06 | qfq | 5,042,773 | 107,093,007 | 7.73% |
| 2023-12-28 | 20.40 | 20.47 | 19.81 | 20.04 | 19.54 | qfq | 3,142,820 | 63,104,872 | -1.57% |
| 2023-12-27 | 20.14 | 20.99 | 20.01 | 20.36 | 19.86 | qfq | 3,306,399 | 67,910,850 | 0.84% |
| 2023-12-26 | 20.35 | 20.59 | 19.97 | 20.19 | 19.69 | qfq | 1,754,931 | 35,410,527 | -0.05% |
| 2023-12-25 | 20.62 | 20.95 | 19.87 | 20.20 | 19.70 | qfq | 3,448,236 | 69,600,564 | -1.61% |
| 2023-12-22 | 21.19 | 21.28 | 20.11 | 20.53 | 20.02 | qfq | 2,566,382 | 52,877,979 | -3.11% |
| 2023-12-21 | 21.33 | 21.33 | 20.51 | 21.19 | 20.67 | qfq | 2,365,852 | 49,570,184 | -0.38% |
| 2023-12-20 | 21.68 | 21.80 | 21.23 | 21.27 | 20.74 | qfq | 1,316,599 | 28,251,826 | -2.03% |
| 2023-12-19 | 21.70 | 21.95 | 21.38 | 21.71 | 21.17 | qfq | 1,569,564 | 33,963,598 | 0.42% |
| 2023-12-18 | 21.95 | 21.97 | 21.19 | 21.62 | 21.08 | qfq | 2,644,387 | 56,869,848 | -0.83% |
| 2023-12-15 | 21.95 | 22.21 | 21.68 | 21.80 | 21.26 | qfq | 1,750,858 | 38,314,168 | -0.77% |
| 2023-12-14 | 22.54 | 22.57 | 21.80 | 21.97 | 21.43 | qfq | 1,571,353 | 34,820,410 | -0.99% |
| 2023-12-13 | 22.37 | 22.61 | 21.95 | 22.19 | 21.64 | qfq | 1,475,982 | 32,803,669 | -0.85% |
| 2023-12-12 | 22.59 | 22.60 | 22.11 | 22.38 | 21.83 | qfq | 1,455,280 | 32,527,658 | -1.28% |
| 2023-12-11 | 22.05 | 22.85 | 21.95 | 22.67 | 22.11 | qfq | 2,261,799 | 50,751,767 | 1.12% |
| 2023-12-08 | 22.32 | 22.80 | 22.29 | 22.42 | 21.86 | qfq | 1,058,042 | 23,803,200 | -0.22% |
| 2023-12-07 | 22.92 | 22.98 | 22.25 | 22.47 | 21.91 | qfq | 1,739,674 | 39,112,732 | -2.52% |
| 2023-12-06 | 22.25 | 23.32 | 21.82 | 23.05 | 22.48 | qfq | 4,067,068 | 91,977,217 | 3.13% |
| 2023-12-05 | 23.23 | 23.23 | 22.20 | 22.35 | 21.80 | qfq | 3,743,137 | 84,099,336 | -3.04% |
| 2023-12-04 | 24.00 | 24.11 | 22.87 | 23.05 | 22.48 | qfq | 3,163,010 | 73,511,054 | -2.91% |
| 2023-12-01 | 23.59 | 23.97 | 23.20 | 23.74 | 23.15 | qfq | 2,569,796 | 60,570,253 | 0.04% |
| 2023-11-30 | 23.88 | 24.05 | 23.27 | 23.73 | 23.14 | qfq | 2,985,595 | 70,525,926 | -0.71% |
| 2023-11-29 | 24.52 | 25.00 | 23.39 | 23.90 | 23.31 | qfq | 6,284,124 | 152,541,831 | -2.53% |
| 2023-11-28 | 24.13 | 25.17 | 23.68 | 24.52 | 23.91 | qfq | 5,317,058 | 129,735,954 | 0.37% |
| 2023-11-27 | 22.74 | 24.73 | 22.20 | 24.43 | 23.82 | qfq | 8,817,263 | 208,320,507 | 8.63% |
| 2023-11-24 | 21.71 | 23.00 | 21.45 | 22.49 | 21.93 | qfq | 5,097,645 | 113,714,484 | 3.59% |
| 2023-11-23 | 21.42 | 22.40 | 21.35 | 21.71 | 21.17 | qfq | 2,954,036 | 64,704,040 | 0.88% |
| 2023-11-22 | 22.00 | 22.56 | 21.30 | 21.52 | 20.99 | qfq | 3,610,676 | 79,019,545 | -3.76% |
| 2023-11-21 | 22.50 | 23.00 | 22.00 | 22.36 | 21.81 | qfq | 4,885,016 | 109,651,672 | -2.57% |
| 2023-11-20 | 23.35 | 23.44 | 22.23 | 22.95 | 22.38 | qfq | 5,190,869 | 118,595,585 | -0.22% |
| 2023-11-17 | 21.81 | 23.00 | 21.80 | 23.00 | 22.43 | qfq | 7,299,854 | 165,233,220 | 4.55% |
| 2023-11-16 | 22.00 | 22.84 | 21.85 | 22.00 | 21.46 | qfq | 4,228,424 | 94,102,714 | -0.90% |
| 2023-11-15 | 21.60 | 22.69 | 21.27 | 22.20 | 21.65 | qfq | 7,964,125 | 177,746,847 | 3.88% |
| 2023-11-14 | 21.06 | 22.10 | 20.69 | 21.37 | 20.84 | qfq | 5,084,462 | 109,401,845 | 1.62% |
| 2023-11-13 | 21.17 | 22.40 | 20.51 | 21.03 | 20.51 | qfq | 5,093,809 | 108,194,908 | -0.19% |
| 2023-11-10 | 20.38 | 21.17 | 20.10 | 21.07 | 20.55 | qfq | 4,392,725 | 90,993,082 | 3.39% |
| 2023-11-09 | 20.32 | 20.85 | 20.10 | 20.38 | 19.88 | qfq | 3,420,533 | 69,971,987 | 0.94% |
| 2023-11-08 | 20.30 | 20.50 | 20.03 | 20.19 | 19.69 | qfq | 2,740,504 | 55,537,512 | -0.54% |
| 2023-11-07 | 20.60 | 21.20 | 20.10 | 20.30 | 19.80 | qfq | 4,228,433 | 86,446,437 | -1.98% |
| 2023-11-06 | 20.20 | 21.20 | 20.15 | 20.71 | 20.20 | qfq | 6,482,875 | 134,855,648 | 3.55% |
| 2023-11-03 | 19.01 | 20.19 | 18.88 | 20.00 | 19.50 | qfq | 5,367,659 | 106,163,612 | 5.71% |
| 2023-11-02 | 19.71 | 19.95 | 18.80 | 18.92 | 18.45 | qfq | 3,196,135 | 61,301,668 | -4.20% |
| 2023-11-01 | 19.20 | 20.11 | 18.95 | 19.75 | 19.26 | qfq | 6,745,111 | 132,752,107 | 2.54% |
| 2023-10-31 | 19.21 | 19.30 | 18.55 | 19.26 | 18.78 | qfq | 4,869,394 | 92,205,573 | -0.21% |
| 2023-10-30 | 17.92 | 19.66 | 17.82 | 19.30 | 18.82 | qfq | 7,783,993 | 146,985,275 | 7.70% |
| 2023-10-27 | 17.75 | 18.14 | 17.21 | 17.92 | 17.48 | qfq | 3,717,549 | 65,727,946 | 0.50% |
| 2023-10-26 | 17.51 | 17.95 | 16.97 | 17.83 | 17.39 | qfq | 4,195,179 | 72,696,624 | 0.39% |
| 2023-10-25 | 17.13 | 18.32 | 17.10 | 17.76 | 17.32 | qfq | 6,697,022 | 118,831,810 | 4.78% |
| 2023-10-24 | 17.65 | 17.85 | 16.91 | 16.95 | 16.53 | qfq | 5,662,897 | 97,632,045 | -3.53% |
| 2023-10-23 | 17.94 | 17.94 | 17.30 | 17.57 | 17.13 | qfq | 3,243,794 | 57,043,301 | -2.39% |
| 2023-10-20 | 18.06 | 18.35 | 17.73 | 18.00 | 17.55 | qfq | 4,318,252 | 77,789,151 | -1.64% |
| 2023-10-19 | 18.85 | 19.10 | 18.15 | 18.30 | 17.85 | qfq | 5,276,652 | 97,855,408 | -3.48% |
| 2023-10-18 | 17.24 | 19.60 | 17.01 | 18.96 | 18.49 | qfq | 10,087,018 | 185,394,128 | 9.98% |
| 2023-10-17 | 16.77 | 17.35 | 16.42 | 17.24 | 16.81 | qfq | 3,719,234 | 62,941,767 | 3.05% |
| 2023-10-16 | 17.43 | 17.43 | 16.60 | 16.73 | 16.32 | qfq | 2,920,960 | 49,499,510 | -2.16% |
| 2023-10-13 | 16.99 | 17.29 | 16.75 | 17.10 | 16.68 | qfq | 2,003,604 | 34,219,385 | 0.59% |
| 2023-10-12 | 16.86 | 17.05 | 16.62 | 17.00 | 16.58 | qfq | 2,267,221 | 38,198,908 | 1.67% |
| 2023-10-11 | 16.57 | 16.93 | 16.21 | 16.72 | 16.31 | qfq | 1,868,570 | 31,238,128 | 1.64% |
| 2023-10-10 | 16.47 | 16.67 | 16.20 | 16.45 | 16.04 | qfq | 1,751,275 | 28,891,331 | 0.61% |
| 2023-10-09 | 16.25 | 16.50 | 16.02 | 16.35 | 15.95 | qfq | 1,840,111 | 29,955,302 | -0.43% |
| 2023-09-28 | 16.05 | 16.60 | 15.99 | 16.42 | 16.01 | qfq | 2,400,795 | 39,093,338 | 3.21% |
| 2023-09-27 | 16.19 | 16.34 | 15.88 | 15.91 | 15.52 | qfq | 2,018,039 | 32,319,815 | -1.49% |
| 2023-09-26 | 16.14 | 16.25 | 15.90 | 16.15 | 15.75 | qfq | 1,613,014 | 25,921,256 | -0.62% |
| 2023-09-25 | 16.30 | 16.49 | 16.11 | 16.25 | 15.85 | qfq | 1,377,755 | 22,412,527 | -0.31% |
| 2023-09-22 | 15.75 | 16.35 | 15.63 | 16.30 | 15.90 | qfq | 1,831,017 | 29,485,150 | 2.90% |
| 2023-09-21 | 15.98 | 16.18 | 15.76 | 15.84 | 15.45 | qfq | 1,476,114 | 23,480,196 | -0.88% |
| 2023-09-20 | 16.35 | 16.38 | 15.91 | 15.98 | 15.58 | qfq | 1,517,496 | 24,411,203 | -1.42% |
| 2023-09-19 | 16.69 | 16.86 | 16.10 | 16.21 | 15.81 | qfq | 1,906,096 | 31,025,745 | -2.29% |
| 2023-09-18 | 17.13 | 17.13 | 16.52 | 16.59 | 16.18 | qfq | 1,823,926 | 30,457,984 | -1.89% |
| 2023-09-15 | 16.95 | 17.37 | 16.56 | 16.91 | 16.49 | qfq | 2,925,832 | 49,424,354 | 0.59% |
| 2023-09-14 | 17.12 | 17.39 | 16.63 | 16.81 | 16.39 | qfq | 2,549,032 | 42,781,311 | -2.32% |
| 2023-09-13 | 17.51 | 17.51 | 17.00 | 17.21 | 16.78 | qfq | 2,170,388 | 37,238,572 | -1.99% |
| 2023-09-12 | 17.60 | 17.78 | 17.27 | 17.56 | 17.13 | qfq | 1,785,504 | 31,214,243 | -0.62% |
| 2023-09-11 | 17.75 | 17.95 | 17.21 | 17.67 | 17.23 | qfq | 3,181,303 | 55,985,268 | -0.90% |
| 2023-09-08 | 17.46 | 17.99 | 17.46 | 17.83 | 17.39 | qfq | 1,688,185 | 30,102,332 | 1.77% |
| 2023-09-07 | 18.18 | 18.19 | 17.47 | 17.52 | 17.09 | qfq | 2,148,236 | 38,202,132 | -3.63% |
| 2023-09-06 | 17.87 | 18.24 | 17.49 | 18.18 | 17.73 | qfq | 3,553,192 | 63,912,527 | 2.83% |
| 2023-09-05 | 17.02 | 17.86 | 17.02 | 17.68 | 17.24 | qfq | 3,425,207 | 60,476,560 | 2.31% |
| 2023-09-04 | 17.13 | 17.71 | 17.08 | 17.28 | 16.85 | qfq | 3,711,404 | 64,196,724 | 0.17% |
| 2023-09-01 | 17.79 | 17.93 | 16.83 | 17.25 | 16.82 | qfq | 3,413,306 | 59,569,378 | -4.06% |
| 2023-08-31 | 17.18 | 19.00 | 17.07 | 17.98 | 17.53 | qfq | 7,301,962 | 131,524,479 | 4.47% |
| 2023-08-30 | 16.69 | 17.40 | 16.61 | 17.21 | 16.78 | qfq | 3,561,717 | 60,990,464 | 3.74% |
| 2023-08-29 | 15.50 | 16.75 | 15.50 | 16.59 | 16.18 | qfq | 3,375,758 | 55,072,878 | 6.76% |
| 2023-08-28 | 16.61 | 17.20 | 15.35 | 15.54 | 15.16 | qfq | 2,555,758 | 41,111,337 | -0.96% |
| 2023-08-25 | 16.00 | 16.23 | 15.57 | 15.69 | 15.30 | qfq | 1,957,105 | 30,835,021 | -3.03% |
| 2023-08-24 | 15.99 | 16.57 | 15.99 | 16.18 | 15.78 | qfq | 2,487,989 | 40,432,614 | 1.19% |
| 2023-08-23 | 16.74 | 16.74 | 15.95 | 15.99 | 15.59 | qfq | 2,630,881 | 42,480,586 | -4.19% |
| 2023-08-22 | 16.65 | 16.90 | 16.31 | 16.69 | 16.28 | qfq | 1,612,471 | 26,812,662 | 0.79% |
| 2023-08-21 | 17.10 | 17.44 | 16.56 | 16.56 | 16.15 | qfq | 2,512,380 | 42,332,263 | -2.65% |
| 2023-08-18 | 17.89 | 18.20 | 16.90 | 17.01 | 16.59 | qfq | 3,860,336 | 67,062,516 | -0.12% |
| 2023-08-17 | 16.71 | 17.18 | 16.59 | 17.03 | 16.61 | qfq | 1,701,638 | 28,815,500 | 1.92% |
| 2023-08-16 | 17.03 | 17.28 | 16.69 | 16.71 | 16.30 | qfq | 1,479,586 | 25,042,727 | -2.74% |
| 2023-08-15 | 17.40 | 17.64 | 17.08 | 17.18 | 16.75 | qfq | 1,636,352 | 28,211,186 | -3.05% |
| 2023-08-14 | 17.40 | 17.72 | 17.22 | 17.72 | 17.28 | qfq | 1,929,203 | 33,601,643 | 0.23% |
| 2023-08-11 | 18.10 | 18.26 | 17.65 | 17.68 | 17.24 | qfq | 1,915,084 | 34,297,911 | -3.07% |
| 2023-08-10 | 18.25 | 18.39 | 18.10 | 18.24 | 17.79 | qfq | 1,121,920 | 20,439,591 | -0.49% |
| 2023-08-09 | 18.46 | 18.66 | 18.30 | 18.33 | 17.88 | qfq | 1,171,757 | 21,619,028 | -1.98% |
| 2023-08-08 | 18.43 | 19.14 | 18.20 | 18.70 | 18.24 | qfq | 2,803,263 | 52,553,662 | 1.96% |
| 2023-08-07 | 18.37 | 18.79 | 18.30 | 18.34 | 17.89 | qfq | 1,413,171 | 26,099,119 | -0.33% |
| 2023-08-04 | 18.24 | 18.55 | 18.20 | 18.40 | 17.94 | qfq | 1,283,093 | 23,597,631 | 0.93% |
| 2023-08-03 | 18.10 | 18.47 | 18.02 | 18.23 | 17.78 | qfq | 1,355,921 | 24,750,690 | 0.33% |
| 2023-08-02 | 18.20 | 18.33 | 18.09 | 18.17 | 17.72 | qfq | 1,081,315 | 19,682,108 | -0.11% |
| 2023-08-01 | 18.36 | 18.39 | 18.02 | 18.19 | 17.74 | qfq | 1,931,583 | 35,028,342 | -0.87% |
| 2023-07-31 | 18.30 | 18.61 | 18.19 | 18.35 | 17.90 | qfq | 2,094,570 | 38,506,978 | 0.38% |
| 2023-07-28 | 18.50 | 18.54 | 18.02 | 18.28 | 17.83 | qfq | 3,446,477 | 63,014,423 | -1.46% |
| 2023-07-27 | 18.95 | 19.30 | 18.45 | 18.55 | 18.09 | qfq | 2,009,030 | 37,869,289 | -1.75% |
| 2023-07-26 | 19.09 | 19.20 | 18.86 | 18.88 | 18.41 | qfq | 1,427,850 | 27,070,783 | -1.20% |
| 2023-07-25 | 19.33 | 19.49 | 18.77 | 19.11 | 18.64 | qfq | 2,665,278 | 50,672,209 | 0.00% |
| 2023-07-24 | 19.62 | 19.62 | 19.01 | 19.11 | 18.64 | qfq | 1,585,348 | 30,452,743 | -0.62% |
| 2023-07-21 | 19.85 | 19.85 | 19.13 | 19.23 | 18.75 | qfq | 1,863,926 | 36,159,854 | -2.19% |
| 2023-07-20 | 20.70 | 20.75 | 19.56 | 19.66 | 19.17 | qfq | 2,019,642 | 40,450,352 | -3.67% |
| 2023-07-19 | 20.80 | 20.93 | 20.32 | 20.41 | 19.90 | qfq | 1,490,425 | 30,631,366 | -1.69% |
| 2023-07-18 | 21.20 | 21.49 | 20.72 | 20.76 | 20.25 | qfq | 2,119,601 | 44,459,154 | -1.75% |
| 2023-07-17 | 21.90 | 22.28 | 21.00 | 21.13 | 20.61 | qfq | 2,822,460 | 60,973,660 | -2.81% |