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
阿拉丁688179.SH
最近收盘价19.432026-07-17
最近交易日2026-07-17
成交量（股）20,733,851
成交额（元）429,711,522
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-02 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-13 | 2026-01-19 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-20 | 2025-02-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | bonus_share | — | — | 0.4 | — | 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 | 22.20 | 22.37 | 19.38 | 19.43 | 19.43 | qfq | 20,733,851 | 429,711,522 | -13.18% |
| 2026-07-16 | 24.56 | 24.87 | 22.10 | 22.38 | 22.38 | qfq | 22,599,101 | 524,977,615 | -11.58% |
| 2026-07-15 | 24.75 | 26.32 | 24.51 | 25.31 | 25.31 | qfq | 19,911,513 | 507,282,084 | 2.59% |
| 2026-07-14 | 24.40 | 25.20 | 23.70 | 24.67 | 24.67 | qfq | 14,764,157 | 359,458,100 | 2.83% |
| 2026-07-13 | 25.88 | 26.72 | 23.60 | 23.99 | 23.99 | qfq | 17,419,460 | 432,236,283 | -7.45% |
| 2026-07-10 | 28.00 | 28.73 | 25.91 | 25.92 | 25.92 | qfq | 23,923,485 | 655,677,041 | -8.44% |
| 2026-07-09 | 25.22 | 28.98 | 25.22 | 28.31 | 28.31 | qfq | 29,636,076 | 807,040,669 | 11.37% |
| 2026-07-08 | 24.10 | 26.19 | 22.91 | 25.42 | 25.42 | qfq | 20,528,830 | 506,165,136 | 5.48% |
| 2026-07-07 | 24.03 | 25.47 | 23.98 | 24.10 | 24.10 | qfq | 10,445,318 | 256,517,916 | -1.71% |
| 2026-07-06 | 25.77 | 26.28 | 23.99 | 24.52 | 24.52 | qfq | 18,850,311 | 468,081,599 | -4.48% |
| 2026-07-03 | 26.28 | 26.88 | 25.53 | 25.67 | 25.67 | qfq | 17,812,944 | 464,751,783 | -2.06% |
| 2026-07-02 | 29.00 | 29.43 | 26.00 | 26.21 | 26.21 | qfq | 26,633,334 | 741,140,455 | -13.24% |
| 2026-07-01 | 27.49 | 31.63 | 26.62 | 30.21 | 30.14 | qfq | 34,538,268 | 1,004,413,577 | 9.02% |
| 2026-06-30 | 26.29 | 28.28 | 25.50 | 27.71 | 27.65 | qfq | 20,936,407 | 562,962,209 | 6.82% |
| 2026-06-29 | 25.34 | 26.85 | 24.87 | 25.94 | 25.88 | qfq | 22,126,711 | 568,008,381 | 4.18% |
| 2026-06-26 | 26.41 | 26.55 | 24.82 | 24.90 | 24.84 | qfq | 20,396,860 | 518,578,523 | -6.57% |
| 2026-06-25 | 25.53 | 27.10 | 25.22 | 26.65 | 26.59 | qfq | 27,216,510 | 718,584,018 | 2.46% |
| 2026-06-24 | 26.00 | 26.91 | 24.42 | 26.01 | 25.95 | qfq | 40,086,760 | 1,030,982,393 | -3.34% |
| 2026-06-23 | 22.65 | 27.34 | 22.43 | 26.91 | 26.85 | qfq | 46,498,303 | 1,226,755,132 | 18.13% |
| 2026-06-22 | 22.25 | 22.80 | 20.85 | 22.78 | 22.73 | qfq | 16,592,087 | 362,083,908 | 2.43% |
| 2026-06-18 | 21.11 | 22.45 | 20.90 | 22.24 | 22.19 | qfq | 12,575,229 | 276,531,836 | 4.71% |
| 2026-06-17 | 20.32 | 21.60 | 20.23 | 21.24 | 21.19 | qfq | 10,472,422 | 220,906,035 | 2.36% |
| 2026-06-16 | 20.64 | 21.11 | 20.22 | 20.75 | 20.70 | qfq | 11,216,097 | 232,102,529 | 0.24% |
| 2026-06-15 | 20.59 | 21.15 | 20.35 | 20.70 | 20.65 | qfq | 10,680,230 | 221,663,287 | 0.58% |
| 2026-06-12 | 20.61 | 21.88 | 20.28 | 20.58 | 20.53 | qfq | 16,602,166 | 350,849,347 | 1.98% |
| 2026-06-11 | 19.50 | 20.58 | 19.30 | 20.18 | 20.13 | qfq | 11,590,867 | 232,272,199 | 1.66% |
| 2026-06-10 | 19.74 | 19.99 | 18.80 | 19.85 | 19.80 | qfq | 15,005,061 | 291,266,171 | -1.64% |
| 2026-06-09 | 20.45 | 20.85 | 19.30 | 20.18 | 20.13 | qfq | 12,461,622 | 249,141,812 | -0.59% |
| 2026-06-08 | 20.18 | 21.13 | 19.51 | 20.30 | 20.25 | qfq | 19,605,780 | 396,872,037 | -7.94% |
| 2026-06-05 | 21.70 | 23.15 | 21.00 | 22.05 | 22.00 | qfq | 14,995,675 | 334,516,097 | 3.38% |
| 2026-06-04 | 20.07 | 21.68 | 20.07 | 21.33 | 21.28 | qfq | 12,618,350 | 264,980,357 | 4.05% |
| 2026-06-03 | 20.45 | 21.12 | 19.90 | 20.50 | 20.45 | qfq | 8,246,834 | 169,088,544 | 0.15% |
| 2026-06-02 | 20.35 | 20.52 | 19.60 | 20.47 | 20.42 | qfq | 8,317,284 | 167,716,967 | 0.89% |
| 2026-06-01 | 20.40 | 20.62 | 19.92 | 20.29 | 20.24 | qfq | 10,942,944 | 221,736,490 | -1.27% |
| 2026-05-29 | 22.15 | 22.86 | 20.14 | 20.55 | 20.50 | qfq | 17,950,588 | 381,030,913 | -7.39% |
| 2026-05-28 | 21.83 | 22.66 | 21.23 | 22.19 | 22.14 | qfq | 10,211,022 | 225,786,536 | 1.79% |
| 2026-05-27 | 22.26 | 22.69 | 21.20 | 21.80 | 21.75 | qfq | 12,367,841 | 270,109,764 | -2.07% |
| 2026-05-26 | 23.88 | 24.12 | 21.73 | 22.26 | 22.21 | qfq | 17,728,718 | 398,659,179 | -6.55% |
| 2026-05-25 | 23.99 | 23.99 | 23.08 | 23.82 | 23.76 | qfq | 9,525,818 | 224,488,894 | 0.17% |
| 2026-05-22 | 23.00 | 23.98 | 22.92 | 23.78 | 23.72 | qfq | 9,983,432 | 233,303,151 | 3.48% |
| 2026-05-21 | 24.11 | 24.75 | 22.83 | 22.98 | 22.93 | qfq | 14,548,600 | 348,003,951 | -4.65% |
| 2026-05-20 | 23.50 | 24.46 | 22.82 | 24.10 | 24.04 | qfq | 12,806,389 | 304,603,407 | 4.01% |
| 2026-05-19 | 22.80 | 23.53 | 22.30 | 23.17 | 23.12 | qfq | 11,214,960 | 255,822,573 | 0.78% |
| 2026-05-18 | 21.70 | 23.08 | 21.39 | 22.99 | 22.94 | qfq | 13,883,763 | 314,144,544 | 5.07% |
| 2026-05-15 | 22.43 | 23.25 | 21.54 | 21.88 | 21.83 | qfq | 14,698,469 | 326,287,487 | -2.19% |
| 2026-05-14 | 23.79 | 23.86 | 22.33 | 22.37 | 22.32 | qfq | 13,114,269 | 300,298,087 | -5.41% |
| 2026-05-13 | 22.94 | 23.89 | 22.10 | 23.65 | 23.60 | qfq | 12,168,984 | 283,135,183 | 3.14% |
| 2026-05-12 | 23.23 | 23.75 | 22.57 | 22.93 | 22.88 | qfq | 14,592,068 | 336,810,893 | -0.09% |
| 2026-05-11 | 23.38 | 23.80 | 22.72 | 22.95 | 22.90 | qfq | 20,947,750 | 483,395,973 | 0.44% |
| 2026-05-08 | 22.20 | 23.50 | 22.20 | 22.85 | 22.80 | qfq | 17,332,756 | 397,054,209 | 2.93% |
| 2026-05-07 | 20.69 | 22.43 | 20.41 | 22.20 | 22.15 | qfq | 21,880,193 | 474,112,378 | 7.87% |
| 2026-05-06 | 20.00 | 21.19 | 20.00 | 20.58 | 20.53 | qfq | 16,354,935 | 337,978,489 | 4.31% |
| 2026-04-30 | 19.32 | 19.75 | 18.85 | 19.73 | 19.68 | qfq | 12,949,952 | 250,298,652 | 2.12% |
| 2026-04-29 | 18.48 | 19.56 | 18.31 | 19.32 | 19.28 | qfq | 13,218,100 | 252,264,575 | 4.83% |
| 2026-04-28 | 18.60 | 19.05 | 18.21 | 18.43 | 18.39 | qfq | 15,326,818 | 284,300,119 | -1.86% |
| 2026-04-27 | 18.97 | 19.25 | 18.31 | 18.78 | 18.74 | qfq | 12,723,407 | 237,817,174 | 0.48% |
| 2026-04-24 | 19.24 | 19.24 | 18.27 | 18.69 | 18.65 | qfq | 15,296,091 | 284,898,727 | -3.16% |
| 2026-04-23 | 18.90 | 19.87 | 18.85 | 19.30 | 19.26 | qfq | 16,183,914 | 311,720,482 | 0.99% |
| 2026-04-22 | 18.76 | 19.13 | 18.33 | 19.11 | 19.07 | qfq | 14,073,739 | 263,242,648 | 0.90% |
| 2026-04-21 | 18.05 | 19.27 | 17.99 | 18.94 | 18.90 | qfq | 16,465,355 | 307,153,685 | 4.93% |
| 2026-04-20 | 18.27 | 18.57 | 17.85 | 18.05 | 18.01 | qfq | 11,100,394 | 200,499,815 | -1.90% |
| 2026-04-17 | 18.27 | 19.06 | 18.27 | 18.40 | 18.36 | qfq | 10,298,681 | 191,795,382 | 0.05% |
| 2026-04-16 | 18.43 | 18.54 | 18.01 | 18.39 | 18.35 | qfq | 9,795,816 | 178,346,391 | -0.38% |
| 2026-04-15 | 17.80 | 18.75 | 17.71 | 18.46 | 18.42 | qfq | 15,609,816 | 286,450,756 | 3.53% |
| 2026-04-14 | 18.01 | 18.27 | 17.33 | 17.83 | 17.79 | qfq | 12,072,278 | 213,604,203 | -1.38% |
| 2026-04-13 | 18.01 | 18.33 | 17.94 | 18.08 | 18.04 | qfq | 7,128,075 | 129,021,241 | -1.36% |
| 2026-04-10 | 17.70 | 18.65 | 17.70 | 18.33 | 18.29 | qfq | 11,669,121 | 213,574,067 | 2.86% |
| 2026-04-09 | 17.98 | 18.17 | 17.66 | 17.82 | 17.78 | qfq | 10,363,431 | 185,068,836 | -1.55% |
| 2026-04-08 | 17.09 | 18.14 | 17.01 | 18.10 | 18.06 | qfq | 16,639,859 | 292,931,901 | 5.23% |
| 2026-04-07 | 16.23 | 17.93 | 16.20 | 17.20 | 17.16 | qfq | 18,101,934 | 308,934,403 | 5.91% |
| 2026-04-03 | 16.75 | 16.81 | 16.17 | 16.24 | 16.20 | qfq | 7,915,059 | 129,931,522 | -3.04% |
| 2026-04-02 | 17.48 | 17.48 | 16.58 | 16.75 | 16.71 | qfq | 11,003,581 | 186,580,011 | -4.29% |
| 2026-04-01 | 16.90 | 17.68 | 16.90 | 17.50 | 17.46 | qfq | 10,393,033 | 180,438,287 | 4.10% |
| 2026-03-31 | 17.20 | 17.20 | 16.68 | 16.81 | 16.77 | qfq | 4,942,812 | 83,463,009 | -2.83% |
| 2026-03-30 | 17.16 | 17.45 | 16.60 | 17.30 | 17.26 | qfq | 6,977,766 | 119,191,474 | 0.00% |
| 2026-03-27 | 16.07 | 17.32 | 16.07 | 17.30 | 17.26 | qfq | 7,689,049 | 130,986,638 | 4.41% |
| 2026-03-26 | 17.44 | 17.52 | 16.45 | 16.57 | 16.53 | qfq | 6,113,709 | 102,557,164 | -2.53% |
| 2026-03-25 | 16.52 | 17.36 | 16.51 | 17.00 | 16.96 | qfq | 9,545,998 | 162,912,020 | 3.91% |
| 2026-03-24 | 15.88 | 16.36 | 15.63 | 16.36 | 16.32 | qfq | 7,351,447 | 117,397,302 | 5.14% |
| 2026-03-23 | 16.52 | 16.52 | 15.28 | 15.56 | 15.52 | qfq | 10,307,483 | 163,169,179 | -6.04% |
| 2026-03-20 | 16.94 | 17.16 | 16.52 | 16.56 | 16.52 | qfq | 6,019,022 | 100,991,192 | -2.01% |
| 2026-03-19 | 17.21 | 17.40 | 16.81 | 16.90 | 16.86 | qfq | 6,826,352 | 116,025,807 | -2.71% |
| 2026-03-18 | 17.20 | 17.54 | 16.91 | 17.37 | 17.33 | qfq | 8,242,426 | 142,297,391 | 0.75% |
| 2026-03-17 | 18.46 | 18.46 | 17.08 | 17.24 | 17.20 | qfq | 13,096,345 | 229,764,258 | -6.71% |
| 2026-03-16 | 17.85 | 18.66 | 17.80 | 18.48 | 18.44 | qfq | 15,367,504 | 281,346,661 | 3.65% |
| 2026-03-13 | 18.68 | 18.69 | 17.73 | 17.83 | 17.79 | qfq | 12,132,250 | 220,522,214 | -5.06% |
| 2026-03-12 | 19.90 | 19.90 | 18.69 | 18.78 | 18.74 | qfq | 14,530,670 | 276,920,892 | -5.63% |
| 2026-03-11 | 18.86 | 20.17 | 18.53 | 19.90 | 19.85 | qfq | 20,681,592 | 405,815,044 | 7.16% |
| 2026-03-10 | 18.57 | 18.69 | 18.15 | 18.57 | 18.53 | qfq | 8,206,990 | 151,341,110 | 1.92% |
| 2026-03-09 | 18.00 | 18.36 | 17.33 | 18.22 | 18.18 | qfq | 12,693,290 | 226,598,894 | -0.38% |
| 2026-03-06 | 17.72 | 18.80 | 17.44 | 18.29 | 18.25 | qfq | 13,377,528 | 247,404,312 | 3.10% |
| 2026-03-05 | 17.57 | 18.17 | 17.49 | 17.74 | 17.70 | qfq | 11,656,171 | 207,907,599 | 2.96% |
| 2026-03-04 | 16.41 | 17.67 | 16.41 | 17.23 | 17.19 | qfq | 20,502,627 | 355,717,172 | 3.48% |
| 2026-03-03 | 17.96 | 18.14 | 16.40 | 16.65 | 16.61 | qfq | 24,063,210 | 408,480,565 | -8.01% |
| 2026-03-02 | 18.17 | 18.95 | 18.00 | 18.10 | 18.06 | qfq | 12,461,321 | 227,639,755 | -2.84% |
| 2026-02-27 | 18.90 | 19.02 | 18.44 | 18.63 | 18.59 | qfq | 12,738,192 | 237,759,325 | 0.32% |
| 2026-02-26 | 18.40 | 18.85 | 18.10 | 18.57 | 18.53 | qfq | 14,296,146 | 263,883,998 | 0.49% |
| 2026-02-25 | 19.00 | 19.29 | 18.30 | 18.48 | 18.44 | qfq | 25,690,274 | 477,549,713 | -1.96% |
| 2026-02-24 | 16.00 | 19.03 | 15.85 | 18.85 | 18.81 | qfq | 35,695,858 | 642,460,775 | 18.85% |
| 2026-02-13 | 15.80 | 16.25 | 15.68 | 15.86 | 15.82 | qfq | 5,647,817 | 90,521,619 | 0.06% |
| 2026-02-12 | 15.80 | 16.13 | 15.72 | 15.85 | 15.81 | qfq | 5,392,741 | 85,863,410 | -0.13% |
| 2026-02-11 | 15.91 | 16.21 | 15.84 | 15.87 | 15.83 | qfq | 6,015,196 | 96,238,625 | -0.87% |
| 2026-02-10 | 16.31 | 16.47 | 16.01 | 16.01 | 15.97 | qfq | 4,591,157 | 74,124,485 | -2.20% |
| 2026-02-09 | 16.33 | 16.54 | 16.00 | 16.37 | 16.33 | qfq | 11,226,591 | 182,886,127 | 1.11% |
| 2026-02-06 | 16.06 | 17.00 | 15.80 | 16.19 | 16.15 | qfq | 11,397,599 | 187,724,435 | -0.31% |
| 2026-02-05 | 16.35 | 16.67 | 16.19 | 16.24 | 16.20 | qfq | 4,593,703 | 75,096,719 | -1.87% |
| 2026-02-04 | 16.83 | 16.83 | 16.31 | 16.55 | 16.51 | qfq | 6,352,576 | 105,110,320 | -0.78% |
| 2026-02-03 | 16.28 | 16.76 | 16.22 | 16.68 | 16.64 | qfq | 8,876,916 | 146,822,526 | 3.28% |
| 2026-02-02 | 16.99 | 17.13 | 16.15 | 16.15 | 16.11 | qfq | 11,726,153 | 193,598,335 | -6.27% |
| 2026-01-30 | 16.62 | 17.60 | 16.31 | 17.23 | 17.19 | qfq | 16,916,617 | 287,504,657 | 3.67% |
| 2026-01-29 | 16.85 | 17.39 | 16.43 | 16.62 | 16.58 | qfq | 11,063,024 | 186,525,707 | -1.71% |
| 2026-01-28 | 17.38 | 17.41 | 16.71 | 16.91 | 16.87 | qfq | 18,978,670 | 321,542,449 | -3.37% |
| 2026-01-27 | 16.13 | 17.57 | 15.45 | 17.50 | 17.46 | qfq | 26,590,934 | 440,037,453 | 8.56% |
| 2026-01-26 | 16.75 | 16.80 | 15.85 | 16.12 | 16.08 | qfq | 17,917,304 | 289,969,549 | -4.05% |
| 2026-01-23 | 16.48 | 17.30 | 16.08 | 16.80 | 16.76 | qfq | 17,579,273 | 294,288,290 | 1.82% |
| 2026-01-22 | 17.11 | 17.68 | 16.42 | 16.50 | 16.46 | qfq | 25,383,672 | 427,017,803 | -6.46% |
| 2026-01-21 | 17.54 | 18.49 | 17.30 | 17.64 | 17.60 | qfq | 29,535,584 | 527,819,901 | 2.56% |
| 2026-01-20 | 17.25 | 18.20 | 16.90 | 17.20 | 17.16 | qfq | 36,491,523 | 639,789,354 | 5.91% |
| 2026-01-19 | 15.80 | 16.80 | 15.39 | 16.24 | 16.20 | qfq | 27,372,636 | 437,999,734 | 0.12% |
| 2026-01-16 | 14.54 | 16.68 | 14.54 | 16.22 | 16.11 | qfq | 37,288,906 | 587,431,348 | 11.55% |
| 2026-01-15 | 14.14 | 14.73 | 14.01 | 14.54 | 14.44 | qfq | 11,963,047 | 173,293,722 | 2.83% |
| 2026-01-14 | 14.12 | 14.65 | 13.95 | 14.14 | 14.05 | qfq | 12,672,279 | 181,465,894 | 0.14% |
| 2026-01-13 | 14.33 | 14.45 | 14.04 | 14.12 | 14.03 | qfq | 12,759,053 | 181,964,710 | 0.07% |
| 2026-01-12 | 13.70 | 14.49 | 13.60 | 14.11 | 14.02 | qfq | 18,368,966 | 260,074,608 | 4.60% |
| 2026-01-09 | 13.08 | 13.65 | 13.08 | 13.49 | 13.40 | qfq | 7,788,137 | 104,177,218 | 2.90% |
| 2026-01-08 | 13.10 | 13.22 | 13.06 | 13.11 | 13.02 | qfq | 4,189,072 | 55,050,017 | 0.08% |
| 2026-01-07 | 13.27 | 13.28 | 12.97 | 13.10 | 13.01 | qfq | 7,010,723 | 91,895,990 | -0.38% |
| 2026-01-06 | 13.05 | 13.23 | 12.92 | 13.15 | 13.06 | qfq | 4,816,781 | 63,102,163 | 1.54% |
| 2026-01-05 | 12.51 | 13.00 | 12.51 | 12.95 | 12.86 | qfq | 5,950,943 | 76,408,725 | 3.68% |
| 2025-12-31 | 12.58 | 12.68 | 12.48 | 12.49 | 12.41 | qfq | 2,845,101 | 35,679,671 | -0.95% |
| 2025-12-30 | 12.71 | 12.73 | 12.51 | 12.61 | 12.53 | qfq | 2,937,892 | 37,085,370 | -0.94% |
| 2025-12-29 | 12.69 | 12.80 | 12.64 | 12.73 | 12.65 | qfq | 2,955,618 | 37,692,964 | 0.63% |
| 2025-12-26 | 12.88 | 12.88 | 12.56 | 12.65 | 12.57 | qfq | 4,035,193 | 51,265,163 | -1.48% |
| 2025-12-25 | 12.88 | 12.90 | 12.70 | 12.84 | 12.75 | qfq | 2,262,619 | 28,959,346 | 0.08% |
| 2025-12-24 | 12.53 | 12.87 | 12.53 | 12.83 | 12.75 | qfq | 3,500,100 | 44,744,899 | 1.83% |
| 2025-12-23 | 12.63 | 12.81 | 12.48 | 12.60 | 12.52 | qfq | 3,598,657 | 45,408,962 | -0.16% |
| 2025-12-22 | 12.74 | 12.79 | 12.61 | 12.62 | 12.54 | qfq | 2,839,338 | 36,043,333 | -0.55% |
| 2025-12-19 | 12.51 | 12.74 | 12.49 | 12.69 | 12.61 | qfq | 2,512,918 | 31,812,758 | 2.01% |
| 2025-12-18 | 12.55 | 12.67 | 12.43 | 12.44 | 12.36 | qfq | 3,671,894 | 46,098,712 | -1.19% |
| 2025-12-17 | 12.56 | 12.66 | 12.28 | 12.59 | 12.51 | qfq | 3,702,204 | 46,015,862 | 0.56% |
| 2025-12-16 | 13.02 | 13.18 | 12.48 | 12.52 | 12.44 | qfq | 6,290,976 | 79,644,495 | -3.99% |
| 2025-12-15 | 12.95 | 13.19 | 12.88 | 13.04 | 12.95 | qfq | 3,806,970 | 49,605,235 | 0.85% |
| 2025-12-12 | 12.90 | 13.09 | 12.82 | 12.93 | 12.84 | qfq | 4,906,609 | 63,535,779 | -0.39% |
| 2025-12-11 | 13.14 | 13.18 | 12.97 | 12.98 | 12.89 | qfq | 2,891,843 | 37,731,796 | -0.46% |
| 2025-12-10 | 13.12 | 13.20 | 12.95 | 13.04 | 12.95 | qfq | 2,704,734 | 35,324,285 | -1.21% |
| 2025-12-09 | 13.20 | 13.27 | 13.11 | 13.20 | 13.11 | qfq | 2,907,051 | 38,319,152 | -0.15% |
| 2025-12-08 | 13.08 | 13.32 | 13.06 | 13.22 | 13.13 | qfq | 4,170,464 | 55,075,864 | 1.54% |
| 2025-12-05 | 13.06 | 13.06 | 12.86 | 13.02 | 12.93 | qfq | 3,896,542 | 50,443,288 | 0.46% |
| 2025-12-04 | 13.10 | 13.20 | 12.94 | 12.96 | 12.87 | qfq | 3,754,764 | 49,015,761 | -1.44% |
| 2025-12-03 | 13.44 | 13.47 | 13.12 | 13.15 | 13.06 | qfq | 3,246,648 | 42,831,399 | -1.94% |
| 2025-12-02 | 13.45 | 13.55 | 13.22 | 13.41 | 13.32 | qfq | 4,618,903 | 61,874,367 | -0.15% |
| 2025-12-01 | 13.51 | 13.58 | 13.30 | 13.43 | 13.34 | qfq | 5,692,408 | 76,452,464 | -0.15% |
| 2025-11-28 | 13.17 | 13.48 | 13.13 | 13.45 | 13.36 | qfq | 5,330,884 | 71,103,699 | 1.89% |
| 2025-11-27 | 13.00 | 13.49 | 12.87 | 13.20 | 13.11 | qfq | 9,034,313 | 119,872,831 | 3.29% |
| 2025-11-26 | 12.90 | 13.13 | 12.77 | 12.78 | 12.70 | qfq | 4,848,452 | 62,762,144 | -1.08% |
| 2025-11-25 | 12.79 | 13.19 | 12.70 | 12.92 | 12.83 | qfq | 5,275,654 | 68,264,598 | 1.81% |
| 2025-11-24 | 12.63 | 12.79 | 12.54 | 12.69 | 12.61 | qfq | 3,931,967 | 49,837,083 | 1.52% |
| 2025-11-21 | 13.05 | 13.09 | 12.45 | 12.50 | 12.42 | qfq | 6,603,928 | 83,567,869 | -4.58% |
| 2025-11-20 | 13.15 | 13.20 | 12.96 | 13.10 | 13.01 | qfq | 5,057,963 | 66,202,159 | 0.85% |
| 2025-11-19 | 13.28 | 13.48 | 12.93 | 12.99 | 12.90 | qfq | 6,435,643 | 84,293,738 | -2.84% |
| 2025-11-18 | 13.50 | 13.55 | 13.31 | 13.37 | 13.28 | qfq | 4,671,603 | 62,593,309 | -1.18% |
| 2025-11-17 | 13.66 | 13.75 | 13.42 | 13.53 | 13.44 | qfq | 5,169,234 | 69,859,385 | -1.24% |
| 2025-11-14 | 13.56 | 14.20 | 13.49 | 13.70 | 13.61 | qfq | 7,790,832 | 107,445,210 | -0.80% |
| 2025-11-13 | 13.29 | 13.94 | 13.28 | 13.81 | 13.72 | qfq | 12,351,865 | 169,304,184 | 3.99% |
| 2025-11-12 | 13.25 | 13.30 | 13.11 | 13.28 | 13.19 | qfq | 4,619,322 | 60,944,685 | -0.08% |
| 2025-11-11 | 13.22 | 13.49 | 13.12 | 13.29 | 13.20 | qfq | 5,942,729 | 78,922,082 | 0.53% |
| 2025-11-10 | 13.09 | 13.36 | 13.04 | 13.22 | 13.13 | qfq | 6,103,058 | 80,471,572 | 1.38% |
| 2025-11-07 | 12.95 | 13.13 | 12.92 | 13.04 | 12.95 | qfq | 5,090,819 | 66,499,592 | 0.31% |
| 2025-11-06 | 12.80 | 13.17 | 12.70 | 13.00 | 12.91 | qfq | 6,476,770 | 84,183,948 | 1.80% |
| 2025-11-05 | 12.80 | 13.02 | 12.68 | 12.77 | 12.69 | qfq | 5,095,877 | 65,388,076 | -1.24% |
| 2025-11-04 | 12.88 | 13.24 | 12.85 | 12.93 | 12.84 | qfq | 6,972,717 | 90,568,060 | 0.31% |
| 2025-11-03 | 13.17 | 13.37 | 12.88 | 12.89 | 12.80 | qfq | 7,124,630 | 93,014,090 | -0.77% |
| 2025-10-31 | 12.95 | 13.12 | 12.78 | 12.99 | 12.90 | qfq | 7,853,516 | 101,700,348 | 0.93% |
| 2025-10-30 | 12.86 | 13.15 | 12.62 | 12.87 | 12.78 | qfq | 17,117,010 | 221,130,320 | 4.21% |
| 2025-10-29 | 12.21 | 12.48 | 12.16 | 12.35 | 12.27 | qfq | 4,349,612 | 53,544,610 | 0.57% |
| 2025-10-28 | 12.34 | 12.48 | 12.19 | 12.28 | 12.20 | qfq | 3,414,659 | 42,121,771 | -0.41% |
| 2025-10-27 | 12.30 | 12.45 | 12.21 | 12.33 | 12.25 | qfq | 3,666,467 | 45,233,385 | 1.23% |
| 2025-10-24 | 12.08 | 12.25 | 12.01 | 12.18 | 12.10 | qfq | 2,958,906 | 36,058,345 | 1.00% |
| 2025-10-23 | 12.31 | 12.31 | 11.89 | 12.06 | 11.98 | qfq | 5,001,657 | 60,199,976 | -2.03% |
| 2025-10-22 | 12.20 | 12.39 | 12.08 | 12.31 | 12.23 | qfq | 3,924,321 | 48,235,735 | 1.23% |
| 2025-10-21 | 12.08 | 12.24 | 12.03 | 12.16 | 12.08 | qfq | 2,584,317 | 31,402,045 | 0.91% |
| 2025-10-20 | 12.09 | 12.19 | 11.94 | 12.05 | 11.97 | qfq | 3,192,089 | 38,411,107 | 0.50% |
| 2025-10-17 | 12.50 | 12.51 | 11.96 | 11.99 | 11.91 | qfq | 5,399,295 | 65,743,757 | -3.23% |
| 2025-10-16 | 12.54 | 12.77 | 12.36 | 12.39 | 12.31 | qfq | 5,275,387 | 66,089,197 | -1.43% |
| 2025-10-15 | 12.42 | 12.58 | 12.35 | 12.57 | 12.49 | qfq | 5,440,342 | 67,786,590 | 0.96% |
| 2025-10-14 | 12.92 | 12.96 | 12.37 | 12.45 | 12.37 | qfq | 6,277,420 | 79,344,043 | -3.41% |
| 2025-10-13 | 12.70 | 12.96 | 12.50 | 12.89 | 12.80 | qfq | 5,705,658 | 72,855,822 | -0.85% |
| 2025-10-10 | 13.27 | 13.66 | 12.97 | 13.00 | 12.91 | qfq | 8,571,910 | 113,237,723 | -1.89% |
| 2025-10-09 | 13.07 | 13.39 | 13.02 | 13.25 | 13.16 | qfq | 7,319,344 | 96,821,200 | 1.69% |
| 2025-09-30 | 13.12 | 13.25 | 13.01 | 13.03 | 12.94 | qfq | 5,766,865 | 75,634,010 | -0.69% |
| 2025-09-29 | 12.87 | 13.29 | 12.87 | 13.12 | 13.03 | qfq | 9,472,990 | 123,656,095 | 2.26% |
| 2025-09-26 | 12.32 | 13.30 | 12.17 | 12.83 | 12.75 | qfq | 15,293,984 | 196,978,012 | 3.89% |
| 2025-09-25 | 12.30 | 12.53 | 12.24 | 12.35 | 12.27 | qfq | 4,494,754 | 55,695,142 | 0.08% |
| 2025-09-24 | 12.22 | 12.40 | 12.08 | 12.34 | 12.26 | qfq | 4,964,836 | 61,147,173 | 0.98% |
| 2025-09-23 | 12.44 | 12.55 | 11.91 | 12.22 | 12.14 | qfq | 6,632,380 | 80,360,228 | -1.69% |
| 2025-09-22 | 12.50 | 12.61 | 12.36 | 12.43 | 12.35 | qfq | 4,341,608 | 54,176,311 | -0.08% |
| 2025-09-19 | 12.63 | 12.75 | 12.33 | 12.44 | 12.36 | qfq | 5,910,767 | 73,849,990 | -1.58% |
| 2025-09-18 | 12.76 | 13.00 | 12.52 | 12.64 | 12.56 | qfq | 7,977,694 | 101,832,012 | -0.78% |
| 2025-09-17 | 12.71 | 12.96 | 12.65 | 12.74 | 12.66 | qfq | 4,328,675 | 55,406,943 | -0.16% |
| 2025-09-16 | 12.73 | 12.80 | 12.61 | 12.76 | 12.68 | qfq | 4,470,100 | 56,767,055 | 0.47% |
| 2025-09-15 | 12.85 | 12.99 | 12.68 | 12.70 | 12.62 | qfq | 5,686,171 | 72,756,265 | -1.93% |
| 2025-09-12 | 12.98 | 13.03 | 12.75 | 12.95 | 12.86 | qfq | 7,470,935 | 96,232,391 | -0.23% |
| 2025-09-11 | 12.79 | 13.00 | 12.60 | 12.98 | 12.89 | qfq | 6,550,144 | 84,215,378 | 1.09% |
| 2025-09-10 | 12.89 | 13.08 | 12.83 | 12.84 | 12.75 | qfq | 4,564,738 | 58,995,207 | -0.54% |
| 2025-09-09 | 13.16 | 13.22 | 12.80 | 12.91 | 12.82 | qfq | 6,935,152 | 90,035,992 | -2.05% |
| 2025-09-08 | 13.00 | 13.18 | 12.86 | 13.18 | 13.09 | qfq | 7,957,687 | 103,637,280 | 1.31% |
| 2025-09-05 | 12.87 | 13.04 | 12.78 | 13.01 | 12.92 | qfq | 6,843,300 | 88,472,020 | 1.64% |
| 2025-09-04 | 12.89 | 13.11 | 12.61 | 12.80 | 12.72 | qfq | 7,227,754 | 93,298,522 | -0.85% |
| 2025-09-03 | 13.00 | 13.19 | 12.85 | 12.91 | 12.82 | qfq | 6,657,964 | 86,794,756 | -0.92% |
| 2025-09-02 | 13.46 | 13.55 | 12.85 | 13.03 | 12.94 | qfq | 12,519,049 | 163,763,684 | -3.19% |
| 2025-09-01 | 13.43 | 13.73 | 13.35 | 13.46 | 13.37 | qfq | 9,770,797 | 132,198,016 | -0.81% |
| 2025-08-29 | 13.65 | 13.77 | 13.40 | 13.57 | 13.48 | qfq | 12,422,585 | 168,564,696 | -1.88% |
| 2025-08-28 | 14.48 | 14.50 | 13.31 | 13.83 | 13.74 | qfq | 29,079,227 | 403,834,655 | -8.35% |
| 2025-08-27 | 15.49 | 15.69 | 15.04 | 15.09 | 14.99 | qfq | 11,110,664 | 170,740,940 | -2.65% |
| 2025-08-26 | 15.79 | 15.80 | 15.47 | 15.50 | 15.40 | qfq | 8,669,395 | 135,092,788 | -1.65% |
| 2025-08-25 | 15.80 | 16.09 | 15.60 | 15.76 | 15.66 | qfq | 11,878,649 | 187,770,795 | -0.63% |
| 2025-08-22 | 15.40 | 16.00 | 15.38 | 15.86 | 15.75 | qfq | 15,076,568 | 236,868,663 | 3.32% |
| 2025-08-21 | 15.59 | 15.69 | 15.28 | 15.35 | 15.25 | qfq | 6,665,780 | 102,745,706 | -0.90% |
| 2025-08-20 | 15.29 | 15.53 | 15.17 | 15.49 | 15.39 | qfq | 7,012,797 | 107,880,941 | 0.85% |
| 2025-08-19 | 15.55 | 15.80 | 15.31 | 15.36 | 15.26 | qfq | 8,959,819 | 138,612,969 | -1.48% |
| 2025-08-18 | 15.53 | 15.74 | 15.47 | 15.59 | 15.49 | qfq | 8,836,163 | 137,777,748 | 0.65% |
| 2025-08-15 | 15.18 | 15.53 | 15.15 | 15.49 | 15.39 | qfq | 7,718,851 | 118,837,259 | 1.57% |
| 2025-08-14 | 15.31 | 15.56 | 15.17 | 15.25 | 15.15 | qfq | 8,499,875 | 130,249,626 | -0.33% |
| 2025-08-13 | 15.27 | 15.43 | 15.10 | 15.30 | 15.20 | qfq | 7,800,221 | 119,164,672 | 0.33% |
| 2025-08-12 | 15.77 | 15.77 | 14.99 | 15.25 | 15.15 | qfq | 8,708,362 | 132,642,983 | -1.87% |
| 2025-08-11 | 15.44 | 16.25 | 15.20 | 15.54 | 15.44 | qfq | 12,644,562 | 198,359,861 | 3.60% |
| 2025-08-08 | 15.03 | 15.13 | 14.87 | 15.00 | 14.90 | qfq | 5,291,199 | 79,359,614 | -0.86% |
| 2025-08-07 | 15.23 | 15.48 | 15.00 | 15.13 | 15.03 | qfq | 6,604,958 | 100,534,243 | -0.33% |
| 2025-08-06 | 15.38 | 15.45 | 15.10 | 15.18 | 15.08 | qfq | 6,660,727 | 101,485,498 | -1.04% |
| 2025-08-05 | 15.08 | 15.35 | 14.90 | 15.34 | 15.24 | qfq | 8,408,998 | 127,427,860 | 1.79% |
| 2025-08-04 | 14.78 | 15.10 | 14.48 | 15.07 | 14.97 | qfq | 6,760,679 | 100,222,180 | 1.89% |
| 2025-08-01 | 14.81 | 15.07 | 14.67 | 14.79 | 14.69 | qfq | 6,987,651 | 103,836,752 | -0.47% |
| 2025-07-31 | 15.20 | 15.47 | 14.79 | 14.86 | 14.76 | qfq | 14,303,210 | 215,851,707 | -2.88% |
| 2025-07-30 | 15.68 | 15.79 | 15.03 | 15.30 | 15.20 | qfq | 13,478,528 | 207,784,268 | -2.55% |
| 2025-07-29 | 15.62 | 15.76 | 15.18 | 15.70 | 15.60 | qfq | 11,562,438 | 179,267,748 | 1.09% |
| 2025-07-28 | 14.85 | 15.69 | 14.73 | 15.53 | 15.43 | qfq | 14,999,395 | 228,804,135 | 4.93% |
| 2025-07-25 | 14.71 | 14.99 | 14.63 | 14.80 | 14.70 | qfq | 8,519,524 | 125,868,592 | 0.20% |
| 2025-07-24 | 14.37 | 15.07 | 14.37 | 14.77 | 14.67 | qfq | 12,656,768 | 187,350,658 | 2.93% |
| 2025-07-23 | 14.46 | 14.64 | 14.30 | 14.35 | 14.25 | qfq | 8,839,465 | 127,633,137 | 0.00% |
| 2025-07-22 | 14.05 | 14.66 | 13.93 | 14.35 | 14.25 | qfq | 12,153,938 | 174,793,815 | 1.56% |
| 2025-07-21 | 13.94 | 14.37 | 13.86 | 14.13 | 14.04 | qfq | 9,781,261 | 137,654,079 | 1.36% |
| 2025-07-18 | 13.92 | 14.07 | 13.66 | 13.94 | 13.85 | qfq | 7,943,137 | 109,988,216 | 0.22% |
| 2025-07-17 | 13.72 | 14.07 | 13.59 | 13.91 | 13.82 | qfq | 9,544,354 | 132,738,578 | 2.13% |
| 2025-07-16 | 13.71 | 13.72 | 13.44 | 13.62 | 13.53 | qfq | 6,609,583 | 89,636,003 | -0.66% |
| 2025-07-15 | 13.64 | 13.74 | 13.35 | 13.71 | 13.62 | qfq | 8,509,179 | 115,228,915 | 0.51% |
| 2025-07-14 | 13.43 | 13.67 | 13.25 | 13.64 | 13.55 | qfq | 9,242,677 | 124,614,322 | 1.11% |
| 2025-07-11 | 12.89 | 13.55 | 12.80 | 13.49 | 13.40 | qfq | 13,526,803 | 179,514,280 | 5.23% |
| 2025-07-10 | 12.77 | 12.95 | 12.70 | 12.82 | 12.74 | qfq | 4,260,136 | 54,526,349 | 0.16% |
| 2025-07-09 | 12.93 | 13.11 | 12.79 | 12.80 | 12.72 | qfq | 5,696,929 | 73,474,750 | -1.01% |
| 2025-07-08 | 12.85 | 13.12 | 12.72 | 12.93 | 12.84 | qfq | 7,614,370 | 98,842,024 | 0.70% |
| 2025-07-07 | 12.60 | 12.96 | 12.58 | 12.84 | 12.75 | qfq | 9,741,882 | 124,570,705 | 3.30% |
| 2025-07-04 | 12.68 | 12.73 | 12.38 | 12.43 | 12.35 | qfq | 5,881,704 | 73,489,542 | -1.58% |
| 2025-07-03 | 12.46 | 12.69 | 12.38 | 12.63 | 12.55 | qfq | 5,274,008 | 66,196,274 | 0.88% |
| 2025-07-02 | 12.88 | 12.90 | 12.44 | 12.52 | 12.44 | qfq | 6,977,904 | 87,648,464 | -2.57% |
| 2025-07-01 | 12.72 | 12.93 | 12.58 | 12.85 | 12.76 | qfq | 10,859,315 | 138,959,133 | 1.02% |
| 2025-06-30 | 11.80 | 12.94 | 11.76 | 12.72 | 12.64 | qfq | 17,666,585 | 219,913,729 | 7.89% |
| 2025-06-27 | 11.84 | 11.89 | 11.73 | 11.79 | 11.71 | qfq | 3,221,492 | 38,018,544 | 0.34% |
| 2025-06-26 | 11.95 | 11.95 | 11.71 | 11.75 | 11.67 | qfq | 4,900,363 | 57,826,429 | -1.43% |
| 2025-06-25 | 11.89 | 11.95 | 11.76 | 11.92 | 11.84 | qfq | 4,720,703 | 56,009,494 | 0.68% |
| 2025-06-24 | 11.60 | 11.86 | 11.55 | 11.84 | 11.76 | qfq | 6,474,697 | 75,837,460 | 2.87% |
| 2025-06-23 | 11.42 | 11.55 | 11.33 | 11.51 | 11.43 | qfq | 3,704,952 | 42,449,765 | 0.52% |
| 2025-06-20 | 11.43 | 11.56 | 11.39 | 11.45 | 11.37 | qfq | 2,953,295 | 33,869,361 | 0.35% |
| 2025-06-19 | 11.66 | 11.74 | 11.37 | 11.41 | 11.33 | qfq | 6,027,263 | 69,395,942 | -1.98% |
| 2025-06-18 | 11.78 | 11.80 | 11.56 | 11.64 | 11.56 | qfq | 4,492,100 | 52,334,189 | -1.27% |
| 2025-06-17 | 12.00 | 12.33 | 11.73 | 11.79 | 11.71 | qfq | 7,169,476 | 85,724,440 | -1.83% |
| 2025-06-16 | 11.98 | 12.17 | 11.92 | 12.01 | 11.93 | qfq | 4,244,942 | 50,954,295 | -0.25% |
| 2025-06-13 | 12.39 | 12.45 | 12.01 | 12.04 | 11.96 | qfq | 6,107,098 | 74,057,257 | -2.82% |
| 2025-06-12 | 12.19 | 12.67 | 12.12 | 12.39 | 12.31 | qfq | 7,649,123 | 94,817,478 | 1.47% |
| 2025-06-11 | 12.20 | 12.30 | 12.16 | 12.21 | 12.13 | qfq | 4,076,510 | 49,835,676 | -0.16% |
| 2025-06-10 | 12.39 | 12.53 | 12.07 | 12.23 | 12.15 | qfq | 6,941,318 | 85,089,080 | -1.29% |
| 2025-06-09 | 12.20 | 12.68 | 12.15 | 12.39 | 12.31 | qfq | 8,169,524 | 101,609,374 | 1.72% |
| 2025-06-06 | 12.54 | 12.58 | 12.15 | 12.18 | 12.10 | qfq | 7,493,942 | 92,081,499 | -2.95% |
| 2025-06-05 | 12.59 | 12.68 | 12.35 | 12.55 | 12.47 | qfq | 4,729,656 | 59,145,488 | -17.43% |
| 2025-06-04 | 15.14 | 15.61 | 15.08 | 15.20 | 12.50 | qfq | 6,581,109 | 100,694,589 | 0.00% |
| 2025-06-03 | 15.13 | 15.45 | 15.06 | 15.20 | 12.50 | qfq | 4,554,037 | 69,432,154 | 0.73% |
| 2025-05-30 | 15.15 | 15.66 | 15.04 | 15.09 | 12.41 | qfq | 5,028,072 | 76,585,426 | -0.13% |
| 2025-05-29 | 14.69 | 15.24 | 14.69 | 15.11 | 12.43 | qfq | 4,771,458 | 71,931,681 | 2.44% |
| 2025-05-28 | 14.90 | 15.08 | 14.71 | 14.75 | 12.13 | qfq | 3,450,801 | 51,275,932 | -1.40% |
| 2025-05-27 | 15.03 | 15.24 | 14.85 | 14.96 | 12.30 | qfq | 3,835,676 | 57,343,984 | -1.32% |
| 2025-05-26 | 15.22 | 15.36 | 14.98 | 15.16 | 12.47 | qfq | 3,439,297 | 52,066,311 | -0.46% |
| 2025-05-23 | 15.20 | 15.62 | 14.94 | 15.23 | 12.52 | qfq | 5,135,506 | 78,371,053 | -0.33% |
| 2025-05-22 | 15.46 | 15.60 | 15.25 | 15.28 | 12.57 | qfq | 3,333,403 | 51,288,715 | -1.10% |
| 2025-05-21 | 15.50 | 15.73 | 15.36 | 15.45 | 12.71 | qfq | 4,104,259 | 63,763,726 | -0.90% |
| 2025-05-20 | 15.45 | 15.74 | 15.37 | 15.59 | 12.82 | qfq | 4,623,019 | 72,030,936 | 1.50% |
| 2025-05-19 | 15.45 | 15.59 | 15.16 | 15.36 | 12.63 | qfq | 3,248,578 | 49,853,681 | -0.52% |
| 2025-05-16 | 15.38 | 15.72 | 15.32 | 15.44 | 12.70 | qfq | 3,576,537 | 55,678,320 | 0.39% |
| 2025-05-15 | 15.67 | 15.74 | 15.37 | 15.38 | 12.65 | qfq | 3,774,259 | 58,410,334 | -1.85% |
| 2025-05-14 | 15.59 | 15.78 | 15.56 | 15.67 | 12.89 | qfq | 3,406,585 | 53,353,911 | 0.00% |
| 2025-05-13 | 15.74 | 16.03 | 15.58 | 15.67 | 12.89 | qfq | 5,029,465 | 79,264,297 | 0.13% |
| 2025-05-12 | 16.55 | 16.59 | 15.54 | 15.65 | 12.87 | qfq | 12,118,286 | 191,092,128 | -5.61% |
| 2025-05-09 | 16.74 | 16.87 | 16.33 | 16.58 | 13.63 | qfq | 4,168,307 | 68,808,022 | -1.78% |
| 2025-05-08 | 16.92 | 17.09 | 16.60 | 16.88 | 13.88 | qfq | 3,315,020 | 56,040,800 | 0.00% |
| 2025-05-07 | 17.27 | 17.46 | 16.70 | 16.88 | 13.88 | qfq | 5,392,930 | 91,955,466 | -1.40% |
| 2025-05-06 | 16.85 | 17.29 | 16.66 | 17.12 | 14.08 | qfq | 5,445,756 | 92,419,698 | 2.03% |
| 2025-04-30 | 17.20 | 17.27 | 16.68 | 16.78 | 13.80 | qfq | 6,376,925 | 107,793,573 | -1.87% |
| 2025-04-29 | 17.01 | 17.39 | 16.85 | 17.10 | 14.06 | qfq | 6,985,544 | 119,420,953 | 0.23% |
| 2025-04-28 | 16.32 | 17.50 | 15.77 | 17.06 | 14.03 | qfq | 9,252,540 | 154,350,063 | 5.37% |
| 2025-04-25 | 16.97 | 17.15 | 16.10 | 16.19 | 13.31 | qfq | 10,349,896 | 169,516,481 | -3.92% |
| 2025-04-24 | 16.82 | 17.29 | 16.53 | 16.85 | 13.86 | qfq | 8,364,249 | 141,707,750 | -0.30% |
| 2025-04-23 | 17.91 | 17.95 | 16.82 | 16.90 | 13.90 | qfq | 10,254,294 | 175,378,855 | -4.20% |
| 2025-04-22 | 16.62 | 17.94 | 16.62 | 17.64 | 14.51 | qfq | 10,927,131 | 189,722,891 | 5.63% |
| 2025-04-21 | 16.36 | 16.93 | 16.26 | 16.70 | 13.73 | qfq | 6,766,329 | 112,525,882 | 1.46% |
| 2025-04-18 | 16.15 | 16.65 | 16.02 | 16.46 | 13.54 | qfq | 8,038,273 | 132,045,893 | 1.92% |
| 2025-04-17 | 15.25 | 16.50 | 15.06 | 16.15 | 13.28 | qfq | 8,631,254 | 138,923,267 | 5.01% |
| 2025-04-16 | 15.55 | 16.07 | 15.24 | 15.38 | 12.65 | qfq | 4,112,173 | 64,164,507 | -1.79% |
| 2025-04-15 | 15.50 | 15.92 | 15.35 | 15.66 | 12.88 | qfq | 4,339,311 | 67,697,609 | 1.03% |
| 2025-04-14 | 15.72 | 16.10 | 15.44 | 15.50 | 12.75 | qfq | 6,756,268 | 106,324,420 | 0.65% |
| 2025-04-11 | 14.43 | 15.79 | 14.42 | 15.40 | 12.66 | qfq | 9,764,137 | 148,619,201 | 5.26% |
| 2025-04-10 | 14.06 | 14.70 | 13.90 | 14.63 | 12.03 | qfq | 7,633,948 | 108,877,834 | 5.18% |
| 2025-04-09 | 12.93 | 14.15 | 12.01 | 13.91 | 11.44 | qfq | 7,070,215 | 93,279,215 | 4.27% |
| 2025-04-08 | 13.20 | 13.88 | 12.88 | 13.34 | 10.97 | qfq | 5,204,701 | 69,463,145 | 2.07% |
| 2025-04-07 | 13.87 | 14.50 | 12.46 | 13.07 | 10.75 | qfq | 8,286,287 | 112,857,890 | -13.96% |
| 2025-04-03 | 15.51 | 15.98 | 15.17 | 15.19 | 12.49 | qfq | 4,330,973 | 66,969,036 | -3.25% |
| 2025-04-02 | 15.23 | 15.93 | 15.15 | 15.70 | 12.91 | qfq | 5,930,355 | 93,222,505 | 3.84% |
| 2025-04-01 | 14.85 | 15.48 | 14.70 | 15.12 | 12.43 | qfq | 3,602,275 | 54,878,382 | 2.79% |
| 2025-03-31 | 14.70 | 14.99 | 14.51 | 14.71 | 12.10 | qfq | 2,414,249 | 35,526,373 | -0.54% |
| 2025-03-28 | 14.97 | 15.46 | 14.79 | 14.79 | 12.16 | qfq | 3,683,903 | 55,808,265 | -1.53% |
| 2025-03-27 | 14.71 | 15.19 | 14.50 | 15.02 | 12.35 | qfq | 2,648,317 | 39,649,553 | 1.76% |
| 2025-03-26 | 14.63 | 14.90 | 14.55 | 14.76 | 12.14 | qfq | 1,652,808 | 24,437,638 | 1.23% |
| 2025-03-25 | 14.74 | 14.83 | 14.41 | 14.58 | 11.99 | qfq | 1,868,029 | 27,354,927 | -0.95% |
| 2025-03-24 | 14.96 | 15.07 | 14.40 | 14.72 | 12.11 | qfq | 3,034,701 | 44,769,670 | -1.54% |
| 2025-03-21 | 15.02 | 15.19 | 14.80 | 14.95 | 12.29 | qfq | 2,945,791 | 44,147,112 | -0.60% |
| 2025-03-20 | 15.38 | 15.38 | 14.95 | 15.04 | 12.37 | qfq | 4,475,996 | 67,542,279 | -2.21% |
| 2025-03-19 | 15.34 | 15.57 | 15.29 | 15.38 | 12.65 | qfq | 2,247,327 | 34,625,579 | -0.06% |
| 2025-03-18 | 15.39 | 15.87 | 15.30 | 15.39 | 12.66 | qfq | 3,833,497 | 59,514,978 | 0.26% |
| 2025-03-17 | 15.56 | 15.64 | 15.15 | 15.35 | 12.62 | qfq | 4,214,757 | 64,409,294 | -0.97% |
| 2025-03-14 | 15.39 | 15.51 | 15.03 | 15.50 | 12.75 | qfq | 4,532,695 | 69,312,731 | 1.37% |
| 2025-03-13 | 15.80 | 15.83 | 15.16 | 15.29 | 12.57 | qfq | 4,218,773 | 65,018,238 | -3.59% |
| 2025-03-12 | 15.96 | 16.16 | 15.80 | 15.86 | 13.04 | qfq | 3,091,635 | 49,249,235 | -0.63% |
| 2025-03-11 | 15.71 | 16.02 | 15.65 | 15.96 | 13.12 | qfq | 3,359,487 | 53,112,960 | -0.19% |
| 2025-03-10 | 16.65 | 16.65 | 15.85 | 15.99 | 13.15 | qfq | 5,003,754 | 80,405,105 | -2.91% |
| 2025-03-07 | 16.16 | 16.93 | 16.05 | 16.47 | 13.54 | qfq | 6,108,157 | 101,095,252 | 1.23% |
| 2025-03-06 | 16.15 | 16.86 | 16.13 | 16.27 | 13.38 | qfq | 7,735,022 | 127,041,106 | 2.26% |
| 2025-03-05 | 15.72 | 16.33 | 15.56 | 15.91 | 13.08 | qfq | 5,549,410 | 88,139,480 | -0.13% |
| 2025-03-04 | 15.09 | 16.05 | 14.72 | 15.93 | 13.10 | qfq | 10,001,583 | 157,555,469 | 7.93% |
| 2025-03-03 | 14.38 | 15.02 | 14.24 | 14.76 | 12.14 | qfq | 4,441,216 | 65,849,203 | 2.71% |
| 2025-02-28 | 15.15 | 15.26 | 14.27 | 14.37 | 11.82 | qfq | 5,513,655 | 80,605,175 | -5.71% |
| 2025-02-27 | 15.39 | 15.70 | 15.03 | 15.24 | 12.53 | qfq | 5,079,544 | 77,926,879 | 0.07% |
| 2025-02-26 | 15.04 | 15.33 | 14.88 | 15.23 | 12.52 | qfq | 4,194,404 | 63,475,847 | 0.53% |
| 2025-02-25 | 15.33 | 15.45 | 15.10 | 15.15 | 12.38 | qfq | 4,562,818 | 69,573,522 | -2.51% |
| 2025-02-24 | 16.01 | 16.08 | 15.39 | 15.54 | 12.70 | qfq | 3,950,983 | 61,629,258 | -2.81% |
| 2025-02-21 | 15.84 | 16.17 | 15.67 | 15.99 | 13.06 | qfq | 4,050,110 | 64,668,264 | 0.95% |
| 2025-02-20 | 15.30 | 15.94 | 15.11 | 15.84 | 12.94 | qfq | 3,707,384 | 58,253,217 | 2.79% |
| 2025-02-19 | 15.30 | 15.67 | 15.17 | 15.41 | 12.59 | qfq | 2,481,796 | 38,320,520 | 1.18% |
| 2025-02-18 | 15.60 | 15.69 | 15.21 | 15.23 | 12.44 | qfq | 2,575,780 | 39,871,079 | -3.06% |
| 2025-02-17 | 15.72 | 15.93 | 15.54 | 15.71 | 12.83 | qfq | 3,570,507 | 56,115,568 | 0.00% |
| 2025-02-14 | 15.12 | 15.95 | 15.10 | 15.71 | 12.83 | qfq | 4,886,667 | 76,692,616 | 3.83% |
| 2025-02-13 | 15.53 | 15.61 | 15.05 | 15.13 | 12.36 | qfq | 2,219,250 | 33,847,329 | -2.83% |
| 2025-02-12 | 15.28 | 15.73 | 15.21 | 15.57 | 12.72 | qfq | 2,864,242 | 44,478,170 | 1.37% |
| 2025-02-11 | 15.50 | 15.50 | 15.14 | 15.36 | 12.55 | qfq | 1,668,995 | 25,540,849 | -1.09% |
| 2025-02-10 | 15.39 | 15.58 | 15.16 | 15.53 | 12.69 | qfq | 2,573,501 | 39,630,801 | 0.78% |
| 2025-02-07 | 15.06 | 15.66 | 15.05 | 15.41 | 12.59 | qfq | 3,129,911 | 48,317,405 | 1.45% |
| 2025-02-06 | 14.79 | 15.32 | 14.67 | 15.19 | 12.41 | qfq | 2,405,739 | 36,234,509 | 2.64% |
| 2025-02-05 | 15.16 | 15.32 | 14.65 | 14.80 | 12.09 | qfq | 2,660,042 | 39,591,677 | -2.12% |
| 2025-01-27 | 15.24 | 15.37 | 14.91 | 15.12 | 12.35 | qfq | 1,784,542 | 26,975,992 | -0.53% |
| 2025-01-24 | 15.29 | 15.32 | 15.00 | 15.20 | 12.42 | qfq | 1,806,883 | 27,383,112 | -0.26% |
| 2025-01-23 | 15.03 | 15.74 | 15.00 | 15.24 | 12.45 | qfq | 3,711,364 | 56,945,565 | 1.53% |
| 2025-01-22 | 15.20 | 15.45 | 14.51 | 15.01 | 12.26 | qfq | 4,907,799 | 72,942,324 | -3.41% |
| 2025-01-21 | 15.30 | 15.84 | 15.26 | 15.54 | 12.70 | qfq | 3,490,087 | 54,557,903 | 1.90% |
| 2025-01-20 | 14.93 | 15.43 | 14.80 | 15.25 | 12.46 | qfq | 2,872,519 | 43,779,407 | 3.32% |
| 2025-01-17 | 14.01 | 15.02 | 14.01 | 14.76 | 12.06 | qfq | 3,825,525 | 56,098,120 | 4.68% |
| 2025-01-16 | 14.04 | 14.42 | 13.86 | 14.10 | 11.52 | qfq | 2,272,607 | 32,102,324 | -1.19% |
| 2025-01-15 | 14.86 | 14.86 | 14.16 | 14.27 | 11.66 | qfq | 2,825,106 | 40,684,378 | -2.73% |
| 2025-01-14 | 13.93 | 14.70 | 13.86 | 14.67 | 11.98 | qfq | 3,444,375 | 49,586,763 | 5.92% |
| 2025-01-13 | 13.88 | 14.13 | 13.62 | 13.85 | 11.31 | qfq | 1,731,455 | 24,002,230 | -1.28% |
| 2025-01-10 | 13.39 | 14.40 | 13.32 | 14.03 | 11.46 | qfq | 5,908,045 | 82,720,919 | 4.78% |
| 2025-01-09 | 13.10 | 13.54 | 13.06 | 13.39 | 10.94 | qfq | 2,432,228 | 32,547,184 | 1.44% |
| 2025-01-08 | 13.31 | 13.45 | 12.76 | 13.20 | 10.78 | qfq | 2,785,371 | 36,534,291 | -1.93% |
| 2025-01-07 | 13.44 | 13.48 | 13.09 | 13.46 | 11.00 | qfq | 1,348,299 | 17,935,425 | 1.97% |
| 2025-01-06 | 13.13 | 13.39 | 12.81 | 13.20 | 10.78 | qfq | 2,594,874 | 34,161,137 | 0.76% |
| 2025-01-03 | 13.45 | 13.60 | 13.06 | 13.10 | 10.70 | qfq | 2,077,278 | 27,485,211 | -2.60% |
| 2025-01-02 | 13.95 | 13.95 | 13.30 | 13.45 | 10.99 | qfq | 2,583,972 | 35,248,044 | -2.54% |
| 2024-12-31 | 14.15 | 14.29 | 13.67 | 13.80 | 11.27 | qfq | 2,758,243 | 38,240,684 | -2.47% |
| 2024-12-30 | 14.45 | 14.52 | 14.09 | 14.15 | 11.56 | qfq | 2,211,316 | 31,534,184 | -2.75% |
| 2024-12-27 | 14.56 | 14.86 | 14.39 | 14.55 | 11.89 | qfq | 1,322,254 | 19,387,474 | 0.69% |
| 2024-12-26 | 14.54 | 14.61 | 14.36 | 14.45 | 11.80 | qfq | 2,180,425 | 31,550,611 | -0.34% |
| 2024-12-25 | 15.15 | 15.24 | 14.43 | 14.50 | 11.85 | qfq | 3,040,945 | 44,565,063 | -3.97% |
| 2024-12-24 | 15.26 | 15.39 | 14.92 | 15.10 | 12.34 | qfq | 1,833,848 | 27,765,019 | 0.07% |
| 2024-12-23 | 15.88 | 15.95 | 15.02 | 15.09 | 12.33 | qfq | 2,488,177 | 38,316,391 | -4.73% |
| 2024-12-20 | 15.85 | 16.10 | 15.72 | 15.84 | 12.94 | qfq | 1,764,125 | 28,103,958 | 0.25% |
| 2024-12-19 | 15.43 | 16.00 | 14.80 | 15.80 | 12.91 | qfq | 4,028,553 | 62,289,500 | 1.35% |
| 2024-12-18 | 15.45 | 15.79 | 15.36 | 15.59 | 12.74 | qfq | 1,738,988 | 27,095,585 | 0.84% |
| 2024-12-17 | 15.53 | 15.93 | 15.38 | 15.46 | 12.63 | qfq | 2,997,935 | 46,820,425 | -1.21% |
| 2024-12-16 | 15.98 | 16.21 | 15.54 | 15.65 | 12.79 | qfq | 3,004,281 | 47,422,071 | -3.10% |
| 2024-12-13 | 16.60 | 17.16 | 16.10 | 16.15 | 13.19 | qfq | 4,312,264 | 71,337,325 | -2.94% |
| 2024-12-12 | 16.20 | 17.21 | 16.11 | 16.64 | 13.59 | qfq | 8,142,344 | 136,366,056 | 4.98% |
| 2024-12-11 | 15.84 | 16.17 | 15.75 | 15.85 | 12.95 | qfq | 2,302,448 | 36,667,739 | 0.06% |
| 2024-12-10 | 16.37 | 16.43 | 15.78 | 15.84 | 12.94 | qfq | 4,077,480 | 65,417,950 | -0.19% |
| 2024-12-09 | 15.50 | 16.19 | 15.45 | 15.87 | 12.96 | qfq | 6,659,720 | 106,014,370 | 2.92% |
| 2024-12-06 | 15.67 | 15.68 | 15.18 | 15.42 | 12.60 | qfq | 2,855,075 | 44,084,339 | 0.00% |
| 2024-12-05 | 15.00 | 15.78 | 14.69 | 15.42 | 12.60 | qfq | 5,116,641 | 78,513,922 | 5.11% |
| 2024-12-04 | 14.89 | 15.10 | 14.60 | 14.67 | 11.98 | qfq | 2,061,913 | 30,473,320 | -1.87% |
| 2024-12-03 | 15.35 | 15.35 | 14.79 | 14.95 | 12.21 | qfq | 3,116,469 | 46,802,913 | -2.10% |
| 2024-12-02 | 14.97 | 15.37 | 14.96 | 15.27 | 12.47 | qfq | 2,462,090 | 37,475,324 | 1.33% |
| 2024-11-29 | 14.61 | 15.35 | 14.58 | 15.07 | 12.31 | qfq | 2,931,519 | 43,965,993 | 2.94% |
| 2024-11-28 | 14.76 | 14.92 | 14.60 | 14.64 | 11.96 | qfq | 2,227,924 | 32,879,568 | -0.81% |
| 2024-11-27 | 14.50 | 14.77 | 14.15 | 14.76 | 12.06 | qfq | 3,994,322 | 57,514,354 | 1.10% |
| 2024-11-26 | 14.90 | 15.34 | 14.53 | 14.60 | 11.93 | qfq | 2,745,947 | 40,939,982 | -2.41% |
| 2024-11-25 | 14.68 | 15.00 | 14.46 | 14.96 | 12.22 | qfq | 2,578,790 | 38,072,935 | 2.19% |
| 2024-11-22 | 15.71 | 15.80 | 14.63 | 14.64 | 11.96 | qfq | 5,335,169 | 80,610,260 | -6.81% |
| 2024-11-21 | 15.79 | 16.24 | 15.51 | 15.71 | 12.83 | qfq | 3,912,704 | 62,295,990 | 0.06% |
| 2024-11-20 | 15.18 | 16.10 | 15.16 | 15.70 | 12.83 | qfq | 5,231,844 | 81,802,541 | 3.36% |
| 2024-11-19 | 14.78 | 15.25 | 14.73 | 15.19 | 12.41 | qfq | 3,887,987 | 58,268,228 | 3.33% |
| 2024-11-18 | 15.01 | 15.20 | 14.41 | 14.70 | 12.01 | qfq | 4,584,674 | 67,667,053 | -2.20% |
| 2024-11-15 | 15.56 | 15.72 | 14.89 | 15.03 | 12.28 | qfq | 5,025,846 | 76,972,371 | -3.90% |
| 2024-11-14 | 16.11 | 16.48 | 15.58 | 15.64 | 12.78 | qfq | 5,103,941 | 82,019,071 | -3.81% |
| 2024-11-13 | 16.31 | 16.92 | 15.87 | 16.26 | 13.28 | qfq | 6,142,181 | 100,364,053 | -1.87% |
| 2024-11-12 | 15.61 | 17.59 | 15.46 | 16.57 | 13.54 | qfq | 12,090,061 | 200,485,778 | 6.35% |
| 2024-11-11 | 14.86 | 15.65 | 14.86 | 15.58 | 12.73 | qfq | 5,833,581 | 90,028,186 | 4.14% |
| 2024-11-08 | 15.09 | 15.39 | 14.89 | 14.96 | 12.22 | qfq | 5,404,696 | 81,823,526 | 0.40% |
| 2024-11-07 | 14.60 | 15.01 | 14.51 | 14.90 | 12.17 | qfq | 3,695,044 | 54,820,809 | 1.43% |
| 2024-11-06 | 14.55 | 15.08 | 14.47 | 14.69 | 12.00 | qfq | 5,201,133 | 76,912,633 | 0.55% |
| 2024-11-05 | 14.37 | 14.74 | 14.17 | 14.61 | 11.94 | qfq | 5,327,746 | 77,146,560 | 2.17% |
| 2024-11-04 | 13.70 | 14.38 | 13.57 | 14.30 | 11.68 | qfq | 5,461,062 | 77,406,236 | 5.15% |
| 2024-11-01 | 13.85 | 14.40 | 13.42 | 13.60 | 11.11 | qfq | 5,620,116 | 77,762,856 | -2.86% |
| 2024-10-31 | 13.80 | 14.11 | 13.53 | 14.00 | 11.44 | qfq | 4,614,467 | 64,127,664 | 0.36% |
| 2024-10-30 | 14.13 | 14.23 | 13.74 | 13.95 | 11.40 | qfq | 4,441,714 | 62,016,876 | -1.48% |
| 2024-10-29 | 14.78 | 15.01 | 14.13 | 14.16 | 11.57 | qfq | 6,454,642 | 93,134,054 | -4.71% |
| 2024-10-28 | 15.24 | 15.30 | 14.80 | 14.86 | 12.14 | qfq | 4,915,535 | 73,708,634 | -0.93% |
| 2024-10-25 | 14.51 | 15.33 | 14.43 | 15.00 | 12.25 | qfq | 5,984,317 | 89,465,531 | 2.46% |
| 2024-10-24 | 14.08 | 15.10 | 14.03 | 14.64 | 11.96 | qfq | 8,901,668 | 130,872,185 | 2.31% |
| 2024-10-23 | 13.89 | 14.38 | 13.76 | 14.31 | 11.69 | qfq | 6,993,286 | 98,887,742 | 2.65% |
| 2024-10-22 | 13.60 | 14.15 | 13.39 | 13.94 | 11.39 | qfq | 6,031,973 | 83,056,537 | 1.75% |
| 2024-10-21 | 13.11 | 13.98 | 13.03 | 13.70 | 11.19 | qfq | 7,352,081 | 99,596,847 | 4.90% |
| 2024-10-18 | 12.39 | 13.45 | 12.36 | 13.06 | 10.67 | qfq | 5,833,841 | 74,995,080 | 4.90% |
| 2024-10-17 | 12.76 | 12.88 | 12.40 | 12.45 | 10.17 | qfq | 3,350,351 | 42,321,260 | -1.43% |
| 2024-10-16 | 12.69 | 12.99 | 12.52 | 12.63 | 10.32 | qfq | 3,235,606 | 41,180,563 | -1.10% |
| 2024-10-15 | 13.07 | 13.30 | 12.77 | 12.77 | 10.43 | qfq | 3,913,806 | 51,047,039 | -2.37% |
| 2024-10-14 | 13.00 | 13.14 | 12.53 | 13.08 | 10.69 | qfq | 4,026,700 | 51,970,258 | 2.03% |
| 2024-10-11 | 13.30 | 13.56 | 12.71 | 12.82 | 10.47 | qfq | 6,224,344 | 80,914,831 | -4.90% |
| 2024-10-10 | 13.94 | 14.37 | 13.36 | 13.48 | 11.01 | qfq | 7,615,005 | 104,343,372 | -2.46% |
| 2024-10-09 | 15.00 | 15.23 | 13.82 | 13.82 | 11.29 | qfq | 11,565,634 | 168,403,259 | -11.64% |
| 2024-10-08 | 15.88 | 15.88 | 14.16 | 15.64 | 12.78 | qfq | 14,875,988 | 224,549,207 | 16.89% |
| 2024-09-30 | 12.20 | 13.62 | 11.88 | 13.38 | 10.93 | qfq | 13,802,767 | 175,668,895 | 15.74% |
| 2024-09-27 | 11.00 | 11.56 | 10.94 | 11.56 | 9.44 | qfq | 5,645,735 | 63,620,807 | 6.94% |
| 2024-09-26 | 10.30 | 10.90 | 10.29 | 10.81 | 8.83 | qfq | 5,235,372 | 56,071,200 | 4.95% |
| 2024-09-25 | 10.36 | 10.58 | 10.27 | 10.30 | 8.41 | qfq | 3,490,943 | 36,371,690 | -0.10% |
| 2024-09-24 | 9.91 | 10.36 | 9.82 | 10.31 | 8.42 | qfq | 3,281,219 | 33,248,186 | 5.20% |
| 2024-09-23 | 9.89 | 10.00 | 9.76 | 9.80 | 8.01 | qfq | 1,429,269 | 14,072,329 | -0.91% |
| 2024-09-20 | 9.99 | 10.05 | 9.83 | 9.89 | 8.08 | qfq | 1,371,148 | 13,600,714 | -1.40% |
| 2024-09-19 | 9.89 | 10.10 | 9.89 | 10.03 | 8.19 | qfq | 1,950,964 | 19,601,953 | 1.21% |
| 2024-09-18 | 10.05 | 10.05 | 9.71 | 9.91 | 8.10 | qfq | 1,602,569 | 15,802,611 | -0.90% |
| 2024-09-13 | 10.25 | 10.35 | 9.98 | 10.00 | 8.17 | qfq | 1,658,592 | 16,809,997 | -2.82% |
| 2024-09-12 | 10.21 | 10.40 | 10.13 | 10.29 | 8.41 | qfq | 2,504,727 | 25,899,570 | 0.78% |
| 2024-09-11 | 9.96 | 10.25 | 9.94 | 10.21 | 8.34 | qfq | 2,253,566 | 22,910,508 | 1.90% |
| 2024-09-10 | 9.95 | 10.11 | 9.84 | 10.02 | 8.19 | qfq | 2,506,413 | 24,998,651 | 1.62% |
| 2024-09-09 | 9.87 | 10.04 | 9.78 | 9.86 | 8.06 | qfq | 2,090,811 | 20,738,201 | -0.10% |
| 2024-09-06 | 10.27 | 10.29 | 9.77 | 9.87 | 8.06 | qfq | 2,974,158 | 29,738,789 | -3.89% |
| 2024-09-05 | 10.25 | 10.38 | 10.18 | 10.27 | 8.39 | qfq | 2,170,436 | 22,330,306 | 0.88% |
| 2024-09-04 | 10.22 | 10.38 | 10.15 | 10.18 | 8.32 | qfq | 3,035,204 | 31,081,252 | -0.49% |
| 2024-09-03 | 10.30 | 10.49 | 10.16 | 10.23 | 8.36 | qfq | 3,544,920 | 36,504,407 | 0.10% |
| 2024-09-02 | 10.17 | 10.89 | 10.02 | 10.22 | 8.35 | qfq | 8,413,507 | 87,784,145 | 2.20% |
| 2024-08-30 | 9.94 | 10.15 | 9.91 | 10.00 | 8.17 | qfq | 3,170,927 | 31,859,033 | 0.20% |
| 2024-08-29 | 9.50 | 10.04 | 9.50 | 9.98 | 8.15 | qfq | 3,300,239 | 32,582,935 | 3.96% |
| 2024-08-28 | 9.58 | 9.75 | 9.45 | 9.60 | 7.84 | qfq | 2,127,973 | 20,436,221 | 0.00% |
| 2024-08-27 | 9.46 | 9.94 | 9.38 | 9.60 | 7.84 | qfq | 4,683,073 | 45,641,818 | 1.37% |
| 2024-08-26 | 9.22 | 9.70 | 9.21 | 9.47 | 7.74 | qfq | 5,011,966 | 47,497,309 | 7.74% |
| 2024-08-23 | 8.75 | 8.88 | 8.61 | 8.79 | 7.18 | qfq | 1,245,503 | 10,894,252 | -0.23% |
| 2024-08-22 | 9.28 | 9.31 | 8.74 | 8.81 | 7.20 | qfq | 2,547,372 | 22,846,884 | -4.65% |
| 2024-08-21 | 9.36 | 9.43 | 9.22 | 9.24 | 7.55 | qfq | 1,017,452 | 9,454,081 | -1.28% |
| 2024-08-20 | 9.69 | 9.77 | 9.33 | 9.36 | 7.65 | qfq | 2,050,190 | 19,498,924 | -3.60% |
| 2024-08-19 | 9.88 | 10.05 | 9.67 | 9.71 | 7.93 | qfq | 2,549,063 | 25,084,518 | -0.51% |
| 2024-08-16 | 9.56 | 9.83 | 9.43 | 9.76 | 7.97 | qfq | 2,992,170 | 28,991,778 | 2.85% |
| 2024-08-15 | 9.50 | 9.70 | 9.31 | 9.49 | 7.75 | qfq | 2,056,569 | 19,515,420 | 1.50% |
| 2024-08-14 | 9.51 | 9.60 | 9.35 | 9.35 | 7.64 | qfq | 1,091,949 | 10,289,563 | -2.09% |
| 2024-08-13 | 9.61 | 9.64 | 9.43 | 9.55 | 7.80 | qfq | 1,232,186 | 11,707,257 | -0.73% |
| 2024-08-12 | 9.45 | 9.69 | 9.40 | 9.62 | 7.86 | qfq | 1,837,678 | 17,651,618 | 1.80% |
| 2024-08-09 | 9.67 | 9.89 | 9.43 | 9.45 | 7.72 | qfq | 1,659,393 | 15,921,315 | -2.28% |
| 2024-08-08 | 9.75 | 9.82 | 9.54 | 9.67 | 7.90 | qfq | 2,076,010 | 20,108,588 | -0.62% |
| 2024-08-07 | 9.91 | 9.94 | 9.68 | 9.73 | 7.95 | qfq | 1,817,981 | 17,791,010 | -1.62% |
| 2024-08-06 | 9.86 | 10.03 | 9.78 | 9.89 | 8.08 | qfq | 2,891,957 | 28,658,128 | 1.64% |
| 2024-08-05 | 9.75 | 10.11 | 9.70 | 9.73 | 7.95 | qfq | 2,808,764 | 27,828,378 | -1.52% |
| 2024-08-02 | 10.08 | 10.28 | 9.82 | 9.88 | 8.07 | qfq | 2,622,774 | 26,412,074 | -2.18% |
| 2024-08-01 | 9.99 | 10.22 | 9.92 | 10.10 | 8.25 | qfq | 2,700,602 | 27,191,931 | 1.30% |
| 2024-07-31 | 9.43 | 10.07 | 9.35 | 9.97 | 8.14 | qfq | 3,605,444 | 35,462,591 | 6.06% |
| 2024-07-30 | 9.49 | 9.53 | 9.28 | 9.40 | 7.68 | qfq | 1,209,238 | 11,373,509 | 0.43% |
| 2024-07-29 | 9.50 | 9.51 | 9.31 | 9.36 | 7.65 | qfq | 1,483,690 | 13,936,793 | -1.06% |
| 2024-07-26 | 9.51 | 9.64 | 9.43 | 9.46 | 7.73 | qfq | 1,452,832 | 13,822,832 | -0.32% |
| 2024-07-25 | 9.37 | 9.61 | 9.34 | 9.49 | 7.75 | qfq | 1,594,510 | 15,158,697 | 1.50% |
| 2024-07-24 | 9.52 | 9.64 | 9.34 | 9.35 | 7.64 | qfq | 2,004,410 | 18,934,572 | -2.81% |
| 2024-07-23 | 9.99 | 9.99 | 9.62 | 9.62 | 7.86 | qfq | 2,106,610 | 20,577,892 | -3.41% |
| 2024-07-22 | 9.72 | 10.06 | 9.66 | 9.96 | 8.14 | qfq | 3,433,357 | 34,098,929 | 2.47% |
| 2024-07-19 | 9.65 | 9.78 | 9.44 | 9.72 | 7.94 | qfq | 3,279,876 | 31,520,697 | -0.72% |
| 2024-07-18 | 9.53 | 9.89 | 9.31 | 9.79 | 8.00 | qfq | 3,730,884 | 35,952,502 | 1.45% |
| 2024-07-17 | 9.71 | 9.79 | 9.57 | 9.65 | 7.88 | qfq | 1,946,164 | 18,824,213 | -0.62% |
| 2024-07-16 | 9.76 | 9.96 | 9.62 | 9.71 | 7.93 | qfq | 1,872,900 | 18,229,422 | -0.82% |
| 2024-07-15 | 10.09 | 10.09 | 9.78 | 9.79 | 8.00 | qfq | 2,033,053 | 20,058,007 | -3.26% |
| 2024-07-12 | 10.19 | 10.28 | 10.03 | 10.12 | 8.27 | qfq | 2,100,407 | 21,292,743 | -0.59% |
| 2024-07-11 | 9.49 | 10.37 | 9.49 | 10.18 | 8.32 | qfq | 4,570,614 | 45,910,648 | 8.76% |
| 2024-07-10 | 9.39 | 9.50 | 9.22 | 9.36 | 7.65 | qfq | 1,370,310 | 12,866,108 | -0.32% |
| 2024-07-09 | 9.20 | 9.40 | 9.09 | 9.39 | 7.67 | qfq | 1,889,196 | 17,523,036 | 2.40% |
| 2024-07-08 | 9.32 | 9.38 | 9.12 | 9.17 | 7.49 | qfq | 1,268,259 | 11,665,836 | -2.24% |
| 2024-07-05 | 9.11 | 9.49 | 9.00 | 9.38 | 7.66 | qfq | 1,627,728 | 15,059,575 | 2.74% |
| 2024-07-04 | 9.48 | 9.53 | 9.11 | 9.13 | 7.46 | qfq | 2,148,639 | 19,850,014 | -3.59% |
| 2024-07-03 | 9.60 | 9.69 | 9.33 | 9.47 | 7.74 | qfq | 2,298,388 | 21,783,935 | -2.17% |
| 2024-07-02 | 9.76 | 9.83 | 9.63 | 9.68 | 7.91 | qfq | 977,905 | 9,515,954 | -0.51% |
| 2024-07-01 | 9.68 | 9.82 | 9.49 | 9.73 | 7.95 | qfq | 1,292,649 | 12,471,346 | 0.62% |
| 2024-06-28 | 9.54 | 9.85 | 9.46 | 9.67 | 7.90 | qfq | 1,789,925 | 17,381,360 | 1.36% |
| 2024-06-27 | 9.95 | 9.95 | 9.54 | 9.54 | 7.79 | qfq | 1,544,769 | 14,938,642 | -3.73% |
| 2024-06-26 | 9.54 | 9.91 | 9.54 | 9.91 | 8.10 | qfq | 1,561,318 | 15,253,207 | 3.12% |
| 2024-06-25 | 9.54 | 9.68 | 9.42 | 9.61 | 7.85 | qfq | 1,660,695 | 15,870,365 | 1.16% |
| 2024-06-24 | 9.96 | 10.08 | 9.49 | 9.50 | 7.76 | qfq | 2,554,614 | 24,715,476 | -5.19% |
| 2024-06-21 | 10.10 | 10.17 | 9.91 | 10.02 | 8.19 | qfq | 1,930,572 | 19,355,758 | -1.18% |
| 2024-06-20 | 10.13 | 10.47 | 10.13 | 10.14 | 8.28 | qfq | 3,515,870 | 36,231,986 | -0.88% |
| 2024-06-19 | 10.24 | 10.33 | 10.12 | 10.23 | 8.36 | qfq | 1,825,603 | 18,648,143 | -0.58% |
| 2024-06-18 | 10.17 | 10.33 | 10.10 | 10.29 | 8.41 | qfq | 1,883,780 | 19,307,050 | 1.88% |
| 2024-06-17 | 10.09 | 10.19 | 10.01 | 10.10 | 8.25 | qfq | 1,977,277 | 19,979,410 | -0.30% |
| 2024-06-14 | 10.43 | 10.46 | 10.08 | 10.13 | 8.28 | qfq | 3,182,575 | 32,404,451 | -3.89% |
| 2024-06-13 | 10.41 | 10.62 | 10.20 | 10.54 | 8.61 | qfq | 3,272,725 | 34,144,042 | 1.05% |
| 2024-06-12 | 10.21 | 10.51 | 10.16 | 10.43 | 8.52 | qfq | 3,426,586 | 35,624,965 | 2.25% |
| 2024-06-11 | 9.97 | 10.27 | 9.70 | 10.20 | 8.33 | qfq | 2,638,464 | 26,576,149 | 2.20% |
| 2024-06-07 | 9.81 | 10.13 | 9.76 | 9.98 | 8.15 | qfq | 3,052,098 | 30,490,274 | 2.67% |
| 2024-06-06 | 10.19 | 10.31 | 9.59 | 9.72 | 7.94 | qfq | 4,322,949 | 42,502,390 | -4.24% |
| 2024-06-05 | 10.24 | 10.44 | 10.12 | 10.15 | 8.29 | qfq | 3,699,528 | 37,976,495 | -1.46% |
| 2024-06-04 | 10.70 | 10.78 | 10.19 | 10.30 | 8.41 | qfq | 5,484,849 | 56,726,665 | -4.19% |
| 2024-06-03 | 11.06 | 11.13 | 10.56 | 10.75 | 8.78 | qfq | 3,736,195 | 40,351,329 | -3.07% |
| 2024-05-31 | 11.20 | 11.25 | 11.05 | 11.09 | 9.06 | qfq | 1,785,397 | 19,907,746 | -0.09% |
| 2024-05-30 | 11.08 | 11.34 | 11.00 | 11.10 | 9.07 | qfq | 2,466,688 | 27,445,479 | -0.80% |
| 2024-05-29 | 10.87 | 11.36 | 10.86 | 11.19 | 9.14 | qfq | 3,203,016 | 35,742,430 | 2.38% |
| 2024-05-28 | 11.03 | 11.19 | 10.81 | 10.93 | 8.93 | qfq | 1,875,201 | 20,535,165 | -0.82% |
| 2024-05-27 | 10.81 | 11.03 | 10.64 | 11.02 | 9.00 | qfq | 2,326,402 | 25,263,683 | 2.13% |
| 2024-05-24 | 11.10 | 11.19 | 10.75 | 10.79 | 8.81 | qfq | 2,723,780 | 29,841,396 | -2.26% |
| 2024-05-23 | 11.40 | 11.46 | 10.99 | 11.04 | 9.02 | qfq | 2,802,841 | 31,365,463 | -3.75% |
| 2024-05-22 | 11.52 | 11.53 | 11.11 | 11.47 | 9.37 | qfq | 2,876,959 | 32,635,474 | 0.53% |
| 2024-05-21 | 11.60 | 11.66 | 11.35 | 11.41 | 9.32 | qfq | 1,942,116 | 22,370,344 | -30.81% |
| 2024-05-20 | 16.46 | 16.78 | 16.46 | 16.49 | 9.45 | qfq | 2,370,860 | 39,419,442 | -0.36% |
| 2024-05-17 | 16.54 | 16.68 | 16.28 | 16.55 | 9.48 | qfq | 1,872,665 | 30,805,492 | 0.06% |
| 2024-05-16 | 16.40 | 17.17 | 16.37 | 16.54 | 9.48 | qfq | 2,858,922 | 47,930,463 | 1.10% |
| 2024-05-15 | 16.63 | 16.68 | 16.27 | 16.36 | 9.37 | qfq | 2,315,243 | 38,079,574 | -2.68% |
| 2024-05-14 | 16.65 | 17.19 | 16.28 | 16.81 | 9.63 | qfq | 4,093,662 | 68,717,056 | 3.96% |
| 2024-05-13 | 16.58 | 16.62 | 16.08 | 16.17 | 9.26 | qfq | 3,578,499 | 58,199,137 | -2.71% |
| 2024-05-10 | 16.92 | 17.10 | 16.52 | 16.62 | 9.52 | qfq | 3,749,557 | 62,848,665 | -2.41% |
| 2024-05-09 | 17.19 | 17.22 | 16.76 | 17.03 | 9.76 | qfq | 3,897,039 | 66,015,590 | 0.12% |
| 2024-05-08 | 17.30 | 18.02 | 16.91 | 17.01 | 9.75 | qfq | 5,275,522 | 91,747,112 | -0.82% |
| 2024-05-07 | 16.97 | 17.33 | 16.70 | 17.15 | 9.83 | qfq | 3,822,123 | 65,039,511 | 1.00% |
| 2024-05-06 | 16.25 | 17.38 | 16.16 | 16.98 | 9.73 | qfq | 5,428,212 | 91,237,034 | 5.93% |
| 2024-04-30 | 16.23 | 16.40 | 15.74 | 16.03 | 9.18 | qfq | 3,620,429 | 57,804,725 | -2.61% |
| 2024-04-29 | 16.02 | 16.59 | 16.02 | 16.46 | 9.43 | qfq | 2,959,970 | 48,383,609 | 3.20% |
| 2024-04-26 | 15.85 | 16.10 | 15.80 | 15.95 | 9.14 | qfq | 2,821,583 | 44,991,777 | 0.25% |
| 2024-04-25 | 15.60 | 16.05 | 15.58 | 15.91 | 9.12 | qfq | 2,237,730 | 35,573,314 | 0.89% |
| 2024-04-24 | 15.32 | 15.88 | 15.17 | 15.77 | 9.03 | qfq | 2,368,250 | 36,820,850 | 2.20% |
| 2024-04-23 | 15.22 | 15.52 | 15.12 | 15.43 | 8.84 | qfq | 1,616,011 | 24,756,510 | 0.46% |
| 2024-04-22 | 15.35 | 15.65 | 15.23 | 15.36 | 8.80 | qfq | 1,834,046 | 28,275,129 | -0.97% |
| 2024-04-19 | 15.07 | 15.73 | 14.88 | 15.51 | 8.89 | qfq | 2,939,342 | 44,829,937 | 2.24% |
| 2024-04-18 | 15.00 | 15.67 | 14.90 | 15.17 | 8.69 | qfq | 3,463,862 | 53,022,696 | 1.13% |
| 2024-04-17 | 14.23 | 15.50 | 14.23 | 15.00 | 8.59 | qfq | 4,360,940 | 65,458,136 | 7.14% |
| 2024-04-16 | 14.80 | 14.98 | 13.80 | 14.00 | 8.02 | qfq | 3,104,376 | 44,513,981 | -6.73% |
| 2024-04-15 | 15.52 | 15.58 | 14.60 | 15.01 | 8.60 | qfq | 4,644,910 | 70,171,775 | -6.19% |
| 2024-04-12 | 15.23 | 16.38 | 15.13 | 16.00 | 9.17 | qfq | 4,473,964 | 70,869,781 | 4.30% |
| 2024-04-11 | 15.45 | 15.68 | 15.30 | 15.34 | 8.79 | qfq | 2,189,473 | 33,862,663 | -1.86% |
| 2024-04-10 | 16.22 | 16.26 | 15.46 | 15.63 | 8.95 | qfq | 3,218,272 | 50,452,746 | -2.86% |
| 2024-04-09 | 14.90 | 16.38 | 14.90 | 16.09 | 9.22 | qfq | 4,855,611 | 76,768,907 | 7.27% |
| 2024-04-08 | 15.87 | 15.88 | 14.98 | 15.00 | 8.59 | qfq | 3,502,232 | 53,336,956 | -4.76% |
| 2024-04-03 | 15.32 | 16.03 | 15.29 | 15.75 | 9.02 | qfq | 4,100,364 | 64,242,554 | 2.87% |
| 2024-04-02 | 15.29 | 15.38 | 15.11 | 15.31 | 8.77 | qfq | 2,778,028 | 42,423,275 | 0.00% |
| 2024-04-01 | 15.03 | 15.34 | 14.87 | 15.31 | 8.77 | qfq | 3,270,311 | 49,448,454 | 0.99% |
| 2024-03-29 | 14.76 | 15.42 | 14.72 | 15.16 | 8.69 | qfq | 4,402,526 | 66,510,020 | 4.70% |
| 2024-03-28 | 13.98 | 14.48 | 13.98 | 14.48 | 8.30 | qfq | 2,023,857 | 28,889,810 | 2.48% |
| 2024-03-27 | 14.49 | 14.66 | 14.13 | 14.13 | 8.10 | qfq | 1,824,109 | 26,269,739 | -2.42% |
| 2024-03-26 | 14.75 | 14.80 | 14.10 | 14.48 | 8.30 | qfq | 2,326,272 | 33,629,217 | -1.83% |
| 2024-03-25 | 15.31 | 15.47 | 14.69 | 14.75 | 8.45 | qfq | 2,571,980 | 38,766,299 | -3.41% |
| 2024-03-22 | 15.75 | 15.84 | 15.25 | 15.27 | 8.75 | qfq | 2,833,244 | 43,907,433 | -3.11% |
| 2024-03-21 | 15.87 | 16.00 | 15.30 | 15.76 | 9.03 | qfq | 4,321,783 | 67,448,738 | -0.38% |
| 2024-03-20 | 15.65 | 16.08 | 15.26 | 15.82 | 9.06 | qfq | 5,025,578 | 78,719,552 | 1.93% |
| 2024-03-19 | 15.93 | 16.45 | 15.50 | 15.52 | 8.89 | qfq | 8,617,708 | 137,908,890 | 3.67% |
| 2024-03-18 | 14.64 | 14.98 | 14.38 | 14.97 | 8.58 | qfq | 3,673,925 | 54,179,937 | 2.82% |
| 2024-03-15 | 14.65 | 14.99 | 14.28 | 14.56 | 8.34 | qfq | 3,841,847 | 55,822,474 | -0.75% |
| 2024-03-14 | 15.51 | 15.72 | 14.45 | 14.67 | 8.40 | qfq | 4,989,634 | 74,782,430 | 0.34% |
| 2024-03-13 | 14.74 | 14.80 | 14.45 | 14.62 | 8.38 | qfq | 2,391,389 | 34,919,273 | -0.81% |
| 2024-03-12 | 14.45 | 14.77 | 14.18 | 14.74 | 8.44 | qfq | 3,413,220 | 49,421,672 | 2.57% |
| 2024-03-11 | 13.63 | 14.44 | 13.60 | 14.37 | 8.23 | qfq | 3,493,791 | 49,483,878 | 5.43% |
| 2024-03-08 | 13.50 | 13.75 | 13.45 | 13.63 | 7.81 | qfq | 2,517,564 | 34,241,269 | 1.04% |
| 2024-03-07 | 13.84 | 13.98 | 13.45 | 13.49 | 7.73 | qfq | 2,367,388 | 32,517,278 | -2.46% |
| 2024-03-06 | 14.05 | 14.11 | 13.61 | 13.83 | 7.92 | qfq | 2,150,814 | 29,783,455 | -0.43% |
| 2024-03-05 | 14.33 | 14.33 | 13.74 | 13.89 | 7.96 | qfq | 3,065,567 | 42,758,587 | -3.27% |
| 2024-03-04 | 14.23 | 14.80 | 14.01 | 14.36 | 8.23 | qfq | 2,761,287 | 39,590,106 | 0.56% |
| 2024-03-01 | 14.15 | 14.28 | 13.79 | 14.28 | 8.18 | qfq | 3,127,278 | 43,770,840 | 2.37% |
| 2024-02-29 | 13.52 | 14.02 | 13.42 | 13.95 | 7.99 | qfq | 3,695,377 | 50,970,727 | 3.18% |
| 2024-02-28 | 14.80 | 15.35 | 13.50 | 13.52 | 7.75 | qfq | 5,144,671 | 74,292,679 | -8.40% |
| 2024-02-27 | 14.33 | 14.76 | 14.20 | 14.76 | 8.46 | qfq | 2,698,478 | 39,087,665 | 1.86% |
| 2024-02-26 | 14.10 | 15.09 | 14.10 | 14.49 | 8.30 | qfq | 4,604,720 | 66,987,341 | 4.70% |
| 2024-02-23 | 13.74 | 13.86 | 13.40 | 13.84 | 7.93 | qfq | 2,773,089 | 37,812,717 | 2.14% |
| 2024-02-22 | 13.31 | 13.55 | 13.11 | 13.55 | 7.76 | qfq | 2,962,588 | 39,621,266 | 1.80% |
| 2024-02-21 | 13.05 | 13.72 | 12.80 | 13.31 | 7.63 | qfq | 3,329,881 | 44,528,384 | 1.45% |
| 2024-02-20 | 13.05 | 13.32 | 12.89 | 13.12 | 7.52 | qfq | 2,816,090 | 36,743,716 | -0.61% |
| 2024-02-19 | 13.25 | 13.70 | 12.82 | 13.20 | 7.56 | qfq | 4,598,746 | 60,856,261 | 1.38% |
| 2024-02-08 | 11.65 | 13.31 | 11.54 | 13.02 | 7.46 | qfq | 4,742,013 | 58,964,496 | 13.02% |
| 2024-02-07 | 11.79 | 12.16 | 11.26 | 11.52 | 6.60 | qfq | 4,608,522 | 54,201,914 | -1.62% |
| 2024-02-06 | 10.95 | 11.94 | 10.10 | 11.71 | 6.71 | qfq | 4,829,101 | 53,398,638 | 5.12% |
| 2024-02-05 | 12.47 | 12.56 | 10.66 | 11.14 | 6.38 | qfq | 4,234,671 | 48,264,955 | -10.02% |
| 2024-02-02 | 13.26 | 13.63 | 11.91 | 12.38 | 7.09 | qfq | 4,898,161 | 61,911,526 | -8.16% |
| 2024-02-01 | 13.34 | 13.86 | 13.13 | 13.48 | 7.72 | qfq | 2,377,336 | 32,160,173 | -0.66% |
| 2024-01-31 | 14.17 | 14.53 | 13.49 | 13.57 | 7.77 | qfq | 2,584,436 | 35,864,183 | -5.44% |
| 2024-01-30 | 14.76 | 15.00 | 14.35 | 14.35 | 8.22 | qfq | 1,902,828 | 27,976,352 | -3.82% |
| 2024-01-29 | 15.67 | 15.72 | 14.92 | 14.92 | 8.55 | qfq | 1,834,200 | 27,962,453 | -3.12% |
| 2024-01-26 | 15.86 | 16.11 | 15.33 | 15.40 | 8.82 | qfq | 1,841,901 | 28,821,580 | -2.90% |
| 2024-01-25 | 15.16 | 15.93 | 14.98 | 15.86 | 9.09 | qfq | 2,457,439 | 38,241,285 | 4.41% |
| 2024-01-24 | 15.54 | 15.54 | 14.60 | 15.19 | 8.70 | qfq | 3,036,342 | 45,622,672 | -2.00% |
| 2024-01-23 | 15.25 | 15.54 | 14.90 | 15.50 | 8.88 | qfq | 3,048,479 | 46,384,703 | 0.91% |
| 2024-01-22 | 16.35 | 16.57 | 15.23 | 15.36 | 8.80 | qfq | 2,762,886 | 43,803,323 | -6.28% |
| 2024-01-19 | 16.79 | 16.88 | 16.37 | 16.39 | 9.39 | qfq | 1,507,737 | 24,982,972 | -2.03% |
| 2024-01-18 | 16.79 | 16.98 | 16.22 | 16.73 | 9.58 | qfq | 2,298,406 | 37,973,212 | -0.89% |
| 2024-01-17 | 17.65 | 17.65 | 16.84 | 16.88 | 9.67 | qfq | 1,463,846 | 25,088,157 | -2.93% |
| 2024-01-16 | 17.65 | 17.90 | 17.13 | 17.39 | 9.96 | qfq | 1,561,911 | 27,087,067 | -1.08% |
| 2024-01-15 | 17.72 | 17.75 | 17.38 | 17.58 | 10.07 | qfq | 1,321,524 | 23,245,352 | -0.73% |
| 2024-01-12 | 17.98 | 18.21 | 17.71 | 17.71 | 10.15 | qfq | 1,542,961 | 27,698,839 | -1.67% |
| 2024-01-11 | 17.89 | 18.18 | 17.60 | 18.01 | 10.32 | qfq | 1,646,325 | 29,482,715 | 1.41% |
| 2024-01-10 | 17.72 | 18.04 | 17.47 | 17.76 | 10.17 | qfq | 1,825,056 | 32,425,923 | 0.40% |
| 2024-01-09 | 17.50 | 18.08 | 17.40 | 17.69 | 10.13 | qfq | 1,341,316 | 23,801,821 | 0.57% |
| 2024-01-08 | 18.01 | 18.16 | 17.58 | 17.59 | 10.08 | qfq | 1,407,445 | 25,107,441 | -2.60% |
| 2024-01-05 | 18.65 | 18.84 | 18.00 | 18.06 | 10.35 | qfq | 1,662,699 | 30,491,566 | -3.06% |
| 2024-01-04 | 18.99 | 19.09 | 18.50 | 18.63 | 10.67 | qfq | 1,722,064 | 32,106,532 | -1.74% |
| 2024-01-03 | 19.01 | 19.18 | 18.76 | 18.96 | 10.86 | qfq | 1,589,300 | 30,094,190 | -0.26% |
| 2024-01-02 | 19.23 | 19.34 | 18.98 | 19.01 | 10.89 | qfq | 1,400,887 | 26,736,463 | -0.78% |
| 2023-12-29 | 19.02 | 19.25 | 18.90 | 19.16 | 10.98 | qfq | 1,444,657 | 27,646,839 | 0.95% |
| 2023-12-28 | 18.22 | 19.15 | 18.22 | 18.98 | 10.87 | qfq | 1,865,025 | 35,073,061 | 3.10% |
| 2023-12-27 | 18.18 | 18.47 | 18.08 | 18.41 | 10.55 | qfq | 1,229,383 | 22,465,998 | 0.55% |
| 2023-12-26 | 18.33 | 18.40 | 18.08 | 18.31 | 10.49 | qfq | 1,238,792 | 22,609,785 | -0.11% |
| 2023-12-25 | 18.56 | 18.71 | 18.30 | 18.33 | 10.50 | qfq | 1,367,875 | 25,252,531 | -1.24% |
| 2023-12-22 | 18.77 | 19.00 | 18.43 | 18.56 | 10.63 | qfq | 1,466,118 | 27,458,536 | -1.12% |
| 2023-12-21 | 18.76 | 18.95 | 18.55 | 18.77 | 10.75 | qfq | 1,564,946 | 29,347,068 | 0.32% |
| 2023-12-20 | 18.91 | 19.20 | 18.69 | 18.71 | 10.72 | qfq | 1,425,953 | 27,042,536 | -1.06% |
| 2023-12-19 | 18.88 | 19.07 | 18.71 | 18.91 | 10.83 | qfq | 1,629,008 | 30,788,882 | 0.53% |
| 2023-12-18 | 19.08 | 19.25 | 18.80 | 18.81 | 10.78 | qfq | 1,649,321 | 31,291,896 | -1.36% |
| 2023-12-15 | 19.51 | 19.79 | 19.05 | 19.07 | 10.93 | qfq | 2,306,045 | 44,450,512 | -2.05% |
| 2023-12-14 | 19.59 | 20.02 | 19.40 | 19.47 | 11.15 | qfq | 2,231,711 | 43,802,047 | 0.05% |
| 2023-12-13 | 19.45 | 19.76 | 19.42 | 19.46 | 11.15 | qfq | 1,381,668 | 27,098,830 | -0.36% |
| 2023-12-12 | 19.71 | 19.72 | 19.44 | 19.53 | 11.19 | qfq | 1,524,599 | 29,778,340 | -0.26% |
| 2023-12-11 | 19.10 | 19.62 | 19.00 | 19.58 | 11.22 | qfq | 2,269,669 | 43,665,209 | 2.03% |
| 2023-12-08 | 19.30 | 19.59 | 19.17 | 19.19 | 10.99 | qfq | 1,936,821 | 37,517,139 | -0.78% |
| 2023-12-07 | 19.98 | 19.98 | 19.22 | 19.34 | 11.08 | qfq | 2,700,838 | 52,565,280 | -2.32% |
| 2023-12-06 | 20.00 | 20.41 | 19.78 | 19.80 | 11.34 | qfq | 1,948,292 | 39,101,328 | -1.54% |
| 2023-12-05 | 20.17 | 20.40 | 19.90 | 20.11 | 11.52 | qfq | 2,579,540 | 51,841,646 | -0.59% |
| 2023-12-04 | 20.90 | 20.90 | 20.10 | 20.23 | 11.59 | qfq | 3,191,944 | 64,882,360 | -3.21% |
| 2023-12-01 | 20.60 | 20.90 | 20.33 | 20.90 | 11.97 | qfq | 2,286,306 | 47,183,159 | 1.51% |
| 2023-11-30 | 20.82 | 20.83 | 20.30 | 20.59 | 11.80 | qfq | 2,127,963 | 43,707,679 | -0.82% |
| 2023-11-29 | 20.95 | 21.11 | 20.70 | 20.76 | 11.89 | qfq | 1,732,852 | 36,137,257 | -1.10% |
| 2023-11-28 | 20.41 | 21.21 | 20.25 | 20.99 | 12.03 | qfq | 3,185,095 | 66,535,464 | 2.79% |
| 2023-11-27 | 20.48 | 20.48 | 20.12 | 20.42 | 11.70 | qfq | 2,524,721 | 51,238,073 | 0.00% |
| 2023-11-24 | 20.83 | 21.00 | 20.32 | 20.42 | 11.70 | qfq | 2,467,057 | 50,658,616 | -2.34% |
| 2023-11-23 | 20.72 | 21.19 | 20.71 | 20.91 | 11.98 | qfq | 3,029,142 | 63,454,084 | 0.97% |
| 2023-11-22 | 21.34 | 21.34 | 20.71 | 20.71 | 11.87 | qfq | 3,752,852 | 78,831,701 | -3.45% |
| 2023-11-21 | 21.28 | 22.07 | 21.11 | 21.45 | 12.29 | qfq | 5,888,866 | 126,502,859 | 0.80% |
| 2023-11-20 | 20.96 | 21.56 | 20.73 | 21.28 | 12.19 | qfq | 3,820,263 | 80,908,906 | 1.87% |
| 2023-11-17 | 20.62 | 20.94 | 20.55 | 20.89 | 11.97 | qfq | 1,633,324 | 33,914,519 | 0.87% |
| 2023-11-16 | 21.00 | 21.13 | 20.61 | 20.71 | 11.87 | qfq | 2,224,115 | 46,343,234 | -1.76% |
| 2023-11-15 | 21.25 | 21.43 | 20.98 | 21.08 | 12.08 | qfq | 2,675,560 | 56,529,978 | 0.24% |
| 2023-11-14 | 20.78 | 21.05 | 20.53 | 21.03 | 12.05 | qfq | 2,334,084 | 48,637,974 | 1.06% |
| 2023-11-13 | 20.90 | 21.08 | 20.62 | 20.81 | 11.92 | qfq | 2,605,575 | 54,147,664 | 0.10% |
| 2023-11-10 | 20.70 | 21.15 | 20.60 | 20.79 | 11.91 | qfq | 2,777,417 | 58,068,622 | -0.24% |
| 2023-11-09 | 21.03 | 21.34 | 20.70 | 20.84 | 11.94 | qfq | 3,225,445 | 67,568,497 | -2.02% |
| 2023-11-08 | 20.82 | 21.39 | 20.76 | 21.27 | 12.19 | qfq | 5,208,451 | 109,969,360 | 1.92% |
| 2023-11-07 | 20.90 | 21.08 | 20.69 | 20.87 | 11.96 | qfq | 3,682,004 | 76,817,286 | -0.62% |
| 2023-11-06 | 20.15 | 21.00 | 20.15 | 21.00 | 12.03 | qfq | 5,781,284 | 119,700,202 | 4.74% |
| 2023-11-03 | 20.02 | 20.18 | 19.72 | 20.05 | 11.49 | qfq | 3,408,922 | 68,200,595 | 0.40% |
| 2023-11-02 | 20.67 | 20.80 | 19.92 | 19.97 | 11.44 | qfq | 3,843,115 | 77,503,130 | -2.96% |
| 2023-11-01 | 21.01 | 21.28 | 20.50 | 20.58 | 11.79 | qfq | 6,131,247 | 127,387,322 | -2.74% |
| 2023-10-31 | 21.20 | 21.79 | 20.90 | 21.16 | 12.12 | qfq | 8,359,768 | 178,058,746 | -1.03% |
| 2023-10-30 | 21.00 | 21.60 | 20.50 | 21.38 | 12.25 | qfq | 13,888,103 | 294,047,918 | 3.79% |
| 2023-10-27 | 17.77 | 20.60 | 17.72 | 20.60 | 11.80 | qfq | 12,336,525 | 239,988,406 | 19.98% |
| 2023-10-26 | 17.20 | 17.30 | 16.91 | 17.17 | 9.84 | qfq | 1,716,375 | 29,318,383 | -0.46% |
| 2023-10-25 | 17.63 | 17.77 | 17.18 | 17.25 | 9.88 | qfq | 1,854,218 | 32,345,553 | -1.03% |
| 2023-10-24 | 17.02 | 17.53 | 16.84 | 17.43 | 9.99 | qfq | 2,099,706 | 36,263,668 | 2.65% |
| 2023-10-23 | 17.30 | 17.34 | 16.80 | 16.98 | 9.73 | qfq | 2,106,039 | 35,828,552 | -2.30% |
| 2023-10-20 | 17.82 | 18.01 | 17.26 | 17.38 | 9.96 | qfq | 2,279,075 | 39,984,749 | -2.41% |
| 2023-10-19 | 17.77 | 18.32 | 17.56 | 17.81 | 10.20 | qfq | 2,212,078 | 39,573,787 | -0.67% |
| 2023-10-18 | 18.57 | 18.71 | 17.88 | 17.93 | 10.27 | qfq | 3,160,699 | 57,141,628 | -4.12% |
| 2023-10-17 | 19.10 | 19.10 | 18.49 | 18.70 | 10.71 | qfq | 2,160,077 | 40,313,515 | -1.58% |
| 2023-10-16 | 19.63 | 19.88 | 18.85 | 19.00 | 10.89 | qfq | 2,799,800 | 53,485,859 | -3.16% |
| 2023-10-13 | 19.95 | 19.95 | 19.46 | 19.62 | 11.24 | qfq | 2,516,644 | 49,282,907 | -0.96% |
| 2023-10-12 | 19.97 | 20.10 | 19.36 | 19.81 | 11.35 | qfq | 3,714,254 | 73,054,611 | 0.56% |
| 2023-10-11 | 18.58 | 20.13 | 18.46 | 19.70 | 11.29 | qfq | 6,723,983 | 131,370,433 | 7.07% |
| 2023-10-10 | 18.54 | 18.95 | 18.38 | 18.40 | 10.54 | qfq | 2,431,193 | 45,246,393 | -0.05% |
| 2023-10-09 | 18.79 | 18.95 | 18.21 | 18.41 | 10.55 | qfq | 2,549,768 | 46,961,974 | -2.64% |
| 2023-09-28 | 19.25 | 19.38 | 18.81 | 18.91 | 10.83 | qfq | 2,923,408 | 55,589,773 | -2.27% |
| 2023-09-27 | 18.44 | 19.62 | 18.35 | 19.35 | 11.09 | qfq | 3,690,259 | 70,589,633 | 4.93% |
| 2023-09-26 | 18.65 | 18.80 | 18.43 | 18.44 | 10.56 | qfq | 1,543,402 | 28,600,471 | -1.81% |
| 2023-09-25 | 18.53 | 18.93 | 18.44 | 18.78 | 10.76 | qfq | 1,837,590 | 34,395,924 | 0.27% |
| 2023-09-22 | 18.01 | 18.75 | 17.88 | 18.73 | 10.73 | qfq | 2,281,842 | 41,876,267 | 4.11% |
| 2023-09-21 | 18.60 | 18.78 | 17.85 | 17.99 | 10.31 | qfq | 2,971,741 | 53,973,921 | -3.44% |
| 2023-09-20 | 18.78 | 19.14 | 18.59 | 18.63 | 10.67 | qfq | 2,260,316 | 42,463,561 | -0.90% |
| 2023-09-19 | 19.48 | 19.48 | 18.68 | 18.80 | 10.77 | qfq | 2,098,771 | 39,640,174 | -2.64% |
| 2023-09-18 | 18.98 | 19.70 | 18.93 | 19.31 | 11.06 | qfq | 2,659,937 | 51,437,464 | 0.94% |
| 2023-09-15 | 18.68 | 19.50 | 18.49 | 19.13 | 10.96 | qfq | 3,912,683 | 74,670,585 | 2.85% |
| 2023-09-14 | 18.90 | 18.97 | 18.37 | 18.60 | 10.66 | qfq | 3,686,492 | 68,406,213 | -2.67% |
| 2023-09-13 | 19.17 | 19.54 | 18.71 | 19.11 | 10.95 | qfq | 3,464,921 | 66,190,259 | -0.57% |
| 2023-09-12 | 19.35 | 19.45 | 19.06 | 19.22 | 11.01 | qfq | 1,677,583 | 32,232,067 | -0.52% |
| 2023-09-11 | 19.13 | 19.63 | 18.69 | 19.32 | 11.07 | qfq | 3,427,703 | 66,074,786 | -0.16% |
| 2023-09-08 | 18.65 | 19.89 | 18.62 | 19.35 | 11.09 | qfq | 4,528,051 | 88,297,442 | 3.59% |
| 2023-09-07 | 19.29 | 19.30 | 18.68 | 18.68 | 10.70 | qfq | 1,469,715 | 27,769,011 | -2.96% |
| 2023-09-06 | 18.85 | 19.28 | 18.68 | 19.25 | 11.03 | qfq | 1,432,699 | 27,312,375 | 1.53% |
| 2023-09-05 | 19.07 | 19.31 | 18.90 | 18.96 | 10.86 | qfq | 1,376,942 | 26,242,564 | -0.52% |
| 2023-09-04 | 19.00 | 19.12 | 18.70 | 19.06 | 10.92 | qfq | 1,582,213 | 29,945,668 | 0.79% |
| 2023-09-01 | 19.09 | 19.24 | 18.62 | 18.91 | 10.83 | qfq | 1,471,140 | 27,838,034 | -1.36% |
| 2023-08-31 | 19.19 | 19.24 | 18.82 | 19.17 | 10.98 | qfq | 1,657,042 | 31,577,551 | -0.16% |
| 2023-08-30 | 18.58 | 19.42 | 18.51 | 19.20 | 11.00 | qfq | 3,090,715 | 59,194,322 | 2.84% |
| 2023-08-29 | 17.70 | 18.79 | 17.50 | 18.67 | 10.70 | qfq | 3,639,517 | 66,310,382 | 3.21% |
| 2023-08-28 | 19.09 | 19.20 | 18.09 | 18.09 | 10.36 | qfq | 2,821,153 | 52,649,289 | 0.06% |
| 2023-08-25 | 18.52 | 18.56 | 18.01 | 18.08 | 10.36 | qfq | 1,381,406 | 25,176,104 | -2.38% |
| 2023-08-24 | 17.99 | 18.77 | 17.83 | 18.52 | 10.61 | qfq | 2,283,844 | 41,873,566 | 3.52% |
| 2023-08-23 | 18.50 | 18.55 | 17.85 | 17.89 | 10.25 | qfq | 1,627,259 | 29,427,408 | -3.45% |
| 2023-08-22 | 18.53 | 18.82 | 18.12 | 18.53 | 10.62 | qfq | 1,691,826 | 31,116,470 | 0.00% |
| 2023-08-21 | 18.79 | 19.00 | 18.53 | 18.53 | 10.62 | qfq | 1,747,865 | 32,707,759 | -1.80% |
| 2023-08-18 | 19.20 | 19.38 | 18.87 | 18.87 | 10.81 | qfq | 1,308,828 | 24,975,075 | -1.72% |
| 2023-08-17 | 18.94 | 19.41 | 18.70 | 19.20 | 11.00 | qfq | 2,023,710 | 38,658,057 | 1.43% |
| 2023-08-16 | 19.16 | 19.47 | 18.87 | 18.93 | 10.85 | qfq | 2,419,471 | 46,207,545 | -1.20% |
| 2023-08-15 | 19.44 | 19.67 | 18.90 | 19.16 | 10.98 | qfq | 3,492,883 | 66,757,819 | -2.24% |
| 2023-08-14 | 19.95 | 20.15 | 19.16 | 19.60 | 11.23 | qfq | 3,115,483 | 60,707,886 | -2.78% |
| 2023-08-11 | 20.64 | 20.65 | 20.12 | 20.16 | 11.55 | qfq | 1,811,820 | 36,972,884 | -1.90% |
| 2023-08-10 | 20.18 | 20.58 | 20.14 | 20.55 | 11.77 | qfq | 1,636,098 | 33,432,935 | 1.88% |
| 2023-08-09 | 19.85 | 20.59 | 19.76 | 20.17 | 11.56 | qfq | 2,196,569 | 44,608,939 | 0.90% |
| 2023-08-08 | 20.20 | 20.37 | 19.65 | 19.99 | 11.45 | qfq | 2,831,821 | 56,459,239 | -1.33% |
| 2023-08-07 | 20.98 | 21.01 | 20.18 | 20.26 | 11.61 | qfq | 3,196,627 | 65,118,671 | -3.02% |
| 2023-08-04 | 21.45 | 21.60 | 20.70 | 20.89 | 11.97 | qfq | 5,849,493 | 122,784,284 | -4.26% |
| 2023-08-03 | 21.50 | 22.27 | 21.24 | 21.82 | 12.50 | qfq | 6,772,359 | 147,482,545 | 3.07% |
| 2023-08-02 | 22.47 | 22.90 | 21.08 | 21.17 | 12.13 | qfq | 3,632,209 | 78,522,031 | -2.26% |
| 2023-08-01 | 21.55 | 21.98 | 21.30 | 21.66 | 12.41 | qfq | 2,522,440 | 54,613,679 | 1.26% |
| 2023-07-31 | 21.28 | 21.74 | 21.01 | 21.39 | 12.25 | qfq | 2,302,533 | 49,058,342 | 0.56% |
| 2023-07-28 | 20.45 | 21.31 | 20.35 | 21.27 | 12.19 | qfq | 2,820,148 | 58,857,664 | 4.26% |
| 2023-07-27 | 20.93 | 21.02 | 20.37 | 20.40 | 11.69 | qfq | 1,669,367 | 34,407,051 | -1.88% |
| 2023-07-26 | 20.95 | 21.28 | 20.71 | 20.79 | 11.91 | qfq | 1,587,358 | 33,236,407 | 0.19% |
| 2023-07-25 | 21.30 | 21.44 | 20.73 | 20.75 | 11.89 | qfq | 2,339,623 | 49,192,644 | -0.86% |
| 2023-07-24 | 21.39 | 21.67 | 20.68 | 20.93 | 11.99 | qfq | 2,486,067 | 52,253,199 | -2.47% |
| 2023-07-21 | 21.78 | 22.18 | 21.38 | 21.46 | 12.29 | qfq | 1,916,197 | 41,619,549 | -2.05% |
| 2023-07-20 | 22.05 | 22.17 | 21.82 | 21.91 | 12.55 | qfq | 1,653,354 | 36,347,019 | -0.27% |
| 2023-07-19 | 22.28 | 22.29 | 21.81 | 21.97 | 12.59 | qfq | 1,298,716 | 28,510,713 | -0.90% |
| 2023-07-18 | 22.03 | 22.33 | 21.83 | 22.17 | 12.70 | qfq | 1,442,437 | 31,891,876 | 0.05% |
| 2023-07-17 | 21.93 | 22.19 | 21.50 | 22.16 | 12.70 | qfq | 1,670,041 | 36,651,267 | 1.05% |