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
广大特材688186.SH
最近收盘价13.742026-07-17
最近交易日2026-07-17
成交量（股）4,017,683
成交额（元）56,154,141
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.3825 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-06 | 2024-11-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | 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 | 14.10 | 14.28 | 13.61 | 13.74 | 13.74 | qfq | 4,017,683 | 56,154,141 | -3.51% |
| 2026-07-16 | 14.11 | 14.49 | 14.07 | 14.24 | 14.24 | qfq | 2,717,488 | 38,860,076 | -0.63% |
| 2026-07-15 | 14.36 | 14.57 | 14.18 | 14.33 | 14.33 | qfq | 3,764,943 | 54,008,988 | -0.28% |
| 2026-07-14 | 14.03 | 14.41 | 14.00 | 14.37 | 14.37 | qfq | 3,804,193 | 54,009,244 | -0.42% |
| 2026-07-13 | 15.00 | 15.30 | 14.31 | 14.43 | 14.43 | qfq | 5,735,752 | 83,698,796 | -4.88% |
| 2026-07-10 | 14.22 | 15.60 | 14.22 | 15.17 | 15.17 | qfq | 11,706,180 | 178,181,228 | 5.64% |
| 2026-07-09 | 14.35 | 14.40 | 13.48 | 14.36 | 14.36 | qfq | 6,234,361 | 86,529,790 | 0.35% |
| 2026-07-08 | 14.51 | 14.67 | 14.17 | 14.31 | 14.31 | qfq | 3,853,374 | 55,466,865 | -1.31% |
| 2026-07-07 | 14.93 | 15.03 | 14.47 | 14.50 | 14.50 | qfq | 3,531,104 | 51,788,648 | -2.75% |
| 2026-07-06 | 15.35 | 15.55 | 14.76 | 14.91 | 14.91 | qfq | 4,972,941 | 74,961,944 | -3.24% |
| 2026-07-03 | 15.36 | 15.73 | 15.10 | 15.41 | 15.41 | qfq | 6,414,669 | 98,652,224 | 1.58% |
| 2026-07-02 | 15.58 | 15.76 | 15.09 | 15.17 | 15.17 | qfq | 5,820,791 | 89,864,522 | -3.74% |
| 2026-07-01 | 15.34 | 16.29 | 15.18 | 15.76 | 15.76 | qfq | 9,352,874 | 147,617,023 | 4.03% |
| 2026-06-30 | 14.80 | 15.23 | 14.69 | 15.15 | 15.15 | qfq | 6,603,626 | 99,343,761 | 1.47% |
| 2026-06-29 | 14.30 | 15.67 | 14.30 | 14.93 | 14.93 | qfq | 11,168,972 | 169,733,377 | 3.97% |
| 2026-06-26 | 14.98 | 15.07 | 14.28 | 14.36 | 14.36 | qfq | 7,547,824 | 110,519,569 | -2.78% |
| 2026-06-25 | 15.28 | 15.42 | 14.72 | 14.77 | 14.77 | qfq | 6,931,535 | 103,223,971 | -4.09% |
| 2026-06-24 | 15.75 | 15.85 | 15.07 | 15.40 | 15.40 | qfq | 7,438,482 | 114,324,136 | -2.35% |
| 2026-06-23 | 16.18 | 16.50 | 15.61 | 15.77 | 15.77 | qfq | 5,413,379 | 87,254,607 | -2.41% |
| 2026-06-22 | 16.53 | 16.56 | 15.59 | 16.16 | 16.16 | qfq | 6,734,630 | 107,359,578 | -2.12% |
| 2026-06-18 | 16.70 | 17.17 | 16.46 | 16.51 | 16.51 | qfq | 5,567,378 | 93,109,550 | -1.73% |
| 2026-06-17 | 16.88 | 17.14 | 16.58 | 16.80 | 16.80 | qfq | 6,029,608 | 101,457,216 | -0.94% |
| 2026-06-16 | 17.02 | 17.20 | 16.42 | 16.96 | 16.96 | qfq | 6,857,538 | 115,437,327 | -1.22% |
| 2026-06-15 | 16.70 | 17.26 | 16.70 | 17.17 | 17.17 | qfq | 4,687,999 | 80,186,052 | 2.88% |
| 2026-06-12 | 17.17 | 17.39 | 16.52 | 16.69 | 16.69 | qfq | 7,759,751 | 131,071,723 | -2.11% |
| 2026-06-11 | 17.30 | 17.40 | 16.87 | 17.05 | 17.05 | qfq | 2,696,581 | 45,927,282 | -2.01% |
| 2026-06-10 | 17.28 | 17.48 | 16.74 | 17.40 | 17.40 | qfq | 5,239,174 | 89,712,772 | -0.46% |
| 2026-06-09 | 17.60 | 17.74 | 17.25 | 17.48 | 17.48 | qfq | 4,460,498 | 77,797,335 | 0.75% |
| 2026-06-08 | 18.45 | 18.69 | 17.17 | 17.35 | 17.35 | qfq | 7,771,585 | 138,339,003 | -7.71% |
| 2026-06-05 | 19.10 | 19.42 | 18.28 | 18.80 | 18.80 | qfq | 7,139,608 | 134,276,907 | -1.57% |
| 2026-06-04 | 19.80 | 19.99 | 18.60 | 19.10 | 19.10 | qfq | 7,357,802 | 141,263,064 | -4.45% |
| 2026-06-03 | 20.72 | 20.99 | 19.79 | 19.99 | 19.99 | qfq | 7,965,355 | 161,465,313 | -3.43% |
| 2026-06-02 | 20.90 | 21.16 | 20.24 | 20.70 | 20.70 | qfq | 5,774,077 | 119,290,738 | -0.48% |
| 2026-06-01 | 20.30 | 21.08 | 19.70 | 20.80 | 20.80 | qfq | 8,513,699 | 175,669,197 | 2.82% |
| 2026-05-29 | 21.19 | 21.24 | 20.19 | 20.23 | 20.23 | qfq | 9,012,014 | 186,930,966 | -2.32% |
| 2026-05-28 | 20.47 | 20.99 | 20.20 | 20.71 | 20.71 | qfq | 6,306,846 | 130,208,608 | 1.57% |
| 2026-05-27 | 20.76 | 21.19 | 20.32 | 20.39 | 20.39 | qfq | 9,004,943 | 185,605,568 | -0.83% |
| 2026-05-26 | 21.04 | 21.04 | 20.22 | 20.56 | 20.56 | qfq | 5,835,008 | 119,896,377 | -2.61% |
| 2026-05-25 | 19.68 | 21.28 | 19.60 | 21.11 | 21.11 | qfq | 12,592,690 | 263,765,101 | 7.32% |
| 2026-05-22 | 19.10 | 19.83 | 18.56 | 19.67 | 19.67 | qfq | 7,401,194 | 143,078,216 | 5.07% |
| 2026-05-21 | 19.05 | 19.28 | 18.71 | 18.72 | 18.72 | qfq | 7,508,228 | 142,249,975 | -0.95% |
| 2026-05-20 | 19.06 | 19.20 | 18.61 | 18.90 | 18.90 | qfq | 5,442,913 | 102,590,945 | -1.61% |
| 2026-05-19 | 19.39 | 19.59 | 18.78 | 19.21 | 19.21 | qfq | 5,712,139 | 108,776,691 | -1.28% |
| 2026-05-18 | 19.85 | 19.94 | 19.32 | 19.46 | 19.46 | qfq | 5,353,655 | 104,980,412 | -2.26% |
| 2026-05-15 | 20.00 | 20.26 | 19.70 | 19.91 | 19.91 | qfq | 5,192,872 | 103,511,277 | -0.70% |
| 2026-05-14 | 20.99 | 20.99 | 19.95 | 20.05 | 20.05 | qfq | 6,701,428 | 135,886,003 | -3.65% |
| 2026-05-13 | 20.60 | 21.13 | 20.51 | 20.81 | 20.81 | qfq | 5,615,653 | 116,992,262 | 0.68% |
| 2026-05-12 | 21.41 | 21.41 | 20.60 | 20.67 | 20.67 | qfq | 8,365,401 | 174,213,926 | -2.91% |
| 2026-05-11 | 21.46 | 21.65 | 21.12 | 21.29 | 21.29 | qfq | 8,075,216 | 172,191,413 | -1.11% |
| 2026-05-08 | 21.06 | 21.77 | 20.90 | 21.53 | 21.53 | qfq | 6,888,564 | 147,899,805 | 1.80% |
| 2026-05-07 | 21.00 | 21.56 | 20.94 | 21.15 | 21.15 | qfq | 7,255,549 | 154,053,901 | 1.83% |
| 2026-05-06 | 20.00 | 21.31 | 20.00 | 20.77 | 20.77 | qfq | 11,362,214 | 237,108,074 | 5.32% |
| 2026-04-30 | 20.43 | 20.50 | 19.53 | 19.72 | 19.72 | qfq | 9,985,707 | 198,986,306 | -3.52% |
| 2026-04-29 | 20.09 | 20.54 | 19.89 | 20.44 | 20.44 | qfq | 5,417,456 | 110,445,415 | 1.69% |
| 2026-04-28 | 20.55 | 20.89 | 19.97 | 20.10 | 20.10 | qfq | 8,627,520 | 174,761,260 | -3.13% |
| 2026-04-27 | 20.72 | 21.00 | 20.35 | 20.75 | 20.75 | qfq | 6,855,319 | 141,633,878 | -0.10% |
| 2026-04-24 | 21.25 | 21.49 | 20.58 | 20.77 | 20.77 | qfq | 9,287,167 | 193,616,870 | -2.44% |
| 2026-04-23 | 21.76 | 22.22 | 21.04 | 21.29 | 21.29 | qfq | 13,153,473 | 282,780,168 | -1.48% |
| 2026-04-22 | 20.11 | 22.00 | 20.11 | 21.61 | 21.61 | qfq | 28,267,368 | 602,785,512 | -10.00% |
| 2026-04-21 | 24.43 | 24.54 | 23.81 | 24.01 | 24.01 | qfq | 9,789,119 | 235,878,323 | -2.20% |
| 2026-04-20 | 24.40 | 25.00 | 24.27 | 24.55 | 24.55 | qfq | 10,492,226 | 257,600,163 | 0.20% |
| 2026-04-17 | 24.04 | 24.64 | 23.95 | 24.50 | 24.50 | qfq | 10,626,863 | 258,802,593 | 1.91% |
| 2026-04-16 | 23.82 | 24.30 | 23.64 | 24.04 | 24.04 | qfq | 8,535,417 | 205,368,763 | 0.88% |
| 2026-04-15 | 23.60 | 24.30 | 23.59 | 23.83 | 23.83 | qfq | 11,199,864 | 268,147,112 | 1.71% |
| 2026-04-14 | 23.43 | 23.61 | 23.11 | 23.43 | 23.43 | qfq | 7,364,064 | 171,763,942 | 0.77% |
| 2026-04-13 | 23.34 | 23.62 | 23.13 | 23.25 | 23.25 | qfq | 7,012,124 | 163,482,732 | -1.57% |
| 2026-04-10 | 23.61 | 24.40 | 23.59 | 23.62 | 23.62 | qfq | 8,527,837 | 203,969,646 | 0.60% |
| 2026-04-09 | 23.67 | 23.96 | 23.46 | 23.48 | 23.48 | qfq | 6,221,428 | 146,922,080 | -2.04% |
| 2026-04-08 | 23.33 | 24.09 | 23.10 | 23.97 | 23.97 | qfq | 9,740,444 | 230,784,415 | 4.76% |
| 2026-04-07 | 22.66 | 23.28 | 22.44 | 22.88 | 22.88 | qfq | 6,566,218 | 149,812,277 | 1.64% |
| 2026-04-03 | 22.88 | 22.99 | 22.40 | 22.51 | 22.51 | qfq | 4,485,865 | 101,198,322 | -1.14% |
| 2026-04-02 | 23.18 | 23.65 | 22.66 | 22.77 | 22.77 | qfq | 6,588,723 | 152,247,692 | -1.47% |
| 2026-04-01 | 22.98 | 23.28 | 22.77 | 23.11 | 23.11 | qfq | 6,444,450 | 148,216,159 | 3.12% |
| 2026-03-31 | 22.74 | 23.25 | 22.38 | 22.41 | 22.41 | qfq | 6,437,088 | 146,654,645 | -2.31% |
| 2026-03-30 | 22.63 | 23.08 | 22.47 | 22.94 | 22.94 | qfq | 5,255,795 | 120,010,972 | -0.22% |
| 2026-03-27 | 22.50 | 23.30 | 22.49 | 22.99 | 22.99 | qfq | 6,830,706 | 156,639,188 | 0.66% |
| 2026-03-26 | 23.74 | 23.74 | 22.74 | 22.84 | 22.84 | qfq | 9,231,588 | 213,480,015 | -4.48% |
| 2026-03-25 | 23.69 | 24.08 | 23.41 | 23.91 | 23.91 | qfq | 10,994,940 | 261,364,163 | 1.49% |
| 2026-03-24 | 23.38 | 23.88 | 22.71 | 23.56 | 23.56 | qfq | 11,055,181 | 257,897,993 | 3.61% |
| 2026-03-23 | 23.85 | 24.18 | 22.61 | 22.74 | 22.74 | qfq | 13,922,401 | 326,171,403 | -7.30% |
| 2026-03-20 | 24.88 | 25.88 | 24.50 | 24.53 | 24.53 | qfq | 11,047,742 | 277,161,513 | -1.64% |
| 2026-03-19 | 25.19 | 25.80 | 24.80 | 24.94 | 24.94 | qfq | 10,586,204 | 266,561,075 | -3.74% |
| 2026-03-18 | 25.93 | 26.60 | 25.46 | 25.91 | 25.91 | qfq | 11,100,916 | 287,108,383 | -0.58% |
| 2026-03-17 | 26.59 | 27.46 | 25.98 | 26.06 | 26.06 | qfq | 14,725,427 | 391,682,895 | -0.84% |
| 2026-03-16 | 27.00 | 27.59 | 25.81 | 26.28 | 26.28 | qfq | 14,634,725 | 386,441,660 | -1.76% |
| 2026-03-13 | 27.19 | 27.30 | 26.31 | 26.75 | 26.75 | qfq | 16,604,378 | 445,389,755 | -1.07% |
| 2026-03-12 | 27.78 | 27.95 | 26.45 | 27.04 | 27.04 | qfq | 17,780,791 | 478,545,604 | -2.66% |
| 2026-03-11 | 28.60 | 28.88 | 27.61 | 27.78 | 27.78 | qfq | 19,294,110 | 541,937,561 | -3.88% |
| 2026-03-10 | 29.20 | 29.48 | 28.14 | 28.90 | 28.90 | qfq | 18,940,165 | 546,127,393 | 0.73% |
| 2026-03-09 | 28.00 | 29.13 | 26.50 | 28.69 | 28.69 | qfq | 26,466,884 | 737,461,250 | 1.56% |
| 2026-03-06 | 29.39 | 30.95 | 28.18 | 28.25 | 28.25 | qfq | 43,796,446 | 1,298,007,718 | -3.09% |
| 2026-03-05 | 28.00 | 29.92 | 27.40 | 29.15 | 29.15 | qfq | 42,699,673 | 1,232,721,764 | 8.44% |
| 2026-03-04 | 25.37 | 28.09 | 25.06 | 26.88 | 26.88 | qfq | 28,391,617 | 765,516,836 | 5.21% |
| 2026-03-03 | 28.70 | 28.72 | 25.52 | 25.55 | 25.55 | qfq | 31,431,781 | 835,698,476 | -10.35% |
| 2026-03-02 | 24.51 | 28.69 | 24.51 | 28.50 | 28.50 | qfq | 43,416,531 | 1,158,081,673 | 14.23% |
| 2026-02-27 | 23.98 | 25.36 | 23.66 | 24.95 | 24.95 | qfq | 18,551,846 | 459,937,798 | 4.52% |
| 2026-02-26 | 23.10 | 23.92 | 22.87 | 23.87 | 23.87 | qfq | 9,189,068 | 215,535,559 | 3.78% |
| 2026-02-25 | 22.63 | 23.15 | 22.58 | 23.00 | 23.00 | qfq | 6,588,854 | 151,358,998 | 1.86% |
| 2026-02-24 | 22.12 | 22.64 | 22.12 | 22.58 | 22.58 | qfq | 4,927,690 | 110,691,546 | 2.45% |
| 2026-02-13 | 22.46 | 22.50 | 21.95 | 22.04 | 22.04 | qfq | 4,857,903 | 108,024,726 | -1.87% |
| 2026-02-12 | 22.42 | 22.63 | 22.27 | 22.46 | 22.46 | qfq | 3,853,243 | 86,652,585 | 0.18% |
| 2026-02-11 | 22.53 | 22.75 | 22.39 | 22.42 | 22.42 | qfq | 3,601,447 | 81,209,683 | -0.40% |
| 2026-02-10 | 22.38 | 22.69 | 22.22 | 22.51 | 22.51 | qfq | 4,987,607 | 112,120,774 | 0.85% |
| 2026-02-09 | 22.18 | 22.39 | 22.04 | 22.32 | 22.32 | qfq | 4,949,732 | 110,299,533 | 1.78% |
| 2026-02-06 | 21.90 | 22.19 | 21.81 | 21.93 | 21.93 | qfq | 4,222,646 | 93,232,518 | -0.36% |
| 2026-02-05 | 22.36 | 22.36 | 21.88 | 22.01 | 22.01 | qfq | 5,191,529 | 114,513,583 | -1.83% |
| 2026-02-04 | 22.22 | 22.62 | 22.14 | 22.42 | 22.42 | qfq | 6,335,723 | 141,694,459 | 0.22% |
| 2026-02-03 | 22.20 | 22.39 | 22.02 | 22.37 | 22.37 | qfq | 6,088,220 | 135,264,992 | 1.91% |
| 2026-02-02 | 22.54 | 22.68 | 21.93 | 21.95 | 21.95 | qfq | 7,756,625 | 172,755,521 | -2.92% |
| 2026-01-30 | 23.01 | 23.01 | 21.97 | 22.61 | 22.61 | qfq | 20,584,407 | 463,534,105 | -6.99% |
| 2026-01-29 | 24.79 | 25.03 | 24.27 | 24.31 | 24.31 | qfq | 8,757,722 | 215,939,149 | -2.33% |
| 2026-01-28 | 25.40 | 25.40 | 24.71 | 24.89 | 24.89 | qfq | 6,957,096 | 173,375,088 | -1.97% |
| 2026-01-27 | 25.30 | 25.51 | 24.35 | 25.39 | 25.39 | qfq | 10,733,524 | 268,074,571 | -0.51% |
| 2026-01-26 | 25.72 | 26.16 | 25.22 | 25.52 | 25.52 | qfq | 13,368,138 | 342,268,338 | -0.85% |
| 2026-01-23 | 25.33 | 25.98 | 25.10 | 25.74 | 25.74 | qfq | 12,059,938 | 307,823,577 | 1.94% |
| 2026-01-22 | 24.93 | 25.36 | 24.93 | 25.25 | 25.25 | qfq | 8,551,575 | 215,094,921 | 1.32% |
| 2026-01-21 | 24.60 | 25.06 | 24.43 | 24.92 | 24.92 | qfq | 6,596,090 | 163,630,124 | 0.61% |
| 2026-01-20 | 25.25 | 25.28 | 24.50 | 24.77 | 24.77 | qfq | 8,351,778 | 206,913,038 | -1.75% |
| 2026-01-19 | 24.56 | 25.25 | 24.52 | 25.21 | 25.21 | qfq | 10,715,546 | 268,585,371 | 2.44% |
| 2026-01-16 | 24.61 | 24.92 | 24.46 | 24.61 | 24.61 | qfq | 7,903,572 | 194,726,809 | -0.08% |
| 2026-01-15 | 24.14 | 24.76 | 24.11 | 24.63 | 24.63 | qfq | 8,558,760 | 208,975,660 | 0.98% |
| 2026-01-14 | 24.20 | 24.94 | 24.08 | 24.39 | 24.39 | qfq | 13,072,473 | 320,887,604 | -0.04% |
| 2026-01-13 | 25.45 | 25.54 | 24.30 | 24.40 | 24.40 | qfq | 16,945,063 | 419,182,712 | -4.91% |
| 2026-01-12 | 25.29 | 25.87 | 24.80 | 25.66 | 25.66 | qfq | 21,285,197 | 537,691,468 | 1.42% |
| 2026-01-09 | 25.00 | 25.77 | 24.66 | 25.30 | 25.30 | qfq | 19,528,695 | 493,689,655 | 1.98% |
| 2026-01-08 | 24.00 | 24.98 | 23.82 | 24.81 | 24.81 | qfq | 18,584,415 | 458,006,464 | 3.20% |
| 2026-01-07 | 23.59 | 24.16 | 23.34 | 24.04 | 24.04 | qfq | 14,950,707 | 357,021,002 | 2.34% |
| 2026-01-06 | 23.21 | 23.50 | 23.09 | 23.49 | 23.49 | qfq | 10,333,616 | 240,475,501 | 1.56% |
| 2026-01-05 | 22.75 | 23.31 | 22.75 | 23.13 | 23.13 | qfq | 10,073,896 | 233,020,613 | 1.98% |
| 2025-12-31 | 23.12 | 23.12 | 22.58 | 22.68 | 22.68 | qfq | 7,238,143 | 164,225,953 | -1.52% |
| 2025-12-30 | 22.88 | 23.30 | 22.56 | 23.03 | 23.03 | qfq | 7,109,734 | 163,300,702 | 0.92% |
| 2025-12-29 | 23.11 | 23.18 | 22.68 | 22.82 | 22.82 | qfq | 7,255,628 | 166,378,656 | -1.43% |
| 2025-12-26 | 23.35 | 23.48 | 22.90 | 23.15 | 23.15 | qfq | 9,373,010 | 217,613,141 | -0.52% |
| 2025-12-25 | 23.02 | 23.36 | 23.00 | 23.27 | 23.27 | qfq | 6,898,310 | 160,313,932 | 0.34% |
| 2025-12-24 | 23.05 | 23.42 | 22.75 | 23.19 | 23.19 | qfq | 8,246,189 | 190,541,378 | 1.53% |
| 2025-12-23 | 23.03 | 23.16 | 22.75 | 22.84 | 22.84 | qfq | 5,950,373 | 136,330,685 | -1.38% |
| 2025-12-22 | 22.75 | 23.43 | 22.63 | 23.16 | 23.16 | qfq | 8,289,028 | 191,130,308 | 2.03% |
| 2025-12-19 | 22.60 | 23.20 | 22.51 | 22.70 | 22.70 | qfq | 7,369,255 | 167,747,303 | 1.98% |
| 2025-12-18 | 22.55 | 22.61 | 22.22 | 22.26 | 22.26 | qfq | 5,297,774 | 118,588,517 | -1.50% |
| 2025-12-17 | 22.41 | 22.67 | 22.03 | 22.60 | 22.60 | qfq | 6,718,097 | 150,114,445 | 0.40% |
| 2025-12-16 | 23.20 | 23.22 | 22.41 | 22.51 | 22.51 | qfq | 9,380,327 | 212,498,401 | -4.78% |
| 2025-12-15 | 23.00 | 24.05 | 23.00 | 23.64 | 23.64 | qfq | 15,561,507 | 368,438,628 | 1.24% |
| 2025-12-12 | 21.74 | 23.90 | 21.72 | 23.35 | 23.35 | qfq | 21,002,479 | 481,548,435 | 8.10% |
| 2025-12-11 | 21.78 | 21.88 | 21.53 | 21.60 | 21.60 | qfq | 4,018,549 | 87,216,350 | 0.09% |
| 2025-12-10 | 21.70 | 21.71 | 21.38 | 21.58 | 21.58 | qfq | 3,354,977 | 72,310,678 | -0.51% |
| 2025-12-09 | 22.09 | 22.21 | 21.68 | 21.69 | 21.69 | qfq | 4,284,421 | 93,880,207 | -2.21% |
| 2025-12-08 | 22.10 | 22.54 | 22.08 | 22.18 | 22.18 | qfq | 6,208,899 | 138,464,465 | 1.46% |
| 2025-12-05 | 21.36 | 21.86 | 21.31 | 21.86 | 21.86 | qfq | 4,231,680 | 91,734,242 | 1.82% |
| 2025-12-04 | 21.47 | 21.67 | 21.34 | 21.47 | 21.47 | qfq | 2,343,260 | 50,341,025 | -0.05% |
| 2025-12-03 | 21.80 | 21.87 | 21.43 | 21.48 | 21.48 | qfq | 3,114,507 | 67,344,717 | -1.33% |
| 2025-12-02 | 22.00 | 22.00 | 21.76 | 21.77 | 21.77 | qfq | 2,361,036 | 51,528,025 | -1.09% |
| 2025-12-01 | 21.85 | 22.06 | 21.76 | 22.01 | 22.01 | qfq | 3,543,442 | 77,598,338 | 0.78% |
| 2025-11-28 | 21.61 | 21.84 | 21.48 | 21.84 | 21.84 | qfq | 2,422,322 | 52,590,790 | 1.06% |
| 2025-11-27 | 21.57 | 21.93 | 21.54 | 21.61 | 21.61 | qfq | 3,178,380 | 69,145,066 | 0.19% |
| 2025-11-26 | 21.94 | 22.10 | 21.52 | 21.57 | 21.57 | qfq | 4,048,214 | 88,011,244 | -1.64% |
| 2025-11-25 | 21.63 | 22.22 | 21.59 | 21.93 | 21.93 | qfq | 5,286,045 | 116,049,674 | 1.29% |
| 2025-11-24 | 21.28 | 21.76 | 21.15 | 21.65 | 21.65 | qfq | 6,554,979 | 141,135,607 | 3.49% |
| 2025-11-21 | 21.96 | 21.96 | 20.86 | 20.92 | 20.92 | qfq | 7,711,217 | 163,615,655 | -5.25% |
| 2025-11-20 | 22.50 | 22.66 | 21.98 | 22.08 | 22.08 | qfq | 4,195,274 | 93,320,113 | -1.52% |
| 2025-11-19 | 22.94 | 23.10 | 22.36 | 22.42 | 22.42 | qfq | 5,528,057 | 124,704,242 | -2.35% |
| 2025-11-18 | 23.49 | 23.52 | 22.89 | 22.96 | 22.96 | qfq | 6,281,669 | 145,180,482 | -2.63% |
| 2025-11-17 | 23.85 | 23.87 | 23.46 | 23.58 | 23.58 | qfq | 4,817,502 | 113,587,263 | -0.76% |
| 2025-11-14 | 23.94 | 24.12 | 23.74 | 23.76 | 23.76 | qfq | 4,411,402 | 105,385,311 | -1.53% |
| 2025-11-13 | 23.72 | 24.42 | 23.72 | 24.13 | 24.13 | qfq | 5,650,838 | 136,630,287 | 1.05% |
| 2025-11-12 | 24.49 | 24.50 | 23.63 | 23.88 | 23.88 | qfq | 7,576,668 | 181,238,092 | -1.65% |
| 2025-11-11 | 24.50 | 24.70 | 24.20 | 24.28 | 24.28 | qfq | 5,640,740 | 137,932,444 | -0.82% |
| 2025-11-10 | 24.44 | 24.95 | 24.36 | 24.48 | 24.48 | qfq | 6,065,553 | 148,967,426 | 0.16% |
| 2025-11-07 | 24.95 | 24.95 | 24.41 | 24.44 | 24.44 | qfq | 6,594,130 | 162,387,241 | -2.00% |
| 2025-11-06 | 24.60 | 25.25 | 24.53 | 24.94 | 24.94 | qfq | 8,158,206 | 203,795,801 | 1.55% |
| 2025-11-05 | 24.24 | 24.63 | 24.01 | 24.56 | 24.56 | qfq | 6,515,708 | 159,045,266 | 0.24% |
| 2025-11-04 | 25.03 | 25.32 | 24.28 | 24.50 | 24.50 | qfq | 8,768,800 | 217,285,859 | -1.96% |
| 2025-11-03 | 25.70 | 25.82 | 24.73 | 24.99 | 24.99 | qfq | 10,816,077 | 270,709,134 | -2.84% |
| 2025-10-31 | 25.95 | 26.18 | 25.70 | 25.72 | 25.72 | qfq | 9,381,056 | 242,968,019 | -0.69% |
| 2025-10-30 | 26.00 | 26.42 | 25.52 | 25.90 | 25.90 | qfq | 12,449,049 | 322,415,405 | -0.58% |
| 2025-10-29 | 25.80 | 26.26 | 25.54 | 26.05 | 26.05 | qfq | 11,824,671 | 307,661,036 | 1.01% |
| 2025-10-28 | 25.70 | 26.66 | 25.33 | 25.79 | 25.79 | qfq | 19,521,720 | 507,749,403 | 1.26% |
| 2025-10-27 | 25.56 | 26.20 | 25.38 | 25.47 | 25.47 | qfq | 14,001,385 | 359,853,237 | 0.32% |
| 2025-10-24 | 25.70 | 25.87 | 25.27 | 25.39 | 25.39 | qfq | 12,304,031 | 313,267,180 | -1.32% |
| 2025-10-23 | 26.15 | 26.15 | 25.08 | 25.73 | 25.73 | qfq | 10,804,257 | 274,888,574 | -1.72% |
| 2025-10-22 | 25.50 | 26.76 | 25.28 | 26.18 | 26.18 | qfq | 14,253,418 | 370,910,818 | 1.71% |
| 2025-10-21 | 25.40 | 26.06 | 25.00 | 25.74 | 25.74 | qfq | 14,123,333 | 362,008,787 | 2.18% |
| 2025-10-20 | 25.75 | 26.46 | 24.97 | 25.19 | 25.19 | qfq | 20,221,580 | 517,892,367 | 3.28% |
| 2025-10-17 | 24.40 | 25.01 | 23.88 | 24.39 | 24.39 | qfq | 20,781,884 | 507,724,293 | -0.12% |
| 2025-10-16 | 24.93 | 25.24 | 24.21 | 24.42 | 24.42 | qfq | 20,388,407 | 499,749,718 | -4.01% |
| 2025-10-15 | 25.60 | 26.07 | 23.42 | 25.44 | 25.44 | qfq | 48,104,608 | 1,178,581,122 | -9.95% |
| 2025-10-14 | 30.52 | 30.79 | 27.97 | 28.25 | 28.25 | qfq | 32,207,085 | 936,079,709 | -5.58% |
| 2025-10-13 | 28.50 | 30.38 | 28.50 | 29.92 | 29.92 | qfq | 29,601,670 | 875,619,213 | -0.99% |
| 2025-10-10 | 29.57 | 32.34 | 29.00 | 30.22 | 30.22 | qfq | 45,126,062 | 1,395,562,702 | 2.48% |
| 2025-10-09 | 28.06 | 29.49 | 27.85 | 29.49 | 29.49 | qfq | 28,058,009 | 812,540,936 | 8.18% |
| 2025-09-30 | 27.07 | 27.70 | 26.83 | 27.26 | 27.26 | qfq | 11,941,610 | 325,179,256 | 1.64% |
| 2025-09-29 | 26.97 | 27.10 | 26.34 | 26.82 | 26.82 | qfq | 10,912,728 | 292,047,266 | -0.48% |
| 2025-09-26 | 26.26 | 27.50 | 26.26 | 26.95 | 26.95 | qfq | 16,795,868 | 454,880,124 | 1.77% |
| 2025-09-25 | 25.82 | 27.37 | 25.82 | 26.48 | 26.48 | qfq | 14,744,465 | 394,820,469 | 2.32% |
| 2025-09-24 | 25.59 | 26.08 | 25.38 | 25.88 | 25.88 | qfq | 7,029,878 | 181,137,639 | 0.31% |
| 2025-09-23 | 25.89 | 26.00 | 24.78 | 25.80 | 25.80 | qfq | 8,659,410 | 218,591,019 | -0.27% |
| 2025-09-22 | 26.40 | 26.49 | 25.58 | 25.87 | 25.87 | qfq | 7,826,500 | 202,518,686 | -2.01% |
| 2025-09-19 | 25.85 | 27.06 | 25.80 | 26.40 | 26.40 | qfq | 15,669,250 | 415,238,936 | 3.61% |
| 2025-09-18 | 25.50 | 26.06 | 25.07 | 25.48 | 25.48 | qfq | 9,961,403 | 255,860,728 | -0.12% |
| 2025-09-17 | 25.44 | 25.70 | 25.28 | 25.51 | 25.51 | qfq | 5,836,169 | 148,907,326 | -0.08% |
| 2025-09-16 | 25.86 | 26.06 | 25.11 | 25.53 | 25.53 | qfq | 7,552,883 | 191,909,609 | -1.28% |
| 2025-09-15 | 26.01 | 26.42 | 25.85 | 25.86 | 25.86 | qfq | 5,170,672 | 134,651,782 | -0.50% |
| 2025-09-12 | 26.35 | 26.37 | 25.82 | 25.99 | 25.99 | qfq | 7,067,060 | 183,771,487 | -1.10% |
| 2025-09-11 | 25.70 | 26.37 | 25.35 | 26.28 | 26.28 | qfq | 7,972,486 | 206,797,183 | 2.22% |
| 2025-09-10 | 26.52 | 26.59 | 25.46 | 25.71 | 25.71 | qfq | 11,205,878 | 289,747,229 | -2.69% |
| 2025-09-09 | 27.18 | 27.29 | 26.33 | 26.42 | 26.42 | qfq | 9,135,079 | 244,635,311 | -3.72% |
| 2025-09-08 | 27.53 | 27.80 | 27.00 | 27.44 | 27.44 | qfq | 11,179,277 | 306,221,986 | 0.99% |
| 2025-09-05 | 26.34 | 27.19 | 25.93 | 27.17 | 27.17 | qfq | 11,528,578 | 308,817,931 | 4.02% |
| 2025-09-04 | 26.23 | 26.83 | 25.81 | 26.12 | 26.12 | qfq | 9,451,134 | 248,703,978 | 0.00% |
| 2025-09-03 | 26.97 | 27.02 | 26.10 | 26.12 | 26.12 | qfq | 9,230,760 | 245,029,108 | -2.79% |
| 2025-09-02 | 27.55 | 27.55 | 26.64 | 26.87 | 26.87 | qfq | 14,743,568 | 396,647,858 | -2.57% |
| 2025-09-01 | 28.44 | 28.44 | 27.40 | 27.58 | 27.58 | qfq | 25,136,349 | 696,562,254 | -5.68% |
| 2025-08-29 | 27.76 | 29.55 | 27.55 | 29.24 | 29.24 | qfq | 23,510,707 | 670,918,679 | 5.60% |
| 2025-08-28 | 27.34 | 27.73 | 26.61 | 27.69 | 27.69 | qfq | 14,765,606 | 403,504,440 | 1.28% |
| 2025-08-27 | 27.22 | 27.97 | 27.22 | 27.34 | 27.34 | qfq | 14,975,591 | 414,642,606 | 0.37% |
| 2025-08-26 | 27.15 | 27.60 | 26.93 | 27.24 | 27.24 | qfq | 12,157,863 | 332,425,905 | 0.37% |
| 2025-08-25 | 27.12 | 27.65 | 26.83 | 27.14 | 27.14 | qfq | 13,926,215 | 378,909,177 | 0.15% |
| 2025-08-22 | 26.65 | 27.24 | 26.59 | 27.10 | 27.10 | qfq | 13,546,409 | 364,510,010 | 1.31% |
| 2025-08-21 | 26.78 | 27.15 | 26.60 | 26.75 | 26.75 | qfq | 10,352,361 | 277,637,435 | 0.19% |
| 2025-08-20 | 26.48 | 26.75 | 26.11 | 26.70 | 26.70 | qfq | 11,531,636 | 304,529,093 | 0.83% |
| 2025-08-19 | 26.30 | 26.87 | 26.23 | 26.48 | 26.48 | qfq | 12,728,147 | 337,240,179 | 0.27% |
| 2025-08-18 | 26.38 | 26.56 | 26.10 | 26.41 | 26.41 | qfq | 14,045,656 | 370,386,202 | 0.49% |
| 2025-08-15 | 25.52 | 26.38 | 25.52 | 26.28 | 26.28 | qfq | 12,731,635 | 332,313,354 | 2.98% |
| 2025-08-14 | 26.00 | 26.03 | 25.48 | 25.52 | 25.52 | qfq | 8,577,792 | 220,609,019 | -1.69% |
| 2025-08-13 | 25.90 | 26.07 | 25.69 | 25.96 | 25.96 | qfq | 10,456,806 | 270,697,265 | -0.08% |
| 2025-08-12 | 26.40 | 26.49 | 25.66 | 25.98 | 25.98 | qfq | 13,519,066 | 350,857,288 | -1.55% |
| 2025-08-11 | 25.55 | 26.48 | 25.40 | 26.39 | 26.39 | qfq | 21,107,514 | 551,211,045 | 3.53% |
| 2025-08-08 | 25.20 | 25.58 | 24.97 | 25.49 | 25.49 | qfq | 14,462,558 | 366,980,157 | 1.11% |
| 2025-08-07 | 25.08 | 25.27 | 24.77 | 25.21 | 25.21 | qfq | 10,339,841 | 258,493,243 | 0.64% |
| 2025-08-06 | 25.00 | 25.24 | 24.73 | 25.05 | 25.05 | qfq | 9,013,670 | 225,045,316 | 0.28% |
| 2025-08-05 | 24.92 | 25.37 | 24.79 | 24.98 | 24.98 | qfq | 9,106,076 | 228,070,700 | 0.56% |
| 2025-08-04 | 24.64 | 25.03 | 24.55 | 24.84 | 24.84 | qfq | 7,059,685 | 175,378,998 | 0.32% |
| 2025-08-01 | 24.51 | 25.10 | 24.39 | 24.76 | 24.76 | qfq | 9,093,750 | 225,795,442 | 0.73% |
| 2025-07-31 | 24.78 | 24.96 | 24.40 | 24.58 | 24.58 | qfq | 6,547,523 | 161,356,558 | -0.81% |
| 2025-07-30 | 24.86 | 25.08 | 24.66 | 24.78 | 24.78 | qfq | 8,206,200 | 204,076,767 | -0.68% |
| 2025-07-29 | 24.74 | 24.97 | 24.32 | 24.95 | 24.95 | qfq | 13,160,317 | 324,968,147 | 0.85% |
| 2025-07-28 | 24.80 | 24.95 | 24.68 | 24.74 | 24.74 | qfq | 7,520,917 | 186,276,749 | -0.48% |
| 2025-07-25 | 25.32 | 25.36 | 24.72 | 24.86 | 24.86 | qfq | 10,008,350 | 249,466,553 | -2.09% |
| 2025-07-24 | 25.40 | 25.60 | 25.25 | 25.39 | 25.39 | qfq | 12,096,527 | 307,396,738 | -1.28% |
| 2025-07-23 | 26.80 | 26.95 | 25.42 | 25.72 | 25.72 | qfq | 21,954,058 | 574,619,378 | -1.42% |
| 2025-07-22 | 25.60 | 26.47 | 25.11 | 26.09 | 26.09 | qfq | 25,709,251 | 660,420,233 | 6.58% |
| 2025-07-21 | 24.38 | 24.55 | 24.18 | 24.48 | 24.48 | qfq | 8,023,743 | 195,977,316 | 0.41% |
| 2025-07-18 | 24.75 | 24.78 | 24.32 | 24.38 | 24.38 | qfq | 7,852,463 | 191,906,003 | -1.49% |
| 2025-07-17 | 24.46 | 24.76 | 24.21 | 24.75 | 24.75 | qfq | 9,916,662 | 242,381,678 | 1.23% |
| 2025-07-16 | 24.01 | 24.54 | 23.97 | 24.45 | 24.45 | qfq | 12,563,889 | 305,845,905 | 0.04% |
| 2025-07-15 | 26.18 | 26.18 | 23.96 | 24.44 | 24.44 | qfq | 27,890,504 | 688,322,413 | -9.82% |
| 2025-07-14 | 26.90 | 27.65 | 26.90 | 27.10 | 27.10 | qfq | 13,502,795 | 367,221,717 | 0.15% |
| 2025-07-11 | 26.74 | 27.06 | 26.58 | 27.06 | 27.06 | qfq | 9,702,251 | 260,854,910 | 1.20% |
| 2025-07-10 | 26.67 | 26.90 | 26.63 | 26.74 | 26.74 | qfq | 6,799,620 | 181,824,998 | 0.07% |
| 2025-07-09 | 27.00 | 27.08 | 26.63 | 26.72 | 26.72 | qfq | 11,973,177 | 320,741,192 | -1.51% |
| 2025-07-08 | 27.29 | 27.30 | 26.94 | 27.13 | 27.13 | qfq | 14,360,817 | 389,073,767 | -0.33% |
| 2025-07-07 | 26.96 | 27.49 | 26.91 | 27.22 | 27.22 | qfq | 11,293,195 | 307,420,909 | 1.19% |
| 2025-07-04 | 27.60 | 27.78 | 26.81 | 26.90 | 26.90 | qfq | 13,229,051 | 359,125,790 | -2.92% |
| 2025-07-03 | 27.58 | 27.85 | 27.30 | 27.71 | 27.71 | qfq | 11,164,687 | 307,864,813 | 0.25% |
| 2025-07-02 | 28.58 | 29.17 | 27.54 | 27.64 | 27.64 | qfq | 13,830,409 | 387,437,945 | -2.81% |
| 2025-07-01 | 28.72 | 28.94 | 28.10 | 28.44 | 28.44 | qfq | 13,926,351 | 396,957,521 | -0.59% |
| 2025-06-30 | 28.59 | 29.14 | 28.33 | 28.61 | 28.61 | qfq | 16,692,467 | 478,196,249 | 1.24% |
| 2025-06-27 | 29.09 | 29.18 | 28.09 | 28.26 | 28.26 | qfq | 21,555,087 | 617,738,754 | -2.85% |
| 2025-06-26 | 27.28 | 31.53 | 27.05 | 29.09 | 29.09 | qfq | 36,699,004 | 1,053,467,368 | 6.67% |
| 2025-06-25 | 29.00 | 29.50 | 27.15 | 27.27 | 27.27 | qfq | 27,969,807 | 779,868,929 | 2.91% |
| 2025-06-24 | 26.04 | 26.54 | 25.69 | 26.50 | 26.50 | qfq | 4,347,887 | 114,032,531 | 2.47% |
| 2025-06-23 | 26.05 | 26.20 | 25.38 | 25.86 | 25.86 | qfq | 3,897,499 | 100,380,901 | -0.96% |
| 2025-06-20 | 26.80 | 26.88 | 26.08 | 26.11 | 26.11 | qfq | 3,289,635 | 86,735,864 | -2.61% |
| 2025-06-19 | 27.11 | 27.11 | 26.46 | 26.81 | 26.81 | qfq | 5,884,507 | 157,460,761 | -1.11% |
| 2025-06-18 | 26.73 | 27.37 | 26.37 | 27.11 | 27.11 | qfq | 9,408,649 | 253,617,962 | 3.47% |
| 2025-06-17 | 27.20 | 27.20 | 26.16 | 26.20 | 26.20 | qfq | 4,647,432 | 123,587,844 | -3.32% |
| 2025-06-16 | 27.00 | 27.58 | 26.48 | 27.10 | 27.10 | qfq | 7,697,590 | 208,658,664 | -0.11% |
| 2025-06-13 | 27.22 | 27.49 | 26.65 | 27.13 | 27.13 | qfq | 7,739,767 | 209,263,495 | -0.33% |
| 2025-06-12 | 26.55 | 27.46 | 26.04 | 27.22 | 27.22 | qfq | 7,889,144 | 211,479,489 | 1.68% |
| 2025-06-11 | 26.52 | 26.94 | 26.31 | 26.77 | 26.41 | qfq | 5,202,147 | 138,475,900 | 0.94% |
| 2025-06-10 | 26.40 | 26.95 | 26.05 | 26.52 | 26.17 | qfq | 4,327,662 | 114,673,760 | 0.84% |
| 2025-06-09 | 26.48 | 26.72 | 26.07 | 26.30 | 25.95 | qfq | 3,571,254 | 94,207,128 | 0.54% |
| 2025-06-06 | 26.09 | 26.35 | 25.87 | 26.16 | 25.81 | qfq | 2,503,675 | 65,347,294 | 0.35% |
| 2025-06-05 | 26.64 | 26.64 | 25.91 | 26.07 | 25.72 | qfq | 4,386,580 | 115,071,358 | -1.92% |
| 2025-06-04 | 26.58 | 26.95 | 26.01 | 26.58 | 26.23 | qfq | 6,839,480 | 181,509,422 | 1.18% |
| 2025-06-03 | 25.71 | 26.55 | 25.36 | 26.27 | 25.92 | qfq | 6,240,561 | 162,953,914 | 1.78% |
| 2025-05-30 | 25.42 | 26.10 | 25.25 | 25.81 | 25.47 | qfq | 5,188,253 | 133,695,149 | 1.53% |
| 2025-05-29 | 25.57 | 25.72 | 25.21 | 25.42 | 25.08 | qfq | 4,909,237 | 124,814,229 | -0.82% |
| 2025-05-28 | 25.41 | 26.40 | 25.21 | 25.63 | 25.29 | qfq | 6,575,316 | 170,427,548 | 1.55% |
| 2025-05-27 | 26.30 | 26.30 | 25.22 | 25.24 | 24.90 | qfq | 6,498,869 | 165,372,139 | -4.03% |
| 2025-05-26 | 25.98 | 26.66 | 25.84 | 26.30 | 25.95 | qfq | 8,092,430 | 213,076,010 | 1.98% |
| 2025-05-23 | 26.16 | 26.47 | 25.52 | 25.79 | 25.45 | qfq | 4,124,303 | 107,126,446 | -1.19% |
| 2025-05-22 | 26.17 | 26.44 | 25.95 | 26.10 | 25.75 | qfq | 2,531,519 | 66,084,565 | -0.34% |
| 2025-05-21 | 26.86 | 27.02 | 25.80 | 26.19 | 25.84 | qfq | 5,824,316 | 152,558,350 | -2.02% |
| 2025-05-20 | 26.80 | 27.12 | 26.54 | 26.73 | 26.38 | qfq | 3,302,359 | 88,548,122 | -0.37% |
| 2025-05-19 | 27.00 | 27.37 | 26.00 | 26.83 | 26.47 | qfq | 7,721,896 | 205,977,708 | -0.41% |
| 2025-05-16 | 26.19 | 27.44 | 26.04 | 26.94 | 26.58 | qfq | 8,048,547 | 216,185,680 | 2.86% |
| 2025-05-15 | 26.32 | 26.46 | 25.92 | 26.19 | 25.84 | qfq | 3,709,199 | 96,843,397 | -1.17% |
| 2025-05-14 | 26.58 | 26.75 | 26.07 | 26.50 | 26.15 | qfq | 4,880,145 | 128,817,499 | -0.41% |
| 2025-05-13 | 26.40 | 27.83 | 26.40 | 26.61 | 26.26 | qfq | 11,721,470 | 319,025,951 | 1.06% |
| 2025-05-12 | 25.85 | 26.75 | 25.70 | 26.33 | 25.98 | qfq | 5,950,479 | 156,537,435 | 1.74% |
| 2025-05-09 | 26.65 | 26.67 | 25.70 | 25.88 | 25.54 | qfq | 5,079,330 | 131,880,124 | -2.96% |
| 2025-05-08 | 26.30 | 26.80 | 25.62 | 26.67 | 26.32 | qfq | 7,070,567 | 185,754,497 | 0.91% |
| 2025-05-07 | 25.61 | 26.94 | 25.60 | 26.43 | 26.08 | qfq | 9,858,998 | 260,362,040 | 4.10% |
| 2025-05-06 | 24.75 | 25.79 | 24.75 | 25.39 | 25.05 | qfq | 5,569,170 | 140,603,317 | 3.42% |
| 2025-04-30 | 24.80 | 25.09 | 24.31 | 24.55 | 24.22 | qfq | 3,633,771 | 89,940,412 | -1.13% |
| 2025-04-29 | 25.30 | 25.55 | 24.80 | 24.83 | 24.50 | qfq | 3,866,563 | 96,936,774 | -2.32% |
| 2025-04-28 | 25.81 | 26.12 | 25.15 | 25.42 | 25.08 | qfq | 5,116,646 | 131,708,629 | -1.01% |
| 2025-04-25 | 25.76 | 26.14 | 25.55 | 25.68 | 25.34 | qfq | 4,100,131 | 105,852,404 | -0.23% |
| 2025-04-24 | 25.70 | 26.06 | 25.45 | 25.74 | 25.40 | qfq | 3,720,905 | 95,961,233 | -1.00% |
| 2025-04-23 | 25.21 | 26.13 | 24.95 | 26.00 | 25.65 | qfq | 6,977,406 | 178,452,643 | 3.26% |
| 2025-04-22 | 26.00 | 26.00 | 24.80 | 25.18 | 24.85 | qfq | 6,118,453 | 154,000,672 | -1.41% |
| 2025-04-21 | 24.41 | 25.58 | 23.92 | 25.54 | 25.20 | qfq | 8,183,411 | 205,502,246 | 5.32% |
| 2025-04-18 | 24.13 | 24.27 | 23.80 | 24.25 | 23.93 | qfq | 2,457,626 | 59,322,082 | 0.12% |
| 2025-04-17 | 24.46 | 24.68 | 24.01 | 24.22 | 23.90 | qfq | 3,292,255 | 80,124,109 | -1.38% |
| 2025-04-16 | 24.20 | 24.66 | 23.80 | 24.56 | 24.23 | qfq | 5,605,695 | 135,744,011 | 0.16% |
| 2025-04-15 | 24.87 | 24.87 | 24.00 | 24.52 | 24.19 | qfq | 4,112,663 | 100,370,296 | -0.37% |
| 2025-04-14 | 24.26 | 25.48 | 24.26 | 24.61 | 24.28 | qfq | 7,843,759 | 195,492,850 | 2.58% |
| 2025-04-11 | 23.80 | 24.45 | 23.55 | 23.99 | 23.67 | qfq | 6,892,834 | 165,036,460 | 0.13% |
| 2025-04-10 | 22.80 | 24.62 | 22.49 | 23.96 | 23.64 | qfq | 10,102,265 | 239,542,334 | 8.42% |
| 2025-04-09 | 21.37 | 22.40 | 19.85 | 22.10 | 21.81 | qfq | 8,382,632 | 181,769,630 | 1.47% |
| 2025-04-08 | 22.30 | 23.00 | 20.99 | 21.78 | 21.49 | qfq | 8,390,383 | 183,442,296 | -1.67% |
| 2025-04-07 | 23.00 | 23.88 | 21.26 | 22.15 | 21.86 | qfq | 9,655,974 | 219,199,374 | -9.59% |
| 2025-04-03 | 24.72 | 24.90 | 24.08 | 24.50 | 24.17 | qfq | 6,036,420 | 147,284,814 | -0.93% |
| 2025-04-02 | 25.10 | 25.10 | 24.20 | 24.73 | 24.40 | qfq | 7,129,655 | 175,724,900 | -0.92% |
| 2025-04-01 | 24.70 | 25.24 | 23.80 | 24.96 | 24.63 | qfq | 10,520,346 | 258,797,272 | 1.30% |
| 2025-03-31 | 25.00 | 25.00 | 23.88 | 24.64 | 24.31 | qfq | 12,639,011 | 308,335,476 | 8.02% |
| 2025-03-28 | 22.48 | 22.99 | 22.30 | 22.81 | 22.51 | qfq | 2,968,763 | 67,368,758 | 1.06% |
| 2025-03-27 | 22.40 | 22.82 | 21.88 | 22.57 | 22.27 | qfq | 3,509,356 | 78,700,302 | 0.45% |
| 2025-03-26 | 22.48 | 22.69 | 22.14 | 22.47 | 22.17 | qfq | 2,525,027 | 56,548,170 | 0.49% |
| 2025-03-25 | 22.26 | 22.84 | 22.07 | 22.36 | 22.06 | qfq | 4,909,043 | 110,566,094 | -0.13% |
| 2025-03-24 | 23.70 | 23.75 | 21.96 | 22.39 | 22.09 | qfq | 7,047,838 | 159,237,578 | -5.53% |
| 2025-03-21 | 23.60 | 24.50 | 23.30 | 23.70 | 23.39 | qfq | 6,285,460 | 149,840,559 | 0.00% |
| 2025-03-20 | 22.42 | 23.80 | 22.06 | 23.70 | 23.39 | qfq | 8,398,972 | 196,110,847 | 6.04% |
| 2025-03-19 | 22.25 | 22.50 | 21.70 | 22.35 | 22.05 | qfq | 4,176,622 | 92,701,402 | 1.22% |
| 2025-03-18 | 21.07 | 22.67 | 20.91 | 22.08 | 21.79 | qfq | 6,838,128 | 149,323,264 | 4.50% |
| 2025-03-17 | 20.80 | 21.39 | 20.75 | 21.13 | 20.85 | qfq | 2,159,104 | 45,542,606 | 1.05% |
| 2025-03-14 | 21.00 | 21.18 | 20.46 | 20.91 | 20.63 | qfq | 4,000,988 | 83,450,763 | -0.85% |
| 2025-03-13 | 21.43 | 21.55 | 20.71 | 21.09 | 20.81 | qfq | 3,540,039 | 74,585,254 | -1.59% |
| 2025-03-12 | 21.70 | 23.38 | 21.29 | 21.43 | 21.15 | qfq | 10,887,835 | 240,722,909 | 3.23% |
| 2025-03-11 | 20.70 | 21.07 | 20.34 | 20.76 | 20.48 | qfq | 3,555,283 | 73,632,086 | 0.53% |
| 2025-03-10 | 20.98 | 21.38 | 20.28 | 20.65 | 20.38 | qfq | 4,548,325 | 94,338,525 | -0.82% |
| 2025-03-07 | 20.19 | 20.87 | 19.78 | 20.82 | 20.54 | qfq | 6,176,885 | 126,618,931 | 4.26% |
| 2025-03-06 | 20.25 | 20.25 | 19.78 | 19.97 | 19.70 | qfq | 3,559,206 | 70,837,127 | -1.14% |
| 2025-03-05 | 20.18 | 20.49 | 19.61 | 20.20 | 19.93 | qfq | 3,962,635 | 79,409,039 | 2.07% |
| 2025-03-04 | 19.36 | 19.99 | 19.36 | 19.79 | 19.53 | qfq | 2,131,301 | 42,021,848 | 1.33% |
| 2025-03-03 | 19.52 | 19.79 | 19.31 | 19.53 | 19.27 | qfq | 4,266,171 | 83,399,685 | 0.72% |
| 2025-02-28 | 20.06 | 20.06 | 19.35 | 19.39 | 19.13 | qfq | 3,718,917 | 72,969,874 | -3.29% |
| 2025-02-27 | 20.07 | 20.31 | 19.78 | 20.05 | 19.78 | qfq | 4,622,756 | 92,498,906 | 0.10% |
| 2025-02-26 | 19.65 | 20.31 | 19.40 | 20.03 | 19.76 | qfq | 6,184,131 | 122,721,407 | 2.46% |
| 2025-02-25 | 18.40 | 20.35 | 18.32 | 19.55 | 19.29 | qfq | 8,036,802 | 156,469,310 | 5.56% |
| 2025-02-24 | 18.27 | 19.04 | 18.27 | 18.52 | 18.27 | qfq | 3,604,147 | 67,204,756 | 2.15% |
| 2025-02-21 | 17.54 | 18.48 | 17.42 | 18.13 | 17.89 | qfq | 3,231,674 | 58,091,592 | 3.36% |
| 2025-02-20 | 17.45 | 17.75 | 17.36 | 17.54 | 17.31 | qfq | 1,685,909 | 29,571,784 | 0.75% |
| 2025-02-19 | 16.91 | 17.65 | 16.85 | 17.41 | 17.18 | qfq | 2,373,182 | 41,315,544 | 0.23% |
| 2025-02-18 | 18.00 | 18.23 | 17.24 | 17.37 | 17.14 | qfq | 2,732,078 | 48,367,671 | -3.98% |
| 2025-02-17 | 18.44 | 18.58 | 17.94 | 18.09 | 17.85 | qfq | 3,746,827 | 67,981,952 | -2.53% |
| 2025-02-14 | 18.40 | 18.87 | 18.31 | 18.56 | 18.31 | qfq | 2,134,406 | 39,577,370 | 0.54% |
| 2025-02-13 | 18.55 | 18.76 | 18.22 | 18.46 | 18.21 | qfq | 2,494,699 | 46,181,090 | -0.05% |
| 2025-02-12 | 18.08 | 18.63 | 17.78 | 18.47 | 18.22 | qfq | 3,515,772 | 64,027,684 | 0.65% |
| 2025-02-11 | 18.20 | 18.39 | 17.98 | 18.35 | 18.11 | qfq | 2,591,729 | 47,279,939 | 0.82% |
| 2025-02-10 | 18.20 | 18.37 | 17.51 | 18.20 | 17.96 | qfq | 5,172,018 | 92,186,132 | -0.71% |
| 2025-02-07 | 17.92 | 18.50 | 17.90 | 18.33 | 18.09 | qfq | 4,271,319 | 77,602,899 | 2.17% |
| 2025-02-06 | 17.74 | 18.10 | 17.74 | 17.94 | 17.70 | qfq | 3,098,009 | 55,604,446 | 0.50% |
| 2025-02-05 | 18.36 | 18.49 | 17.71 | 17.85 | 17.61 | qfq | 3,320,946 | 59,482,265 | -1.92% |
| 2025-01-27 | 18.90 | 18.90 | 18.20 | 18.20 | 17.96 | qfq | 2,002,943 | 36,906,960 | -2.41% |
| 2025-01-24 | 18.50 | 18.77 | 18.25 | 18.65 | 18.40 | qfq | 3,542,348 | 65,494,476 | 0.05% |
| 2025-01-23 | 19.39 | 19.49 | 18.31 | 18.64 | 18.39 | qfq | 4,955,485 | 92,892,234 | -3.42% |
| 2025-01-22 | 19.28 | 19.50 | 19.14 | 19.30 | 19.04 | qfq | 3,106,348 | 59,983,738 | 0.10% |
| 2025-01-21 | 18.78 | 19.31 | 18.65 | 19.28 | 19.02 | qfq | 3,574,180 | 67,867,423 | 2.61% |
| 2025-01-20 | 18.33 | 18.88 | 18.33 | 18.79 | 18.54 | qfq | 3,825,155 | 71,117,271 | 1.13% |
| 2025-01-17 | 18.69 | 18.88 | 18.12 | 18.58 | 18.33 | qfq | 3,984,494 | 73,803,607 | -0.21% |
| 2025-01-16 | 17.99 | 18.69 | 17.87 | 18.62 | 18.37 | qfq | 4,867,594 | 89,547,405 | 3.33% |
| 2025-01-15 | 18.00 | 18.23 | 17.66 | 18.02 | 17.78 | qfq | 3,760,401 | 67,395,034 | -0.11% |
| 2025-01-14 | 17.25 | 18.08 | 17.25 | 18.04 | 17.80 | qfq | 5,776,320 | 102,970,610 | 4.76% |
| 2025-01-13 | 16.17 | 17.37 | 16.00 | 17.22 | 16.99 | qfq | 6,483,268 | 109,827,076 | 6.17% |
| 2025-01-10 | 16.13 | 16.75 | 16.02 | 16.22 | 16.00 | qfq | 2,959,324 | 48,498,916 | -0.18% |
| 2025-01-09 | 16.04 | 16.51 | 16.00 | 16.25 | 16.03 | qfq | 1,393,225 | 22,722,374 | 0.37% |
| 2025-01-08 | 16.53 | 16.53 | 15.81 | 16.19 | 15.97 | qfq | 2,400,109 | 38,732,660 | -2.18% |
| 2025-01-07 | 16.18 | 16.84 | 15.96 | 16.55 | 16.33 | qfq | 3,706,002 | 61,084,272 | 2.16% |
| 2025-01-06 | 15.73 | 16.76 | 15.24 | 16.20 | 15.98 | qfq | 5,147,960 | 82,865,012 | 2.21% |
| 2025-01-03 | 15.98 | 16.88 | 15.67 | 15.85 | 15.64 | qfq | 5,043,277 | 81,935,231 | 0.19% |
| 2025-01-02 | 16.23 | 16.74 | 15.72 | 15.82 | 15.61 | qfq | 4,236,190 | 68,054,520 | 3.06% |
| 2024-12-31 | 15.98 | 16.08 | 15.20 | 15.35 | 15.15 | qfq | 2,679,899 | 41,577,967 | -3.40% |
| 2024-12-30 | 15.90 | 16.26 | 15.78 | 15.89 | 15.68 | qfq | 2,373,413 | 37,941,578 | -0.38% |
| 2024-12-27 | 16.36 | 16.59 | 15.95 | 15.95 | 15.74 | qfq | 4,597,684 | 74,464,899 | -2.92% |
| 2024-12-26 | 16.88 | 17.00 | 16.11 | 16.43 | 16.21 | qfq | 5,231,877 | 85,826,457 | -4.59% |
| 2024-12-25 | 18.06 | 18.06 | 17.00 | 17.22 | 16.99 | qfq | 4,706,698 | 81,904,782 | -4.33% |
| 2024-12-24 | 17.20 | 18.08 | 17.03 | 18.00 | 17.76 | qfq | 5,686,474 | 101,024,577 | 3.15% |
| 2024-12-23 | 17.70 | 17.70 | 16.70 | 17.45 | 17.22 | qfq | 7,270,122 | 124,050,897 | -2.40% |
| 2024-12-20 | 16.48 | 17.88 | 16.33 | 17.88 | 17.64 | qfq | 6,173,340 | 103,750,172 | 8.23% |
| 2024-12-19 | 16.42 | 16.69 | 16.30 | 16.52 | 16.30 | qfq | 5,338,904 | 87,901,879 | -1.08% |
| 2024-12-18 | 15.90 | 16.93 | 15.90 | 16.70 | 16.48 | qfq | 4,405,911 | 72,847,306 | 3.99% |
| 2024-12-17 | 16.58 | 16.58 | 15.99 | 16.06 | 15.85 | qfq | 5,248,994 | 85,054,715 | -2.67% |
| 2024-12-16 | 17.66 | 17.69 | 16.29 | 16.50 | 16.28 | qfq | 7,335,511 | 123,532,028 | -5.34% |
| 2024-12-13 | 17.75 | 17.91 | 17.31 | 17.43 | 17.20 | qfq | 2,891,272 | 50,719,119 | -1.86% |
| 2024-12-12 | 17.49 | 18.07 | 17.48 | 17.76 | 17.52 | qfq | 3,886,551 | 69,285,188 | 1.25% |
| 2024-12-11 | 17.51 | 17.66 | 17.31 | 17.54 | 17.31 | qfq | 3,365,240 | 58,758,113 | 0.52% |
| 2024-12-10 | 18.15 | 18.21 | 17.37 | 17.45 | 17.22 | qfq | 4,270,962 | 75,752,242 | -0.06% |
| 2024-12-09 | 17.43 | 17.74 | 17.34 | 17.46 | 17.23 | qfq | 3,843,828 | 67,365,990 | 0.69% |
| 2024-12-06 | 17.67 | 17.68 | 16.94 | 17.34 | 17.11 | qfq | 5,354,522 | 92,688,881 | -1.31% |
| 2024-12-05 | 17.94 | 17.99 | 17.40 | 17.57 | 17.34 | qfq | 5,330,598 | 94,232,349 | -1.79% |
| 2024-12-04 | 18.89 | 19.20 | 17.83 | 17.89 | 17.65 | qfq | 8,504,411 | 156,103,473 | -5.64% |
| 2024-12-03 | 19.11 | 19.59 | 18.89 | 18.96 | 18.71 | qfq | 6,798,514 | 130,457,248 | -0.37% |
| 2024-12-02 | 18.51 | 19.63 | 18.43 | 19.03 | 18.78 | qfq | 9,615,804 | 183,953,008 | 3.65% |
| 2024-11-29 | 19.08 | 19.36 | 18.36 | 18.36 | 18.12 | qfq | 12,223,303 | 230,649,527 | -2.34% |
| 2024-11-28 | 17.30 | 19.28 | 17.29 | 18.80 | 18.55 | qfq | 13,412,981 | 250,986,710 | 8.67% |
| 2024-11-27 | 17.50 | 17.65 | 16.76 | 17.30 | 17.07 | qfq | 7,310,215 | 124,950,722 | -2.20% |
| 2024-11-26 | 17.51 | 18.13 | 17.51 | 17.69 | 17.46 | qfq | 9,049,056 | 161,054,774 | 1.49% |
| 2024-11-25 | 17.52 | 18.06 | 16.93 | 17.43 | 17.20 | qfq | 12,525,600 | 218,278,863 | 3.26% |
| 2024-11-22 | 17.77 | 17.94 | 16.85 | 16.88 | 16.66 | qfq | 15,805,315 | 274,980,094 | -6.79% |
| 2024-11-21 | 16.04 | 18.88 | 15.98 | 18.11 | 17.87 | qfq | 26,251,076 | 460,895,996 | 14.62% |
| 2024-11-20 | 14.70 | 15.99 | 14.55 | 15.80 | 15.59 | qfq | 10,950,930 | 167,289,100 | 7.48% |
| 2024-11-19 | 13.90 | 14.70 | 13.80 | 14.70 | 14.50 | qfq | 5,510,419 | 78,928,552 | 4.70% |
| 2024-11-18 | 13.95 | 14.70 | 13.91 | 14.04 | 13.85 | qfq | 6,197,235 | 88,967,091 | 1.96% |
| 2024-11-15 | 14.05 | 14.24 | 13.74 | 13.77 | 13.59 | qfq | 3,375,230 | 47,234,050 | -1.85% |
| 2024-11-14 | 14.67 | 14.67 | 14.00 | 14.03 | 13.84 | qfq | 3,377,478 | 48,387,083 | -4.30% |
| 2024-11-13 | 14.71 | 14.98 | 14.37 | 14.66 | 14.42 | qfq | 3,875,789 | 56,764,485 | -1.35% |
| 2024-11-12 | 15.12 | 15.55 | 14.64 | 14.86 | 14.61 | qfq | 6,178,522 | 93,171,416 | -1.26% |
| 2024-11-11 | 14.16 | 15.19 | 14.10 | 15.05 | 14.80 | qfq | 7,182,336 | 105,828,507 | 6.06% |
| 2024-11-08 | 14.26 | 14.57 | 14.15 | 14.19 | 13.95 | qfq | 5,381,029 | 77,128,745 | -0.28% |
| 2024-11-07 | 13.83 | 14.32 | 13.83 | 14.23 | 13.99 | qfq | 5,146,167 | 72,659,011 | 1.35% |
| 2024-11-06 | 13.91 | 14.32 | 13.90 | 14.04 | 13.81 | qfq | 5,901,694 | 83,402,204 | 0.93% |
| 2024-11-05 | 13.57 | 14.02 | 13.52 | 13.91 | 13.68 | qfq | 4,832,281 | 66,948,235 | 2.43% |
| 2024-11-04 | 13.35 | 13.64 | 13.15 | 13.58 | 13.35 | qfq | 4,035,397 | 54,289,740 | 1.95% |
| 2024-11-01 | 13.88 | 13.95 | 13.22 | 13.32 | 13.10 | qfq | 4,221,178 | 56,781,811 | -3.90% |
| 2024-10-31 | 13.35 | 13.95 | 13.24 | 13.86 | 13.63 | qfq | 6,371,053 | 86,685,134 | 5.40% |
| 2024-10-30 | 13.20 | 13.38 | 13.03 | 13.15 | 12.93 | qfq | 2,781,437 | 36,648,554 | -0.98% |
| 2024-10-29 | 13.80 | 13.87 | 13.22 | 13.28 | 13.06 | qfq | 5,665,281 | 76,301,621 | -4.53% |
| 2024-10-28 | 13.59 | 13.93 | 13.43 | 13.91 | 13.68 | qfq | 6,649,847 | 91,694,543 | 3.65% |
| 2024-10-25 | 13.08 | 13.53 | 13.08 | 13.42 | 13.20 | qfq | 3,613,314 | 48,149,543 | 2.60% |
| 2024-10-24 | 13.59 | 13.61 | 13.02 | 13.08 | 12.86 | qfq | 4,376,389 | 57,737,031 | -3.47% |
| 2024-10-23 | 13.51 | 13.82 | 13.40 | 13.55 | 13.32 | qfq | 6,374,851 | 86,766,578 | 0.30% |
| 2024-10-22 | 13.30 | 13.68 | 13.14 | 13.51 | 13.29 | qfq | 4,521,431 | 60,825,290 | 1.58% |
| 2024-10-21 | 13.15 | 13.84 | 12.97 | 13.30 | 13.08 | qfq | 6,676,145 | 89,194,078 | 1.53% |
| 2024-10-18 | 12.51 | 13.24 | 12.48 | 13.10 | 12.88 | qfq | 4,582,152 | 58,843,629 | 3.97% |
| 2024-10-17 | 12.66 | 12.82 | 12.54 | 12.60 | 12.39 | qfq | 2,446,802 | 31,016,472 | -0.24% |
| 2024-10-16 | 12.62 | 12.80 | 12.47 | 12.63 | 12.42 | qfq | 3,037,523 | 38,398,821 | -0.79% |
| 2024-10-15 | 12.91 | 13.23 | 12.72 | 12.73 | 12.52 | qfq | 3,641,737 | 47,331,304 | -1.77% |
| 2024-10-14 | 13.06 | 13.06 | 12.59 | 12.96 | 12.74 | qfq | 5,118,788 | 65,703,303 | 2.13% |
| 2024-10-11 | 13.53 | 13.58 | 12.52 | 12.69 | 12.48 | qfq | 6,459,059 | 84,565,297 | -5.37% |
| 2024-10-10 | 13.60 | 14.01 | 13.38 | 13.41 | 13.19 | qfq | 6,060,359 | 82,946,222 | -1.18% |
| 2024-10-09 | 14.15 | 14.32 | 13.00 | 13.57 | 13.34 | qfq | 12,641,450 | 174,188,058 | -9.59% |
| 2024-10-08 | 15.20 | 15.20 | 13.50 | 15.01 | 14.76 | qfq | 16,257,944 | 235,671,764 | 18.28% |
| 2024-09-30 | 11.49 | 12.77 | 11.40 | 12.69 | 12.48 | qfq | 12,605,046 | 153,161,606 | 18.16% |
| 2024-09-27 | 10.29 | 10.79 | 10.24 | 10.74 | 10.56 | qfq | 3,638,486 | 38,229,753 | 5.60% |
| 2024-09-26 | 9.80 | 10.18 | 9.80 | 10.17 | 10.00 | qfq | 4,533,527 | 45,458,955 | 3.78% |
| 2024-09-25 | 9.78 | 10.02 | 9.75 | 9.80 | 9.64 | qfq | 4,325,052 | 42,825,606 | 1.66% |
| 2024-09-24 | 9.17 | 9.67 | 9.14 | 9.64 | 9.48 | qfq | 4,395,252 | 41,551,423 | 5.59% |
| 2024-09-23 | 9.15 | 9.17 | 9.08 | 9.13 | 8.98 | qfq | 980,593 | 8,948,218 | -0.11% |
| 2024-09-20 | 9.27 | 9.34 | 9.11 | 9.14 | 8.99 | qfq | 1,378,175 | 12,636,050 | -1.19% |
| 2024-09-19 | 9.09 | 9.33 | 9.09 | 9.25 | 9.10 | qfq | 1,731,877 | 15,969,992 | 1.09% |
| 2024-09-18 | 9.31 | 9.50 | 8.96 | 9.15 | 9.00 | qfq | 2,328,233 | 21,238,396 | -0.65% |
| 2024-09-13 | 9.27 | 9.34 | 9.16 | 9.21 | 9.06 | qfq | 1,401,373 | 12,944,759 | -0.54% |
| 2024-09-12 | 9.25 | 9.44 | 9.18 | 9.26 | 9.11 | qfq | 1,192,496 | 11,125,350 | -0.64% |
| 2024-09-11 | 9.30 | 9.46 | 9.24 | 9.32 | 9.16 | qfq | 1,522,609 | 14,215,444 | 0.22% |
| 2024-09-10 | 9.22 | 9.33 | 9.08 | 9.30 | 9.15 | qfq | 1,666,874 | 15,335,103 | 1.20% |
| 2024-09-09 | 9.31 | 9.31 | 9.08 | 9.19 | 9.04 | qfq | 1,991,247 | 18,212,344 | 0.22% |
| 2024-09-06 | 9.50 | 9.50 | 9.17 | 9.17 | 9.02 | qfq | 2,386,804 | 22,117,243 | -2.86% |
| 2024-09-05 | 9.30 | 9.50 | 9.30 | 9.44 | 9.28 | qfq | 1,942,591 | 18,325,873 | 0.75% |
| 2024-09-04 | 9.38 | 9.59 | 9.32 | 9.37 | 9.21 | qfq | 2,071,431 | 19,593,712 | -0.32% |
| 2024-09-03 | 9.65 | 9.65 | 9.37 | 9.40 | 9.24 | qfq | 3,242,799 | 30,846,122 | 0.11% |
| 2024-09-02 | 9.35 | 9.76 | 9.27 | 9.39 | 9.23 | qfq | 6,360,114 | 60,747,493 | 3.41% |
| 2024-08-30 | 8.89 | 9.19 | 8.87 | 9.08 | 8.93 | qfq | 1,823,726 | 16,551,095 | 1.68% |
| 2024-08-29 | 8.75 | 8.96 | 8.67 | 8.93 | 8.78 | qfq | 2,261,982 | 20,035,718 | 1.94% |
| 2024-08-28 | 8.53 | 8.82 | 8.50 | 8.76 | 8.61 | qfq | 1,870,446 | 16,224,636 | 2.22% |
| 2024-08-27 | 8.75 | 8.76 | 8.52 | 8.57 | 8.43 | qfq | 1,039,274 | 8,913,596 | -2.06% |
| 2024-08-26 | 8.62 | 8.82 | 8.60 | 8.75 | 8.60 | qfq | 1,657,769 | 14,469,870 | 2.34% |
| 2024-08-23 | 8.63 | 8.63 | 8.49 | 8.55 | 8.41 | qfq | 1,606,531 | 13,713,330 | -1.04% |
| 2024-08-22 | 8.80 | 8.95 | 8.59 | 8.64 | 8.50 | qfq | 2,186,391 | 19,065,115 | -1.48% |
| 2024-08-21 | 8.74 | 8.82 | 8.71 | 8.77 | 8.62 | qfq | 1,402,989 | 12,279,412 | -0.34% |
| 2024-08-20 | 9.13 | 9.18 | 8.74 | 8.80 | 8.65 | qfq | 2,555,347 | 22,726,368 | -2.98% |
| 2024-08-19 | 9.10 | 9.17 | 9.03 | 9.07 | 8.92 | qfq | 1,190,810 | 10,830,855 | -0.77% |
| 2024-08-16 | 9.12 | 9.23 | 9.06 | 9.14 | 8.99 | qfq | 2,287,299 | 20,928,579 | 0.66% |
| 2024-08-15 | 8.93 | 9.10 | 8.87 | 9.08 | 8.93 | qfq | 1,965,415 | 17,728,163 | 1.11% |
| 2024-08-14 | 9.03 | 9.07 | 8.87 | 8.98 | 8.83 | qfq | 2,222,430 | 19,885,641 | -0.44% |
| 2024-08-13 | 9.13 | 9.15 | 8.89 | 9.02 | 8.87 | qfq | 2,254,397 | 20,295,490 | -0.66% |
| 2024-08-12 | 9.29 | 9.29 | 9.07 | 9.08 | 8.93 | qfq | 1,536,659 | 14,077,470 | -1.41% |
| 2024-08-09 | 9.32 | 9.47 | 9.21 | 9.21 | 9.06 | qfq | 2,257,973 | 21,146,283 | -1.18% |
| 2024-08-08 | 9.26 | 9.39 | 9.13 | 9.32 | 9.16 | qfq | 2,078,319 | 19,264,674 | -0.11% |
| 2024-08-07 | 9.34 | 9.42 | 9.18 | 9.33 | 9.17 | qfq | 1,920,578 | 17,902,676 | 0.54% |
| 2024-08-06 | 9.18 | 9.33 | 9.14 | 9.28 | 9.13 | qfq | 2,575,717 | 23,765,518 | 1.87% |
| 2024-08-05 | 9.32 | 9.53 | 9.11 | 9.11 | 8.96 | qfq | 2,235,694 | 20,873,217 | -3.19% |
| 2024-08-02 | 9.52 | 9.67 | 9.39 | 9.41 | 9.25 | qfq | 1,936,799 | 18,460,441 | -2.39% |
| 2024-08-01 | 9.64 | 9.71 | 9.55 | 9.64 | 9.48 | qfq | 1,784,975 | 17,179,072 | 0.00% |
| 2024-07-31 | 9.32 | 9.64 | 9.27 | 9.64 | 9.48 | qfq | 3,377,962 | 32,190,310 | 3.43% |
| 2024-07-30 | 9.27 | 9.37 | 9.15 | 9.32 | 9.16 | qfq | 1,825,704 | 16,955,496 | 0.87% |
| 2024-07-29 | 9.39 | 9.41 | 9.18 | 9.24 | 9.09 | qfq | 1,591,075 | 14,741,916 | -1.81% |
| 2024-07-26 | 9.19 | 9.47 | 9.18 | 9.41 | 9.25 | qfq | 2,626,823 | 24,607,845 | 2.39% |
| 2024-07-25 | 8.99 | 9.29 | 8.87 | 9.19 | 9.04 | qfq | 2,312,688 | 21,149,679 | 2.00% |
| 2024-07-24 | 9.08 | 9.22 | 8.89 | 9.01 | 8.86 | qfq | 2,235,840 | 20,156,522 | -1.10% |
| 2024-07-23 | 9.25 | 9.37 | 9.10 | 9.11 | 8.96 | qfq | 1,993,489 | 18,475,163 | -1.41% |
| 2024-07-22 | 9.13 | 9.36 | 9.13 | 9.24 | 9.09 | qfq | 2,190,614 | 20,261,942 | 0.76% |
| 2024-07-19 | 9.03 | 9.25 | 8.98 | 9.17 | 9.02 | qfq | 2,076,415 | 18,956,515 | 1.10% |
| 2024-07-18 | 9.03 | 9.11 | 8.74 | 9.07 | 8.92 | qfq | 2,856,324 | 25,412,850 | 0.11% |
| 2024-07-17 | 9.16 | 9.18 | 8.99 | 9.06 | 8.91 | qfq | 2,280,785 | 20,725,038 | -1.09% |
| 2024-07-16 | 9.30 | 9.30 | 9.02 | 9.16 | 9.01 | qfq | 2,467,690 | 22,508,670 | -1.61% |
| 2024-07-15 | 9.57 | 9.61 | 9.21 | 9.31 | 9.16 | qfq | 2,550,877 | 23,713,387 | -2.62% |
| 2024-07-12 | 9.76 | 9.86 | 9.53 | 9.56 | 9.40 | qfq | 2,405,412 | 23,272,679 | -1.75% |
| 2024-07-11 | 9.56 | 9.80 | 9.41 | 9.73 | 9.57 | qfq | 2,974,951 | 28,747,178 | 4.18% |
| 2024-07-10 | 9.47 | 9.53 | 9.18 | 9.34 | 9.18 | qfq | 2,379,566 | 22,243,931 | -1.27% |
| 2024-07-09 | 9.35 | 9.49 | 9.12 | 9.46 | 9.30 | qfq | 2,028,970 | 18,879,333 | 1.28% |
| 2024-07-08 | 9.57 | 9.62 | 9.25 | 9.34 | 9.18 | qfq | 2,325,769 | 21,820,685 | -2.51% |
| 2024-07-05 | 9.42 | 9.62 | 9.35 | 9.58 | 9.42 | qfq | 1,688,052 | 16,027,101 | 1.27% |
| 2024-07-04 | 9.81 | 9.89 | 9.40 | 9.46 | 9.30 | qfq | 2,155,770 | 20,668,031 | -3.17% |
| 2024-07-03 | 9.83 | 9.92 | 9.66 | 9.77 | 9.61 | qfq | 2,461,009 | 24,164,820 | 0.51% |
| 2024-07-02 | 9.75 | 9.89 | 9.63 | 9.72 | 9.56 | qfq | 1,934,402 | 18,904,777 | -0.10% |
| 2024-07-01 | 9.86 | 9.87 | 9.57 | 9.73 | 9.57 | qfq | 2,222,753 | 21,580,832 | 0.00% |
| 2024-06-28 | 9.60 | 9.89 | 9.55 | 9.73 | 9.57 | qfq | 3,018,792 | 29,599,906 | 1.25% |
| 2024-06-27 | 9.89 | 9.89 | 9.61 | 9.61 | 9.39 | qfq | 2,158,621 | 20,968,890 | -2.63% |
| 2024-06-26 | 9.44 | 9.87 | 9.37 | 9.87 | 9.65 | qfq | 3,416,312 | 32,976,115 | 4.44% |
| 2024-06-25 | 9.56 | 9.62 | 9.36 | 9.45 | 9.23 | qfq | 2,712,806 | 25,722,881 | -0.32% |
| 2024-06-24 | 10.06 | 10.07 | 9.41 | 9.48 | 9.26 | qfq | 5,508,303 | 53,073,986 | -6.51% |
| 2024-06-21 | 10.49 | 10.49 | 10.11 | 10.14 | 9.91 | qfq | 3,560,340 | 36,323,005 | -3.06% |
| 2024-06-20 | 10.45 | 10.66 | 10.32 | 10.46 | 10.22 | qfq | 4,079,767 | 42,806,115 | -0.29% |
| 2024-06-19 | 10.77 | 10.77 | 10.45 | 10.49 | 10.25 | qfq | 2,303,150 | 24,337,815 | -1.96% |
| 2024-06-18 | 10.59 | 10.75 | 10.59 | 10.70 | 10.46 | qfq | 2,025,801 | 21,625,128 | 1.04% |
| 2024-06-17 | 10.64 | 10.68 | 10.53 | 10.59 | 10.35 | qfq | 1,601,185 | 16,933,228 | -1.21% |
| 2024-06-14 | 10.79 | 10.86 | 10.67 | 10.72 | 10.48 | qfq | 2,820,197 | 30,316,681 | -1.20% |
| 2024-06-13 | 10.57 | 10.97 | 10.50 | 10.85 | 10.60 | qfq | 4,095,321 | 44,020,798 | 2.55% |
| 2024-06-12 | 10.61 | 10.76 | 10.51 | 10.58 | 10.34 | qfq | 2,540,447 | 27,040,004 | -0.28% |
| 2024-06-11 | 10.64 | 10.64 | 10.32 | 10.61 | 10.37 | qfq | 2,618,442 | 27,442,242 | -0.28% |
| 2024-06-07 | 10.45 | 10.68 | 10.41 | 10.64 | 10.40 | qfq | 3,264,796 | 34,487,538 | 3.00% |
| 2024-06-06 | 11.02 | 11.10 | 10.28 | 10.33 | 10.09 | qfq | 5,754,642 | 60,884,227 | -6.18% |
| 2024-06-05 | 11.30 | 11.33 | 11.01 | 11.01 | 10.76 | qfq | 3,555,753 | 39,639,980 | -3.08% |
| 2024-06-04 | 11.69 | 11.74 | 11.23 | 11.36 | 11.10 | qfq | 3,392,617 | 38,584,072 | -2.41% |
| 2024-06-03 | 12.20 | 12.21 | 11.57 | 11.64 | 11.37 | qfq | 4,472,535 | 52,588,183 | -4.59% |
| 2024-05-31 | 12.21 | 12.45 | 12.16 | 12.20 | 11.92 | qfq | 2,556,469 | 31,338,666 | -2.09% |
| 2024-05-30 | 12.66 | 12.99 | 12.41 | 12.46 | 12.18 | qfq | 3,646,449 | 46,135,528 | 0.40% |
| 2024-05-29 | 12.21 | 12.57 | 12.21 | 12.41 | 12.13 | qfq | 1,608,358 | 20,017,151 | 1.06% |
| 2024-05-28 | 12.18 | 12.43 | 12.06 | 12.28 | 12.00 | qfq | 1,620,049 | 19,923,435 | 0.49% |
| 2024-05-27 | 12.21 | 12.31 | 11.93 | 12.22 | 11.94 | qfq | 2,047,099 | 24,736,382 | 0.08% |
| 2024-05-24 | 12.50 | 12.50 | 12.16 | 12.21 | 11.93 | qfq | 1,772,575 | 21,874,554 | -1.13% |
| 2024-05-23 | 12.71 | 12.72 | 12.32 | 12.35 | 12.07 | qfq | 2,481,673 | 30,888,542 | -3.06% |
| 2024-05-22 | 12.60 | 12.79 | 12.52 | 12.74 | 12.45 | qfq | 2,255,111 | 28,550,537 | 1.27% |
| 2024-05-21 | 12.86 | 12.94 | 12.46 | 12.58 | 12.29 | qfq | 3,109,175 | 39,273,753 | -2.86% |
| 2024-05-20 | 12.84 | 13.09 | 12.76 | 12.95 | 12.65 | qfq | 3,601,034 | 46,582,908 | 1.73% |
| 2024-05-17 | 12.74 | 12.75 | 12.41 | 12.73 | 12.44 | qfq | 2,767,186 | 34,883,490 | 0.63% |
| 2024-05-16 | 12.59 | 12.79 | 12.54 | 12.65 | 12.36 | qfq | 2,190,732 | 27,791,524 | 0.88% |
| 2024-05-15 | 12.63 | 12.75 | 12.52 | 12.54 | 12.25 | qfq | 1,425,503 | 17,971,008 | -1.03% |
| 2024-05-14 | 12.76 | 12.86 | 12.60 | 12.67 | 12.38 | qfq | 1,822,614 | 23,113,419 | -0.55% |
| 2024-05-13 | 13.06 | 13.06 | 12.70 | 12.74 | 12.45 | qfq | 2,220,429 | 28,416,752 | -2.60% |
| 2024-05-10 | 13.34 | 13.37 | 12.97 | 13.08 | 12.78 | qfq | 2,432,894 | 31,851,011 | -1.43% |
| 2024-05-09 | 13.00 | 13.33 | 12.94 | 13.27 | 12.97 | qfq | 3,006,785 | 39,739,723 | 2.55% |
| 2024-05-08 | 13.15 | 13.23 | 12.91 | 12.94 | 12.65 | qfq | 2,272,047 | 29,668,085 | -2.27% |
| 2024-05-07 | 12.90 | 13.24 | 12.90 | 13.24 | 12.94 | qfq | 3,116,699 | 40,909,774 | 2.16% |
| 2024-05-06 | 12.94 | 13.07 | 12.89 | 12.96 | 12.66 | qfq | 3,088,613 | 40,080,860 | 1.41% |
| 2024-04-30 | 12.86 | 13.20 | 12.63 | 12.78 | 12.49 | qfq | 4,664,548 | 59,744,691 | -2.07% |
| 2024-04-29 | 12.52 | 13.05 | 12.49 | 13.05 | 12.75 | qfq | 4,261,658 | 54,864,884 | 4.32% |
| 2024-04-26 | 12.32 | 12.55 | 12.10 | 12.51 | 12.22 | qfq | 3,191,937 | 39,460,308 | 1.62% |
| 2024-04-25 | 12.38 | 12.53 | 12.23 | 12.31 | 12.03 | qfq | 2,497,264 | 30,902,731 | -0.40% |
| 2024-04-24 | 12.16 | 12.37 | 12.10 | 12.36 | 12.08 | qfq | 2,020,106 | 24,761,779 | 2.23% |
| 2024-04-23 | 12.13 | 12.25 | 12.06 | 12.09 | 11.81 | qfq | 2,177,561 | 26,438,236 | -0.33% |
| 2024-04-22 | 12.10 | 12.31 | 11.86 | 12.13 | 11.85 | qfq | 2,281,945 | 27,704,436 | 0.17% |
| 2024-04-19 | 12.34 | 12.41 | 12.05 | 12.11 | 11.83 | qfq | 3,139,052 | 38,120,736 | -1.54% |
| 2024-04-18 | 12.21 | 12.75 | 12.15 | 12.30 | 12.02 | qfq | 3,779,208 | 47,063,035 | 0.24% |
| 2024-04-17 | 11.84 | 12.35 | 11.84 | 12.27 | 11.99 | qfq | 4,365,249 | 53,018,064 | 4.96% |
| 2024-04-16 | 12.42 | 12.42 | 11.66 | 11.69 | 11.42 | qfq | 4,699,882 | 56,146,802 | -6.03% |
| 2024-04-15 | 13.17 | 13.32 | 12.22 | 12.44 | 12.16 | qfq | 5,413,553 | 68,159,597 | -5.54% |
| 2024-04-12 | 13.47 | 13.57 | 13.14 | 13.17 | 12.87 | qfq | 2,472,204 | 32,935,456 | -1.94% |
| 2024-04-11 | 13.55 | 13.74 | 13.35 | 13.43 | 13.12 | qfq | 3,169,945 | 42,973,883 | -0.89% |
| 2024-04-10 | 14.08 | 14.14 | 13.45 | 13.55 | 13.24 | qfq | 3,091,752 | 42,305,595 | -3.83% |
| 2024-04-09 | 13.51 | 14.10 | 13.51 | 14.09 | 13.77 | qfq | 2,940,432 | 40,897,288 | 3.30% |
| 2024-04-08 | 14.17 | 14.18 | 13.61 | 13.64 | 13.33 | qfq | 2,968,586 | 41,091,071 | -3.94% |
| 2024-04-03 | 14.22 | 14.26 | 13.90 | 14.20 | 13.88 | qfq | 3,646,877 | 51,265,265 | -0.28% |
| 2024-04-02 | 14.33 | 14.68 | 14.13 | 14.24 | 13.92 | qfq | 6,341,281 | 91,061,315 | 0.71% |
| 2024-04-01 | 13.70 | 14.14 | 13.63 | 14.14 | 13.82 | qfq | 3,394,275 | 47,517,298 | 4.12% |
| 2024-03-29 | 13.55 | 13.60 | 13.45 | 13.58 | 13.27 | qfq | 1,971,901 | 26,670,457 | 0.59% |
| 2024-03-28 | 13.35 | 13.71 | 13.31 | 13.50 | 13.19 | qfq | 3,876,359 | 52,529,128 | 0.60% |
| 2024-03-27 | 13.89 | 13.95 | 13.40 | 13.42 | 13.11 | qfq | 3,553,653 | 48,142,712 | -3.31% |
| 2024-03-26 | 14.08 | 14.23 | 13.63 | 13.88 | 13.56 | qfq | 4,665,166 | 64,823,113 | -1.49% |
| 2024-03-25 | 14.81 | 14.87 | 14.08 | 14.09 | 13.77 | qfq | 3,908,057 | 56,451,272 | -4.86% |
| 2024-03-22 | 15.31 | 15.38 | 14.80 | 14.81 | 14.47 | qfq | 2,940,492 | 43,988,849 | -3.64% |
| 2024-03-21 | 15.39 | 15.56 | 15.12 | 15.37 | 15.02 | qfq | 2,956,187 | 45,291,347 | -0.32% |
| 2024-03-20 | 15.28 | 15.43 | 15.24 | 15.42 | 15.07 | qfq | 2,475,486 | 37,993,555 | 0.52% |
| 2024-03-19 | 15.38 | 15.67 | 15.33 | 15.34 | 14.99 | qfq | 3,368,281 | 52,111,803 | -0.58% |
| 2024-03-18 | 15.28 | 15.48 | 15.10 | 15.43 | 15.08 | qfq | 4,582,613 | 70,009,444 | 1.38% |
| 2024-03-15 | 14.90 | 15.28 | 14.76 | 15.22 | 14.87 | qfq | 3,422,566 | 51,506,817 | 2.49% |
| 2024-03-14 | 15.16 | 15.28 | 14.64 | 14.85 | 14.51 | qfq | 3,290,963 | 49,246,832 | -2.69% |
| 2024-03-13 | 15.11 | 15.48 | 14.96 | 15.26 | 14.91 | qfq | 4,077,476 | 62,182,365 | 0.99% |
| 2024-03-12 | 15.05 | 15.17 | 14.83 | 15.11 | 14.77 | qfq | 3,102,241 | 46,572,287 | 0.60% |
| 2024-03-11 | 14.53 | 15.02 | 14.53 | 15.02 | 14.68 | qfq | 4,198,426 | 62,233,128 | 2.95% |
| 2024-03-08 | 14.41 | 14.69 | 14.27 | 14.59 | 14.26 | qfq | 2,237,740 | 32,491,696 | 0.76% |
| 2024-03-07 | 14.45 | 14.90 | 14.43 | 14.48 | 14.15 | qfq | 3,274,779 | 47,978,492 | -0.14% |
| 2024-03-06 | 14.17 | 14.88 | 13.96 | 14.50 | 14.17 | qfq | 3,591,538 | 51,821,727 | 3.06% |
| 2024-03-05 | 14.71 | 14.71 | 14.02 | 14.07 | 13.75 | qfq | 2,494,291 | 35,426,466 | -2.97% |
| 2024-03-04 | 14.83 | 14.87 | 14.33 | 14.50 | 14.17 | qfq | 2,460,929 | 35,713,380 | -1.83% |
| 2024-03-01 | 14.45 | 14.96 | 14.45 | 14.77 | 14.43 | qfq | 3,481,856 | 51,382,497 | 2.00% |
| 2024-02-29 | 13.91 | 14.54 | 13.81 | 14.48 | 14.15 | qfq | 3,841,377 | 54,954,813 | 3.21% |
| 2024-02-28 | 15.29 | 15.52 | 13.97 | 14.03 | 13.71 | qfq | 6,311,786 | 93,933,885 | -7.51% |
| 2024-02-27 | 14.61 | 15.18 | 14.61 | 15.17 | 14.82 | qfq | 2,589,159 | 38,772,100 | 2.85% |
| 2024-02-26 | 14.46 | 15.06 | 14.41 | 14.75 | 14.41 | qfq | 3,887,530 | 57,279,962 | 1.94% |
| 2024-02-23 | 14.24 | 14.50 | 14.00 | 14.47 | 14.14 | qfq | 3,826,213 | 54,495,755 | 2.19% |
| 2024-02-22 | 13.91 | 14.18 | 13.80 | 14.16 | 13.84 | qfq | 2,113,360 | 29,596,452 | 1.58% |
| 2024-02-21 | 13.71 | 14.27 | 13.42 | 13.94 | 13.62 | qfq | 3,528,286 | 49,494,727 | 1.16% |
| 2024-02-20 | 13.87 | 13.87 | 13.42 | 13.78 | 13.47 | qfq | 2,024,726 | 27,754,222 | 0.29% |
| 2024-02-19 | 13.66 | 14.19 | 13.51 | 13.74 | 13.43 | qfq | 3,345,358 | 46,295,809 | 1.70% |
| 2024-02-08 | 12.07 | 13.74 | 12.01 | 13.51 | 13.20 | qfq | 4,950,422 | 63,846,455 | 11.93% |
| 2024-02-07 | 12.16 | 12.75 | 11.85 | 12.07 | 11.79 | qfq | 4,005,745 | 49,376,053 | -1.71% |
| 2024-02-06 | 11.61 | 12.44 | 10.84 | 12.28 | 12.00 | qfq | 4,054,852 | 47,044,384 | 4.87% |
| 2024-02-05 | 13.10 | 13.10 | 11.52 | 11.71 | 11.44 | qfq | 4,488,652 | 53,970,675 | -11.29% |
| 2024-02-02 | 13.88 | 14.13 | 12.78 | 13.20 | 12.90 | qfq | 3,533,870 | 47,410,757 | -4.28% |
| 2024-02-01 | 14.00 | 14.26 | 13.68 | 13.79 | 13.48 | qfq | 2,357,937 | 32,921,080 | -1.99% |
| 2024-01-31 | 14.97 | 15.00 | 14.04 | 14.07 | 13.75 | qfq | 2,597,724 | 37,471,637 | -5.76% |
| 2024-01-30 | 15.20 | 15.41 | 14.90 | 14.93 | 14.59 | qfq | 1,771,244 | 26,806,223 | -3.11% |
| 2024-01-29 | 16.18 | 16.18 | 15.36 | 15.41 | 15.06 | qfq | 1,949,780 | 30,388,747 | -3.20% |
| 2024-01-26 | 15.98 | 16.20 | 15.80 | 15.92 | 15.56 | qfq | 1,827,631 | 29,266,526 | -0.38% |
| 2024-01-25 | 15.31 | 16.00 | 15.23 | 15.98 | 15.62 | qfq | 2,858,183 | 45,013,511 | 4.10% |
| 2024-01-24 | 15.40 | 15.49 | 14.80 | 15.35 | 15.00 | qfq | 2,208,008 | 33,429,472 | 0.72% |
| 2024-01-23 | 15.31 | 15.48 | 14.91 | 15.24 | 14.89 | qfq | 2,120,154 | 32,339,074 | 0.00% |
| 2024-01-22 | 16.30 | 16.30 | 15.20 | 15.24 | 14.89 | qfq | 2,949,485 | 46,324,272 | -7.07% |
| 2024-01-19 | 16.65 | 16.82 | 16.32 | 16.40 | 16.03 | qfq | 1,476,188 | 24,406,079 | -1.15% |
| 2024-01-18 | 16.86 | 17.00 | 16.16 | 16.59 | 16.21 | qfq | 3,182,637 | 52,623,179 | -1.78% |
| 2024-01-17 | 17.24 | 17.24 | 16.89 | 16.89 | 16.51 | qfq | 1,787,235 | 30,402,730 | -2.20% |
| 2024-01-16 | 17.24 | 17.44 | 16.96 | 17.27 | 16.88 | qfq | 2,560,605 | 43,906,023 | -0.17% |
| 2024-01-15 | 17.65 | 17.66 | 17.15 | 17.30 | 16.91 | qfq | 1,932,442 | 33,469,000 | -2.04% |
| 2024-01-12 | 17.50 | 18.06 | 17.45 | 17.66 | 17.26 | qfq | 2,236,645 | 39,739,326 | 0.40% |
| 2024-01-11 | 17.28 | 17.67 | 17.21 | 17.59 | 17.19 | qfq | 2,258,231 | 39,356,789 | 1.79% |
| 2024-01-10 | 17.26 | 17.60 | 16.95 | 17.28 | 16.89 | qfq | 2,317,271 | 40,097,936 | -0.40% |
| 2024-01-09 | 17.24 | 17.60 | 17.09 | 17.35 | 16.95 | qfq | 2,655,676 | 45,882,673 | 0.58% |
| 2024-01-08 | 17.86 | 17.86 | 17.25 | 17.25 | 16.86 | qfq | 2,210,913 | 38,618,774 | -3.25% |
| 2024-01-05 | 18.16 | 18.43 | 17.75 | 17.83 | 17.42 | qfq | 2,794,436 | 50,341,143 | -2.30% |
| 2024-01-04 | 18.37 | 18.44 | 18.06 | 18.25 | 17.83 | qfq | 2,234,440 | 40,619,509 | -1.08% |
| 2024-01-03 | 18.51 | 18.85 | 18.30 | 18.45 | 18.03 | qfq | 4,369,935 | 81,134,975 | 0.54% |
| 2024-01-02 | 18.00 | 18.65 | 18.00 | 18.35 | 17.93 | qfq | 3,962,864 | 72,910,087 | 1.83% |
| 2023-12-29 | 18.10 | 18.16 | 17.83 | 18.02 | 17.61 | qfq | 2,295,561 | 41,283,437 | -0.06% |
| 2023-12-28 | 17.16 | 18.17 | 17.11 | 18.03 | 17.62 | qfq | 4,873,944 | 86,948,071 | 5.07% |
| 2023-12-27 | 17.16 | 17.30 | 17.00 | 17.16 | 16.77 | qfq | 2,260,931 | 38,829,106 | 0.00% |
| 2023-12-26 | 17.47 | 17.47 | 17.07 | 17.16 | 16.77 | qfq | 2,077,294 | 35,714,110 | -1.55% |
| 2023-12-25 | 17.48 | 17.57 | 17.26 | 17.43 | 17.03 | qfq | 1,627,216 | 28,322,620 | -0.23% |
| 2023-12-22 | 17.44 | 17.75 | 17.23 | 17.47 | 17.07 | qfq | 2,626,640 | 45,824,408 | 0.11% |
| 2023-12-21 | 17.25 | 17.65 | 17.16 | 17.45 | 17.05 | qfq | 2,197,697 | 38,257,429 | 0.75% |
| 2023-12-20 | 17.56 | 17.65 | 17.32 | 17.32 | 16.93 | qfq | 1,373,343 | 24,058,684 | -0.97% |
| 2023-12-19 | 17.40 | 17.71 | 17.22 | 17.49 | 17.09 | qfq | 1,735,369 | 30,312,025 | -0.34% |
| 2023-12-18 | 17.78 | 17.93 | 17.39 | 17.55 | 17.15 | qfq | 2,126,688 | 37,321,987 | -1.35% |
| 2023-12-15 | 17.85 | 18.03 | 17.75 | 17.79 | 17.38 | qfq | 1,676,668 | 29,952,403 | -0.22% |
| 2023-12-14 | 17.97 | 18.05 | 17.78 | 17.83 | 17.42 | qfq | 2,123,195 | 37,999,482 | -0.11% |
| 2023-12-13 | 18.33 | 18.33 | 17.84 | 17.85 | 17.44 | qfq | 2,698,911 | 48,519,527 | -2.03% |
| 2023-12-12 | 18.54 | 18.68 | 18.20 | 18.22 | 17.80 | qfq | 2,516,773 | 46,112,822 | -2.04% |
| 2023-12-11 | 18.58 | 18.64 | 18.13 | 18.60 | 18.18 | qfq | 2,751,636 | 50,553,324 | 0.00% |
| 2023-12-08 | 18.85 | 19.02 | 18.60 | 18.60 | 18.18 | qfq | 1,814,883 | 34,012,494 | -1.48% |
| 2023-12-07 | 19.03 | 19.05 | 18.67 | 18.88 | 18.45 | qfq | 1,839,963 | 34,646,517 | -0.84% |
| 2023-12-06 | 18.94 | 19.31 | 18.88 | 19.04 | 18.61 | qfq | 1,926,519 | 36,900,405 | 0.47% |
| 2023-12-05 | 19.27 | 19.43 | 18.95 | 18.95 | 18.52 | qfq | 2,001,694 | 38,333,321 | -2.17% |
| 2023-12-04 | 19.63 | 19.70 | 19.36 | 19.37 | 18.93 | qfq | 1,644,060 | 32,021,335 | -1.17% |
| 2023-12-01 | 19.38 | 19.72 | 19.34 | 19.60 | 19.15 | qfq | 1,974,439 | 38,550,523 | 0.67% |
| 2023-11-30 | 19.89 | 19.89 | 19.32 | 19.47 | 19.03 | qfq | 2,099,968 | 40,939,434 | -1.07% |
| 2023-11-29 | 20.13 | 20.15 | 19.60 | 19.68 | 19.23 | qfq | 2,131,512 | 42,290,003 | -2.04% |
| 2023-11-28 | 19.81 | 20.22 | 19.78 | 20.09 | 19.63 | qfq | 1,995,486 | 40,047,730 | 1.06% |
| 2023-11-27 | 19.70 | 19.99 | 19.56 | 19.88 | 19.43 | qfq | 1,882,635 | 37,189,668 | 0.40% |
| 2023-11-24 | 20.22 | 20.22 | 19.80 | 19.80 | 19.35 | qfq | 2,684,813 | 53,495,298 | -1.64% |
| 2023-11-23 | 20.10 | 20.28 | 19.87 | 20.13 | 19.67 | qfq | 2,518,499 | 50,542,273 | 1.41% |
| 2023-11-22 | 20.36 | 20.43 | 19.80 | 19.85 | 19.40 | qfq | 3,414,099 | 68,479,035 | -2.93% |
| 2023-11-21 | 20.74 | 20.93 | 20.35 | 20.45 | 19.98 | qfq | 3,087,378 | 63,504,946 | -1.54% |
| 2023-11-20 | 20.51 | 20.81 | 20.25 | 20.77 | 20.30 | qfq | 3,287,414 | 67,699,334 | 1.61% |
| 2023-11-17 | 20.29 | 20.50 | 20.16 | 20.44 | 19.97 | qfq | 1,689,665 | 34,441,891 | 0.74% |
| 2023-11-16 | 20.81 | 20.98 | 20.26 | 20.29 | 19.83 | qfq | 3,123,994 | 63,985,435 | -3.01% |
| 2023-11-15 | 20.62 | 21.05 | 20.45 | 20.92 | 20.44 | qfq | 3,636,267 | 75,685,471 | 2.40% |
| 2023-11-14 | 20.51 | 20.54 | 20.33 | 20.43 | 19.96 | qfq | 1,719,872 | 35,102,487 | -0.24% |
| 2023-11-13 | 20.00 | 20.57 | 20.00 | 20.48 | 20.01 | qfq | 3,560,030 | 72,300,733 | 2.09% |
| 2023-11-10 | 20.05 | 20.22 | 19.74 | 20.06 | 19.60 | qfq | 2,360,282 | 47,071,572 | -0.20% |
| 2023-11-09 | 20.13 | 20.45 | 20.03 | 20.10 | 19.64 | qfq | 2,171,441 | 43,866,585 | -0.40% |
| 2023-11-08 | 20.30 | 20.46 | 20.05 | 20.18 | 19.72 | qfq | 3,135,763 | 63,469,816 | -0.49% |
| 2023-11-07 | 20.41 | 20.45 | 20.16 | 20.28 | 19.82 | qfq | 2,499,198 | 50,689,676 | -0.54% |
| 2023-11-06 | 19.50 | 20.52 | 19.50 | 20.39 | 19.93 | qfq | 7,132,791 | 143,307,595 | 5.32% |
| 2023-11-03 | 19.01 | 19.43 | 18.98 | 19.36 | 18.92 | qfq | 2,845,113 | 54,885,838 | 1.95% |
| 2023-11-02 | 19.60 | 19.68 | 18.95 | 18.99 | 18.56 | qfq | 3,224,609 | 62,033,757 | -3.51% |
| 2023-11-01 | 19.50 | 19.74 | 19.33 | 19.68 | 19.23 | qfq | 2,349,283 | 45,957,873 | 0.92% |
| 2023-10-31 | 19.73 | 20.05 | 19.30 | 19.50 | 19.06 | qfq | 3,604,188 | 70,730,273 | -1.12% |
| 2023-10-30 | 19.80 | 19.87 | 19.53 | 19.72 | 19.27 | qfq | 3,390,335 | 66,703,230 | -0.60% |
| 2023-10-27 | 19.62 | 19.90 | 19.22 | 19.84 | 19.39 | qfq | 2,661,090 | 52,250,876 | 1.02% |
| 2023-10-26 | 19.56 | 19.67 | 19.16 | 19.64 | 19.19 | qfq | 2,109,925 | 40,939,194 | 0.10% |
| 2023-10-25 | 19.47 | 19.93 | 19.47 | 19.62 | 19.17 | qfq | 2,557,756 | 50,532,237 | 1.34% |
| 2023-10-24 | 18.95 | 19.39 | 18.76 | 19.36 | 18.92 | qfq | 3,303,502 | 63,357,550 | 2.71% |
| 2023-10-23 | 19.63 | 19.63 | 18.73 | 18.85 | 18.42 | qfq | 3,350,639 | 63,968,749 | -3.97% |
| 2023-10-20 | 19.39 | 19.89 | 19.23 | 19.63 | 19.18 | qfq | 4,883,762 | 96,003,380 | 1.24% |
| 2023-10-19 | 19.50 | 19.89 | 19.34 | 19.39 | 18.95 | qfq | 2,574,640 | 50,368,366 | -1.57% |
| 2023-10-18 | 20.23 | 20.23 | 19.48 | 19.70 | 19.25 | qfq | 2,935,161 | 57,811,796 | -2.33% |
| 2023-10-17 | 19.98 | 20.49 | 19.97 | 20.17 | 19.71 | qfq | 3,118,213 | 62,983,603 | 1.00% |
| 2023-10-16 | 20.23 | 20.31 | 19.88 | 19.97 | 19.51 | qfq | 3,180,726 | 63,768,008 | -1.14% |
| 2023-10-13 | 20.80 | 20.80 | 20.11 | 20.20 | 19.74 | qfq | 5,104,149 | 103,482,000 | -3.81% |
| 2023-10-12 | 20.13 | 21.03 | 19.87 | 21.00 | 20.52 | qfq | 5,330,213 | 109,653,283 | 4.37% |
| 2023-10-11 | 20.03 | 20.41 | 19.94 | 20.12 | 19.66 | qfq | 2,715,699 | 54,880,101 | 0.45% |
| 2023-10-10 | 20.09 | 20.54 | 19.98 | 20.03 | 19.57 | qfq | 2,809,256 | 56,699,364 | -0.74% |
| 2023-10-09 | 20.45 | 20.70 | 20.04 | 20.18 | 19.72 | qfq | 3,214,129 | 65,092,678 | -2.04% |
| 2023-09-28 | 20.39 | 20.98 | 20.39 | 20.60 | 20.13 | qfq | 3,635,038 | 74,925,179 | 1.28% |
| 2023-09-27 | 20.11 | 20.68 | 19.86 | 20.34 | 19.88 | qfq | 3,380,919 | 68,809,499 | 1.70% |
| 2023-09-26 | 20.33 | 20.39 | 19.89 | 20.00 | 19.54 | qfq | 2,628,313 | 52,787,925 | -1.62% |
| 2023-09-25 | 20.71 | 20.75 | 20.19 | 20.33 | 19.87 | qfq | 2,425,190 | 49,359,961 | -2.07% |
| 2023-09-22 | 20.20 | 20.77 | 20.04 | 20.76 | 20.29 | qfq | 2,813,077 | 57,568,667 | 2.47% |
| 2023-09-21 | 20.50 | 20.60 | 20.19 | 20.26 | 19.80 | qfq | 2,759,039 | 56,136,805 | -1.32% |
| 2023-09-20 | 20.58 | 20.67 | 20.40 | 20.53 | 20.06 | qfq | 2,163,159 | 44,419,672 | -0.63% |
| 2023-09-19 | 21.23 | 21.28 | 20.52 | 20.66 | 20.19 | qfq | 2,424,133 | 50,182,909 | -2.27% |
| 2023-09-18 | 20.62 | 21.49 | 20.54 | 21.14 | 20.66 | qfq | 3,437,412 | 72,557,951 | 1.29% |
| 2023-09-15 | 20.83 | 21.10 | 20.52 | 20.87 | 20.39 | qfq | 2,722,944 | 56,737,633 | 0.43% |
| 2023-09-14 | 20.92 | 20.99 | 20.66 | 20.78 | 20.31 | qfq | 1,715,802 | 35,640,554 | -0.67% |
| 2023-09-13 | 21.25 | 21.35 | 20.65 | 20.92 | 20.44 | qfq | 2,523,827 | 52,816,256 | -1.51% |
| 2023-09-12 | 21.40 | 21.54 | 21.20 | 21.24 | 20.76 | qfq | 1,907,513 | 40,677,126 | -0.84% |
| 2023-09-11 | 21.19 | 21.55 | 20.97 | 21.42 | 20.93 | qfq | 2,848,066 | 60,622,162 | 1.09% |
| 2023-09-08 | 21.19 | 21.37 | 21.11 | 21.19 | 20.71 | qfq | 2,163,028 | 45,919,885 | -0.19% |
| 2023-09-07 | 21.75 | 21.84 | 21.21 | 21.23 | 20.75 | qfq | 3,044,042 | 65,170,986 | -2.53% |
| 2023-09-06 | 21.46 | 21.88 | 21.35 | 21.78 | 21.28 | qfq | 2,706,908 | 58,611,853 | 1.30% |
| 2023-09-05 | 21.50 | 21.78 | 21.30 | 21.50 | 21.01 | qfq | 3,273,378 | 70,462,495 | -0.42% |
| 2023-09-04 | 21.28 | 21.63 | 21.00 | 21.59 | 21.10 | qfq | 5,065,873 | 108,376,853 | 2.27% |
| 2023-09-01 | 21.21 | 21.52 | 20.97 | 21.11 | 20.63 | qfq | 3,683,761 | 78,070,316 | -0.71% |
| 2023-08-31 | 21.47 | 21.89 | 21.16 | 21.26 | 20.78 | qfq | 4,612,597 | 98,372,537 | -1.39% |
| 2023-08-30 | 21.34 | 21.98 | 21.34 | 21.56 | 21.07 | qfq | 5,202,442 | 112,615,072 | 1.03% |
| 2023-08-29 | 20.63 | 21.61 | 20.60 | 21.34 | 20.85 | qfq | 7,536,549 | 159,724,701 | 3.39% |
| 2023-08-28 | 22.80 | 23.01 | 20.50 | 20.64 | 20.17 | qfq | 9,173,171 | 195,612,521 | -2.41% |
| 2023-08-25 | 22.85 | 22.85 | 20.51 | 21.15 | 20.67 | qfq | 7,129,040 | 151,150,908 | -9.11% |
| 2023-08-24 | 23.19 | 23.43 | 22.80 | 23.27 | 22.74 | qfq | 1,845,379 | 42,844,136 | 1.62% |
| 2023-08-23 | 23.50 | 23.73 | 22.85 | 22.90 | 22.38 | qfq | 1,579,148 | 36,525,602 | -2.97% |
| 2023-08-22 | 23.36 | 23.70 | 22.90 | 23.60 | 23.06 | qfq | 2,677,431 | 62,354,311 | 1.72% |
| 2023-08-21 | 23.60 | 23.84 | 23.20 | 23.20 | 22.67 | qfq | 2,264,337 | 53,262,718 | -1.74% |
| 2023-08-18 | 24.25 | 24.36 | 23.61 | 23.61 | 23.07 | qfq | 2,044,329 | 48,969,185 | -2.84% |
| 2023-08-17 | 23.79 | 24.45 | 23.71 | 24.30 | 23.75 | qfq | 1,739,567 | 41,884,747 | 1.12% |
| 2023-08-16 | 24.19 | 24.55 | 23.99 | 24.03 | 23.48 | qfq | 1,983,165 | 48,042,204 | -0.78% |
| 2023-08-15 | 24.81 | 24.92 | 24.10 | 24.22 | 23.67 | qfq | 1,583,397 | 38,560,786 | -1.90% |
| 2023-08-14 | 24.56 | 24.79 | 24.02 | 24.69 | 24.13 | qfq | 2,439,939 | 59,561,822 | 0.49% |
| 2023-08-11 | 25.27 | 25.28 | 24.57 | 24.57 | 24.01 | qfq | 2,124,549 | 52,893,145 | -2.85% |
| 2023-08-10 | 25.24 | 25.42 | 25.05 | 25.29 | 24.71 | qfq | 1,405,463 | 35,492,338 | 0.40% |
| 2023-08-09 | 25.73 | 25.75 | 25.15 | 25.19 | 24.62 | qfq | 1,538,178 | 38,989,434 | -1.45% |
| 2023-08-08 | 25.88 | 25.98 | 25.46 | 25.56 | 24.98 | qfq | 1,985,812 | 50,891,689 | -1.69% |
| 2023-08-07 | 26.10 | 26.41 | 25.91 | 26.00 | 25.41 | qfq | 2,048,630 | 53,440,341 | -0.73% |
| 2023-08-04 | 26.60 | 26.87 | 26.07 | 26.19 | 25.59 | qfq | 2,732,787 | 71,876,206 | -0.95% |
| 2023-08-03 | 26.46 | 26.61 | 26.11 | 26.44 | 25.84 | qfq | 2,001,820 | 52,846,817 | -0.19% |
| 2023-08-02 | 26.97 | 26.97 | 26.35 | 26.49 | 25.89 | qfq | 2,048,792 | 54,366,534 | -0.79% |
| 2023-08-01 | 26.77 | 27.25 | 26.60 | 26.70 | 26.09 | qfq | 3,802,058 | 102,220,573 | 0.64% |
| 2023-07-31 | 26.64 | 27.15 | 26.50 | 26.53 | 25.93 | qfq | 3,143,913 | 84,251,830 | -0.45% |
| 2023-07-28 | 26.09 | 26.69 | 25.98 | 26.65 | 26.04 | qfq | 2,100,127 | 55,442,720 | 2.03% |
| 2023-07-27 | 26.11 | 26.60 | 26.08 | 26.12 | 25.52 | qfq | 2,262,187 | 59,660,171 | -0.34% |
| 2023-07-26 | 26.50 | 26.88 | 26.06 | 26.21 | 25.61 | qfq | 2,350,034 | 61,776,498 | -1.24% |
| 2023-07-25 | 25.95 | 26.56 | 25.95 | 26.54 | 25.94 | qfq | 2,053,735 | 54,049,166 | 3.03% |
| 2023-07-24 | 25.66 | 26.10 | 25.53 | 25.76 | 25.17 | qfq | 1,782,103 | 46,069,944 | -0.31% |
| 2023-07-21 | 26.00 | 26.22 | 25.43 | 25.84 | 25.25 | qfq | 2,450,257 | 63,480,990 | 0.51% |
| 2023-07-20 | 26.20 | 26.39 | 25.60 | 25.71 | 25.12 | qfq | 2,252,146 | 58,475,958 | -1.98% |
| 2023-07-19 | 26.65 | 26.93 | 26.03 | 26.23 | 25.63 | qfq | 2,797,411 | 73,914,256 | -1.76% |
| 2023-07-18 | 27.48 | 27.48 | 26.57 | 26.70 | 26.09 | qfq | 3,020,408 | 81,251,672 | -2.31% |
| 2023-07-17 | 28.79 | 28.79 | 27.20 | 27.33 | 26.71 | qfq | 3,652,409 | 101,140,877 | -4.64% |