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
英集芯688209.SH
最近收盘价21.892026-07-17
最近交易日2026-07-17
成交量（股）21,795,439
成交额（元）507,913,803
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.54 | 25.00 | 21.80 | 21.89 | 21.89 | qfq | 21,795,439 | 507,913,803 | -11.63% |
| 2026-07-16 | 26.60 | 27.45 | 24.68 | 24.77 | 24.77 | qfq | 17,043,287 | 442,377,812 | -7.99% |
| 2026-07-15 | 28.30 | 28.45 | 26.26 | 26.92 | 26.92 | qfq | 18,668,926 | 505,716,650 | -4.67% |
| 2026-07-14 | 27.25 | 29.18 | 25.80 | 28.24 | 28.24 | qfq | 22,680,113 | 624,696,789 | 3.25% |
| 2026-07-13 | 27.05 | 27.94 | 26.38 | 27.35 | 27.35 | qfq | 16,824,680 | 457,082,842 | -1.08% |
| 2026-07-10 | 28.70 | 29.39 | 27.65 | 27.65 | 27.65 | qfq | 19,205,028 | 551,908,433 | -3.96% |
| 2026-07-09 | 28.00 | 29.20 | 27.61 | 28.79 | 28.79 | qfq | 20,959,432 | 595,026,998 | 4.88% |
| 2026-07-08 | 26.27 | 27.97 | 24.60 | 27.45 | 27.45 | qfq | 21,128,379 | 563,669,104 | 5.37% |
| 2026-07-07 | 26.88 | 26.92 | 25.47 | 26.05 | 26.05 | qfq | 11,438,876 | 299,395,793 | -3.27% |
| 2026-07-06 | 27.68 | 27.88 | 26.33 | 26.93 | 26.87 | qfq | 14,771,751 | 400,079,312 | -2.11% |
| 2026-07-03 | 28.40 | 28.79 | 27.27 | 27.51 | 27.45 | qfq | 18,837,648 | 526,672,291 | -3.61% |
| 2026-07-02 | 28.00 | 29.99 | 27.41 | 28.54 | 28.47 | qfq | 23,787,671 | 688,281,369 | -1.59% |
| 2026-07-01 | 28.40 | 29.38 | 28.23 | 29.00 | 28.93 | qfq | 24,539,540 | 707,741,784 | -0.28% |
| 2026-06-30 | 25.19 | 29.08 | 24.81 | 29.08 | 29.01 | qfq | 31,273,484 | 861,501,299 | 16.51% |
| 2026-06-29 | 24.76 | 25.55 | 23.40 | 24.96 | 24.90 | qfq | 17,626,298 | 432,749,248 | 1.46% |
| 2026-06-26 | 25.70 | 25.74 | 24.50 | 24.60 | 24.54 | qfq | 17,618,629 | 441,888,139 | -5.20% |
| 2026-06-25 | 26.33 | 26.62 | 25.58 | 25.95 | 25.89 | qfq | 18,511,926 | 482,264,579 | -1.11% |
| 2026-06-24 | 25.69 | 26.30 | 25.20 | 26.24 | 26.18 | qfq | 12,286,216 | 317,398,602 | 1.04% |
| 2026-06-23 | 25.69 | 26.88 | 24.94 | 25.97 | 25.91 | qfq | 17,364,371 | 451,757,046 | 0.89% |
| 2026-06-22 | 25.59 | 26.41 | 25.30 | 25.74 | 25.68 | qfq | 17,040,891 | 439,257,526 | 0.51% |
| 2026-06-18 | 25.15 | 25.80 | 24.68 | 25.61 | 25.55 | qfq | 14,742,452 | 370,398,442 | 1.79% |
| 2026-06-17 | 23.56 | 25.74 | 23.45 | 25.16 | 25.10 | qfq | 17,175,364 | 426,419,913 | 4.79% |
| 2026-06-16 | 22.50 | 24.58 | 22.35 | 24.01 | 23.95 | qfq | 19,944,713 | 468,135,344 | 7.52% |
| 2026-06-15 | 21.50 | 22.35 | 21.13 | 22.33 | 22.28 | qfq | 10,247,345 | 224,740,819 | 5.13% |
| 2026-06-12 | 22.23 | 22.80 | 21.24 | 21.24 | 21.19 | qfq | 13,011,004 | 286,966,085 | -2.57% |
| 2026-06-11 | 22.16 | 22.72 | 21.53 | 21.80 | 21.75 | qfq | 12,612,812 | 276,974,825 | -1.67% |
| 2026-06-10 | 21.45 | 22.76 | 21.35 | 22.17 | 22.12 | qfq | 13,207,043 | 291,180,315 | 2.07% |
| 2026-06-09 | 20.39 | 22.15 | 20.05 | 21.72 | 21.67 | qfq | 13,387,102 | 282,545,530 | 8.28% |
| 2026-06-08 | 20.45 | 20.92 | 19.80 | 20.06 | 20.01 | qfq | 10,010,949 | 203,554,563 | -5.47% |
| 2026-06-05 | 21.42 | 21.87 | 20.60 | 21.22 | 21.17 | qfq | 9,838,194 | 208,652,034 | -1.94% |
| 2026-06-04 | 21.36 | 22.14 | 21.36 | 21.64 | 21.59 | qfq | 10,147,241 | 221,451,667 | -0.55% |
| 2026-06-03 | 21.99 | 22.67 | 21.40 | 21.76 | 21.71 | qfq | 14,498,545 | 321,918,333 | -1.18% |
| 2026-06-02 | 23.36 | 23.36 | 21.82 | 22.02 | 21.97 | qfq | 17,932,768 | 399,164,422 | -4.84% |
| 2026-06-01 | 24.10 | 24.14 | 22.76 | 23.14 | 23.09 | qfq | 12,712,059 | 295,475,542 | -2.45% |
| 2026-05-29 | 25.63 | 25.67 | 23.25 | 23.72 | 23.67 | qfq | 20,068,383 | 482,324,102 | -7.45% |
| 2026-05-28 | 25.18 | 25.90 | 24.72 | 25.63 | 25.57 | qfq | 14,048,346 | 357,108,049 | 1.26% |
| 2026-05-27 | 25.51 | 26.20 | 25.00 | 25.31 | 25.25 | qfq | 12,756,802 | 327,821,368 | -1.29% |
| 2026-05-26 | 26.01 | 26.80 | 25.03 | 25.64 | 25.58 | qfq | 11,692,849 | 299,138,850 | -2.14% |
| 2026-05-25 | 25.70 | 26.34 | 24.36 | 26.20 | 26.14 | qfq | 13,018,308 | 336,830,786 | 2.22% |
| 2026-05-22 | 25.01 | 26.02 | 25.01 | 25.63 | 25.57 | qfq | 12,896,908 | 329,547,891 | 2.77% |
| 2026-05-21 | 27.08 | 27.25 | 24.85 | 24.94 | 24.88 | qfq | 18,096,488 | 472,106,637 | -7.29% |
| 2026-05-20 | 26.40 | 27.06 | 26.39 | 26.90 | 26.84 | qfq | 13,933,490 | 373,445,355 | 0.49% |
| 2026-05-19 | 25.67 | 26.94 | 25.21 | 26.77 | 26.71 | qfq | 15,502,796 | 403,513,983 | 3.40% |
| 2026-05-18 | 26.15 | 26.66 | 25.69 | 25.89 | 25.83 | qfq | 13,624,914 | 356,088,113 | -1.22% |
| 2026-05-15 | 26.60 | 27.73 | 25.96 | 26.21 | 26.15 | qfq | 16,549,294 | 441,261,338 | -0.79% |
| 2026-05-14 | 27.00 | 27.20 | 26.42 | 26.42 | 26.36 | qfq | 16,946,159 | 453,373,413 | -2.11% |
| 2026-05-13 | 25.50 | 27.74 | 25.37 | 26.99 | 26.93 | qfq | 26,981,541 | 708,444,003 | 4.17% |
| 2026-05-12 | 25.00 | 26.16 | 24.30 | 25.91 | 25.85 | qfq | 29,564,264 | 755,187,080 | 4.90% |
| 2026-05-11 | 24.54 | 24.95 | 24.15 | 24.70 | 24.64 | qfq | 14,784,329 | 364,046,185 | 2.07% |
| 2026-05-08 | 24.21 | 24.44 | 23.83 | 24.20 | 24.14 | qfq | 11,380,857 | 275,311,519 | -1.10% |
| 2026-05-07 | 24.12 | 24.64 | 24.08 | 24.47 | 24.41 | qfq | 14,930,640 | 364,566,215 | 1.70% |
| 2026-05-06 | 24.75 | 25.10 | 24.00 | 24.06 | 24.00 | qfq | 24,429,622 | 598,183,862 | -0.87% |
| 2026-04-30 | 23.09 | 24.53 | 22.88 | 24.27 | 24.21 | qfq | 18,813,167 | 449,659,813 | 5.43% |
| 2026-04-29 | 23.29 | 23.29 | 22.60 | 23.02 | 22.97 | qfq | 12,116,949 | 278,458,447 | -1.33% |
| 2026-04-28 | 24.00 | 24.15 | 23.19 | 23.33 | 23.28 | qfq | 14,205,746 | 335,928,632 | -1.77% |
| 2026-04-27 | 22.78 | 24.30 | 22.67 | 23.75 | 23.70 | qfq | 15,933,017 | 377,315,218 | 3.94% |
| 2026-04-24 | 22.88 | 23.28 | 22.52 | 22.85 | 22.80 | qfq | 6,859,010 | 156,627,077 | -0.26% |
| 2026-04-23 | 22.63 | 23.57 | 22.63 | 22.91 | 22.86 | qfq | 10,446,341 | 240,573,958 | 0.97% |
| 2026-04-22 | 22.05 | 22.75 | 22.03 | 22.69 | 22.64 | qfq | 8,625,722 | 193,905,148 | 1.84% |
| 2026-04-21 | 22.50 | 23.32 | 22.05 | 22.28 | 22.23 | qfq | 11,585,939 | 261,801,972 | 1.32% |
| 2026-04-20 | 21.65 | 22.15 | 21.59 | 21.99 | 21.94 | qfq | 6,901,710 | 150,767,959 | 1.85% |
| 2026-04-17 | 21.65 | 21.69 | 21.40 | 21.59 | 21.54 | qfq | 4,537,634 | 97,712,732 | -0.42% |
| 2026-04-16 | 21.00 | 21.77 | 20.94 | 21.68 | 21.63 | qfq | 7,167,653 | 153,721,443 | 3.29% |
| 2026-04-15 | 21.48 | 21.48 | 20.97 | 20.99 | 20.94 | qfq | 4,245,172 | 90,067,942 | -1.55% |
| 2026-04-14 | 21.10 | 21.45 | 21.10 | 21.32 | 21.27 | qfq | 4,886,095 | 103,971,234 | 1.72% |
| 2026-04-13 | 20.81 | 21.24 | 20.81 | 20.96 | 20.91 | qfq | 6,320,520 | 132,882,530 | -0.19% |
| 2026-04-10 | 21.17 | 21.46 | 21.00 | 21.00 | 20.95 | qfq | 6,553,226 | 139,056,636 | 0.29% |
| 2026-04-09 | 20.51 | 21.47 | 20.50 | 20.94 | 20.89 | qfq | 7,010,163 | 146,583,224 | 0.77% |
| 2026-04-08 | 20.36 | 20.78 | 20.21 | 20.78 | 20.73 | qfq | 5,933,654 | 121,874,491 | 4.95% |
| 2026-04-07 | 19.43 | 20.07 | 19.43 | 19.80 | 19.75 | qfq | 3,780,198 | 75,198,784 | 1.85% |
| 2026-04-03 | 19.59 | 19.75 | 19.32 | 19.44 | 19.40 | qfq | 3,502,908 | 68,264,170 | -0.66% |
| 2026-04-02 | 19.88 | 19.96 | 19.36 | 19.57 | 19.52 | qfq | 4,078,889 | 80,186,127 | -2.49% |
| 2026-04-01 | 20.09 | 20.20 | 19.82 | 20.07 | 20.02 | qfq | 4,142,842 | 82,953,612 | 2.50% |
| 2026-03-31 | 20.15 | 20.27 | 19.57 | 19.58 | 19.53 | qfq | 4,016,125 | 80,019,408 | -2.93% |
| 2026-03-30 | 19.60 | 20.20 | 19.43 | 20.17 | 20.12 | qfq | 4,626,148 | 91,875,582 | 1.26% |
| 2026-03-27 | 19.41 | 19.96 | 19.25 | 19.92 | 19.87 | qfq | 3,981,966 | 78,525,570 | 1.43% |
| 2026-03-26 | 19.99 | 20.14 | 19.55 | 19.64 | 19.59 | qfq | 3,947,887 | 78,214,612 | -1.50% |
| 2026-03-25 | 19.73 | 20.31 | 19.70 | 19.94 | 19.89 | qfq | 4,892,030 | 97,891,540 | 1.68% |
| 2026-03-24 | 19.92 | 19.92 | 19.01 | 19.61 | 19.56 | qfq | 5,735,675 | 110,993,349 | 1.76% |
| 2026-03-23 | 20.00 | 20.45 | 19.11 | 19.27 | 19.23 | qfq | 8,399,049 | 166,118,190 | -6.27% |
| 2026-03-20 | 21.25 | 21.25 | 20.56 | 20.56 | 20.51 | qfq | 5,478,481 | 114,762,547 | -2.56% |
| 2026-03-19 | 21.28 | 21.54 | 20.98 | 21.10 | 21.05 | qfq | 6,670,354 | 141,308,282 | -2.94% |
| 2026-03-18 | 21.38 | 21.87 | 21.11 | 21.74 | 21.69 | qfq | 7,856,329 | 169,673,035 | 3.38% |
| 2026-03-17 | 21.78 | 22.27 | 21.02 | 21.03 | 20.98 | qfq | 5,738,930 | 123,460,497 | -2.82% |
| 2026-03-16 | 21.03 | 21.67 | 20.74 | 21.64 | 21.59 | qfq | 5,283,688 | 112,630,732 | 2.51% |
| 2026-03-13 | 21.10 | 21.43 | 20.87 | 21.11 | 21.06 | qfq | 4,206,522 | 88,874,792 | -0.61% |
| 2026-03-12 | 21.50 | 21.74 | 21.08 | 21.24 | 21.19 | qfq | 4,966,672 | 106,192,881 | -1.80% |
| 2026-03-11 | 21.91 | 22.12 | 21.55 | 21.63 | 21.58 | qfq | 4,635,914 | 100,952,423 | -0.87% |
| 2026-03-10 | 21.44 | 21.88 | 21.43 | 21.82 | 21.77 | qfq | 6,218,868 | 135,034,072 | 2.97% |
| 2026-03-09 | 20.96 | 21.28 | 20.25 | 21.19 | 21.14 | qfq | 8,326,143 | 172,421,650 | -0.75% |
| 2026-03-06 | 20.85 | 21.46 | 20.83 | 21.35 | 21.30 | qfq | 5,221,179 | 111,056,647 | 1.62% |
| 2026-03-05 | 21.00 | 21.43 | 20.81 | 21.01 | 20.96 | qfq | 7,980,340 | 168,804,561 | 2.64% |
| 2026-03-04 | 20.70 | 21.00 | 20.36 | 20.47 | 20.42 | qfq | 6,730,339 | 139,221,480 | -0.82% |
| 2026-03-03 | 22.27 | 22.47 | 20.55 | 20.64 | 20.59 | qfq | 12,247,319 | 260,336,800 | -7.32% |
| 2026-03-02 | 22.78 | 23.06 | 22.18 | 22.27 | 22.22 | qfq | 9,252,639 | 207,736,869 | -3.30% |
| 2026-02-27 | 23.01 | 23.09 | 22.81 | 23.03 | 22.98 | qfq | 7,666,051 | 175,908,268 | -0.99% |
| 2026-02-26 | 23.45 | 23.60 | 22.88 | 23.26 | 23.21 | qfq | 11,435,956 | 265,256,383 | -0.43% |
| 2026-02-25 | 23.30 | 23.66 | 22.96 | 23.36 | 23.31 | qfq | 10,782,698 | 251,710,494 | 0.78% |
| 2026-02-24 | 22.99 | 23.55 | 22.14 | 23.18 | 23.13 | qfq | 22,629,039 | 520,576,128 | -5.08% |
| 2026-02-13 | 24.96 | 25.19 | 24.42 | 24.42 | 24.36 | qfq | 12,644,523 | 313,670,452 | -2.40% |
| 2026-02-12 | 24.70 | 25.31 | 24.54 | 25.02 | 24.96 | qfq | 11,011,721 | 275,185,148 | 1.96% |
| 2026-02-11 | 24.42 | 24.99 | 24.06 | 24.54 | 24.48 | qfq | 9,407,177 | 231,534,906 | 0.99% |
| 2026-02-10 | 24.57 | 24.78 | 24.29 | 24.30 | 24.24 | qfq | 10,061,140 | 246,218,971 | -1.66% |
| 2026-02-09 | 25.33 | 25.50 | 24.56 | 24.71 | 24.65 | qfq | 17,944,673 | 445,288,402 | -1.08% |
| 2026-02-06 | 24.60 | 26.19 | 24.21 | 24.98 | 24.92 | qfq | 18,848,349 | 472,600,970 | 3.87% |
| 2026-02-05 | 23.73 | 24.44 | 23.35 | 24.05 | 23.99 | qfq | 8,690,393 | 206,961,093 | -0.37% |
| 2026-02-04 | 25.20 | 25.20 | 23.83 | 24.14 | 24.08 | qfq | 11,896,928 | 288,728,864 | -4.51% |
| 2026-02-03 | 24.88 | 25.75 | 24.61 | 25.28 | 25.22 | qfq | 9,881,091 | 248,146,482 | 3.61% |
| 2026-02-02 | 25.99 | 26.09 | 24.32 | 24.40 | 24.34 | qfq | 11,624,442 | 289,618,864 | -3.97% |
| 2026-01-30 | 25.16 | 25.85 | 24.40 | 25.41 | 25.35 | qfq | 14,172,395 | 356,850,286 | 0.24% |
| 2026-01-29 | 26.21 | 27.96 | 25.27 | 25.35 | 25.29 | qfq | 19,316,442 | 507,639,141 | -1.05% |
| 2026-01-28 | 25.43 | 26.03 | 25.25 | 25.62 | 25.56 | qfq | 16,808,551 | 430,542,180 | 1.07% |
| 2026-01-27 | 24.37 | 25.46 | 23.80 | 25.35 | 25.29 | qfq | 15,317,421 | 378,873,369 | 3.30% |
| 2026-01-26 | 25.33 | 25.60 | 24.22 | 24.54 | 24.48 | qfq | 16,384,735 | 404,972,808 | -3.69% |
| 2026-01-23 | 25.15 | 25.60 | 24.92 | 25.48 | 25.42 | qfq | 16,561,537 | 418,680,152 | 0.71% |
| 2026-01-22 | 26.38 | 26.53 | 25.18 | 25.30 | 25.24 | qfq | 21,234,975 | 543,944,828 | -3.98% |
| 2026-01-21 | 24.61 | 28.47 | 24.61 | 26.35 | 26.29 | qfq | 37,334,690 | 996,163,050 | 4.48% |
| 2026-01-20 | 22.44 | 26.30 | 22.41 | 25.22 | 25.16 | qfq | 36,574,995 | 907,557,215 | 12.24% |
| 2026-01-19 | 22.79 | 22.85 | 22.25 | 22.47 | 22.42 | qfq | 10,552,379 | 237,581,538 | -1.01% |
| 2026-01-16 | 22.00 | 22.85 | 22.00 | 22.70 | 22.65 | qfq | 14,888,485 | 334,069,920 | 4.22% |
| 2026-01-15 | 21.56 | 21.88 | 21.31 | 21.78 | 21.73 | qfq | 8,727,177 | 188,325,808 | 0.32% |
| 2026-01-14 | 21.80 | 22.23 | 21.36 | 21.71 | 21.66 | qfq | 11,713,159 | 256,526,744 | -0.55% |
| 2026-01-13 | 22.59 | 22.60 | 21.68 | 21.83 | 21.78 | qfq | 11,151,986 | 246,325,351 | -3.36% |
| 2026-01-12 | 22.19 | 22.64 | 22.03 | 22.59 | 22.54 | qfq | 13,990,499 | 313,172,585 | 2.22% |
| 2026-01-09 | 21.95 | 22.27 | 21.67 | 22.10 | 22.05 | qfq | 12,408,398 | 273,112,404 | 0.00% |
| 2026-01-08 | 22.05 | 22.60 | 22.02 | 22.10 | 22.05 | qfq | 15,272,850 | 339,330,188 | -1.69% |
| 2026-01-07 | 23.51 | 23.59 | 21.90 | 22.48 | 22.43 | qfq | 24,829,984 | 557,937,968 | 4.51% |
| 2026-01-06 | 21.58 | 21.92 | 21.30 | 21.51 | 21.46 | qfq | 13,983,906 | 302,108,003 | 0.23% |
| 2026-01-05 | 20.20 | 21.88 | 20.17 | 21.46 | 21.41 | qfq | 18,049,261 | 381,477,411 | 7.62% |
| 2025-12-31 | 20.38 | 20.38 | 19.90 | 19.94 | 19.89 | qfq | 6,703,363 | 134,481,035 | -1.63% |
| 2025-12-30 | 20.32 | 20.55 | 20.23 | 20.27 | 20.22 | qfq | 5,554,530 | 113,222,558 | -0.73% |
| 2025-12-29 | 20.58 | 20.79 | 20.31 | 20.42 | 20.37 | qfq | 7,635,508 | 156,863,878 | -0.58% |
| 2025-12-26 | 20.50 | 21.12 | 20.43 | 20.54 | 20.49 | qfq | 9,037,507 | 187,081,555 | 0.05% |
| 2025-12-25 | 20.45 | 20.73 | 20.28 | 20.53 | 20.48 | qfq | 8,257,995 | 169,068,163 | -0.05% |
| 2025-12-24 | 20.15 | 20.59 | 20.15 | 20.54 | 20.49 | qfq | 5,717,862 | 116,866,992 | 1.68% |
| 2025-12-23 | 20.35 | 20.54 | 20.11 | 20.20 | 20.15 | qfq | 6,669,470 | 135,305,559 | -1.03% |
| 2025-12-22 | 20.20 | 20.76 | 20.20 | 20.41 | 20.36 | qfq | 7,095,600 | 145,659,666 | 1.44% |
| 2025-12-19 | 20.82 | 20.89 | 20.07 | 20.12 | 20.07 | qfq | 10,628,405 | 215,921,446 | -2.90% |
| 2025-12-18 | 20.68 | 20.95 | 20.49 | 20.72 | 20.67 | qfq | 6,159,965 | 127,618,303 | -0.53% |
| 2025-12-17 | 20.41 | 20.90 | 20.22 | 20.83 | 20.78 | qfq | 7,017,866 | 144,150,024 | 1.56% |
| 2025-12-16 | 21.90 | 21.99 | 20.46 | 20.51 | 20.46 | qfq | 7,975,375 | 166,162,532 | -6.30% |
| 2025-12-15 | 22.38 | 22.45 | 21.79 | 21.89 | 21.84 | qfq | 6,267,548 | 138,233,460 | -2.36% |
| 2025-12-12 | 22.36 | 22.60 | 21.74 | 22.42 | 22.37 | qfq | 7,107,696 | 157,796,441 | 1.17% |
| 2025-12-11 | 22.85 | 23.00 | 22.10 | 22.16 | 22.11 | qfq | 6,643,574 | 149,027,730 | -2.89% |
| 2025-12-10 | 22.62 | 23.10 | 22.46 | 22.82 | 22.77 | qfq | 7,764,994 | 176,621,793 | 1.33% |
| 2025-12-09 | 22.66 | 22.94 | 22.50 | 22.52 | 22.47 | qfq | 5,966,125 | 135,005,231 | -1.83% |
| 2025-12-08 | 22.93 | 23.18 | 22.61 | 22.94 | 22.89 | qfq | 8,059,383 | 184,650,443 | 0.04% |
| 2025-12-05 | 23.33 | 23.50 | 22.63 | 22.93 | 22.88 | qfq | 7,185,121 | 164,226,472 | -1.67% |
| 2025-12-04 | 23.20 | 23.50 | 22.56 | 23.32 | 23.27 | qfq | 9,882,870 | 228,236,910 | -0.17% |
| 2025-12-03 | 24.02 | 24.10 | 23.13 | 23.36 | 23.31 | qfq | 14,005,066 | 328,381,082 | -2.75% |
| 2025-12-02 | 24.02 | 24.60 | 23.94 | 24.02 | 23.96 | qfq | 13,928,290 | 336,498,222 | -0.99% |
| 2025-12-01 | 23.63 | 24.50 | 23.62 | 24.26 | 24.20 | qfq | 17,078,440 | 411,562,460 | 2.67% |
| 2025-11-28 | 22.90 | 24.15 | 22.62 | 23.63 | 23.58 | qfq | 23,467,689 | 549,584,311 | 2.61% |
| 2025-11-27 | 21.58 | 24.00 | 21.30 | 23.03 | 22.98 | qfq | 28,700,193 | 645,307,781 | 7.22% |
| 2025-11-26 | 19.19 | 21.78 | 19.10 | 21.48 | 21.43 | qfq | 24,440,234 | 510,985,548 | 11.93% |
| 2025-11-25 | 19.00 | 19.59 | 18.95 | 19.19 | 19.15 | qfq | 4,801,369 | 92,531,421 | 2.02% |
| 2025-11-24 | 18.50 | 18.99 | 18.50 | 18.81 | 18.77 | qfq | 4,056,793 | 76,159,828 | 2.06% |
| 2025-11-21 | 19.20 | 19.62 | 18.43 | 18.43 | 18.39 | qfq | 7,097,129 | 133,508,474 | -5.54% |
| 2025-11-20 | 19.92 | 19.97 | 19.42 | 19.51 | 19.47 | qfq | 4,068,367 | 79,704,229 | -1.01% |
| 2025-11-19 | 20.25 | 20.26 | 19.59 | 19.71 | 19.66 | qfq | 4,808,067 | 95,284,916 | -1.94% |
| 2025-11-18 | 20.20 | 20.35 | 19.98 | 20.10 | 20.05 | qfq | 4,295,910 | 86,546,135 | -0.20% |
| 2025-11-17 | 20.69 | 20.71 | 20.11 | 20.14 | 20.09 | qfq | 5,538,367 | 112,373,967 | -2.66% |
| 2025-11-14 | 20.58 | 21.00 | 20.25 | 20.69 | 20.64 | qfq | 6,431,758 | 132,858,694 | -0.67% |
| 2025-11-13 | 20.92 | 21.41 | 20.75 | 20.83 | 20.78 | qfq | 9,998,990 | 209,749,559 | -1.37% |
| 2025-11-12 | 20.34 | 21.24 | 19.98 | 21.12 | 21.07 | qfq | 10,538,589 | 218,172,824 | 3.78% |
| 2025-11-11 | 20.33 | 20.60 | 20.23 | 20.35 | 20.30 | qfq | 5,925,380 | 121,028,979 | 0.35% |
| 2025-11-10 | 20.17 | 20.56 | 20.09 | 20.28 | 20.23 | qfq | 6,224,320 | 126,310,018 | 0.95% |
| 2025-11-07 | 19.01 | 20.49 | 19.01 | 20.09 | 20.04 | qfq | 7,576,793 | 152,336,542 | -2.00% |
| 2025-11-06 | 20.40 | 20.62 | 20.08 | 20.50 | 20.45 | qfq | 7,938,665 | 161,925,762 | 0.89% |
| 2025-11-05 | 20.01 | 20.51 | 19.90 | 20.32 | 20.27 | qfq | 7,457,370 | 150,913,029 | -0.88% |
| 2025-11-04 | 21.34 | 21.34 | 20.35 | 20.50 | 20.45 | qfq | 8,534,197 | 176,094,666 | -2.94% |
| 2025-11-03 | 21.80 | 21.80 | 20.60 | 21.12 | 21.07 | qfq | 12,046,401 | 252,518,017 | -3.12% |
| 2025-10-31 | 21.60 | 21.98 | 21.15 | 21.80 | 21.75 | qfq | 11,791,880 | 254,552,633 | 1.30% |
| 2025-10-30 | 22.86 | 22.87 | 21.41 | 21.52 | 21.47 | qfq | 16,456,837 | 359,967,071 | -6.15% |
| 2025-10-29 | 23.24 | 23.39 | 22.30 | 22.93 | 22.88 | qfq | 11,956,757 | 271,442,251 | -1.84% |
| 2025-10-28 | 23.15 | 23.47 | 22.70 | 23.36 | 23.31 | qfq | 8,920,004 | 206,788,981 | 0.00% |
| 2025-10-27 | 23.70 | 23.75 | 22.94 | 23.36 | 23.31 | qfq | 11,265,665 | 262,621,768 | 0.69% |
| 2025-10-24 | 22.45 | 23.66 | 22.26 | 23.20 | 23.15 | qfq | 12,283,705 | 281,580,076 | 4.32% |
| 2025-10-23 | 22.41 | 22.55 | 21.60 | 22.24 | 22.19 | qfq | 7,899,063 | 173,328,118 | -1.68% |
| 2025-10-22 | 23.20 | 23.24 | 22.44 | 22.62 | 22.57 | qfq | 11,139,029 | 253,356,493 | -4.84% |
| 2025-10-21 | 22.61 | 24.20 | 22.61 | 23.77 | 23.72 | qfq | 19,437,289 | 454,974,243 | 4.81% |
| 2025-10-20 | 23.00 | 23.57 | 22.45 | 22.68 | 22.63 | qfq | 17,062,163 | 390,817,706 | 0.84% |
| 2025-10-17 | 23.43 | 24.24 | 22.43 | 22.49 | 22.44 | qfq | 28,621,169 | 662,164,610 | -6.21% |
| 2025-10-16 | 21.11 | 25.19 | 21.00 | 23.98 | 23.92 | qfq | 37,469,819 | 893,059,095 | 14.24% |
| 2025-10-15 | 21.02 | 21.17 | 20.57 | 20.99 | 20.94 | qfq | 5,825,292 | 121,383,998 | -0.05% |
| 2025-10-14 | 22.16 | 22.30 | 20.85 | 21.00 | 20.95 | qfq | 9,186,794 | 198,008,570 | -3.63% |
| 2025-10-13 | 21.39 | 22.00 | 21.20 | 21.79 | 21.74 | qfq | 9,828,224 | 213,605,971 | -2.37% |
| 2025-10-10 | 22.45 | 22.85 | 22.12 | 22.32 | 22.27 | qfq | 11,509,547 | 257,623,528 | -1.28% |
| 2025-10-09 | 23.95 | 23.95 | 22.43 | 22.61 | 22.56 | qfq | 16,568,091 | 379,978,842 | -1.27% |
| 2025-09-30 | 21.94 | 23.25 | 21.80 | 22.90 | 22.85 | qfq | 16,452,946 | 374,212,700 | 3.39% |
| 2025-09-29 | 20.71 | 22.55 | 20.51 | 22.15 | 22.10 | qfq | 18,381,822 | 400,905,267 | 7.00% |
| 2025-09-26 | 20.75 | 21.18 | 20.61 | 20.70 | 20.65 | qfq | 7,332,703 | 152,979,343 | -0.86% |
| 2025-09-25 | 20.90 | 21.18 | 20.81 | 20.88 | 20.83 | qfq | 7,852,825 | 164,960,977 | -0.95% |
| 2025-09-24 | 20.29 | 21.28 | 20.05 | 21.08 | 21.03 | qfq | 11,293,118 | 235,905,741 | 3.59% |
| 2025-09-23 | 20.52 | 20.68 | 19.60 | 20.35 | 20.30 | qfq | 8,763,127 | 175,582,855 | -0.83% |
| 2025-09-22 | 20.38 | 20.68 | 20.24 | 20.52 | 20.47 | qfq | 6,611,182 | 135,291,360 | 1.23% |
| 2025-09-19 | 20.91 | 21.19 | 20.26 | 20.27 | 20.22 | qfq | 8,964,660 | 185,228,261 | -2.87% |
| 2025-09-18 | 20.80 | 21.74 | 20.55 | 20.87 | 20.82 | qfq | 14,297,063 | 303,021,419 | -0.05% |
| 2025-09-17 | 20.38 | 20.94 | 20.08 | 20.88 | 20.83 | qfq | 10,781,930 | 220,829,819 | 2.45% |
| 2025-09-16 | 20.48 | 20.65 | 20.12 | 20.38 | 20.33 | qfq | 8,612,779 | 175,535,534 | 0.84% |
| 2025-09-15 | 21.67 | 21.67 | 20.21 | 20.21 | 20.16 | qfq | 16,548,253 | 341,468,467 | 2.69% |
| 2025-09-12 | 19.43 | 19.89 | 19.26 | 19.68 | 19.63 | qfq | 6,438,077 | 126,349,135 | 1.34% |
| 2025-09-11 | 18.69 | 19.50 | 18.47 | 19.42 | 19.38 | qfq | 7,673,401 | 146,521,888 | 3.91% |
| 2025-09-10 | 18.83 | 19.09 | 18.69 | 18.69 | 18.65 | qfq | 5,404,537 | 102,025,831 | -0.80% |
| 2025-09-09 | 19.36 | 19.43 | 18.80 | 18.84 | 18.80 | qfq | 5,427,209 | 103,359,980 | -3.14% |
| 2025-09-08 | 19.63 | 19.63 | 19.08 | 19.45 | 19.41 | qfq | 5,648,463 | 109,270,042 | -1.07% |
| 2025-09-05 | 18.93 | 19.80 | 18.82 | 19.66 | 19.61 | qfq | 7,775,019 | 149,891,130 | 4.19% |
| 2025-09-04 | 20.11 | 20.21 | 18.55 | 18.87 | 18.83 | qfq | 9,969,786 | 192,185,058 | -5.74% |
| 2025-09-03 | 20.66 | 20.66 | 19.90 | 20.02 | 19.97 | qfq | 6,304,372 | 127,555,054 | -2.48% |
| 2025-09-02 | 20.91 | 21.18 | 19.83 | 20.53 | 20.48 | qfq | 12,928,013 | 262,547,083 | -2.47% |
| 2025-09-01 | 21.23 | 21.66 | 20.74 | 21.05 | 21.00 | qfq | 10,340,511 | 218,488,133 | -0.61% |
| 2025-08-29 | 21.90 | 21.90 | 20.98 | 21.18 | 21.13 | qfq | 11,791,734 | 250,060,500 | -3.20% |
| 2025-08-28 | 21.20 | 22.10 | 20.88 | 21.88 | 21.83 | qfq | 16,519,959 | 356,094,857 | 2.96% |
| 2025-08-27 | 21.17 | 22.21 | 20.95 | 21.25 | 21.20 | qfq | 12,462,687 | 268,506,338 | 0.76% |
| 2025-08-26 | 21.00 | 21.36 | 20.72 | 21.09 | 21.04 | qfq | 7,108,871 | 149,704,759 | -0.09% |
| 2025-08-25 | 21.50 | 21.93 | 20.93 | 21.11 | 21.06 | qfq | 11,778,097 | 250,255,160 | -0.28% |
| 2025-08-22 | 20.40 | 21.22 | 20.22 | 21.17 | 21.12 | qfq | 11,121,679 | 232,611,829 | 4.18% |
| 2025-08-21 | 20.60 | 21.20 | 20.10 | 20.32 | 20.27 | qfq | 8,933,283 | 183,610,008 | -1.26% |
| 2025-08-20 | 20.00 | 20.63 | 19.70 | 20.58 | 20.53 | qfq | 8,273,493 | 167,150,182 | 3.26% |
| 2025-08-19 | 20.22 | 20.27 | 19.84 | 19.93 | 19.88 | qfq | 5,508,988 | 110,312,704 | -0.70% |
| 2025-08-18 | 19.78 | 20.23 | 19.64 | 20.07 | 20.02 | qfq | 7,609,236 | 151,985,877 | 1.93% |
| 2025-08-15 | 19.31 | 19.71 | 19.22 | 19.69 | 19.64 | qfq | 5,905,030 | 115,386,459 | 2.07% |
| 2025-08-14 | 19.71 | 19.98 | 19.27 | 19.29 | 19.25 | qfq | 6,657,129 | 130,573,661 | -2.08% |
| 2025-08-13 | 19.61 | 19.76 | 19.45 | 19.70 | 19.65 | qfq | 6,023,440 | 118,167,380 | 0.77% |
| 2025-08-12 | 19.25 | 19.64 | 19.13 | 19.55 | 19.50 | qfq | 7,467,960 | 144,898,225 | 1.77% |
| 2025-08-11 | 18.80 | 19.29 | 18.80 | 19.21 | 19.17 | qfq | 5,923,711 | 113,237,901 | 1.32% |
| 2025-08-08 | 19.22 | 19.29 | 18.70 | 18.96 | 18.92 | qfq | 5,257,887 | 99,492,005 | -1.20% |
| 2025-08-07 | 19.10 | 19.45 | 19.04 | 19.19 | 19.15 | qfq | 7,105,759 | 136,772,638 | 0.52% |
| 2025-08-06 | 18.73 | 19.38 | 18.62 | 19.09 | 19.05 | qfq | 7,074,485 | 135,018,489 | 2.14% |
| 2025-08-05 | 18.66 | 18.74 | 18.53 | 18.69 | 18.65 | qfq | 3,121,636 | 58,242,349 | 0.16% |
| 2025-08-04 | 18.49 | 18.66 | 18.40 | 18.66 | 18.62 | qfq | 3,382,884 | 62,804,554 | 0.76% |
| 2025-08-01 | 18.65 | 18.76 | 18.36 | 18.52 | 18.48 | qfq | 3,950,644 | 73,218,244 | -0.43% |
| 2025-07-31 | 18.82 | 19.04 | 18.50 | 18.60 | 18.56 | qfq | 5,340,542 | 100,364,957 | -1.22% |
| 2025-07-30 | 18.87 | 19.00 | 18.60 | 18.83 | 18.79 | qfq | 6,165,670 | 116,015,665 | -0.21% |
| 2025-07-29 | 18.71 | 18.88 | 18.51 | 18.87 | 18.83 | qfq | 5,272,473 | 98,978,236 | 1.23% |
| 2025-07-28 | 18.76 | 18.81 | 18.42 | 18.64 | 18.60 | qfq | 4,459,142 | 83,045,149 | 0.49% |
| 2025-07-25 | 18.31 | 18.56 | 18.23 | 18.55 | 18.51 | qfq | 4,731,301 | 87,172,448 | 1.48% |
| 2025-07-24 | 18.16 | 18.40 | 18.15 | 18.28 | 18.24 | qfq | 3,588,353 | 65,627,597 | 0.61% |
| 2025-07-23 | 18.16 | 18.27 | 18.08 | 18.17 | 18.13 | qfq | 2,760,111 | 50,126,275 | 0.00% |
| 2025-07-22 | 18.12 | 18.27 | 18.08 | 18.17 | 18.13 | qfq | 3,196,979 | 58,182,997 | 0.11% |
| 2025-07-21 | 18.18 | 18.27 | 18.06 | 18.15 | 18.11 | qfq | 3,404,989 | 61,865,452 | 0.33% |
| 2025-07-18 | 18.18 | 18.24 | 17.95 | 18.09 | 18.05 | qfq | 3,447,097 | 62,314,993 | 0.22% |
| 2025-07-17 | 17.96 | 18.09 | 17.81 | 18.05 | 18.01 | qfq | 4,041,806 | 72,614,337 | 0.73% |
| 2025-07-16 | 17.83 | 18.10 | 17.80 | 17.92 | 17.88 | qfq | 3,528,531 | 63,396,353 | 0.22% |
| 2025-07-15 | 17.99 | 17.99 | 17.57 | 17.88 | 17.84 | qfq | 3,960,596 | 70,303,032 | -0.11% |
| 2025-07-14 | 17.83 | 18.03 | 17.72 | 17.90 | 17.86 | qfq | 2,476,978 | 44,330,562 | 0.45% |
| 2025-07-11 | 17.74 | 17.93 | 17.60 | 17.82 | 17.78 | qfq | 3,182,971 | 56,637,485 | 0.62% |
| 2025-07-10 | 17.68 | 17.76 | 17.60 | 17.71 | 17.67 | qfq | 1,922,581 | 34,003,448 | 0.00% |
| 2025-07-09 | 17.80 | 17.87 | 17.63 | 17.71 | 17.67 | qfq | 2,986,421 | 53,004,386 | -0.34% |
| 2025-07-08 | 17.50 | 17.80 | 17.50 | 17.77 | 17.73 | qfq | 3,492,854 | 61,934,418 | 1.31% |
| 2025-07-07 | 17.69 | 17.69 | 17.43 | 17.54 | 17.50 | qfq | 2,685,330 | 47,219,392 | -0.57% |
| 2025-07-04 | 17.76 | 17.93 | 17.56 | 17.64 | 17.60 | qfq | 3,703,747 | 65,537,337 | -0.51% |
| 2025-07-03 | 17.71 | 17.89 | 17.62 | 17.73 | 17.69 | qfq | 3,282,632 | 58,132,679 | 0.11% |
| 2025-07-02 | 18.01 | 18.12 | 17.63 | 17.71 | 17.67 | qfq | 5,190,789 | 92,250,445 | -2.32% |
| 2025-07-01 | 18.66 | 18.79 | 17.97 | 18.13 | 18.09 | qfq | 8,823,737 | 160,723,233 | -1.84% |
| 2025-06-30 | 18.82 | 19.54 | 18.45 | 18.47 | 18.43 | qfq | 12,731,100 | 239,725,275 | 4.76% |
| 2025-06-27 | 17.89 | 17.89 | 17.55 | 17.63 | 17.59 | qfq | 2,677,288 | 47,477,897 | 0.17% |
| 2025-06-26 | 17.74 | 17.78 | 17.54 | 17.60 | 17.56 | qfq | 2,774,008 | 48,984,963 | -0.85% |
| 2025-06-25 | 17.60 | 17.78 | 17.48 | 17.75 | 17.71 | qfq | 3,256,517 | 57,468,501 | 1.20% |
| 2025-06-24 | 17.16 | 17.62 | 17.11 | 17.54 | 17.50 | qfq | 4,081,008 | 71,268,469 | 2.69% |
| 2025-06-23 | 16.85 | 17.17 | 16.73 | 17.08 | 17.04 | qfq | 2,219,292 | 37,887,819 | 0.53% |
| 2025-06-20 | 17.00 | 17.30 | 16.93 | 16.99 | 16.95 | qfq | 1,840,095 | 31,387,922 | -0.41% |
| 2025-06-19 | 17.11 | 17.30 | 16.90 | 17.06 | 17.02 | qfq | 2,145,204 | 36,673,375 | -1.10% |
| 2025-06-18 | 17.17 | 17.32 | 16.98 | 17.25 | 17.12 | qfq | 2,426,901 | 41,621,060 | 0.29% |
| 2025-06-17 | 17.30 | 17.43 | 17.04 | 17.20 | 17.07 | qfq | 2,864,620 | 49,196,030 | -0.58% |
| 2025-06-16 | 17.30 | 17.58 | 17.28 | 17.30 | 17.17 | qfq | 2,016,344 | 35,090,340 | -0.97% |
| 2025-06-13 | 17.53 | 17.69 | 17.33 | 17.47 | 17.34 | qfq | 2,540,645 | 44,289,871 | -0.57% |
| 2025-06-12 | 17.51 | 17.67 | 17.38 | 17.57 | 17.44 | qfq | 2,035,349 | 35,695,122 | -0.34% |
| 2025-06-11 | 17.50 | 17.84 | 17.50 | 17.63 | 17.50 | qfq | 1,465,201 | 25,922,946 | -0.11% |
| 2025-06-10 | 17.97 | 18.00 | 17.43 | 17.65 | 17.52 | qfq | 2,539,117 | 44,895,668 | -1.67% |
| 2025-06-09 | 18.05 | 18.10 | 17.85 | 17.95 | 17.82 | qfq | 2,501,746 | 44,895,875 | -0.17% |
| 2025-06-06 | 18.00 | 18.05 | 17.90 | 17.98 | 17.85 | qfq | 1,631,003 | 29,313,905 | -0.11% |
| 2025-06-05 | 17.80 | 18.04 | 17.69 | 18.00 | 17.87 | qfq | 2,393,799 | 42,752,422 | 1.41% |
| 2025-06-04 | 17.80 | 18.03 | 17.71 | 17.75 | 17.62 | qfq | 2,217,827 | 39,492,211 | -0.39% |
| 2025-06-03 | 17.38 | 18.04 | 17.31 | 17.82 | 17.69 | qfq | 3,580,463 | 63,933,129 | 2.00% |
| 2025-05-30 | 17.65 | 17.65 | 17.38 | 17.47 | 17.34 | qfq | 1,990,667 | 34,722,906 | -1.30% |
| 2025-05-29 | 17.36 | 17.72 | 17.36 | 17.70 | 17.57 | qfq | 2,443,695 | 43,071,331 | 1.84% |
| 2025-05-28 | 17.66 | 17.66 | 17.29 | 17.38 | 17.25 | qfq | 1,718,076 | 29,882,873 | -0.80% |
| 2025-05-27 | 17.55 | 17.67 | 17.46 | 17.52 | 17.39 | qfq | 2,012,713 | 35,269,014 | -0.90% |
| 2025-05-26 | 17.76 | 17.77 | 17.60 | 17.68 | 17.55 | qfq | 1,625,865 | 28,751,797 | 0.11% |
| 2025-05-23 | 18.01 | 18.06 | 17.54 | 17.66 | 17.53 | qfq | 2,573,150 | 45,768,781 | -1.51% |
| 2025-05-22 | 17.93 | 18.29 | 17.93 | 17.93 | 17.80 | qfq | 2,276,549 | 41,121,939 | -0.55% |
| 2025-05-21 | 18.34 | 18.34 | 17.95 | 18.03 | 17.90 | qfq | 2,636,190 | 47,654,173 | -1.58% |
| 2025-05-20 | 18.09 | 18.38 | 18.02 | 18.32 | 18.18 | qfq | 2,434,323 | 44,441,582 | 1.05% |
| 2025-05-19 | 17.99 | 18.22 | 17.81 | 18.13 | 17.99 | qfq | 2,232,751 | 40,249,307 | 0.78% |
| 2025-05-16 | 17.99 | 18.19 | 17.93 | 17.99 | 17.86 | qfq | 2,098,001 | 37,922,766 | -0.22% |
| 2025-05-15 | 18.18 | 18.26 | 17.93 | 18.03 | 17.90 | qfq | 3,386,868 | 61,155,440 | -0.77% |
| 2025-05-14 | 18.21 | 18.34 | 18.08 | 18.17 | 18.03 | qfq | 3,408,278 | 62,022,446 | -0.27% |
| 2025-05-13 | 18.60 | 18.68 | 18.21 | 18.22 | 18.08 | qfq | 3,575,060 | 65,741,477 | -1.35% |
| 2025-05-12 | 18.50 | 18.63 | 18.33 | 18.47 | 18.33 | qfq | 3,529,901 | 65,215,259 | 0.93% |
| 2025-05-09 | 19.12 | 19.12 | 18.28 | 18.30 | 18.16 | qfq | 5,831,872 | 108,031,505 | -4.29% |
| 2025-05-08 | 19.26 | 19.27 | 19.07 | 19.12 | 18.98 | qfq | 3,979,997 | 76,271,808 | -0.21% |
| 2025-05-07 | 19.40 | 19.56 | 18.98 | 19.16 | 19.02 | qfq | 5,903,933 | 113,569,509 | -0.26% |
| 2025-05-06 | 19.20 | 19.24 | 19.01 | 19.21 | 19.07 | qfq | 7,400,814 | 141,596,320 | 1.11% |
| 2025-04-30 | 18.98 | 19.25 | 18.87 | 19.00 | 18.86 | qfq | 4,152,742 | 79,222,072 | 0.42% |
| 2025-04-29 | 18.76 | 18.95 | 18.62 | 18.92 | 18.78 | qfq | 4,055,615 | 76,267,899 | 0.37% |
| 2025-04-28 | 19.09 | 19.09 | 18.55 | 18.85 | 18.71 | qfq | 3,395,349 | 63,828,107 | -0.48% |
| 2025-04-25 | 18.90 | 19.01 | 18.70 | 18.94 | 18.80 | qfq | 2,851,050 | 53,743,588 | 0.21% |
| 2025-04-24 | 19.10 | 19.19 | 18.60 | 18.90 | 18.76 | qfq | 3,566,224 | 67,363,693 | -1.46% |
| 2025-04-23 | 19.20 | 19.34 | 18.98 | 19.18 | 19.04 | qfq | 3,648,332 | 69,751,435 | 0.21% |
| 2025-04-22 | 19.15 | 19.29 | 18.91 | 19.14 | 19.00 | qfq | 3,355,499 | 64,205,675 | -0.10% |
| 2025-04-21 | 18.99 | 19.16 | 18.82 | 19.16 | 19.02 | qfq | 3,395,606 | 64,655,138 | 0.90% |
| 2025-04-18 | 18.95 | 19.09 | 18.77 | 18.99 | 18.85 | qfq | 2,846,647 | 53,857,540 | -0.42% |
| 2025-04-17 | 18.65 | 19.47 | 18.65 | 19.07 | 18.93 | qfq | 5,616,072 | 107,968,726 | 1.01% |
| 2025-04-16 | 18.95 | 19.20 | 18.50 | 18.88 | 18.74 | qfq | 4,011,659 | 75,777,908 | -0.16% |
| 2025-04-15 | 18.90 | 19.02 | 18.59 | 18.91 | 18.77 | qfq | 3,135,878 | 58,937,077 | -0.47% |
| 2025-04-14 | 19.41 | 19.52 | 18.88 | 19.00 | 18.86 | qfq | 6,326,826 | 120,840,237 | -0.73% |
| 2025-04-11 | 17.92 | 19.65 | 17.88 | 19.14 | 19.00 | qfq | 10,010,283 | 190,900,460 | 5.75% |
| 2025-04-10 | 17.78 | 18.49 | 17.73 | 18.10 | 17.96 | qfq | 7,571,596 | 137,466,806 | 4.32% |
| 2025-04-09 | 16.57 | 17.76 | 15.85 | 17.35 | 17.22 | qfq | 8,828,184 | 150,543,993 | 3.40% |
| 2025-04-08 | 15.51 | 17.12 | 15.51 | 16.78 | 16.65 | qfq | 11,918,019 | 198,754,382 | 8.19% |
| 2025-04-07 | 16.83 | 17.68 | 14.74 | 15.51 | 15.39 | qfq | 9,515,704 | 154,858,810 | -15.75% |
| 2025-04-03 | 18.42 | 19.07 | 18.23 | 18.41 | 18.27 | qfq | 4,147,818 | 77,223,928 | -1.02% |
| 2025-04-02 | 18.41 | 18.70 | 18.41 | 18.60 | 18.46 | qfq | 2,993,567 | 55,662,269 | 0.38% |
| 2025-04-01 | 18.39 | 18.70 | 18.33 | 18.53 | 18.39 | qfq | 4,005,984 | 74,228,146 | 0.60% |
| 2025-03-31 | 19.03 | 19.08 | 18.26 | 18.42 | 18.28 | qfq | 7,737,003 | 143,920,185 | -3.46% |
| 2025-03-28 | 19.38 | 19.76 | 19.07 | 19.08 | 18.94 | qfq | 3,921,860 | 75,933,979 | -2.00% |
| 2025-03-27 | 18.83 | 19.87 | 18.64 | 19.47 | 19.32 | qfq | 9,766,864 | 189,927,881 | 2.42% |
| 2025-03-26 | 19.16 | 19.37 | 19.00 | 19.01 | 18.87 | qfq | 5,167,758 | 98,874,497 | -0.37% |
| 2025-03-25 | 19.27 | 19.47 | 18.83 | 19.08 | 18.94 | qfq | 6,732,244 | 129,098,095 | -0.42% |
| 2025-03-24 | 19.38 | 19.57 | 18.73 | 19.16 | 19.02 | qfq | 6,029,995 | 114,762,930 | -1.34% |
| 2025-03-21 | 19.96 | 19.96 | 19.25 | 19.42 | 19.28 | qfq | 8,945,914 | 175,067,548 | -2.26% |
| 2025-03-20 | 20.01 | 20.31 | 19.66 | 19.87 | 19.72 | qfq | 9,663,790 | 193,311,961 | -1.44% |
| 2025-03-19 | 19.76 | 20.75 | 19.13 | 20.16 | 20.01 | qfq | 16,440,494 | 330,416,278 | 1.77% |
| 2025-03-18 | 19.36 | 20.15 | 19.21 | 19.81 | 19.66 | qfq | 17,666,638 | 349,259,602 | -0.65% |
| 2025-03-03 | 20.00 | 20.70 | 19.58 | 19.94 | 19.79 | qfq | 11,416,386 | 229,944,607 | 0.25% |
| 2025-02-28 | 21.16 | 21.31 | 19.71 | 19.89 | 19.74 | qfq | 16,095,231 | 325,825,729 | -6.66% |
| 2025-02-27 | 20.00 | 21.92 | 19.73 | 21.31 | 21.15 | qfq | 21,748,292 | 448,180,743 | 8.28% |
| 2025-02-26 | 19.77 | 20.09 | 19.48 | 19.68 | 19.53 | qfq | 7,644,025 | 150,812,889 | -0.46% |
| 2025-02-25 | 19.79 | 20.25 | 19.55 | 19.77 | 19.62 | qfq | 8,365,404 | 165,906,993 | -1.45% |
| 2025-02-24 | 20.80 | 21.00 | 19.74 | 20.06 | 19.91 | qfq | 12,344,929 | 249,646,210 | 0.91% |
| 2025-02-21 | 19.16 | 19.98 | 19.02 | 19.88 | 19.73 | qfq | 13,289,771 | 260,299,722 | 3.70% |
| 2025-02-20 | 19.10 | 19.45 | 18.87 | 19.17 | 19.03 | qfq | 8,841,773 | 169,728,630 | 0.84% |
| 2025-02-19 | 18.27 | 19.25 | 18.25 | 19.01 | 18.87 | qfq | 9,840,787 | 186,808,576 | 4.16% |
| 2025-02-18 | 18.96 | 18.97 | 18.12 | 18.25 | 18.11 | qfq | 5,941,661 | 110,428,543 | -2.51% |
| 2025-02-17 | 18.47 | 19.06 | 18.47 | 18.72 | 18.58 | qfq | 6,795,189 | 127,860,855 | 2.13% |
| 2025-02-14 | 18.47 | 18.68 | 18.20 | 18.33 | 18.19 | qfq | 4,689,482 | 86,210,424 | -1.29% |
| 2025-02-13 | 19.27 | 19.30 | 18.52 | 18.57 | 18.43 | qfq | 6,919,651 | 129,607,530 | -3.43% |
| 2025-02-12 | 18.69 | 19.26 | 18.69 | 19.23 | 19.09 | qfq | 7,560,678 | 143,606,213 | 2.56% |
| 2025-02-11 | 19.09 | 19.15 | 18.58 | 18.75 | 18.61 | qfq | 5,704,232 | 106,899,769 | -1.68% |
| 2025-02-10 | 19.28 | 19.34 | 18.90 | 19.07 | 18.93 | qfq | 7,369,313 | 140,732,418 | -0.52% |
| 2025-02-07 | 19.69 | 19.70 | 18.85 | 19.17 | 19.03 | qfq | 10,518,735 | 203,545,201 | -1.89% |
| 2025-02-06 | 18.57 | 19.65 | 18.53 | 19.54 | 19.39 | qfq | 8,486,689 | 163,979,545 | 4.27% |
| 2025-02-05 | 18.70 | 19.05 | 18.58 | 18.74 | 18.60 | qfq | 5,635,337 | 105,970,545 | 1.85% |
| 2025-01-27 | 18.99 | 19.11 | 18.40 | 18.40 | 18.26 | qfq | 4,526,731 | 84,585,005 | -2.90% |
| 2025-01-24 | 18.40 | 18.96 | 18.35 | 18.95 | 18.81 | qfq | 6,500,299 | 122,017,862 | 1.34% |
| 2025-01-23 | 19.12 | 19.35 | 18.66 | 18.70 | 18.56 | qfq | 5,861,514 | 111,269,564 | -0.90% |
| 2025-01-22 | 18.57 | 19.04 | 18.57 | 18.87 | 18.73 | qfq | 6,319,011 | 119,138,202 | 0.37% |
| 2025-01-21 | 18.76 | 18.90 | 18.39 | 18.80 | 18.66 | qfq | 5,430,165 | 101,625,039 | 1.02% |
| 2025-01-20 | 18.64 | 18.85 | 18.48 | 18.61 | 18.47 | qfq | 5,616,498 | 104,780,490 | 0.70% |
| 2025-01-17 | 17.89 | 18.64 | 17.73 | 18.48 | 18.34 | qfq | 7,365,059 | 134,983,541 | 2.72% |
| 2025-01-16 | 18.33 | 18.63 | 17.90 | 17.99 | 17.86 | qfq | 5,063,364 | 92,331,453 | -1.37% |
| 2025-01-15 | 18.42 | 18.56 | 18.16 | 18.24 | 18.10 | qfq | 5,042,059 | 92,340,810 | -1.19% |
| 2025-01-14 | 16.99 | 18.46 | 16.81 | 18.46 | 18.32 | qfq | 8,684,829 | 155,416,240 | 9.10% |
| 2025-01-13 | 16.51 | 16.97 | 16.25 | 16.92 | 16.79 | qfq | 3,897,736 | 65,010,724 | 0.89% |
| 2025-01-10 | 17.11 | 17.55 | 16.76 | 16.77 | 16.64 | qfq | 5,235,922 | 89,719,589 | -2.04% |
| 2025-01-09 | 17.00 | 17.83 | 16.89 | 17.12 | 16.99 | qfq | 5,553,307 | 96,368,809 | 0.71% |
| 2025-01-08 | 16.96 | 17.17 | 16.25 | 17.00 | 16.87 | qfq | 5,159,020 | 86,843,488 | -0.35% |
| 2025-01-07 | 16.78 | 17.10 | 16.60 | 17.06 | 16.93 | qfq | 4,645,008 | 78,551,713 | 1.67% |
| 2025-01-06 | 16.63 | 17.14 | 16.36 | 16.78 | 16.65 | qfq | 5,016,899 | 84,083,852 | 0.78% |
| 2025-01-03 | 16.96 | 17.24 | 16.60 | 16.65 | 16.53 | qfq | 5,080,517 | 85,841,269 | -1.60% |
| 2025-01-02 | 17.65 | 17.68 | 16.71 | 16.92 | 16.79 | qfq | 5,872,228 | 101,220,290 | -4.24% |
| 2024-12-31 | 18.60 | 18.75 | 17.61 | 17.67 | 17.54 | qfq | 6,603,987 | 119,283,565 | -5.00% |
| 2024-12-30 | 18.69 | 18.84 | 18.04 | 18.60 | 18.46 | qfq | 5,206,763 | 96,648,682 | 0.27% |
| 2024-12-27 | 19.04 | 19.29 | 18.51 | 18.55 | 18.41 | qfq | 7,215,645 | 136,690,200 | -2.32% |
| 2024-12-26 | 18.33 | 19.10 | 18.33 | 18.99 | 18.85 | qfq | 6,971,319 | 131,556,107 | 2.93% |
| 2024-12-25 | 18.74 | 18.77 | 18.21 | 18.45 | 18.31 | qfq | 4,571,184 | 84,206,208 | -1.34% |
| 2024-12-24 | 18.72 | 18.95 | 18.10 | 18.70 | 18.56 | qfq | 6,773,027 | 125,565,455 | 0.86% |
| 2024-12-23 | 19.35 | 19.42 | 18.45 | 18.54 | 18.40 | qfq | 8,297,911 | 156,387,871 | -3.84% |
| 2024-12-20 | 18.91 | 19.71 | 18.68 | 19.28 | 19.14 | qfq | 11,021,343 | 212,591,563 | 2.06% |
| 2024-12-19 | 18.00 | 19.08 | 17.93 | 18.89 | 18.75 | qfq | 8,525,662 | 159,916,565 | 2.33% |
| 2024-12-18 | 17.82 | 18.63 | 17.46 | 18.46 | 18.32 | qfq | 7,175,284 | 130,503,658 | 3.53% |
| 2024-12-17 | 18.22 | 18.53 | 17.77 | 17.83 | 17.70 | qfq | 6,130,973 | 110,689,312 | -2.67% |
| 2024-12-16 | 18.90 | 19.18 | 18.22 | 18.32 | 18.18 | qfq | 8,117,120 | 151,324,606 | -2.81% |
| 2024-12-13 | 19.06 | 19.39 | 18.78 | 18.85 | 18.71 | qfq | 9,255,275 | 176,720,841 | -2.18% |
| 2024-12-12 | 19.17 | 19.79 | 18.95 | 19.27 | 19.13 | qfq | 8,786,509 | 169,103,589 | 0.63% |
| 2024-12-11 | 18.66 | 19.47 | 18.50 | 19.15 | 19.01 | qfq | 11,596,993 | 221,476,576 | 2.68% |
| 2024-12-10 | 19.46 | 19.48 | 18.59 | 18.65 | 18.51 | qfq | 9,861,885 | 186,564,023 | 0.59% |
| 2024-12-09 | 19.00 | 19.02 | 18.35 | 18.54 | 18.40 | qfq | 7,570,870 | 140,872,174 | -2.42% |
| 2024-12-06 | 18.70 | 19.22 | 18.30 | 19.00 | 18.86 | qfq | 10,878,437 | 204,763,636 | 1.60% |
| 2024-12-05 | 18.43 | 18.83 | 18.27 | 18.70 | 18.56 | qfq | 7,734,642 | 144,024,294 | 1.03% |
| 2024-12-04 | 19.22 | 19.49 | 18.38 | 18.51 | 18.37 | qfq | 12,882,068 | 244,016,733 | -0.38% |
| 2024-12-03 | 19.38 | 19.59 | 18.35 | 18.58 | 18.44 | qfq | 14,676,037 | 275,300,217 | -3.63% |
| 2024-12-02 | 19.36 | 19.65 | 19.01 | 19.28 | 19.14 | qfq | 16,926,836 | 327,177,622 | -0.36% |
| 2024-11-29 | 18.64 | 19.80 | 18.23 | 19.35 | 19.21 | qfq | 32,172,939 | 611,618,580 | 0.26% |
| 2024-11-28 | 17.90 | 21.16 | 17.84 | 19.30 | 19.16 | qfq | 39,297,832 | 780,826,245 | 9.47% |
| 2024-11-27 | 16.81 | 17.72 | 16.32 | 17.63 | 17.50 | qfq | 11,161,945 | 191,690,737 | 4.01% |
| 2024-11-26 | 16.57 | 17.55 | 16.40 | 16.95 | 16.82 | qfq | 8,908,211 | 152,680,018 | 2.36% |
| 2024-11-25 | 16.45 | 16.57 | 16.10 | 16.56 | 16.44 | qfq | 5,382,636 | 87,966,087 | 1.28% |
| 2024-11-22 | 17.29 | 17.58 | 16.34 | 16.35 | 16.23 | qfq | 7,777,175 | 132,848,300 | -5.71% |
| 2024-11-21 | 17.21 | 17.59 | 17.05 | 17.34 | 17.21 | qfq | 6,612,132 | 114,634,055 | 0.23% |
| 2024-11-20 | 17.00 | 17.50 | 16.90 | 17.30 | 17.17 | qfq | 6,586,606 | 112,950,093 | 0.93% |
| 2024-11-19 | 16.50 | 17.15 | 16.32 | 17.14 | 17.01 | qfq | 7,300,595 | 122,100,184 | 5.28% |
| 2024-11-18 | 17.15 | 17.51 | 16.13 | 16.28 | 16.16 | qfq | 8,323,239 | 137,645,757 | -5.07% |
| 2024-11-15 | 18.01 | 18.25 | 17.09 | 17.15 | 17.02 | qfq | 9,173,095 | 161,662,834 | -4.78% |
| 2024-11-14 | 18.55 | 18.80 | 17.96 | 18.01 | 17.88 | qfq | 8,443,336 | 154,610,355 | -3.33% |
| 2024-11-13 | 18.73 | 18.89 | 18.13 | 18.63 | 18.49 | qfq | 9,938,948 | 183,418,513 | -1.48% |
| 2024-11-12 | 19.90 | 19.99 | 18.51 | 18.91 | 18.77 | qfq | 18,108,736 | 344,597,294 | -4.74% |
| 2024-11-11 | 18.39 | 19.86 | 18.12 | 19.85 | 19.70 | qfq | 21,696,276 | 416,477,709 | 9.91% |
| 2024-11-08 | 17.49 | 18.70 | 17.49 | 18.06 | 17.93 | qfq | 18,556,153 | 335,291,022 | 5.06% |
| 2024-11-07 | 16.80 | 17.35 | 16.62 | 17.19 | 17.06 | qfq | 9,988,877 | 169,934,451 | 2.75% |
| 2024-11-06 | 16.76 | 17.10 | 16.50 | 16.73 | 16.61 | qfq | 11,567,774 | 194,648,656 | -0.30% |
| 2024-11-05 | 16.15 | 17.07 | 16.09 | 16.78 | 16.65 | qfq | 13,564,731 | 226,446,834 | 3.77% |
| 2024-11-04 | 15.80 | 16.17 | 15.68 | 16.17 | 16.05 | qfq | 6,874,530 | 110,095,504 | 2.54% |
| 2024-11-01 | 16.98 | 16.98 | 15.71 | 15.77 | 15.65 | qfq | 12,632,760 | 203,805,090 | -7.13% |
| 2024-10-31 | 16.20 | 17.21 | 16.12 | 16.98 | 16.85 | qfq | 14,367,245 | 240,865,456 | 3.66% |
| 2024-10-30 | 17.29 | 17.30 | 16.10 | 16.38 | 16.26 | qfq | 12,382,399 | 203,490,170 | -2.90% |
| 2024-10-29 | 17.46 | 18.11 | 16.84 | 16.87 | 16.74 | qfq | 19,966,894 | 349,317,830 | 1.32% |
| 2024-10-28 | 16.66 | 16.80 | 16.42 | 16.65 | 16.53 | qfq | 7,832,904 | 129,886,255 | 0.06% |
| 2024-10-25 | 16.51 | 16.86 | 16.34 | 16.64 | 16.52 | qfq | 8,497,926 | 140,801,179 | 1.71% |
| 2024-10-24 | 16.29 | 16.59 | 15.97 | 16.36 | 16.24 | qfq | 8,233,983 | 134,222,987 | 0.68% |
| 2024-10-23 | 16.48 | 16.70 | 16.13 | 16.25 | 16.13 | qfq | 8,940,448 | 146,807,831 | -1.81% |
| 2024-10-22 | 17.30 | 17.30 | 16.12 | 16.55 | 16.43 | qfq | 13,927,001 | 231,185,308 | -1.61% |
| 2024-10-21 | 16.41 | 17.77 | 16.16 | 16.82 | 16.69 | qfq | 22,604,306 | 382,004,243 | 5.59% |
| 2024-10-18 | 14.66 | 16.53 | 14.60 | 15.93 | 15.81 | qfq | 17,614,470 | 273,152,546 | 9.64% |
| 2024-10-17 | 14.68 | 15.00 | 14.50 | 14.53 | 14.42 | qfq | 8,450,750 | 124,613,056 | 0.62% |
| 2024-10-16 | 14.43 | 14.89 | 14.25 | 14.44 | 14.33 | qfq | 9,791,900 | 142,429,072 | -3.41% |
| 2024-10-15 | 15.08 | 15.75 | 14.74 | 14.95 | 14.84 | qfq | 17,562,124 | 266,963,187 | -6.33% |
| 2024-10-14 | 15.20 | 15.96 | 14.56 | 15.96 | 15.84 | qfq | 15,166,862 | 231,966,078 | 5.00% |
| 2024-10-11 | 15.47 | 16.78 | 14.89 | 15.20 | 15.09 | qfq | 15,039,888 | 233,546,131 | -7.32% |
| 2024-10-10 | 17.88 | 17.90 | 16.35 | 16.40 | 16.28 | qfq | 21,876,726 | 371,228,330 | -8.69% |
| 2024-10-09 | 16.97 | 19.56 | 16.01 | 17.96 | 17.83 | qfq | 35,914,679 | 642,879,432 | 7.74% |
| 2024-10-08 | 16.67 | 16.67 | 15.88 | 16.67 | 16.55 | qfq | 20,828,965 | 344,180,188 | 20.01% |
| 2024-09-30 | 12.31 | 13.93 | 12.31 | 13.89 | 13.79 | qfq | 14,113,678 | 185,077,205 | 17.81% |
| 2024-09-27 | 11.43 | 11.93 | 11.32 | 11.79 | 11.70 | qfq | 4,870,876 | 56,579,034 | 5.27% |
| 2024-09-26 | 10.79 | 11.22 | 10.68 | 11.20 | 11.12 | qfq | 4,581,137 | 50,128,757 | 4.19% |
| 2024-09-25 | 10.68 | 10.93 | 10.64 | 10.75 | 10.67 | qfq | 5,999,671 | 64,879,712 | 1.51% |
| 2024-09-24 | 10.18 | 10.62 | 10.07 | 10.59 | 10.51 | qfq | 5,399,927 | 56,108,888 | 4.75% |
| 2024-09-23 | 10.18 | 10.36 | 10.06 | 10.11 | 10.03 | qfq | 2,449,099 | 24,943,981 | -0.69% |
| 2024-09-20 | 10.26 | 10.29 | 10.07 | 10.18 | 10.10 | qfq | 3,023,348 | 30,753,563 | -0.29% |
| 2024-09-19 | 10.17 | 10.45 | 9.99 | 10.21 | 10.13 | qfq | 4,296,318 | 43,919,621 | 0.89% |
| 2024-09-18 | 10.27 | 10.28 | 9.95 | 10.12 | 10.04 | qfq | 2,444,665 | 24,596,709 | -0.98% |
| 2024-09-13 | 10.46 | 10.50 | 10.22 | 10.22 | 10.14 | qfq | 3,070,987 | 31,762,153 | -2.29% |
| 2024-09-12 | 10.60 | 10.71 | 10.44 | 10.46 | 10.38 | qfq | 3,798,934 | 40,098,630 | -1.04% |
| 2024-09-11 | 10.76 | 10.98 | 10.50 | 10.57 | 10.49 | qfq | 7,279,850 | 77,687,525 | -2.85% |
| 2024-09-10 | 10.92 | 10.97 | 10.61 | 10.88 | 10.80 | qfq | 3,715,692 | 40,016,524 | 0.93% |
| 2024-09-09 | 10.80 | 11.02 | 10.72 | 10.78 | 10.70 | qfq | 3,224,906 | 34,978,787 | -1.10% |
| 2024-09-06 | 11.19 | 11.31 | 10.86 | 10.90 | 10.82 | qfq | 3,540,492 | 39,092,862 | -3.02% |
| 2024-09-05 | 11.20 | 11.37 | 11.18 | 11.24 | 11.16 | qfq | 2,575,060 | 28,978,547 | 0.09% |
| 2024-09-04 | 11.17 | 11.31 | 11.03 | 11.23 | 11.15 | qfq | 3,606,680 | 40,453,004 | -0.44% |
| 2024-09-03 | 11.06 | 11.44 | 11.01 | 11.28 | 11.20 | qfq | 4,572,455 | 51,495,769 | 1.53% |
| 2024-09-02 | 11.51 | 11.55 | 11.06 | 11.11 | 11.03 | qfq | 6,355,584 | 72,052,190 | -2.97% |
| 2024-08-30 | 11.25 | 11.64 | 11.05 | 11.45 | 11.36 | qfq | 8,100,189 | 92,745,733 | 1.69% |
| 2024-08-29 | 10.86 | 11.35 | 10.86 | 11.26 | 11.18 | qfq | 6,021,621 | 66,992,103 | 2.27% |
| 2024-08-28 | 10.72 | 11.10 | 10.69 | 11.01 | 10.93 | qfq | 6,710,281 | 73,319,254 | 1.76% |
| 2024-08-27 | 10.70 | 11.10 | 10.70 | 10.82 | 10.74 | qfq | 8,788,294 | 95,919,232 | 0.19% |
| 2024-08-26 | 10.49 | 11.15 | 10.32 | 10.80 | 10.72 | qfq | 13,887,101 | 150,384,337 | 9.64% |
| 2024-08-23 | 9.81 | 9.87 | 9.65 | 9.85 | 9.78 | qfq | 2,288,639 | 22,339,141 | 0.51% |
| 2024-08-22 | 9.99 | 10.06 | 9.79 | 9.80 | 9.73 | qfq | 2,221,213 | 21,963,070 | -1.61% |
| 2024-08-21 | 10.00 | 10.12 | 9.93 | 9.96 | 9.89 | qfq | 2,053,329 | 20,557,334 | -0.80% |
| 2024-08-20 | 10.20 | 10.25 | 9.96 | 10.04 | 9.97 | qfq | 2,768,371 | 27,800,592 | -1.08% |
| 2024-08-19 | 10.35 | 10.38 | 10.12 | 10.15 | 10.07 | qfq | 2,725,636 | 27,898,324 | -1.17% |
| 2024-08-16 | 10.19 | 10.47 | 10.19 | 10.27 | 10.19 | qfq | 3,369,891 | 34,904,713 | 0.00% |
| 2024-08-15 | 10.07 | 10.46 | 9.98 | 10.27 | 10.19 | qfq | 3,688,109 | 37,820,161 | 1.58% |
| 2024-08-14 | 10.21 | 10.25 | 10.06 | 10.11 | 10.03 | qfq | 2,321,673 | 23,513,421 | -0.98% |
| 2024-08-13 | 10.15 | 10.22 | 10.04 | 10.21 | 10.13 | qfq | 2,114,468 | 21,389,235 | 0.79% |
| 2024-08-12 | 10.23 | 10.30 | 10.05 | 10.13 | 10.05 | qfq | 3,007,800 | 30,526,055 | -0.98% |
| 2024-08-09 | 10.40 | 10.55 | 10.23 | 10.23 | 10.15 | qfq | 3,692,808 | 38,430,325 | -0.58% |
| 2024-08-08 | 10.25 | 10.53 | 10.05 | 10.29 | 10.21 | qfq | 4,285,111 | 44,074,893 | -0.10% |
| 2024-08-07 | 10.34 | 10.51 | 10.29 | 10.30 | 10.22 | qfq | 3,324,704 | 34,503,673 | -1.06% |
| 2024-08-06 | 10.45 | 10.52 | 10.26 | 10.41 | 10.33 | qfq | 3,174,572 | 32,876,424 | 1.46% |
| 2024-08-05 | 10.74 | 10.87 | 10.25 | 10.26 | 10.18 | qfq | 5,922,424 | 62,288,713 | -5.26% |
| 2024-08-02 | 11.21 | 11.32 | 10.81 | 10.83 | 10.75 | qfq | 4,337,307 | 48,009,324 | -4.24% |
| 2024-08-01 | 11.27 | 11.47 | 11.08 | 11.31 | 11.23 | qfq | 5,498,611 | 62,245,011 | 0.89% |
| 2024-07-31 | 10.86 | 11.28 | 10.60 | 11.21 | 11.13 | qfq | 8,002,990 | 88,095,779 | 4.28% |
| 2024-07-30 | 10.30 | 10.77 | 10.26 | 10.75 | 10.67 | qfq | 5,669,396 | 59,775,187 | 3.86% |
| 2024-07-29 | 10.69 | 10.69 | 10.34 | 10.35 | 10.27 | qfq | 4,911,467 | 51,374,060 | -3.00% |
| 2024-07-26 | 10.60 | 10.83 | 10.54 | 10.67 | 10.59 | qfq | 4,427,390 | 47,247,974 | 0.38% |
| 2024-07-25 | 10.70 | 10.92 | 10.50 | 10.63 | 10.55 | qfq | 4,335,791 | 46,216,222 | -1.76% |
| 2024-07-24 | 11.23 | 11.34 | 10.78 | 10.82 | 10.74 | qfq | 6,165,468 | 68,060,031 | -3.82% |
| 2024-07-23 | 11.97 | 12.05 | 11.23 | 11.25 | 11.17 | qfq | 5,679,665 | 65,782,140 | -5.94% |
| 2024-07-22 | 11.90 | 12.15 | 11.83 | 11.96 | 11.87 | qfq | 4,969,627 | 59,598,612 | 0.76% |
| 2024-07-19 | 11.30 | 12.08 | 11.26 | 11.87 | 11.78 | qfq | 8,880,493 | 104,876,156 | 5.04% |
| 2024-07-18 | 11.35 | 11.43 | 10.96 | 11.30 | 11.22 | qfq | 5,171,755 | 57,820,398 | -1.82% |
| 2024-07-17 | 11.60 | 11.84 | 11.48 | 11.51 | 11.42 | qfq | 4,266,438 | 49,653,328 | -0.86% |
| 2024-07-16 | 11.31 | 11.63 | 11.20 | 11.61 | 11.52 | qfq | 4,140,141 | 47,442,719 | 2.29% |
| 2024-07-15 | 11.57 | 11.67 | 11.18 | 11.35 | 11.27 | qfq | 3,646,425 | 41,640,327 | -1.30% |
| 2024-07-12 | 11.67 | 11.67 | 11.35 | 11.50 | 11.41 | qfq | 3,139,177 | 35,978,422 | -1.37% |
| 2024-07-11 | 11.68 | 11.83 | 11.46 | 11.66 | 11.57 | qfq | 4,211,713 | 49,085,460 | 2.28% |
| 2024-07-10 | 11.31 | 11.56 | 11.30 | 11.40 | 11.31 | qfq | 3,606,994 | 41,153,752 | 0.44% |
| 2024-07-09 | 10.98 | 11.53 | 10.90 | 11.35 | 11.27 | qfq | 6,672,796 | 75,157,875 | 3.28% |
| 2024-07-08 | 11.29 | 11.38 | 10.91 | 10.99 | 10.91 | qfq | 2,738,203 | 30,480,602 | -2.31% |
| 2024-07-05 | 11.10 | 11.32 | 10.83 | 11.25 | 11.17 | qfq | 3,033,196 | 33,666,574 | 1.44% |
| 2024-07-04 | 11.55 | 11.59 | 11.00 | 11.09 | 11.01 | qfq | 4,185,486 | 47,130,389 | -4.31% |
| 2024-07-03 | 11.55 | 11.92 | 11.44 | 11.59 | 11.50 | qfq | 4,221,106 | 49,045,161 | -0.17% |
| 2024-07-02 | 11.65 | 11.89 | 11.53 | 11.61 | 11.52 | qfq | 3,633,024 | 42,484,996 | -2.35% |
| 2024-07-01 | 12.27 | 12.41 | 11.50 | 11.89 | 11.80 | qfq | 5,432,454 | 64,227,588 | -4.19% |
| 2024-06-28 | 12.18 | 12.66 | 12.15 | 12.41 | 12.32 | qfq | 3,339,567 | 41,596,041 | 0.89% |
| 2024-06-27 | 12.61 | 12.78 | 12.24 | 12.30 | 12.21 | qfq | 3,818,102 | 47,517,984 | -2.46% |
| 2024-06-26 | 12.22 | 12.68 | 12.00 | 12.61 | 12.52 | qfq | 3,559,107 | 43,790,702 | 3.36% |
| 2024-06-25 | 12.40 | 12.53 | 12.06 | 12.20 | 12.11 | qfq | 4,147,028 | 50,972,183 | -1.77% |
| 2024-06-24 | 12.89 | 13.06 | 12.35 | 12.42 | 12.33 | qfq | 5,258,802 | 66,711,711 | -4.46% |
| 2024-06-21 | 12.83 | 13.11 | 12.60 | 13.00 | 12.90 | qfq | 3,960,796 | 51,032,023 | 0.39% |
| 2024-06-20 | 12.79 | 13.55 | 12.78 | 12.95 | 12.85 | qfq | 7,063,071 | 93,076,947 | 0.54% |
| 2024-06-19 | 12.85 | 13.07 | 12.59 | 12.88 | 12.78 | qfq | 3,821,456 | 49,007,959 | -0.77% |
| 2024-06-18 | 12.78 | 13.06 | 12.64 | 12.98 | 12.88 | qfq | 4,961,889 | 63,992,045 | 2.61% |
| 2024-06-17 | 12.39 | 12.82 | 12.30 | 12.65 | 12.56 | qfq | 3,969,002 | 50,041,582 | 0.64% |
| 2024-06-14 | 12.53 | 12.62 | 12.24 | 12.57 | 12.48 | qfq | 4,745,134 | 58,899,479 | -0.24% |
| 2024-06-13 | 12.15 | 12.78 | 12.03 | 12.60 | 12.51 | qfq | 6,231,479 | 77,787,445 | 4.48% |
| 2024-06-12 | 12.01 | 12.33 | 12.01 | 12.06 | 11.97 | qfq | 3,027,664 | 36,754,002 | -0.08% |
| 2024-06-11 | 11.47 | 12.08 | 11.25 | 12.07 | 11.95 | qfq | 4,200,975 | 49,407,232 | 5.23% |
| 2024-06-07 | 11.60 | 11.66 | 11.22 | 11.47 | 11.36 | qfq | 3,157,532 | 36,096,157 | 0.61% |
| 2024-06-06 | 11.90 | 12.14 | 11.31 | 11.40 | 11.29 | qfq | 4,496,851 | 52,794,706 | -2.31% |
| 2024-06-05 | 11.59 | 12.18 | 11.56 | 11.67 | 11.56 | qfq | 3,756,905 | 44,697,768 | 0.60% |
| 2024-06-04 | 12.08 | 12.16 | 11.36 | 11.60 | 11.49 | qfq | 4,223,122 | 48,770,843 | -3.73% |
| 2024-06-03 | 12.23 | 12.51 | 11.94 | 12.05 | 11.93 | qfq | 4,037,484 | 49,216,539 | -1.63% |
| 2024-05-31 | 11.99 | 12.39 | 11.99 | 12.25 | 12.13 | qfq | 3,837,261 | 46,875,614 | 2.00% |
| 2024-05-30 | 11.56 | 12.12 | 11.43 | 12.01 | 11.89 | qfq | 3,393,290 | 40,242,028 | 3.00% |
| 2024-05-29 | 11.63 | 11.89 | 11.61 | 11.66 | 11.55 | qfq | 3,071,743 | 36,128,520 | 0.26% |
| 2024-05-28 | 11.66 | 12.01 | 11.42 | 11.63 | 11.52 | qfq | 3,342,413 | 39,266,889 | 0.61% |
| 2024-05-27 | 11.71 | 11.72 | 11.09 | 11.56 | 11.45 | qfq | 4,206,313 | 47,530,201 | 0.09% |
| 2024-05-24 | 11.99 | 11.99 | 11.53 | 11.55 | 11.44 | qfq | 1,978,498 | 23,092,697 | -2.86% |
| 2024-05-23 | 12.04 | 12.16 | 11.83 | 11.89 | 11.77 | qfq | 1,741,856 | 20,869,125 | -1.90% |
| 2024-05-22 | 11.93 | 12.14 | 11.87 | 12.12 | 12.00 | qfq | 1,667,843 | 20,015,204 | 1.59% |
| 2024-05-21 | 12.02 | 12.07 | 11.81 | 11.93 | 11.81 | qfq | 1,655,828 | 19,768,582 | -0.75% |
| 2024-05-20 | 12.03 | 12.32 | 11.92 | 12.02 | 11.90 | qfq | 2,042,420 | 24,742,488 | -0.41% |
| 2024-05-17 | 11.80 | 12.08 | 11.77 | 12.07 | 11.95 | qfq | 1,683,503 | 20,117,924 | 2.29% |
| 2024-05-16 | 11.91 | 12.04 | 11.79 | 11.80 | 11.69 | qfq | 2,004,640 | 23,901,417 | 0.34% |
| 2024-05-15 | 11.90 | 12.08 | 11.70 | 11.76 | 11.65 | qfq | 1,949,800 | 23,161,639 | -1.18% |
| 2024-05-14 | 11.92 | 12.17 | 11.88 | 11.90 | 11.78 | qfq | 1,977,032 | 23,667,685 | 0.34% |
| 2024-05-13 | 12.00 | 12.21 | 11.80 | 11.86 | 11.74 | qfq | 2,792,742 | 33,360,755 | -4.20% |
| 2024-05-10 | 12.76 | 12.82 | 12.32 | 12.38 | 12.26 | qfq | 2,276,904 | 28,380,822 | -3.05% |
| 2024-05-09 | 12.39 | 12.88 | 12.30 | 12.77 | 12.65 | qfq | 2,454,839 | 31,278,482 | 2.00% |
| 2024-05-08 | 12.74 | 12.93 | 12.35 | 12.52 | 12.40 | qfq | 4,261,808 | 53,763,283 | -1.18% |
| 2024-05-07 | 12.53 | 12.70 | 12.36 | 12.67 | 12.55 | qfq | 2,871,432 | 36,105,688 | 1.44% |
| 2024-05-06 | 12.54 | 12.63 | 12.40 | 12.49 | 12.37 | qfq | 3,279,398 | 40,993,134 | 1.79% |
| 2024-04-30 | 12.59 | 12.59 | 12.16 | 12.27 | 12.15 | qfq | 4,709,553 | 58,102,809 | -0.89% |
| 2024-04-29 | 12.24 | 12.58 | 12.17 | 12.38 | 12.26 | qfq | 4,269,017 | 52,806,720 | 2.31% |
| 2024-04-26 | 11.68 | 12.21 | 11.63 | 12.10 | 11.98 | qfq | 3,312,218 | 39,812,553 | 3.07% |
| 2024-04-25 | 11.81 | 11.97 | 11.61 | 11.74 | 11.63 | qfq | 3,022,793 | 35,628,574 | -0.59% |
| 2024-04-24 | 11.36 | 11.83 | 11.36 | 11.81 | 11.69 | qfq | 2,705,029 | 31,586,545 | 3.60% |
| 2024-04-23 | 11.19 | 11.52 | 11.14 | 11.40 | 11.29 | qfq | 2,663,873 | 30,301,936 | 1.33% |
| 2024-04-22 | 10.91 | 11.42 | 10.47 | 11.25 | 11.14 | qfq | 4,203,589 | 46,353,932 | 2.65% |
| 2024-04-19 | 11.22 | 11.30 | 10.81 | 10.96 | 10.85 | qfq | 3,986,767 | 43,741,908 | -3.18% |
| 2024-04-18 | 11.19 | 11.63 | 10.91 | 11.32 | 11.21 | qfq | 4,188,799 | 47,449,326 | 1.16% |
| 2024-04-17 | 11.09 | 11.50 | 10.97 | 11.19 | 11.08 | qfq | 6,867,095 | 76,952,962 | 2.47% |
| 2024-04-16 | 11.89 | 11.89 | 10.78 | 10.92 | 10.81 | qfq | 5,324,458 | 59,689,611 | -8.16% |
| 2024-04-15 | 12.04 | 12.44 | 11.71 | 11.89 | 11.77 | qfq | 2,831,360 | 33,972,521 | -2.62% |
| 2024-04-12 | 12.36 | 12.51 | 12.18 | 12.21 | 12.09 | qfq | 1,757,654 | 21,666,432 | -0.73% |
| 2024-04-11 | 12.31 | 12.55 | 12.27 | 12.30 | 12.18 | qfq | 2,012,322 | 24,929,502 | -0.81% |
| 2024-04-10 | 12.87 | 12.93 | 12.30 | 12.40 | 12.28 | qfq | 2,558,110 | 32,019,318 | -4.39% |
| 2024-04-09 | 12.74 | 12.99 | 12.62 | 12.97 | 12.84 | qfq | 1,937,734 | 24,882,728 | 1.97% |
| 2024-04-08 | 13.37 | 13.49 | 12.65 | 12.72 | 12.60 | qfq | 2,912,407 | 37,614,998 | -5.00% |
| 2024-04-03 | 13.59 | 13.59 | 13.07 | 13.39 | 13.26 | qfq | 1,811,467 | 24,184,268 | -1.18% |
| 2024-04-02 | 13.84 | 13.84 | 13.35 | 13.55 | 13.42 | qfq | 1,873,730 | 25,335,541 | -1.67% |
| 2024-04-01 | 13.68 | 13.97 | 13.58 | 13.78 | 13.65 | qfq | 2,444,858 | 33,681,044 | 0.95% |
| 2024-03-29 | 12.94 | 13.68 | 12.77 | 13.65 | 13.52 | qfq | 3,149,661 | 41,584,111 | 5.90% |
| 2024-03-28 | 12.62 | 13.12 | 12.52 | 12.89 | 12.76 | qfq | 2,293,916 | 29,406,097 | 1.66% |
| 2024-03-27 | 13.17 | 13.22 | 12.67 | 12.68 | 12.56 | qfq | 2,853,238 | 36,764,116 | -3.79% |
| 2024-03-26 | 13.50 | 13.57 | 13.01 | 13.18 | 13.05 | qfq | 3,530,723 | 46,637,746 | -2.30% |
| 2024-03-25 | 14.17 | 14.17 | 13.46 | 13.49 | 13.36 | qfq | 4,096,531 | 56,184,782 | -3.85% |
| 2024-03-22 | 14.29 | 14.40 | 13.97 | 14.03 | 13.89 | qfq | 4,130,073 | 58,405,055 | -1.82% |
| 2024-03-21 | 14.56 | 14.90 | 14.26 | 14.29 | 14.15 | qfq | 3,870,310 | 56,204,064 | -3.05% |
| 2024-03-20 | 14.80 | 15.05 | 14.56 | 14.74 | 14.60 | qfq | 2,051,212 | 30,193,372 | -0.67% |
| 2024-03-19 | 14.84 | 15.05 | 14.79 | 14.84 | 14.70 | qfq | 2,680,997 | 39,985,445 | -0.47% |
| 2024-03-18 | 14.79 | 14.94 | 14.58 | 14.91 | 14.76 | qfq | 2,953,484 | 43,506,482 | 1.36% |
| 2024-03-15 | 14.70 | 14.74 | 14.43 | 14.71 | 14.57 | qfq | 1,529,669 | 22,313,970 | 0.14% |
| 2024-03-14 | 15.17 | 15.21 | 14.53 | 14.69 | 14.55 | qfq | 2,537,337 | 37,593,143 | -3.29% |
| 2024-03-13 | 15.21 | 15.41 | 15.14 | 15.19 | 15.04 | qfq | 1,852,487 | 28,293,865 | -0.13% |
| 2024-03-12 | 15.05 | 15.34 | 14.92 | 15.21 | 15.06 | qfq | 1,557,434 | 23,589,820 | 0.66% |
| 2024-03-11 | 14.71 | 15.15 | 14.55 | 15.11 | 14.96 | qfq | 2,019,043 | 30,044,986 | 2.03% |
| 2024-03-08 | 14.44 | 14.98 | 14.44 | 14.81 | 14.67 | qfq | 2,364,154 | 34,888,993 | 2.42% |
| 2024-03-07 | 14.92 | 15.14 | 14.45 | 14.46 | 14.32 | qfq | 1,881,654 | 27,832,273 | -3.08% |
| 2024-03-06 | 14.82 | 15.16 | 14.53 | 14.92 | 14.77 | qfq | 2,312,173 | 34,315,773 | 0.61% |
| 2024-03-05 | 15.06 | 15.24 | 14.70 | 14.83 | 14.69 | qfq | 3,041,586 | 45,616,483 | -1.53% |
| 2024-03-04 | 15.16 | 15.36 | 14.84 | 15.06 | 14.91 | qfq | 2,467,977 | 37,233,714 | -0.66% |
| 2024-03-01 | 14.97 | 15.29 | 14.82 | 15.16 | 15.01 | qfq | 3,178,314 | 48,101,056 | 0.66% |
| 2024-02-29 | 14.08 | 15.08 | 14.06 | 15.06 | 14.91 | qfq | 3,573,823 | 52,278,026 | 6.96% |
| 2024-02-28 | 15.30 | 15.65 | 14.08 | 14.08 | 13.94 | qfq | 3,875,768 | 57,561,028 | -7.97% |
| 2024-02-27 | 14.53 | 15.31 | 14.53 | 15.30 | 15.15 | qfq | 3,290,107 | 49,121,507 | 4.22% |
| 2024-02-26 | 14.69 | 14.98 | 14.57 | 14.68 | 14.54 | qfq | 2,795,024 | 41,264,515 | -0.81% |
| 2024-02-23 | 14.52 | 14.87 | 14.37 | 14.80 | 14.66 | qfq | 1,765,556 | 25,854,995 | 2.07% |
| 2024-02-22 | 14.33 | 14.60 | 14.27 | 14.50 | 14.36 | qfq | 1,535,869 | 22,187,131 | 1.26% |
| 2024-02-21 | 14.30 | 14.88 | 14.18 | 14.32 | 14.18 | qfq | 2,310,511 | 33,530,625 | -1.04% |
| 2024-02-20 | 14.48 | 14.63 | 14.20 | 14.47 | 14.33 | qfq | 1,431,875 | 20,616,256 | -0.96% |
| 2024-02-19 | 14.91 | 15.18 | 14.45 | 14.61 | 14.47 | qfq | 2,765,548 | 40,817,551 | -2.01% |
| 2024-02-08 | 13.75 | 15.13 | 13.52 | 14.91 | 14.76 | qfq | 4,546,175 | 67,073,559 | 10.44% |
| 2024-02-07 | 13.10 | 13.90 | 13.01 | 13.50 | 13.37 | qfq | 4,700,258 | 63,533,204 | 2.82% |
| 2024-02-06 | 11.11 | 13.33 | 10.81 | 13.13 | 13.00 | qfq | 4,453,475 | 53,980,294 | 13.19% |
| 2024-02-05 | 12.32 | 12.32 | 11.27 | 11.60 | 11.49 | qfq | 3,822,259 | 45,003,837 | -6.45% |
| 2024-02-02 | 13.18 | 13.36 | 12.11 | 12.40 | 12.28 | qfq | 3,077,397 | 38,955,072 | -5.92% |
| 2024-02-01 | 12.65 | 13.44 | 12.56 | 13.18 | 13.05 | qfq | 3,382,370 | 44,175,818 | 3.86% |
| 2024-01-31 | 13.34 | 13.36 | 12.52 | 12.69 | 12.57 | qfq | 3,726,032 | 47,792,041 | -4.94% |
| 2024-01-30 | 14.10 | 14.15 | 13.33 | 13.35 | 13.22 | qfq | 4,309,971 | 58,917,592 | -5.05% |
| 2024-01-29 | 14.92 | 15.00 | 14.05 | 14.06 | 13.92 | qfq | 3,407,700 | 49,242,720 | -5.45% |
| 2024-01-26 | 15.67 | 15.71 | 14.86 | 14.87 | 14.73 | qfq | 5,924,534 | 89,605,064 | -6.01% |
| 2024-01-25 | 15.45 | 16.00 | 15.24 | 15.82 | 15.67 | qfq | 2,780,780 | 43,593,808 | 1.35% |
| 2024-01-24 | 15.67 | 15.85 | 14.60 | 15.61 | 15.46 | qfq | 4,069,941 | 61,867,703 | 0.64% |
| 2024-01-23 | 15.74 | 16.10 | 15.26 | 15.51 | 15.36 | qfq | 4,132,580 | 64,807,265 | -1.65% |
| 2024-01-22 | 16.33 | 16.35 | 15.58 | 15.77 | 15.62 | qfq | 3,171,808 | 50,662,619 | -3.07% |
| 2024-01-19 | 16.52 | 16.87 | 16.21 | 16.27 | 16.11 | qfq | 1,768,905 | 29,171,436 | -1.45% |
| 2024-01-18 | 16.68 | 16.81 | 15.95 | 16.51 | 16.35 | qfq | 2,794,933 | 45,615,176 | -0.96% |
| 2024-01-17 | 17.10 | 17.17 | 16.60 | 16.67 | 16.51 | qfq | 3,830,362 | 64,782,548 | -2.46% |
| 2024-01-16 | 17.00 | 17.12 | 16.71 | 17.09 | 16.92 | qfq | 4,351,902 | 73,438,687 | 0.77% |
| 2024-01-15 | 16.76 | 17.03 | 16.45 | 16.96 | 16.79 | qfq | 3,950,592 | 66,664,654 | 0.36% |
| 2024-01-12 | 16.46 | 17.00 | 16.25 | 16.90 | 16.74 | qfq | 5,007,474 | 83,663,002 | 2.30% |
| 2024-01-11 | 16.00 | 16.74 | 15.68 | 16.52 | 16.36 | qfq | 4,573,244 | 74,108,786 | 3.64% |
| 2024-01-10 | 15.60 | 16.19 | 15.20 | 15.94 | 15.78 | qfq | 4,454,094 | 70,535,347 | 2.11% |
| 2024-01-09 | 15.68 | 15.79 | 15.28 | 15.61 | 15.46 | qfq | 2,802,633 | 43,584,153 | 0.71% |
| 2024-01-08 | 15.94 | 16.13 | 15.50 | 15.50 | 15.35 | qfq | 2,263,700 | 35,517,460 | -3.49% |
| 2024-01-05 | 16.54 | 16.70 | 15.98 | 16.06 | 15.90 | qfq | 3,542,744 | 57,693,437 | -3.31% |
| 2024-01-04 | 16.88 | 16.88 | 16.30 | 16.61 | 16.45 | qfq | 4,027,299 | 66,505,467 | -1.07% |
| 2024-01-03 | 16.97 | 17.09 | 16.53 | 16.79 | 16.63 | qfq | 4,735,101 | 79,302,780 | -2.10% |
| 2024-01-02 | 17.90 | 17.97 | 16.99 | 17.15 | 16.98 | qfq | 7,836,998 | 135,193,548 | -3.98% |
| 2023-12-29 | 16.95 | 17.98 | 16.95 | 17.86 | 17.69 | qfq | 12,292,521 | 216,581,330 | 5.62% |
| 2023-12-28 | 16.16 | 17.35 | 15.74 | 16.91 | 16.75 | qfq | 10,913,064 | 181,907,852 | 4.19% |
| 2023-12-27 | 15.36 | 16.28 | 15.15 | 16.23 | 16.07 | qfq | 4,213,167 | 66,910,413 | 6.01% |
| 2023-12-26 | 15.59 | 15.59 | 15.09 | 15.31 | 15.16 | qfq | 2,403,390 | 36,658,914 | -1.80% |
| 2023-12-25 | 15.58 | 15.85 | 15.38 | 15.59 | 15.44 | qfq | 1,771,880 | 27,573,001 | -0.06% |
| 2023-12-22 | 15.76 | 15.76 | 15.46 | 15.60 | 15.45 | qfq | 1,743,587 | 27,198,615 | -0.45% |
| 2023-12-21 | 15.73 | 15.85 | 15.35 | 15.67 | 15.52 | qfq | 2,208,935 | 34,421,204 | -0.76% |
| 2023-12-20 | 15.91 | 16.10 | 15.77 | 15.79 | 15.64 | qfq | 1,101,403 | 17,540,166 | -1.13% |
| 2023-12-19 | 15.78 | 16.08 | 15.70 | 15.97 | 15.81 | qfq | 1,475,658 | 23,459,181 | 1.20% |
| 2023-12-18 | 15.91 | 16.14 | 15.78 | 15.78 | 15.63 | qfq | 2,328,653 | 37,155,002 | -1.13% |
| 2023-12-15 | 16.20 | 16.21 | 15.90 | 15.96 | 15.80 | qfq | 1,437,977 | 23,070,930 | -0.87% |
| 2023-12-14 | 16.07 | 16.33 | 16.02 | 16.10 | 15.94 | qfq | 1,818,691 | 29,386,765 | 0.88% |
| 2023-12-13 | 16.11 | 16.25 | 15.88 | 15.96 | 15.80 | qfq | 1,408,318 | 22,633,425 | -0.99% |
| 2023-12-12 | 16.44 | 16.53 | 16.07 | 16.12 | 15.96 | qfq | 2,597,721 | 42,181,891 | -2.18% |
| 2023-12-11 | 16.22 | 16.48 | 15.61 | 16.48 | 16.32 | qfq | 2,694,579 | 43,556,846 | 1.98% |
| 2023-12-08 | 15.95 | 16.30 | 15.91 | 16.16 | 16.00 | qfq | 2,663,019 | 43,013,999 | 1.13% |
| 2023-12-07 | 16.08 | 16.25 | 15.88 | 15.98 | 15.82 | qfq | 1,930,624 | 30,900,014 | -0.93% |
| 2023-12-06 | 16.08 | 16.39 | 15.93 | 16.13 | 15.97 | qfq | 1,958,186 | 31,684,665 | 0.69% |
| 2023-12-05 | 16.41 | 16.41 | 16.00 | 16.02 | 15.86 | qfq | 1,755,604 | 28,335,021 | -2.38% |
| 2023-12-04 | 16.66 | 16.66 | 16.30 | 16.41 | 16.25 | qfq | 2,809,831 | 46,237,350 | -2.55% |
| 2023-12-01 | 16.82 | 16.91 | 16.50 | 16.84 | 16.68 | qfq | 1,732,722 | 28,945,386 | 0.48% |
| 2023-11-30 | 17.04 | 17.04 | 16.58 | 16.76 | 16.60 | qfq | 1,641,697 | 27,515,714 | -1.87% |
| 2023-11-29 | 17.12 | 17.40 | 16.96 | 17.08 | 16.91 | qfq | 1,824,364 | 31,448,336 | -0.18% |
| 2023-11-28 | 16.78 | 17.25 | 16.74 | 17.11 | 16.94 | qfq | 1,694,159 | 28,869,658 | 1.24% |
| 2023-11-27 | 16.50 | 16.99 | 16.40 | 16.90 | 16.74 | qfq | 2,226,066 | 37,270,107 | 2.36% |
| 2023-11-24 | 16.79 | 16.89 | 16.45 | 16.51 | 16.35 | qfq | 2,002,926 | 33,158,474 | -1.73% |
| 2023-11-23 | 16.75 | 16.95 | 16.57 | 16.80 | 16.64 | qfq | 1,768,740 | 29,675,980 | 1.27% |
| 2023-11-22 | 17.04 | 17.05 | 16.59 | 16.59 | 16.43 | qfq | 2,420,973 | 40,638,329 | -2.41% |
| 2023-11-21 | 17.29 | 17.34 | 16.93 | 17.00 | 16.83 | qfq | 2,220,184 | 38,009,163 | -1.68% |
| 2023-11-20 | 17.37 | 17.48 | 17.17 | 17.29 | 17.12 | qfq | 2,605,243 | 44,985,003 | -0.63% |
| 2023-11-17 | 17.16 | 17.47 | 17.03 | 17.40 | 17.23 | qfq | 2,001,571 | 34,688,383 | 1.28% |
| 2023-11-16 | 17.29 | 17.55 | 17.18 | 17.18 | 17.01 | qfq | 2,337,222 | 40,535,436 | -0.75% |
| 2023-11-15 | 17.60 | 17.67 | 17.24 | 17.31 | 17.14 | qfq | 2,079,946 | 36,210,228 | -1.09% |
| 2023-11-14 | 17.08 | 17.61 | 16.91 | 17.50 | 17.33 | qfq | 3,453,488 | 60,226,063 | 2.16% |
| 2023-11-13 | 17.39 | 17.39 | 16.80 | 17.13 | 16.96 | qfq | 2,514,266 | 43,188,851 | -0.41% |
| 2023-11-10 | 17.24 | 17.43 | 16.95 | 17.20 | 17.03 | qfq | 3,463,710 | 59,823,438 | 0.47% |
| 2023-11-09 | 17.35 | 17.50 | 17.09 | 17.12 | 16.95 | qfq | 1,828,756 | 31,496,881 | -1.10% |
| 2023-11-08 | 17.38 | 17.57 | 17.20 | 17.31 | 17.14 | qfq | 3,186,355 | 55,387,760 | -0.52% |
| 2023-11-07 | 17.20 | 17.72 | 17.13 | 17.40 | 17.23 | qfq | 4,868,060 | 84,906,376 | 1.28% |
| 2023-11-06 | 16.90 | 17.23 | 16.80 | 17.18 | 17.01 | qfq | 3,721,280 | 63,745,201 | 2.20% |
| 2023-11-03 | 16.60 | 16.87 | 16.41 | 16.81 | 16.65 | qfq | 2,194,105 | 36,681,245 | 2.19% |
| 2023-11-02 | 16.74 | 17.08 | 16.43 | 16.45 | 16.29 | qfq | 2,273,268 | 37,853,494 | -2.20% |
| 2023-11-01 | 16.77 | 17.13 | 16.58 | 16.82 | 16.66 | qfq | 3,194,896 | 53,918,826 | 0.24% |
| 2023-10-31 | 16.86 | 16.88 | 16.50 | 16.78 | 16.62 | qfq | 4,249,652 | 71,054,959 | 0.00% |
| 2023-10-30 | 15.58 | 16.93 | 15.29 | 16.78 | 16.62 | qfq | 8,789,687 | 145,069,038 | 8.68% |
| 2023-10-27 | 15.12 | 15.55 | 14.93 | 15.44 | 15.29 | qfq | 1,873,434 | 28,506,480 | 1.38% |
| 2023-10-26 | 15.20 | 15.32 | 14.95 | 15.23 | 15.08 | qfq | 2,524,083 | 38,141,175 | -0.72% |
| 2023-10-25 | 15.06 | 15.44 | 14.90 | 15.34 | 15.19 | qfq | 3,074,660 | 46,833,868 | 1.32% |
| 2023-10-24 | 14.70 | 15.21 | 14.38 | 15.14 | 14.99 | qfq | 1,971,700 | 29,312,392 | 3.13% |
| 2023-10-23 | 15.06 | 15.07 | 14.57 | 14.68 | 14.54 | qfq | 1,448,184 | 21,355,748 | -3.04% |
| 2023-10-20 | 15.66 | 15.85 | 15.09 | 15.14 | 14.99 | qfq | 1,930,408 | 29,667,783 | -3.51% |
| 2023-10-19 | 15.28 | 16.15 | 15.28 | 15.69 | 15.54 | qfq | 3,067,921 | 48,673,014 | 0.97% |
| 2023-10-18 | 15.93 | 15.93 | 15.50 | 15.54 | 15.39 | qfq | 1,340,870 | 20,935,321 | -1.96% |
| 2023-10-17 | 15.96 | 15.96 | 15.57 | 15.85 | 15.70 | qfq | 1,302,980 | 20,520,983 | 0.00% |
| 2023-10-16 | 16.30 | 16.30 | 15.75 | 15.85 | 15.70 | qfq | 2,053,138 | 32,632,570 | -2.28% |
| 2023-10-13 | 16.35 | 16.35 | 16.13 | 16.22 | 16.06 | qfq | 1,938,469 | 31,484,318 | -0.12% |
| 2023-10-12 | 16.16 | 16.33 | 16.00 | 16.24 | 16.08 | qfq | 1,928,481 | 31,236,690 | 0.37% |
| 2023-10-11 | 15.95 | 16.33 | 15.73 | 16.18 | 16.02 | qfq | 2,823,018 | 45,439,935 | 2.02% |
| 2023-10-10 | 15.75 | 16.00 | 15.75 | 15.86 | 15.71 | qfq | 1,624,121 | 25,827,217 | 0.32% |
| 2023-10-09 | 15.76 | 15.98 | 15.68 | 15.81 | 15.66 | qfq | 2,413,016 | 38,184,189 | 0.89% |
| 2023-09-28 | 15.49 | 15.85 | 15.49 | 15.67 | 15.52 | qfq | 1,772,986 | 27,837,953 | 0.97% |
| 2023-09-27 | 15.52 | 15.84 | 15.41 | 15.52 | 15.37 | qfq | 1,385,279 | 21,572,497 | -0.06% |
| 2023-09-26 | 15.73 | 15.79 | 15.41 | 15.53 | 15.38 | qfq | 1,584,263 | 24,746,507 | -1.40% |
| 2023-09-25 | 16.05 | 16.05 | 15.49 | 15.75 | 15.60 | qfq | 1,631,005 | 25,582,149 | -1.69% |
| 2023-09-22 | 15.44 | 16.05 | 15.36 | 16.02 | 15.86 | qfq | 1,603,367 | 25,255,381 | 3.76% |
| 2023-09-21 | 15.30 | 15.65 | 15.30 | 15.44 | 15.29 | qfq | 1,119,702 | 17,344,652 | 0.26% |
| 2023-09-20 | 15.70 | 15.89 | 15.36 | 15.40 | 15.25 | qfq | 1,616,286 | 25,102,275 | -2.22% |
| 2023-09-19 | 16.11 | 16.11 | 15.70 | 15.75 | 15.60 | qfq | 1,108,152 | 17,532,689 | -1.81% |
| 2023-09-18 | 16.11 | 16.20 | 15.94 | 16.04 | 15.88 | qfq | 1,494,354 | 23,970,683 | -0.43% |
| 2023-09-15 | 15.97 | 16.57 | 15.85 | 16.11 | 15.95 | qfq | 2,341,085 | 37,797,945 | 0.19% |
| 2023-09-14 | 16.18 | 16.21 | 15.91 | 16.08 | 15.92 | qfq | 1,252,642 | 20,108,175 | -0.50% |
| 2023-09-13 | 16.45 | 16.50 | 15.95 | 16.16 | 16.00 | qfq | 2,186,171 | 35,343,697 | -1.64% |
| 2023-09-12 | 16.59 | 16.59 | 16.18 | 16.43 | 16.27 | qfq | 2,242,855 | 36,734,368 | -0.48% |
| 2023-09-11 | 16.83 | 16.90 | 16.37 | 16.51 | 16.35 | qfq | 2,538,494 | 42,054,570 | -0.12% |
| 2023-09-08 | 16.28 | 16.62 | 16.21 | 16.53 | 16.37 | qfq | 2,130,133 | 35,093,162 | 1.29% |
| 2023-09-07 | 16.54 | 16.56 | 16.31 | 16.32 | 16.16 | qfq | 2,250,890 | 37,022,114 | -1.75% |
| 2023-09-06 | 16.27 | 16.67 | 16.13 | 16.61 | 16.45 | qfq | 2,771,026 | 45,682,343 | 2.03% |
| 2023-09-05 | 16.15 | 16.63 | 16.10 | 16.28 | 16.12 | qfq | 3,076,609 | 50,370,312 | 1.06% |
| 2023-09-04 | 16.25 | 16.27 | 15.73 | 16.11 | 15.95 | qfq | 2,524,575 | 40,329,606 | -0.37% |
| 2023-09-01 | 16.20 | 16.28 | 16.00 | 16.17 | 16.01 | qfq | 3,340,738 | 53,953,700 | 0.00% |
| 2023-08-31 | 16.09 | 16.32 | 15.82 | 16.17 | 16.01 | qfq | 4,617,543 | 74,641,386 | 1.70% |
| 2023-08-30 | 15.13 | 15.98 | 15.05 | 15.90 | 15.75 | qfq | 6,121,336 | 96,512,113 | 5.65% |
| 2023-08-29 | 14.00 | 15.13 | 13.99 | 15.05 | 14.90 | qfq | 4,785,462 | 70,283,099 | 6.74% |
| 2023-08-28 | 15.44 | 15.46 | 13.98 | 14.10 | 13.96 | qfq | 4,620,825 | 66,847,170 | -2.15% |
| 2023-08-25 | 14.86 | 14.99 | 14.35 | 14.41 | 14.27 | qfq | 2,502,566 | 36,459,283 | -3.68% |
| 2023-08-24 | 14.98 | 15.23 | 14.75 | 14.96 | 14.81 | qfq | 1,503,723 | 22,613,915 | -0.33% |
| 2023-08-23 | 15.20 | 15.31 | 14.92 | 15.01 | 14.86 | qfq | 1,469,391 | 22,146,765 | -1.44% |
| 2023-08-22 | 15.63 | 15.63 | 14.88 | 15.23 | 15.08 | qfq | 2,169,169 | 32,915,898 | -0.33% |
| 2023-08-21 | 15.37 | 15.63 | 15.22 | 15.28 | 15.13 | qfq | 1,265,877 | 19,425,302 | -0.78% |
| 2023-08-18 | 15.48 | 15.74 | 15.39 | 15.40 | 15.25 | qfq | 1,540,359 | 23,995,089 | 0.20% |
| 2023-08-17 | 15.17 | 15.52 | 15.04 | 15.37 | 15.22 | qfq | 1,169,048 | 17,954,391 | 1.18% |
| 2023-08-16 | 15.35 | 15.53 | 15.18 | 15.19 | 15.04 | qfq | 1,169,985 | 17,925,225 | -0.85% |
| 2023-08-15 | 15.53 | 15.59 | 15.14 | 15.32 | 15.17 | qfq | 1,917,228 | 29,290,677 | -1.48% |
| 2023-08-14 | 15.78 | 15.89 | 15.23 | 15.55 | 15.40 | qfq | 2,592,744 | 40,120,330 | -2.26% |
| 2023-08-11 | 16.17 | 16.27 | 15.90 | 15.91 | 15.76 | qfq | 1,144,647 | 18,368,043 | -1.79% |
| 2023-08-10 | 16.07 | 16.27 | 16.01 | 16.20 | 16.04 | qfq | 1,231,775 | 19,932,922 | 1.25% |
| 2023-08-09 | 16.03 | 16.11 | 15.93 | 16.00 | 15.84 | qfq | 1,342,161 | 21,489,893 | -0.44% |
| 2023-08-08 | 16.35 | 16.46 | 15.97 | 16.07 | 15.91 | qfq | 2,018,012 | 32,479,616 | -1.47% |
| 2023-08-07 | 16.61 | 16.76 | 16.24 | 16.31 | 16.15 | qfq | 2,010,551 | 32,987,697 | -2.28% |
| 2023-08-04 | 16.69 | 16.81 | 16.60 | 16.69 | 16.53 | qfq | 1,309,077 | 21,888,520 | 0.42% |
| 2023-08-03 | 16.67 | 16.74 | 16.51 | 16.62 | 16.46 | qfq | 1,122,792 | 18,631,912 | -0.60% |
| 2023-08-02 | 16.77 | 16.82 | 16.57 | 16.72 | 16.56 | qfq | 1,132,578 | 18,896,461 | -0.06% |
| 2023-08-01 | 16.86 | 16.93 | 16.65 | 16.73 | 16.57 | qfq | 1,255,921 | 21,094,706 | -0.65% |
| 2023-07-31 | 16.79 | 16.97 | 16.67 | 16.84 | 16.68 | qfq | 1,822,433 | 30,689,627 | 0.12% |
| 2023-07-28 | 16.58 | 16.97 | 16.38 | 16.82 | 16.66 | qfq | 2,079,572 | 34,743,768 | 2.62% |
| 2023-07-27 | 16.70 | 16.79 | 16.32 | 16.39 | 16.23 | qfq | 1,293,891 | 21,380,580 | -1.62% |
| 2023-07-26 | 16.94 | 16.97 | 16.62 | 16.66 | 16.50 | qfq | 1,373,922 | 23,047,844 | -1.42% |
| 2023-07-25 | 16.80 | 16.98 | 16.58 | 16.90 | 16.74 | qfq | 1,969,897 | 33,100,782 | 1.93% |
| 2023-07-24 | 16.95 | 16.98 | 16.49 | 16.58 | 16.42 | qfq | 1,356,167 | 22,690,022 | -1.49% |
| 2023-07-21 | 17.06 | 17.26 | 16.80 | 16.83 | 16.67 | qfq | 1,920,078 | 32,593,393 | -1.58% |
| 2023-07-20 | 17.53 | 17.60 | 17.06 | 17.10 | 16.93 | qfq | 1,827,640 | 31,542,893 | -1.95% |
| 2023-07-19 | 17.50 | 17.76 | 17.31 | 17.44 | 17.27 | qfq | 2,175,814 | 38,034,224 | -0.57% |
| 2023-07-18 | 17.66 | 18.15 | 17.54 | 17.54 | 17.37 | qfq | 3,085,379 | 54,819,108 | -0.74% |
| 2023-07-17 | 17.77 | 18.02 | 17.42 | 17.67 | 17.50 | qfq | 2,597,384 | 45,974,099 | -1.06% |