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
江苏北人688218.SH
最近收盘价36.662026-07-17
最近交易日2026-07-17
成交量（股）8,426,304
成交额（元）339,881,763
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.35 | — | — | — | 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 | 45.56 | 45.98 | 36.66 | 36.66 | 36.66 | qfq | 8,426,304 | 339,881,763 | -20.01% |
| 2026-07-16 | 45.10 | 47.92 | 45.10 | 45.83 | 45.83 | qfq | 4,964,430 | 230,475,599 | 0.31% |
| 2026-07-15 | 43.18 | 48.88 | 43.18 | 45.69 | 45.69 | qfq | 5,168,525 | 239,919,873 | 5.89% |
| 2026-07-14 | 42.60 | 43.49 | 40.74 | 43.15 | 43.15 | qfq | 4,349,671 | 184,595,435 | 1.31% |
| 2026-07-13 | 45.70 | 46.39 | 42.57 | 42.59 | 42.59 | qfq | 4,500,932 | 200,276,678 | -8.80% |
| 2026-07-10 | 47.47 | 48.03 | 46.00 | 46.70 | 46.70 | qfq | 3,469,484 | 163,723,551 | -1.62% |
| 2026-07-09 | 46.20 | 47.50 | 44.30 | 47.47 | 47.47 | qfq | 3,248,876 | 149,492,911 | 2.75% |
| 2026-07-08 | 46.52 | 47.39 | 43.42 | 46.20 | 46.20 | qfq | 5,263,099 | 239,381,747 | 0.37% |
| 2026-07-07 | 48.98 | 49.60 | 45.39 | 46.03 | 46.03 | qfq | 4,181,750 | 198,238,755 | -6.27% |
| 2026-07-06 | 50.00 | 51.49 | 47.78 | 49.11 | 49.11 | qfq | 4,472,633 | 220,070,116 | -3.55% |
| 2026-07-03 | 49.80 | 52.99 | 49.39 | 50.92 | 50.92 | qfq | 4,702,162 | 240,110,784 | 1.98% |
| 2026-07-02 | 52.08 | 53.42 | 49.34 | 49.93 | 49.93 | qfq | 4,490,198 | 230,286,230 | -4.44% |
| 2026-07-01 | 55.00 | 56.03 | 51.90 | 52.25 | 52.25 | qfq | 6,463,749 | 344,271,852 | -4.93% |
| 2026-06-30 | 50.20 | 55.26 | 49.00 | 54.96 | 54.96 | qfq | 6,850,525 | 355,901,609 | 9.88% |
| 2026-06-29 | 49.53 | 51.00 | 46.46 | 50.02 | 50.02 | qfq | 6,015,823 | 293,941,053 | 1.77% |
| 2026-06-26 | 51.88 | 51.88 | 48.52 | 49.15 | 49.15 | qfq | 5,675,649 | 284,342,603 | -4.93% |
| 2026-06-25 | 50.50 | 53.20 | 50.50 | 51.70 | 51.70 | qfq | 4,390,153 | 226,895,211 | 0.29% |
| 2026-06-24 | 52.29 | 53.09 | 50.23 | 51.55 | 51.55 | qfq | 3,926,259 | 202,163,914 | -1.36% |
| 2026-06-23 | 54.50 | 55.97 | 52.26 | 52.26 | 52.26 | qfq | 5,151,985 | 276,891,339 | -4.64% |
| 2026-06-22 | 53.95 | 55.20 | 52.58 | 54.80 | 54.80 | qfq | 6,351,556 | 343,465,819 | -0.36% |
| 2026-06-18 | 55.47 | 57.45 | 54.00 | 55.00 | 55.00 | qfq | 7,408,970 | 411,743,188 | 0.36% |
| 2026-06-17 | 54.03 | 56.00 | 53.00 | 54.80 | 54.80 | qfq | 5,416,452 | 295,528,154 | 0.18% |
| 2026-06-16 | 53.50 | 55.26 | 52.45 | 54.70 | 54.70 | qfq | 5,163,014 | 278,833,379 | 1.58% |
| 2026-06-15 | 53.00 | 54.22 | 51.44 | 53.85 | 53.85 | qfq | 5,791,126 | 305,405,505 | 1.03% |
| 2026-06-12 | 54.05 | 57.47 | 52.98 | 53.30 | 53.30 | qfq | 7,755,313 | 423,725,509 | 1.27% |
| 2026-06-11 | 49.16 | 52.87 | 47.51 | 52.63 | 52.63 | qfq | 7,843,809 | 398,898,081 | 7.58% |
| 2026-06-10 | 48.41 | 50.88 | 47.00 | 48.92 | 48.92 | qfq | 8,406,540 | 411,669,082 | 0.25% |
| 2026-06-09 | 45.12 | 48.80 | 44.06 | 48.80 | 48.80 | qfq | 8,186,357 | 379,571,674 | 7.85% |
| 2026-06-08 | 43.00 | 45.26 | 41.21 | 45.25 | 45.25 | qfq | 8,393,249 | 370,939,803 | 3.50% |
| 2026-06-05 | 40.00 | 45.00 | 40.00 | 43.72 | 43.72 | qfq | 6,117,223 | 263,943,980 | 4.27% |
| 2026-06-04 | 40.92 | 43.50 | 40.92 | 41.93 | 41.93 | qfq | 4,315,221 | 181,601,573 | -0.14% |
| 2026-06-03 | 42.95 | 43.95 | 41.70 | 41.99 | 41.99 | qfq | 5,318,170 | 227,412,254 | -2.80% |
| 2026-06-02 | 43.12 | 45.45 | 42.96 | 43.20 | 43.20 | qfq | 5,729,207 | 252,522,655 | -1.82% |
| 2026-06-01 | 45.54 | 45.68 | 43.78 | 44.00 | 44.00 | qfq | 5,501,734 | 243,433,524 | -2.55% |
| 2026-05-29 | 47.56 | 47.56 | 44.63 | 45.15 | 45.15 | qfq | 6,472,418 | 295,678,526 | -2.76% |
| 2026-05-28 | 42.28 | 47.50 | 41.58 | 46.43 | 46.43 | qfq | 9,928,339 | 456,978,883 | 9.50% |
| 2026-05-27 | 44.78 | 45.00 | 40.20 | 42.40 | 42.40 | qfq | 8,026,062 | 339,328,492 | -5.06% |
| 2026-05-26 | 45.10 | 45.35 | 43.80 | 44.66 | 44.66 | qfq | 3,727,470 | 165,787,266 | -0.42% |
| 2026-05-25 | 43.90 | 44.96 | 42.64 | 44.85 | 44.85 | qfq | 6,879,324 | 302,042,421 | 2.16% |
| 2026-05-22 | 44.14 | 45.87 | 42.79 | 43.90 | 43.90 | qfq | 7,458,019 | 327,894,028 | 0.87% |
| 2026-05-21 | 45.30 | 45.70 | 42.81 | 43.52 | 43.52 | qfq | 8,883,286 | 393,952,739 | -4.71% |
| 2026-05-20 | 43.63 | 47.20 | 43.51 | 45.67 | 45.67 | qfq | 8,293,913 | 377,066,922 | 2.22% |
| 2026-05-19 | 43.80 | 45.00 | 41.66 | 44.68 | 44.68 | qfq | 8,836,104 | 383,284,097 | 2.08% |
| 2026-05-18 | 41.90 | 43.85 | 41.45 | 43.77 | 43.77 | qfq | 7,133,488 | 309,018,103 | 2.65% |
| 2026-05-15 | 41.62 | 43.58 | 41.02 | 42.64 | 42.64 | qfq | 7,176,224 | 306,010,432 | 1.94% |
| 2026-05-14 | 41.12 | 42.56 | 40.50 | 41.83 | 41.83 | qfq | 5,129,000 | 213,432,964 | 0.72% |
| 2026-05-13 | 41.44 | 41.68 | 38.81 | 41.53 | 41.53 | qfq | 7,720,230 | 313,060,442 | 0.17% |
| 2026-05-12 | 40.74 | 41.88 | 40.00 | 41.46 | 41.46 | qfq | 8,459,952 | 345,727,675 | 2.88% |
| 2026-05-11 | 40.80 | 41.28 | 38.86 | 40.30 | 40.30 | qfq | 6,503,901 | 260,634,518 | 2.52% |
| 2026-05-08 | 38.72 | 40.59 | 38.50 | 39.31 | 39.31 | qfq | 6,192,784 | 244,348,864 | 1.08% |
| 2026-05-07 | 38.44 | 39.28 | 37.41 | 38.89 | 38.89 | qfq | 7,289,547 | 280,836,314 | 1.17% |
| 2026-05-06 | 34.09 | 39.31 | 34.09 | 38.44 | 38.44 | qfq | 9,431,426 | 352,741,652 | 13.06% |
| 2026-04-30 | 31.86 | 34.85 | 31.48 | 34.00 | 34.00 | qfq | 9,424,790 | 313,713,005 | 6.25% |
| 2026-04-29 | 31.11 | 32.30 | 30.89 | 32.00 | 32.00 | qfq | 6,707,695 | 212,856,863 | 3.06% |
| 2026-04-28 | 30.61 | 32.04 | 30.11 | 31.05 | 31.05 | qfq | 5,655,920 | 176,204,668 | 1.44% |
| 2026-04-27 | 31.03 | 31.19 | 29.80 | 30.61 | 30.61 | qfq | 6,652,982 | 203,116,220 | 0.33% |
| 2026-04-24 | 29.93 | 30.90 | 29.82 | 30.51 | 30.51 | qfq | 6,042,991 | 184,047,123 | 1.63% |
| 2026-04-23 | 30.09 | 30.28 | 29.50 | 30.02 | 30.02 | qfq | 6,827,221 | 204,721,458 | 0.30% |
| 2026-04-22 | 28.70 | 30.25 | 28.38 | 29.93 | 29.93 | qfq | 9,454,059 | 280,180,274 | 3.78% |
| 2026-04-21 | 28.11 | 29.00 | 27.35 | 28.84 | 28.84 | qfq | 12,360,087 | 350,486,380 | 2.52% |
| 2026-04-20 | 24.66 | 28.96 | 24.55 | 28.13 | 28.13 | qfq | 16,354,857 | 445,409,474 | 15.62% |
| 2026-04-17 | 24.00 | 24.49 | 23.67 | 24.33 | 24.33 | qfq | 3,451,603 | 83,062,068 | 0.95% |
| 2026-04-16 | 23.78 | 24.24 | 23.40 | 24.10 | 24.10 | qfq | 3,191,076 | 76,583,130 | 1.30% |
| 2026-04-15 | 23.72 | 23.95 | 23.43 | 23.79 | 23.79 | qfq | 2,044,587 | 48,357,039 | 0.63% |
| 2026-04-14 | 23.72 | 23.99 | 23.40 | 23.64 | 23.64 | qfq | 2,189,177 | 51,659,057 | 0.13% |
| 2026-04-13 | 23.90 | 24.15 | 23.52 | 23.61 | 23.61 | qfq | 2,211,053 | 52,527,156 | -1.38% |
| 2026-04-10 | 24.20 | 24.35 | 23.88 | 23.94 | 23.94 | qfq | 2,913,456 | 70,290,795 | 0.80% |
| 2026-04-09 | 24.26 | 24.76 | 23.50 | 23.75 | 23.75 | qfq | 4,374,726 | 104,933,425 | -3.06% |
| 2026-04-08 | 23.88 | 24.55 | 23.61 | 24.50 | 24.50 | qfq | 3,549,788 | 85,914,305 | 4.66% |
| 2026-04-07 | 23.56 | 24.25 | 23.25 | 23.41 | 23.41 | qfq | 2,941,398 | 69,706,054 | -1.31% |
| 2026-04-03 | 24.46 | 24.46 | 23.30 | 23.72 | 23.72 | qfq | 3,725,326 | 88,512,335 | -2.63% |
| 2026-04-02 | 24.21 | 24.75 | 23.92 | 24.36 | 24.36 | qfq | 3,749,476 | 91,401,659 | -0.04% |
| 2026-04-01 | 24.40 | 24.69 | 23.95 | 24.37 | 24.37 | qfq | 3,374,120 | 81,986,730 | 1.33% |
| 2026-03-31 | 23.86 | 24.52 | 23.68 | 24.05 | 24.05 | qfq | 4,760,559 | 115,219,652 | 0.12% |
| 2026-03-30 | 23.80 | 24.22 | 23.40 | 24.02 | 24.02 | qfq | 3,536,122 | 84,269,081 | -0.70% |
| 2026-03-27 | 23.70 | 24.19 | 23.21 | 24.19 | 24.19 | qfq | 3,759,209 | 89,445,170 | 1.90% |
| 2026-03-26 | 25.05 | 25.05 | 23.63 | 23.74 | 23.74 | qfq | 6,962,271 | 168,029,990 | -5.23% |
| 2026-03-25 | 23.69 | 25.17 | 23.69 | 25.05 | 25.05 | qfq | 6,647,139 | 164,050,514 | 5.74% |
| 2026-03-24 | 23.17 | 23.83 | 22.85 | 23.69 | 23.69 | qfq | 4,953,193 | 115,882,080 | 2.60% |
| 2026-03-23 | 22.95 | 23.96 | 22.60 | 23.09 | 23.09 | qfq | 6,574,013 | 153,497,346 | -1.49% |
| 2026-03-20 | 23.62 | 24.19 | 23.21 | 23.44 | 23.44 | qfq | 6,061,348 | 143,441,734 | -0.72% |
| 2026-03-19 | 22.99 | 23.93 | 22.90 | 23.61 | 23.61 | qfq | 5,423,630 | 127,442,213 | 1.64% |
| 2026-03-18 | 23.03 | 23.48 | 22.68 | 23.23 | 23.23 | qfq | 4,279,755 | 98,877,041 | 1.18% |
| 2026-03-17 | 22.22 | 23.62 | 22.10 | 22.96 | 22.96 | qfq | 9,490,321 | 219,112,399 | 4.08% |
| 2026-03-16 | 22.11 | 22.40 | 21.83 | 22.06 | 22.06 | qfq | 3,218,357 | 71,068,090 | -0.90% |
| 2026-03-13 | 22.01 | 22.79 | 21.83 | 22.26 | 22.26 | qfq | 3,501,215 | 78,481,146 | 1.14% |
| 2026-03-12 | 22.29 | 22.47 | 21.84 | 22.01 | 22.01 | qfq | 2,549,055 | 56,428,504 | -0.81% |
| 2026-03-11 | 21.80 | 22.91 | 21.68 | 22.19 | 22.19 | qfq | 5,726,990 | 127,674,664 | 2.40% |
| 2026-03-10 | 20.90 | 21.82 | 20.76 | 21.67 | 21.67 | qfq | 2,706,742 | 58,070,192 | 4.69% |
| 2026-03-09 | 20.62 | 20.86 | 20.20 | 20.70 | 20.70 | qfq | 2,341,887 | 48,004,812 | -1.19% |
| 2026-03-06 | 20.56 | 21.03 | 20.55 | 20.95 | 20.95 | qfq | 1,614,502 | 33,733,193 | 1.11% |
| 2026-03-05 | 20.99 | 21.14 | 20.62 | 20.72 | 20.72 | qfq | 1,639,643 | 34,294,881 | 0.58% |
| 2026-03-04 | 20.72 | 21.10 | 20.45 | 20.60 | 20.60 | qfq | 2,378,648 | 49,267,480 | -1.34% |
| 2026-03-03 | 21.60 | 21.90 | 20.88 | 20.88 | 20.88 | qfq | 3,331,064 | 71,312,669 | -3.69% |
| 2026-03-02 | 22.00 | 22.48 | 21.60 | 21.68 | 21.68 | qfq | 3,068,661 | 67,176,560 | -3.64% |
| 2026-02-27 | 22.37 | 22.52 | 22.18 | 22.50 | 22.50 | qfq | 1,633,525 | 36,568,595 | -0.09% |
| 2026-02-26 | 22.66 | 22.77 | 22.40 | 22.52 | 22.52 | qfq | 1,667,605 | 37,592,574 | -0.09% |
| 2026-02-25 | 22.78 | 22.88 | 22.39 | 22.54 | 22.54 | qfq | 2,463,434 | 55,831,043 | 0.90% |
| 2026-02-24 | 22.70 | 22.83 | 22.28 | 22.34 | 22.34 | qfq | 2,296,445 | 51,715,303 | 0.22% |
| 2026-02-13 | 22.01 | 22.50 | 22.00 | 22.29 | 22.29 | qfq | 1,969,678 | 44,076,694 | 0.72% |
| 2026-02-12 | 22.12 | 22.41 | 22.03 | 22.13 | 22.13 | qfq | 1,723,030 | 38,313,183 | 0.45% |
| 2026-02-11 | 22.11 | 22.29 | 21.98 | 22.03 | 22.03 | qfq | 1,224,095 | 27,083,181 | -0.72% |
| 2026-02-10 | 22.12 | 22.43 | 22.11 | 22.19 | 22.19 | qfq | 1,541,894 | 34,321,512 | 0.09% |
| 2026-02-09 | 21.94 | 22.25 | 21.61 | 22.17 | 22.17 | qfq | 2,142,338 | 47,056,909 | 3.07% |
| 2026-02-06 | 21.21 | 21.79 | 21.10 | 21.51 | 21.51 | qfq | 1,837,018 | 39,574,742 | 0.75% |
| 2026-02-05 | 21.26 | 21.60 | 21.14 | 21.35 | 21.35 | qfq | 1,842,191 | 39,458,168 | -0.05% |
| 2026-02-04 | 21.50 | 21.71 | 21.13 | 21.36 | 21.36 | qfq | 1,858,639 | 39,771,524 | -1.02% |
| 2026-02-03 | 21.42 | 21.64 | 21.16 | 21.58 | 21.58 | qfq | 2,093,097 | 44,944,760 | 1.79% |
| 2026-02-02 | 21.66 | 21.72 | 21.06 | 21.20 | 21.20 | qfq | 2,655,913 | 56,929,209 | -1.12% |
| 2026-01-30 | 21.02 | 21.60 | 20.71 | 21.44 | 21.44 | qfq | 4,063,885 | 85,884,222 | 1.71% |
| 2026-01-29 | 22.11 | 22.15 | 21.00 | 21.08 | 21.08 | qfq | 5,433,116 | 116,871,396 | -6.27% |
| 2026-01-28 | 23.29 | 23.33 | 22.38 | 22.49 | 22.49 | qfq | 3,228,056 | 72,900,401 | -2.93% |
| 2026-01-27 | 23.07 | 23.33 | 22.30 | 23.17 | 23.17 | qfq | 3,247,324 | 74,217,418 | 0.43% |
| 2026-01-26 | 24.10 | 24.49 | 22.81 | 23.07 | 23.07 | qfq | 4,613,449 | 107,875,047 | -3.92% |
| 2026-01-23 | 23.83 | 24.01 | 23.65 | 24.01 | 24.01 | qfq | 2,579,596 | 61,487,011 | 1.18% |
| 2026-01-22 | 23.61 | 24.12 | 23.56 | 23.73 | 23.73 | qfq | 2,147,244 | 51,144,591 | -0.25% |
| 2026-01-21 | 23.37 | 23.89 | 23.28 | 23.79 | 23.79 | qfq | 2,236,076 | 52,995,339 | 1.62% |
| 2026-01-20 | 23.82 | 24.13 | 23.20 | 23.41 | 23.41 | qfq | 2,602,439 | 61,397,947 | -1.72% |
| 2026-01-19 | 24.00 | 24.09 | 23.70 | 23.82 | 23.82 | qfq | 2,741,107 | 65,428,155 | -0.54% |
| 2026-01-16 | 23.39 | 24.05 | 23.30 | 23.95 | 23.95 | qfq | 4,083,750 | 96,991,272 | 2.53% |
| 2026-01-15 | 23.38 | 23.67 | 23.10 | 23.36 | 23.36 | qfq | 2,712,533 | 63,250,613 | -0.93% |
| 2026-01-14 | 23.70 | 24.30 | 23.21 | 23.58 | 23.58 | qfq | 5,503,244 | 130,468,651 | 0.60% |
| 2026-01-13 | 23.76 | 24.28 | 23.08 | 23.44 | 23.44 | qfq | 5,927,368 | 140,554,338 | -1.18% |
| 2026-01-12 | 23.30 | 23.86 | 23.23 | 23.72 | 23.72 | qfq | 4,553,614 | 107,266,850 | 1.28% |
| 2026-01-09 | 23.17 | 23.60 | 23.04 | 23.42 | 23.42 | qfq | 3,337,257 | 77,854,968 | 1.08% |
| 2026-01-08 | 22.73 | 23.65 | 22.68 | 23.17 | 23.17 | qfq | 3,550,608 | 82,486,463 | 1.80% |
| 2026-01-07 | 22.66 | 23.01 | 22.63 | 22.76 | 22.76 | qfq | 2,423,347 | 55,203,803 | -0.39% |
| 2026-01-06 | 22.99 | 23.30 | 22.82 | 22.85 | 22.85 | qfq | 2,651,806 | 61,049,373 | -0.22% |
| 2026-01-05 | 22.81 | 22.94 | 22.50 | 22.90 | 22.90 | qfq | 2,750,647 | 62,597,797 | 0.35% |
| 2025-12-31 | 23.04 | 23.11 | 22.61 | 22.82 | 22.82 | qfq | 2,200,005 | 50,133,932 | -0.22% |
| 2025-12-30 | 22.52 | 23.14 | 22.30 | 22.87 | 22.87 | qfq | 3,021,368 | 68,907,570 | 2.01% |
| 2025-12-29 | 22.57 | 22.66 | 22.15 | 22.42 | 22.42 | qfq | 2,617,475 | 58,723,972 | 0.76% |
| 2025-12-26 | 22.69 | 22.98 | 22.12 | 22.25 | 22.25 | qfq | 2,904,133 | 65,192,006 | -2.20% |
| 2025-12-25 | 22.25 | 22.76 | 22.01 | 22.75 | 22.75 | qfq | 3,276,767 | 73,613,196 | 2.25% |
| 2025-12-24 | 22.20 | 22.40 | 21.84 | 22.25 | 22.25 | qfq | 1,986,844 | 44,070,075 | 0.23% |
| 2025-12-23 | 21.29 | 22.40 | 21.29 | 22.20 | 22.20 | qfq | 4,812,914 | 106,170,156 | 3.79% |
| 2025-12-22 | 21.00 | 21.49 | 20.97 | 21.39 | 21.39 | qfq | 2,586,422 | 55,193,888 | 2.34% |
| 2025-12-19 | 20.55 | 20.99 | 20.55 | 20.90 | 20.90 | qfq | 1,729,287 | 36,053,674 | 1.75% |
| 2025-12-18 | 20.40 | 20.85 | 20.31 | 20.54 | 20.54 | qfq | 1,934,878 | 39,940,814 | 0.54% |
| 2025-12-17 | 20.35 | 20.54 | 19.94 | 20.43 | 20.43 | qfq | 1,910,403 | 38,577,640 | 0.49% |
| 2025-12-16 | 20.90 | 20.90 | 20.20 | 20.33 | 20.33 | qfq | 2,022,399 | 41,227,758 | -2.82% |
| 2025-12-15 | 20.99 | 21.06 | 20.57 | 20.92 | 20.92 | qfq | 2,358,886 | 49,162,421 | -0.95% |
| 2025-12-12 | 21.40 | 21.49 | 21.00 | 21.12 | 21.12 | qfq | 4,361,644 | 92,469,592 | -1.35% |
| 2025-12-11 | 22.23 | 22.29 | 21.33 | 21.41 | 21.41 | qfq | 2,912,049 | 63,030,950 | -3.21% |
| 2025-12-10 | 22.68 | 22.68 | 22.08 | 22.12 | 22.12 | qfq | 1,966,402 | 43,778,205 | -2.17% |
| 2025-12-09 | 22.98 | 23.07 | 22.52 | 22.61 | 22.61 | qfq | 1,899,751 | 43,220,193 | -1.44% |
| 2025-12-08 | 22.69 | 23.45 | 22.52 | 22.94 | 22.94 | qfq | 3,319,233 | 76,075,620 | 1.10% |
| 2025-12-05 | 21.88 | 22.80 | 21.80 | 22.69 | 22.69 | qfq | 2,270,228 | 50,783,333 | 2.81% |
| 2025-12-04 | 22.24 | 22.68 | 21.90 | 22.07 | 22.07 | qfq | 2,438,473 | 54,277,941 | 0.55% |
| 2025-12-03 | 22.19 | 22.43 | 21.73 | 21.95 | 21.95 | qfq | 1,452,315 | 31,898,706 | -1.08% |
| 2025-12-02 | 22.86 | 22.86 | 22.15 | 22.19 | 22.19 | qfq | 1,458,767 | 32,564,840 | -2.33% |
| 2025-12-01 | 22.68 | 22.96 | 22.50 | 22.72 | 22.72 | qfq | 1,441,637 | 32,810,831 | 0.71% |
| 2025-11-28 | 22.19 | 22.57 | 22.03 | 22.56 | 22.56 | qfq | 1,654,228 | 37,007,759 | 1.62% |
| 2025-11-27 | 22.26 | 22.48 | 22.09 | 22.20 | 22.20 | qfq | 1,224,380 | 27,328,444 | 0.23% |
| 2025-11-26 | 22.52 | 22.65 | 22.07 | 22.15 | 22.15 | qfq | 1,657,694 | 37,002,638 | -0.85% |
| 2025-11-25 | 22.68 | 22.68 | 22.31 | 22.34 | 22.34 | qfq | 1,542,599 | 34,729,558 | 0.00% |
| 2025-11-24 | 22.10 | 22.42 | 21.69 | 22.34 | 22.34 | qfq | 1,797,078 | 39,666,101 | 2.06% |
| 2025-11-21 | 22.12 | 22.35 | 21.42 | 21.89 | 21.89 | qfq | 2,643,177 | 57,994,800 | -2.45% |
| 2025-11-20 | 22.80 | 23.03 | 22.26 | 22.44 | 22.44 | qfq | 2,472,099 | 55,601,954 | -1.23% |
| 2025-11-19 | 23.54 | 23.82 | 22.71 | 22.72 | 22.72 | qfq | 2,670,390 | 61,713,798 | -3.48% |
| 2025-11-18 | 23.51 | 23.60 | 23.30 | 23.54 | 23.54 | qfq | 1,355,848 | 31,855,930 | 0.17% |
| 2025-11-17 | 23.29 | 23.77 | 23.26 | 23.50 | 23.50 | qfq | 1,991,950 | 46,859,518 | 1.08% |
| 2025-11-14 | 23.32 | 23.47 | 22.88 | 23.25 | 23.25 | qfq | 2,535,861 | 58,790,901 | -0.39% |
| 2025-11-13 | 23.17 | 23.43 | 23.17 | 23.34 | 23.34 | qfq | 1,604,329 | 37,386,383 | 0.39% |
| 2025-11-12 | 23.70 | 23.94 | 23.16 | 23.25 | 23.25 | qfq | 2,292,934 | 53,648,073 | -1.90% |
| 2025-11-11 | 24.00 | 24.08 | 23.52 | 23.70 | 23.70 | qfq | 2,058,258 | 48,963,055 | -0.67% |
| 2025-11-10 | 24.04 | 24.48 | 23.67 | 23.86 | 23.86 | qfq | 2,871,722 | 68,725,836 | -1.45% |
| 2025-11-07 | 24.60 | 24.73 | 24.10 | 24.21 | 24.21 | qfq | 2,626,994 | 63,638,211 | -2.14% |
| 2025-11-06 | 24.38 | 24.78 | 23.89 | 24.74 | 24.74 | qfq | 3,317,090 | 81,061,078 | 2.15% |
| 2025-11-05 | 24.18 | 24.40 | 23.82 | 24.22 | 24.22 | qfq | 2,349,987 | 56,638,085 | -0.70% |
| 2025-11-04 | 24.88 | 24.88 | 23.79 | 24.39 | 24.39 | qfq | 4,721,435 | 114,145,735 | -1.69% |
| 2025-11-03 | 25.25 | 25.53 | 24.56 | 24.81 | 24.81 | qfq | 3,587,222 | 89,290,565 | -2.48% |
| 2025-10-31 | 25.33 | 26.00 | 25.18 | 25.44 | 25.44 | qfq | 4,237,221 | 108,492,866 | 0.16% |
| 2025-10-30 | 25.93 | 26.53 | 25.30 | 25.40 | 25.40 | qfq | 3,665,271 | 94,370,785 | -2.04% |
| 2025-10-29 | 26.41 | 26.82 | 25.59 | 25.93 | 25.93 | qfq | 4,253,433 | 111,067,276 | -0.84% |
| 2025-10-28 | 26.80 | 28.50 | 25.92 | 26.15 | 26.15 | qfq | 7,750,053 | 209,538,070 | -2.32% |
| 2025-10-27 | 25.79 | 27.27 | 25.68 | 26.77 | 26.77 | qfq | 5,766,122 | 154,558,200 | 4.77% |
| 2025-10-24 | 25.20 | 25.57 | 25.00 | 25.55 | 25.55 | qfq | 2,052,731 | 52,098,758 | 2.16% |
| 2025-10-23 | 25.21 | 25.21 | 24.60 | 25.01 | 25.01 | qfq | 2,407,681 | 59,753,573 | -0.64% |
| 2025-10-22 | 25.40 | 25.60 | 24.87 | 25.17 | 25.17 | qfq | 1,968,236 | 49,637,472 | -0.83% |
| 2025-10-21 | 25.41 | 25.48 | 24.95 | 25.38 | 25.38 | qfq | 2,040,412 | 51,532,930 | 1.04% |
| 2025-10-20 | 25.21 | 25.66 | 25.00 | 25.12 | 25.12 | qfq | 2,536,966 | 64,271,992 | 0.28% |
| 2025-10-17 | 25.65 | 25.70 | 24.97 | 25.05 | 25.05 | qfq | 2,419,886 | 61,085,502 | -2.45% |
| 2025-10-16 | 26.90 | 26.90 | 25.34 | 25.68 | 25.68 | qfq | 4,189,983 | 108,227,879 | -4.21% |
| 2025-10-15 | 26.90 | 27.37 | 26.41 | 26.81 | 26.81 | qfq | 2,925,709 | 78,501,470 | -0.33% |
| 2025-10-14 | 27.83 | 28.99 | 26.75 | 26.90 | 26.90 | qfq | 5,655,756 | 157,506,924 | -1.10% |
| 2025-10-13 | 24.10 | 27.38 | 24.10 | 27.20 | 27.20 | qfq | 4,793,827 | 127,295,348 | -3.13% |
| 2025-10-10 | 29.12 | 29.58 | 27.88 | 28.08 | 28.08 | qfq | 5,362,573 | 152,850,506 | -4.81% |
| 2025-10-09 | 27.60 | 30.15 | 27.22 | 29.50 | 29.50 | qfq | 8,763,917 | 254,609,176 | 6.46% |
| 2025-09-30 | 27.15 | 28.31 | 26.87 | 27.71 | 27.71 | qfq | 5,138,464 | 142,182,195 | 2.74% |
| 2025-09-29 | 26.68 | 27.48 | 25.81 | 26.97 | 26.97 | qfq | 5,365,795 | 143,437,455 | 1.05% |
| 2025-09-26 | 26.20 | 27.21 | 25.74 | 26.69 | 26.69 | qfq | 5,704,189 | 151,617,686 | 1.52% |
| 2025-09-25 | 26.24 | 26.89 | 26.07 | 26.29 | 26.29 | qfq | 3,490,571 | 92,376,064 | -0.34% |
| 2025-09-24 | 25.55 | 26.55 | 25.38 | 26.38 | 26.38 | qfq | 4,256,868 | 111,272,833 | 2.33% |
| 2025-09-23 | 26.20 | 26.34 | 24.71 | 25.78 | 25.78 | qfq | 5,102,907 | 129,368,302 | -1.68% |
| 2025-09-22 | 26.22 | 26.69 | 26.00 | 26.22 | 26.22 | qfq | 2,997,030 | 78,573,721 | 0.00% |
| 2025-09-19 | 26.80 | 27.15 | 25.93 | 26.22 | 26.22 | qfq | 5,570,699 | 146,695,983 | -3.28% |
| 2025-09-18 | 27.40 | 28.20 | 26.61 | 27.11 | 27.11 | qfq | 7,950,475 | 218,295,282 | -1.17% |
| 2025-09-17 | 27.10 | 27.88 | 27.00 | 27.43 | 27.43 | qfq | 8,089,331 | 222,028,313 | 0.73% |
| 2025-09-16 | 26.30 | 27.66 | 26.22 | 27.23 | 27.23 | qfq | 11,701,845 | 314,531,162 | 2.56% |
| 2025-09-15 | 29.89 | 29.89 | 26.50 | 26.55 | 26.55 | qfq | 18,329,201 | 495,000,317 | -15.12% |
| 2025-09-12 | 31.76 | 32.42 | 30.30 | 31.28 | 31.28 | qfq | 12,668,322 | 397,055,864 | 0.45% |
| 2025-09-11 | 28.85 | 31.83 | 28.85 | 31.14 | 31.14 | qfq | 11,649,775 | 360,123,724 | 7.60% |
| 2025-09-10 | 27.90 | 29.58 | 27.73 | 28.94 | 28.94 | qfq | 9,890,630 | 287,913,354 | 4.36% |
| 2025-09-09 | 28.00 | 28.44 | 27.40 | 27.73 | 27.73 | qfq | 3,707,707 | 102,825,728 | -1.63% |
| 2025-09-08 | 27.02 | 28.59 | 26.82 | 28.19 | 28.19 | qfq | 5,550,388 | 155,296,168 | 3.53% |
| 2025-09-05 | 26.59 | 27.39 | 26.38 | 27.23 | 27.23 | qfq | 4,318,092 | 116,491,521 | 2.02% |
| 2025-09-04 | 26.99 | 27.71 | 26.27 | 26.69 | 26.69 | qfq | 7,345,185 | 198,201,062 | -1.44% |
| 2025-09-03 | 28.73 | 29.05 | 26.90 | 27.08 | 27.08 | qfq | 7,896,427 | 217,942,086 | -6.78% |
| 2025-09-02 | 28.43 | 29.56 | 26.70 | 29.05 | 29.05 | qfq | 12,358,823 | 348,138,280 | 1.82% |
| 2025-09-01 | 28.60 | 29.73 | 27.50 | 28.53 | 28.53 | qfq | 11,731,500 | 338,368,500 | 0.39% |
| 2025-08-29 | 26.87 | 28.88 | 25.62 | 28.42 | 28.42 | qfq | 13,288,906 | 364,359,292 | 5.14% |
| 2025-08-28 | 27.00 | 28.13 | 25.90 | 27.03 | 27.03 | qfq | 8,759,284 | 235,857,144 | 1.50% |
| 2025-08-27 | 25.97 | 28.56 | 25.97 | 26.63 | 26.63 | qfq | 12,175,166 | 332,563,046 | 2.54% |
| 2025-08-26 | 26.01 | 26.44 | 25.74 | 25.97 | 25.97 | qfq | 6,785,920 | 176,695,653 | -0.23% |
| 2025-08-25 | 24.46 | 26.77 | 24.46 | 26.03 | 26.03 | qfq | 13,421,172 | 345,068,417 | 7.34% |
| 2025-08-22 | 23.87 | 24.63 | 23.74 | 24.25 | 24.25 | qfq | 4,847,600 | 117,295,879 | 1.59% |
| 2025-08-21 | 24.30 | 24.37 | 23.63 | 23.87 | 23.87 | qfq | 3,950,263 | 94,445,729 | -1.65% |
| 2025-08-20 | 24.31 | 24.67 | 24.01 | 24.27 | 24.27 | qfq | 5,160,124 | 125,416,743 | -0.70% |
| 2025-08-19 | 23.79 | 24.69 | 23.40 | 24.44 | 24.44 | qfq | 7,578,369 | 182,529,674 | 2.99% |
| 2025-08-18 | 23.49 | 24.07 | 23.39 | 23.73 | 23.73 | qfq | 5,155,518 | 122,357,474 | 1.02% |
| 2025-08-15 | 23.19 | 23.85 | 23.19 | 23.49 | 23.49 | qfq | 3,429,275 | 80,761,795 | 0.82% |
| 2025-08-14 | 23.92 | 23.92 | 23.02 | 23.30 | 23.30 | qfq | 5,037,640 | 118,017,836 | -1.52% |
| 2025-08-13 | 23.63 | 23.82 | 23.43 | 23.66 | 23.66 | qfq | 3,756,488 | 88,681,667 | 0.13% |
| 2025-08-12 | 23.91 | 24.18 | 23.41 | 23.63 | 23.63 | qfq | 3,367,496 | 79,761,997 | -1.54% |
| 2025-08-11 | 23.39 | 24.24 | 23.30 | 24.00 | 24.00 | qfq | 4,617,621 | 110,466,190 | 3.05% |
| 2025-08-08 | 23.87 | 23.89 | 23.27 | 23.29 | 23.29 | qfq | 3,484,907 | 81,773,785 | -2.10% |
| 2025-08-07 | 24.30 | 24.30 | 23.67 | 23.79 | 23.79 | qfq | 5,653,133 | 134,907,754 | -1.90% |
| 2025-08-06 | 23.44 | 24.52 | 23.23 | 24.25 | 24.25 | qfq | 8,484,675 | 203,423,075 | 3.28% |
| 2025-08-05 | 22.77 | 24.00 | 22.74 | 23.48 | 23.48 | qfq | 9,098,933 | 213,547,277 | 3.71% |
| 2025-08-04 | 21.91 | 22.68 | 21.82 | 22.64 | 22.64 | qfq | 4,949,408 | 110,843,325 | 3.33% |
| 2025-08-01 | 21.64 | 22.08 | 21.57 | 21.91 | 21.91 | qfq | 2,784,533 | 60,907,205 | 1.20% |
| 2025-07-31 | 21.73 | 22.26 | 21.54 | 21.65 | 21.65 | qfq | 2,851,274 | 62,449,492 | -0.23% |
| 2025-07-30 | 22.08 | 22.08 | 21.50 | 21.70 | 21.70 | qfq | 2,466,023 | 53,530,036 | -1.50% |
| 2025-07-29 | 22.17 | 22.28 | 21.85 | 22.03 | 22.03 | qfq | 2,480,533 | 54,572,879 | -0.63% |
| 2025-07-28 | 21.92 | 22.23 | 21.92 | 22.17 | 22.17 | qfq | 2,641,320 | 58,363,348 | 1.23% |
| 2025-07-25 | 21.75 | 21.99 | 21.60 | 21.90 | 21.90 | qfq | 2,697,057 | 58,773,518 | 0.83% |
| 2025-07-24 | 21.23 | 21.90 | 21.16 | 21.72 | 21.72 | qfq | 3,373,468 | 73,244,495 | 2.65% |
| 2025-07-23 | 21.55 | 21.70 | 21.05 | 21.16 | 21.16 | qfq | 4,696,807 | 99,942,584 | -3.38% |
| 2025-07-22 | 22.16 | 22.43 | 21.80 | 21.90 | 21.90 | qfq | 3,739,681 | 82,406,030 | -2.23% |
| 2025-07-21 | 22.40 | 22.98 | 22.20 | 22.40 | 22.40 | qfq | 4,268,812 | 96,057,568 | 1.08% |
| 2025-07-18 | 22.12 | 22.35 | 21.88 | 22.16 | 22.16 | qfq | 2,185,712 | 48,321,331 | 0.23% |
| 2025-07-17 | 21.83 | 22.16 | 21.83 | 22.11 | 22.11 | qfq | 2,367,949 | 52,214,385 | 0.68% |
| 2025-07-16 | 21.63 | 22.17 | 21.35 | 21.96 | 21.96 | qfq | 3,079,275 | 67,711,085 | 1.62% |
| 2025-07-15 | 21.71 | 21.88 | 21.33 | 21.61 | 21.61 | qfq | 2,374,013 | 51,163,391 | -0.87% |
| 2025-07-14 | 21.55 | 22.07 | 21.50 | 21.80 | 21.80 | qfq | 3,475,436 | 75,700,952 | 1.30% |
| 2025-07-11 | 21.04 | 21.65 | 20.97 | 21.52 | 21.52 | qfq | 3,490,663 | 74,667,052 | 1.75% |
| 2025-07-10 | 21.02 | 21.16 | 20.71 | 21.15 | 21.15 | qfq | 2,168,374 | 45,319,507 | 0.19% |
| 2025-07-09 | 21.16 | 21.68 | 21.05 | 21.11 | 21.11 | qfq | 2,688,878 | 57,370,992 | 0.19% |
| 2025-07-08 | 20.82 | 21.10 | 20.74 | 21.07 | 21.07 | qfq | 1,519,613 | 31,848,881 | 1.44% |
| 2025-07-07 | 20.89 | 20.96 | 20.57 | 20.77 | 20.77 | qfq | 2,003,923 | 41,512,403 | 0.05% |
| 2025-07-04 | 21.38 | 21.38 | 20.76 | 20.76 | 20.76 | qfq | 2,821,657 | 59,349,457 | -2.81% |
| 2025-07-03 | 21.31 | 21.54 | 21.17 | 21.36 | 21.36 | qfq | 1,470,677 | 31,353,024 | -0.19% |
| 2025-07-02 | 21.69 | 21.70 | 21.17 | 21.40 | 21.40 | qfq | 2,167,800 | 46,273,936 | -0.83% |
| 2025-07-01 | 21.48 | 21.81 | 21.41 | 21.58 | 21.58 | qfq | 2,100,745 | 45,342,270 | -0.55% |
| 2025-06-30 | 21.29 | 21.77 | 21.29 | 21.70 | 21.70 | qfq | 1,555,623 | 33,666,373 | 1.07% |
| 2025-06-27 | 21.45 | 21.62 | 21.16 | 21.47 | 21.47 | qfq | 2,092,193 | 44,756,677 | 1.13% |
| 2025-06-26 | 21.68 | 21.88 | 21.21 | 21.23 | 21.23 | qfq | 3,502,551 | 75,411,581 | -1.48% |
| 2025-06-25 | 21.37 | 21.56 | 21.21 | 21.55 | 21.55 | qfq | 2,611,215 | 55,873,963 | 0.94% |
| 2025-06-24 | 20.76 | 21.50 | 20.61 | 21.35 | 21.35 | qfq | 3,282,600 | 69,758,905 | 3.79% |
| 2025-06-23 | 20.05 | 20.57 | 20.02 | 20.57 | 20.57 | qfq | 1,962,143 | 39,989,062 | 1.98% |
| 2025-06-20 | 20.73 | 20.95 | 20.07 | 20.17 | 20.17 | qfq | 2,602,630 | 53,095,265 | -2.65% |
| 2025-06-19 | 20.50 | 21.45 | 20.50 | 20.72 | 20.72 | qfq | 3,519,200 | 74,034,799 | 0.34% |
| 2025-06-18 | 20.57 | 20.73 | 20.32 | 20.65 | 20.65 | qfq | 1,988,360 | 40,789,573 | 0.29% |
| 2025-06-17 | 21.25 | 21.26 | 20.48 | 20.59 | 20.59 | qfq | 2,410,478 | 50,023,848 | -2.46% |
| 2025-06-16 | 20.72 | 21.20 | 20.50 | 21.11 | 21.11 | qfq | 1,720,470 | 36,127,744 | 1.83% |
| 2025-06-13 | 21.62 | 21.69 | 20.70 | 20.73 | 20.73 | qfq | 2,917,753 | 61,229,729 | -4.95% |
| 2025-06-12 | 21.81 | 22.05 | 21.41 | 21.81 | 21.62 | qfq | 2,138,715 | 46,653,770 | 0.41% |
| 2025-06-11 | 21.65 | 21.91 | 21.62 | 21.72 | 21.53 | qfq | 1,790,144 | 38,977,599 | 0.14% |
| 2025-06-10 | 22.19 | 22.20 | 21.22 | 21.69 | 21.50 | qfq | 4,406,737 | 95,943,641 | -2.25% |
| 2025-06-09 | 22.30 | 22.45 | 22.00 | 22.19 | 22.00 | qfq | 3,764,448 | 83,675,553 | -0.05% |
| 2025-06-06 | 22.40 | 22.60 | 22.01 | 22.20 | 22.01 | qfq | 2,652,781 | 59,175,450 | -1.86% |
| 2025-06-05 | 22.18 | 22.70 | 21.65 | 22.62 | 22.43 | qfq | 4,684,838 | 103,623,506 | 2.82% |
| 2025-06-04 | 22.35 | 22.35 | 21.88 | 22.00 | 21.81 | qfq | 2,509,714 | 55,287,889 | -0.18% |
| 2025-06-03 | 21.98 | 22.23 | 21.85 | 22.04 | 21.85 | qfq | 2,541,471 | 55,944,115 | 0.00% |
| 2025-05-30 | 23.00 | 23.09 | 21.89 | 22.04 | 21.85 | qfq | 5,656,771 | 125,819,647 | -4.22% |
| 2025-05-29 | 22.88 | 23.43 | 22.80 | 23.01 | 22.81 | qfq | 4,405,355 | 102,122,708 | -0.09% |
| 2025-05-28 | 23.46 | 23.91 | 22.80 | 23.03 | 22.83 | qfq | 5,918,186 | 137,176,898 | -2.74% |
| 2025-05-27 | 23.80 | 24.69 | 23.52 | 23.68 | 23.48 | qfq | 7,746,879 | 187,070,400 | -0.75% |
| 2025-05-26 | 23.28 | 23.98 | 23.07 | 23.86 | 23.66 | qfq | 5,910,590 | 140,187,327 | 2.98% |
| 2025-05-23 | 23.60 | 24.40 | 23.02 | 23.17 | 22.97 | qfq | 8,332,976 | 196,506,255 | -1.78% |
| 2025-05-22 | 22.10 | 24.79 | 22.10 | 23.59 | 23.39 | qfq | 13,894,498 | 331,091,833 | 5.78% |
| 2025-05-21 | 22.67 | 22.80 | 21.91 | 22.30 | 22.11 | qfq | 4,104,423 | 90,958,490 | -1.68% |
| 2025-05-20 | 22.66 | 23.21 | 22.30 | 22.68 | 22.49 | qfq | 4,426,591 | 100,403,009 | 0.04% |
| 2025-05-19 | 22.63 | 23.05 | 22.08 | 22.67 | 22.48 | qfq | 7,486,273 | 169,393,303 | 1.98% |
| 2025-05-16 | 21.13 | 22.45 | 21.13 | 22.23 | 22.04 | qfq | 7,339,651 | 162,184,325 | 4.61% |
| 2025-05-15 | 21.70 | 21.70 | 21.12 | 21.25 | 21.07 | qfq | 2,395,990 | 51,028,977 | -1.71% |
| 2025-05-14 | 22.04 | 22.11 | 21.55 | 21.62 | 21.44 | qfq | 3,574,749 | 77,795,433 | -1.73% |
| 2025-05-13 | 22.40 | 22.41 | 21.92 | 22.00 | 21.81 | qfq | 3,459,073 | 76,468,818 | -0.45% |
| 2025-05-12 | 21.80 | 22.29 | 21.77 | 22.10 | 21.91 | qfq | 4,706,887 | 103,687,176 | 3.17% |
| 2025-05-09 | 21.80 | 21.89 | 21.32 | 21.42 | 21.24 | qfq | 3,738,529 | 80,288,856 | -2.24% |
| 2025-05-08 | 21.36 | 22.07 | 21.36 | 21.91 | 21.72 | qfq | 4,042,376 | 88,276,477 | 2.00% |
| 2025-05-07 | 21.68 | 21.90 | 21.16 | 21.48 | 21.30 | qfq | 4,419,053 | 95,131,965 | 0.23% |
| 2025-05-06 | 21.00 | 21.49 | 20.86 | 21.43 | 21.25 | qfq | 4,411,545 | 93,306,157 | 3.13% |
| 2025-04-30 | 19.80 | 20.89 | 19.71 | 20.78 | 20.60 | qfq | 5,774,800 | 117,264,724 | 1.37% |
| 2025-04-29 | 20.18 | 20.97 | 20.07 | 20.50 | 20.32 | qfq | 3,575,368 | 73,941,879 | 1.79% |
| 2025-04-28 | 20.91 | 20.97 | 20.12 | 20.14 | 19.97 | qfq | 2,877,230 | 58,717,015 | -3.68% |
| 2025-04-25 | 20.60 | 21.12 | 20.47 | 20.91 | 20.73 | qfq | 3,040,096 | 63,327,213 | 1.26% |
| 2025-04-24 | 20.94 | 21.35 | 20.57 | 20.65 | 20.47 | qfq | 3,651,895 | 76,473,563 | -2.04% |
| 2025-04-23 | 20.58 | 21.26 | 20.49 | 21.08 | 20.90 | qfq | 4,821,665 | 100,975,304 | 3.79% |
| 2025-04-22 | 20.40 | 20.64 | 20.30 | 20.31 | 20.14 | qfq | 2,340,494 | 47,804,927 | -1.31% |
| 2025-04-21 | 19.73 | 20.64 | 19.73 | 20.58 | 20.40 | qfq | 2,908,882 | 59,165,502 | 2.18% |
| 2025-04-18 | 20.11 | 20.38 | 19.90 | 20.14 | 19.97 | qfq | 1,916,040 | 38,530,510 | -0.10% |
| 2025-04-17 | 20.20 | 20.57 | 20.03 | 20.16 | 19.99 | qfq | 2,468,564 | 50,183,727 | -0.30% |
| 2025-04-16 | 20.61 | 20.75 | 19.82 | 20.22 | 20.05 | qfq | 3,063,316 | 62,023,989 | -2.37% |
| 2025-04-15 | 20.71 | 20.98 | 20.35 | 20.71 | 20.53 | qfq | 3,061,789 | 63,258,694 | 0.00% |
| 2025-04-14 | 20.90 | 21.28 | 20.63 | 20.71 | 20.53 | qfq | 3,600,110 | 75,317,609 | 0.83% |
| 2025-04-11 | 19.88 | 20.89 | 19.70 | 20.54 | 20.36 | qfq | 4,222,962 | 86,554,955 | 1.94% |
| 2025-04-10 | 20.01 | 20.98 | 19.92 | 20.15 | 19.98 | qfq | 6,200,177 | 126,677,625 | 2.96% |
| 2025-04-09 | 18.22 | 19.76 | 16.99 | 19.57 | 19.40 | qfq | 7,094,005 | 131,847,346 | 5.27% |
| 2025-04-08 | 18.52 | 19.50 | 18.07 | 18.59 | 18.43 | qfq | 6,377,315 | 119,447,354 | 2.03% |
| 2025-04-07 | 21.00 | 21.44 | 18.22 | 18.22 | 18.06 | qfq | 8,115,198 | 158,646,643 | -20.02% |
| 2025-04-03 | 22.92 | 23.65 | 22.51 | 22.78 | 22.59 | qfq | 4,949,578 | 113,980,806 | -1.89% |
| 2025-04-02 | 22.12 | 24.38 | 22.12 | 23.22 | 23.02 | qfq | 8,740,260 | 204,798,414 | 4.97% |
| 2025-04-01 | 22.63 | 22.69 | 22.09 | 22.12 | 21.93 | qfq | 2,688,386 | 60,069,243 | -0.90% |
| 2025-03-31 | 22.35 | 22.47 | 21.70 | 22.32 | 22.13 | qfq | 4,768,586 | 105,154,319 | -0.89% |
| 2025-03-28 | 23.18 | 23.50 | 22.52 | 22.52 | 22.33 | qfq | 4,051,838 | 93,108,460 | -2.89% |
| 2025-03-27 | 23.63 | 23.84 | 22.91 | 23.19 | 22.99 | qfq | 4,076,968 | 95,232,269 | -2.07% |
| 2025-03-26 | 23.38 | 24.35 | 23.38 | 23.68 | 23.48 | qfq | 4,163,857 | 99,800,512 | 0.85% |
| 2025-03-25 | 23.60 | 24.18 | 23.41 | 23.48 | 23.28 | qfq | 4,018,855 | 95,597,334 | -1.22% |
| 2025-03-24 | 24.61 | 24.63 | 22.93 | 23.77 | 23.57 | qfq | 6,799,950 | 160,652,633 | -3.18% |
| 2025-03-21 | 25.32 | 25.36 | 24.45 | 24.55 | 24.34 | qfq | 8,200,518 | 202,528,805 | -4.18% |
| 2025-03-20 | 25.40 | 26.18 | 24.96 | 25.62 | 25.40 | qfq | 10,173,065 | 260,803,457 | -0.19% |
| 2025-03-19 | 25.26 | 25.83 | 24.74 | 25.67 | 25.45 | qfq | 8,515,137 | 216,266,978 | 1.58% |
| 2025-03-18 | 25.18 | 25.49 | 25.08 | 25.27 | 25.05 | qfq | 5,896,173 | 149,061,689 | -0.04% |
| 2025-03-17 | 25.21 | 25.52 | 24.74 | 25.28 | 25.06 | qfq | 6,051,950 | 151,988,059 | -0.32% |
| 2025-03-14 | 24.39 | 25.69 | 23.93 | 25.36 | 25.14 | qfq | 8,951,617 | 222,705,470 | 2.84% |
| 2025-03-13 | 26.34 | 26.34 | 24.03 | 24.66 | 24.45 | qfq | 11,961,296 | 296,448,616 | -5.73% |
| 2025-03-12 | 26.75 | 26.98 | 25.90 | 26.16 | 25.94 | qfq | 10,737,217 | 283,821,121 | -1.10% |
| 2025-03-11 | 25.08 | 26.46 | 24.88 | 26.45 | 26.22 | qfq | 11,580,998 | 299,913,930 | 3.32% |
| 2025-03-10 | 25.03 | 26.19 | 24.97 | 25.60 | 25.38 | qfq | 10,187,532 | 261,224,891 | 1.31% |
| 2025-03-07 | 25.00 | 25.44 | 24.61 | 25.27 | 25.05 | qfq | 8,429,579 | 211,451,801 | 0.44% |
| 2025-03-06 | 25.10 | 25.70 | 24.92 | 25.16 | 24.94 | qfq | 9,449,920 | 239,141,457 | 1.04% |
| 2025-03-05 | 24.08 | 25.09 | 24.06 | 24.90 | 24.69 | qfq | 8,941,336 | 220,158,849 | 1.88% |
| 2025-03-04 | 23.01 | 24.60 | 22.85 | 24.44 | 24.23 | qfq | 9,784,521 | 235,773,171 | 4.53% |
| 2025-03-03 | 23.50 | 24.17 | 22.77 | 23.38 | 23.18 | qfq | 8,850,173 | 207,542,438 | 0.78% |
| 2025-02-28 | 25.97 | 26.00 | 23.15 | 23.20 | 23.00 | qfq | 14,716,795 | 354,053,273 | -11.42% |
| 2025-02-27 | 26.39 | 26.97 | 25.45 | 26.19 | 25.97 | qfq | 12,851,895 | 337,332,015 | -1.58% |
| 2025-02-26 | 26.05 | 27.57 | 26.05 | 26.61 | 26.38 | qfq | 16,587,631 | 447,417,858 | 1.22% |
| 2025-02-25 | 26.10 | 27.53 | 25.83 | 26.29 | 26.07 | qfq | 12,768,900 | 340,420,452 | -1.17% |
| 2025-02-24 | 25.90 | 27.39 | 25.08 | 26.60 | 26.37 | qfq | 14,786,561 | 388,776,931 | 1.29% |
| 2025-02-21 | 25.39 | 27.05 | 25.01 | 26.26 | 26.04 | qfq | 15,954,123 | 413,153,207 | 1.94% |
| 2025-02-20 | 25.40 | 26.25 | 24.89 | 25.76 | 25.54 | qfq | 17,371,566 | 445,339,012 | 1.86% |
| 2025-02-19 | 23.69 | 25.33 | 23.51 | 25.29 | 25.07 | qfq | 15,367,531 | 381,060,690 | 7.62% |
| 2025-02-18 | 24.45 | 24.52 | 23.33 | 23.50 | 23.30 | qfq | 7,422,664 | 177,554,973 | -4.04% |
| 2025-02-17 | 23.30 | 24.50 | 23.28 | 24.49 | 24.28 | qfq | 8,767,804 | 210,402,049 | 4.61% |
| 2025-02-14 | 23.67 | 23.88 | 23.21 | 23.41 | 23.21 | qfq | 7,419,596 | 174,237,952 | -1.64% |
| 2025-02-13 | 24.71 | 25.21 | 23.60 | 23.80 | 23.60 | qfq | 9,795,672 | 237,434,459 | -4.61% |
| 2025-02-12 | 24.75 | 26.08 | 24.51 | 24.95 | 24.74 | qfq | 11,718,799 | 293,725,360 | -0.72% |
| 2025-02-11 | 23.65 | 25.42 | 23.41 | 25.13 | 24.91 | qfq | 15,141,327 | 370,726,197 | 4.80% |
| 2025-02-10 | 23.70 | 23.98 | 23.03 | 23.98 | 23.77 | qfq | 9,818,704 | 231,133,855 | -0.08% |
| 2025-02-07 | 23.55 | 24.23 | 23.17 | 24.00 | 23.79 | qfq | 15,510,701 | 368,780,520 | 1.27% |
| 2025-02-06 | 22.58 | 23.98 | 22.41 | 23.70 | 23.50 | qfq | 13,267,524 | 312,142,536 | 5.15% |
| 2025-02-05 | 21.76 | 23.00 | 21.51 | 22.54 | 22.35 | qfq | 9,284,913 | 207,834,978 | 5.38% |
| 2025-01-27 | 22.73 | 22.91 | 21.39 | 21.39 | 21.21 | qfq | 7,575,797 | 165,972,850 | -6.72% |
| 2025-01-24 | 21.95 | 23.05 | 21.60 | 22.93 | 22.73 | qfq | 11,275,661 | 253,284,490 | 3.06% |
| 2025-01-23 | 21.72 | 23.36 | 21.60 | 22.25 | 22.06 | qfq | 13,336,536 | 301,105,303 | 3.83% |
| 2025-01-22 | 21.73 | 21.96 | 21.30 | 21.43 | 21.25 | qfq | 6,625,921 | 142,959,446 | -3.03% |
| 2025-01-21 | 21.60 | 22.21 | 21.35 | 22.10 | 21.91 | qfq | 9,882,878 | 215,656,439 | 3.17% |
| 2025-01-20 | 21.90 | 22.00 | 21.22 | 21.42 | 21.24 | qfq | 7,005,477 | 151,154,627 | -1.52% |
| 2025-01-17 | 21.77 | 22.43 | 21.45 | 21.75 | 21.56 | qfq | 7,667,192 | 167,352,154 | 0.00% |
| 2025-01-16 | 22.59 | 22.80 | 21.63 | 21.75 | 21.56 | qfq | 10,044,226 | 222,972,907 | -2.12% |
| 2025-01-15 | 22.43 | 22.70 | 21.88 | 22.22 | 22.03 | qfq | 11,228,575 | 250,291,990 | -0.89% |
| 2025-01-14 | 20.63 | 22.44 | 20.12 | 22.42 | 22.23 | qfq | 14,126,783 | 303,904,558 | 10.12% |
| 2025-01-13 | 19.48 | 21.30 | 19.23 | 20.36 | 20.19 | qfq | 9,434,164 | 191,180,191 | 1.24% |
| 2025-01-10 | 20.41 | 21.37 | 20.00 | 20.11 | 19.94 | qfq | 11,673,881 | 241,898,528 | -1.66% |
| 2025-01-09 | 19.92 | 20.70 | 19.92 | 20.45 | 20.28 | qfq | 9,429,605 | 192,460,187 | 1.39% |
| 2025-01-08 | 19.30 | 20.78 | 18.77 | 20.17 | 20.00 | qfq | 11,117,736 | 219,301,049 | 3.97% |
| 2025-01-07 | 18.78 | 19.43 | 18.51 | 19.40 | 19.23 | qfq | 6,532,424 | 124,176,367 | 4.53% |
| 2025-01-06 | 19.21 | 19.25 | 18.24 | 18.56 | 18.40 | qfq | 5,316,143 | 99,097,765 | -2.32% |
| 2025-01-03 | 20.76 | 20.87 | 18.88 | 19.00 | 18.84 | qfq | 8,125,082 | 159,586,317 | -8.48% |
| 2025-01-02 | 20.65 | 21.52 | 20.15 | 20.76 | 20.58 | qfq | 6,396,310 | 133,401,278 | 0.24% |
| 2024-12-31 | 21.80 | 21.80 | 20.62 | 20.71 | 20.53 | qfq | 5,088,006 | 107,177,157 | -3.85% |
| 2024-12-30 | 21.70 | 21.97 | 20.98 | 21.54 | 21.36 | qfq | 4,654,963 | 100,088,693 | -1.10% |
| 2024-12-27 | 22.51 | 22.53 | 21.73 | 21.78 | 21.59 | qfq | 6,252,301 | 138,340,319 | -2.68% |
| 2024-12-26 | 22.07 | 22.75 | 21.65 | 22.38 | 22.19 | qfq | 6,150,963 | 137,638,841 | 2.43% |
| 2024-12-25 | 23.10 | 23.25 | 21.44 | 21.85 | 21.66 | qfq | 9,363,535 | 206,357,641 | -5.57% |
| 2024-12-24 | 22.98 | 23.30 | 22.60 | 23.14 | 22.94 | qfq | 5,741,890 | 131,884,992 | 2.57% |
| 2024-12-23 | 23.83 | 23.84 | 22.50 | 22.56 | 22.37 | qfq | 7,726,062 | 178,024,612 | -5.76% |
| 2024-12-20 | 22.98 | 24.52 | 22.91 | 23.94 | 23.74 | qfq | 9,742,590 | 231,372,539 | 3.73% |
| 2024-12-19 | 22.67 | 23.55 | 22.55 | 23.08 | 22.88 | qfq | 9,315,054 | 215,102,154 | 0.52% |
| 2024-12-18 | 23.30 | 23.36 | 22.42 | 22.96 | 22.76 | qfq | 8,229,697 | 188,761,637 | -0.43% |
| 2024-12-17 | 24.88 | 25.08 | 22.71 | 23.06 | 22.86 | qfq | 13,802,448 | 326,699,601 | -8.16% |
| 2024-12-16 | 25.80 | 26.56 | 24.80 | 25.11 | 24.90 | qfq | 8,743,310 | 225,085,523 | -2.45% |
| 2024-12-13 | 25.91 | 26.85 | 25.50 | 25.74 | 25.52 | qfq | 11,007,868 | 288,439,754 | -1.23% |
| 2024-12-12 | 28.40 | 28.40 | 25.80 | 26.06 | 25.84 | qfq | 16,043,573 | 427,968,862 | -8.30% |
| 2024-12-11 | 29.21 | 29.44 | 27.73 | 28.42 | 28.18 | qfq | 13,937,355 | 399,314,137 | -5.39% |
| 2024-12-10 | 27.78 | 30.19 | 27.50 | 30.04 | 29.78 | qfq | 22,119,530 | 642,630,464 | 9.48% |
| 2024-12-09 | 27.35 | 29.50 | 26.98 | 27.44 | 27.21 | qfq | 16,802,808 | 471,410,552 | -3.07% |
| 2024-12-06 | 28.50 | 29.50 | 27.01 | 28.31 | 28.07 | qfq | 21,066,909 | 588,357,145 | -4.42% |
| 2024-12-05 | 27.49 | 31.63 | 27.28 | 29.62 | 29.37 | qfq | 24,104,819 | 703,971,865 | 5.11% |
| 2024-12-04 | 25.27 | 29.98 | 25.05 | 28.18 | 27.94 | qfq | 22,232,973 | 621,981,655 | 9.22% |
| 2024-12-03 | 24.85 | 26.40 | 24.60 | 25.80 | 25.58 | qfq | 12,995,856 | 333,959,451 | 2.38% |
| 2024-12-02 | 25.00 | 27.98 | 24.52 | 25.20 | 24.98 | qfq | 19,224,269 | 501,108,173 | 0.80% |
| 2024-11-29 | 22.03 | 26.20 | 22.03 | 25.00 | 24.79 | qfq | 17,650,314 | 428,479,053 | 12.46% |
| 2024-11-28 | 22.13 | 23.50 | 22.08 | 22.23 | 22.04 | qfq | 8,836,195 | 202,309,532 | -0.67% |
| 2024-11-27 | 21.98 | 22.50 | 21.18 | 22.38 | 22.19 | qfq | 9,012,592 | 195,620,893 | 1.04% |
| 2024-11-26 | 24.07 | 24.93 | 21.51 | 22.15 | 21.96 | qfq | 13,912,363 | 325,079,684 | -12.03% |
| 2024-11-25 | 23.60 | 26.19 | 23.60 | 25.18 | 24.96 | qfq | 14,172,531 | 351,609,666 | 5.36% |
| 2024-11-22 | 21.88 | 26.59 | 21.44 | 23.90 | 23.70 | qfq | 17,931,657 | 415,229,931 | 7.66% |
| 2024-11-21 | 22.86 | 22.86 | 21.42 | 22.20 | 22.01 | qfq | 14,567,060 | 321,120,294 | -4.93% |
| 2024-11-20 | 20.98 | 23.51 | 20.96 | 23.35 | 23.15 | qfq | 19,389,373 | 436,403,426 | 8.20% |
| 2024-11-19 | 18.60 | 21.99 | 18.60 | 21.58 | 21.40 | qfq | 18,782,169 | 391,341,734 | 14.30% |
| 2024-11-18 | 18.33 | 20.33 | 18.30 | 18.88 | 18.72 | qfq | 7,539,880 | 146,988,007 | 3.17% |
| 2024-11-15 | 18.76 | 18.94 | 18.29 | 18.30 | 18.14 | qfq | 2,988,703 | 55,548,924 | -2.45% |
| 2024-11-14 | 19.35 | 19.65 | 18.63 | 18.76 | 18.60 | qfq | 3,383,182 | 64,639,278 | -4.09% |
| 2024-11-13 | 19.35 | 19.69 | 19.00 | 19.56 | 19.39 | qfq | 4,288,813 | 82,918,760 | -0.56% |
| 2024-11-12 | 20.50 | 20.52 | 19.31 | 19.67 | 19.50 | qfq | 7,803,471 | 155,692,037 | -2.62% |
| 2024-11-11 | 19.05 | 20.30 | 19.00 | 20.20 | 20.03 | qfq | 8,725,454 | 173,252,028 | 4.45% |
| 2024-11-08 | 19.53 | 20.18 | 19.07 | 19.34 | 19.17 | qfq | 8,914,689 | 175,404,570 | 0.10% |
| 2024-11-07 | 19.56 | 19.78 | 18.69 | 19.32 | 19.15 | qfq | 8,096,139 | 154,953,722 | 0.63% |
| 2024-11-06 | 19.00 | 19.69 | 18.78 | 19.20 | 19.04 | qfq | 9,798,730 | 189,036,154 | 1.32% |
| 2024-11-05 | 19.00 | 19.35 | 18.35 | 18.95 | 18.79 | qfq | 10,637,749 | 201,586,768 | -0.26% |
| 2024-11-04 | 17.16 | 19.00 | 17.16 | 19.00 | 18.84 | qfq | 10,759,046 | 199,498,781 | 12.16% |
| 2024-11-01 | 16.68 | 17.89 | 16.60 | 16.94 | 16.80 | qfq | 6,710,498 | 115,716,063 | 0.53% |
| 2024-10-31 | 16.45 | 16.87 | 15.82 | 16.85 | 16.71 | qfq | 6,014,180 | 98,427,876 | 0.06% |
| 2024-10-30 | 17.13 | 17.34 | 16.65 | 16.84 | 16.70 | qfq | 2,993,725 | 50,786,400 | -1.64% |
| 2024-10-29 | 17.70 | 17.92 | 17.01 | 17.12 | 16.97 | qfq | 4,156,090 | 72,423,137 | -3.06% |
| 2024-10-28 | 17.61 | 17.70 | 17.41 | 17.66 | 17.51 | qfq | 3,189,330 | 56,105,610 | 0.17% |
| 2024-10-25 | 17.24 | 17.78 | 17.24 | 17.63 | 17.48 | qfq | 3,886,446 | 68,272,818 | 2.03% |
| 2024-10-24 | 17.43 | 17.66 | 17.15 | 17.28 | 17.13 | qfq | 2,907,734 | 50,379,405 | -1.54% |
| 2024-10-23 | 17.66 | 18.30 | 17.24 | 17.55 | 17.40 | qfq | 6,615,980 | 117,881,807 | -0.06% |
| 2024-10-22 | 16.98 | 17.98 | 16.55 | 17.56 | 17.41 | qfq | 8,393,607 | 145,513,484 | 5.15% |
| 2024-10-21 | 16.55 | 17.12 | 16.42 | 16.70 | 16.56 | qfq | 5,834,338 | 97,681,394 | 1.09% |
| 2024-10-18 | 15.88 | 16.86 | 15.75 | 16.52 | 16.38 | qfq | 5,470,138 | 89,211,885 | 4.62% |
| 2024-10-17 | 16.00 | 16.22 | 15.79 | 15.79 | 15.65 | qfq | 2,290,603 | 36,752,972 | -0.94% |
| 2024-10-16 | 16.12 | 16.29 | 15.81 | 15.94 | 15.80 | qfq | 2,758,264 | 44,296,456 | -2.15% |
| 2024-10-15 | 16.51 | 16.99 | 16.29 | 16.29 | 16.15 | qfq | 3,262,121 | 54,078,083 | -2.80% |
| 2024-10-14 | 16.58 | 16.88 | 15.90 | 16.76 | 16.62 | qfq | 4,055,251 | 66,649,274 | 1.27% |
| 2024-10-11 | 16.90 | 17.48 | 16.36 | 16.55 | 16.41 | qfq | 4,942,479 | 83,131,155 | -2.13% |
| 2024-10-10 | 17.21 | 17.45 | 16.50 | 16.91 | 16.77 | qfq | 4,481,349 | 76,344,101 | 0.65% |
| 2024-10-09 | 18.61 | 18.61 | 16.80 | 16.80 | 16.66 | qfq | 7,395,660 | 130,706,493 | -12.50% |
| 2024-10-08 | 20.09 | 20.66 | 16.68 | 19.20 | 19.04 | qfq | 11,309,529 | 217,094,305 | 10.98% |
| 2024-09-30 | 16.03 | 17.49 | 15.52 | 17.30 | 17.15 | qfq | 7,610,568 | 126,484,541 | 12.78% |
| 2024-09-27 | 14.43 | 15.63 | 14.40 | 15.34 | 15.21 | qfq | 3,259,582 | 48,527,658 | 6.90% |
| 2024-09-26 | 13.30 | 14.44 | 13.30 | 14.35 | 14.23 | qfq | 3,969,355 | 55,565,422 | 7.09% |
| 2024-09-25 | 13.24 | 13.79 | 13.24 | 13.40 | 13.29 | qfq | 2,415,542 | 32,749,373 | 1.98% |
| 2024-09-24 | 12.73 | 13.22 | 12.58 | 13.14 | 13.03 | qfq | 2,237,460 | 28,978,559 | 3.71% |
| 2024-09-23 | 12.70 | 12.85 | 12.53 | 12.67 | 12.56 | qfq | 826,786 | 10,511,957 | -0.24% |
| 2024-09-20 | 12.80 | 12.99 | 12.68 | 12.70 | 12.59 | qfq | 1,002,260 | 12,824,185 | -1.40% |
| 2024-09-19 | 12.73 | 13.08 | 12.61 | 12.88 | 12.77 | qfq | 1,334,916 | 17,202,525 | 1.26% |
| 2024-09-18 | 12.98 | 12.98 | 12.44 | 12.72 | 12.61 | qfq | 1,463,121 | 18,483,228 | -1.24% |
| 2024-09-13 | 13.35 | 13.47 | 12.78 | 12.88 | 12.77 | qfq | 1,493,766 | 19,468,933 | -4.02% |
| 2024-09-12 | 13.52 | 13.70 | 13.38 | 13.42 | 13.31 | qfq | 643,530 | 8,706,750 | -0.96% |
| 2024-09-11 | 13.53 | 13.66 | 13.39 | 13.55 | 13.43 | qfq | 674,284 | 9,123,584 | 0.15% |
| 2024-09-10 | 13.25 | 13.60 | 13.15 | 13.53 | 13.41 | qfq | 1,084,675 | 14,537,893 | 1.58% |
| 2024-09-09 | 13.19 | 13.48 | 13.12 | 13.32 | 13.21 | qfq | 1,107,634 | 14,731,981 | -0.22% |
| 2024-09-06 | 13.68 | 13.79 | 13.35 | 13.35 | 13.24 | qfq | 1,126,727 | 15,182,011 | -2.84% |
| 2024-09-05 | 13.50 | 13.90 | 13.50 | 13.74 | 13.62 | qfq | 1,448,661 | 19,879,033 | 1.78% |
| 2024-09-04 | 13.59 | 13.66 | 13.32 | 13.50 | 13.38 | qfq | 2,135,625 | 28,717,893 | -1.60% |
| 2024-09-03 | 13.80 | 14.16 | 13.69 | 13.72 | 13.60 | qfq | 2,619,239 | 36,308,574 | -1.79% |
| 2024-09-02 | 14.76 | 14.76 | 13.97 | 13.97 | 13.85 | qfq | 4,121,730 | 58,739,579 | -8.09% |
| 2024-08-30 | 14.76 | 15.37 | 14.76 | 15.20 | 15.07 | qfq | 2,168,262 | 32,934,677 | 2.08% |
| 2024-08-29 | 14.36 | 15.05 | 14.35 | 14.89 | 14.76 | qfq | 1,322,771 | 19,519,525 | 2.69% |
| 2024-08-28 | 14.28 | 14.70 | 14.28 | 14.50 | 14.38 | qfq | 901,106 | 13,106,144 | 0.76% |
| 2024-08-27 | 14.62 | 14.77 | 14.28 | 14.39 | 14.27 | qfq | 779,454 | 11,272,845 | -1.77% |
| 2024-08-26 | 14.18 | 14.71 | 14.18 | 14.65 | 14.52 | qfq | 1,262,424 | 18,394,073 | 2.23% |
| 2024-08-23 | 14.58 | 14.73 | 14.17 | 14.33 | 14.21 | qfq | 1,502,499 | 21,587,019 | -2.25% |
| 2024-08-22 | 15.36 | 15.36 | 14.61 | 14.66 | 14.53 | qfq | 1,721,387 | 25,659,752 | -4.56% |
| 2024-08-21 | 15.08 | 15.55 | 15.03 | 15.36 | 15.23 | qfq | 1,584,229 | 24,254,498 | 1.92% |
| 2024-08-20 | 15.26 | 15.30 | 14.95 | 15.07 | 14.94 | qfq | 1,004,006 | 15,115,730 | -1.63% |
| 2024-08-19 | 15.59 | 15.63 | 15.25 | 15.32 | 15.19 | qfq | 1,168,093 | 18,013,695 | -0.45% |
| 2024-08-16 | 15.37 | 15.68 | 15.37 | 15.39 | 15.26 | qfq | 998,788 | 15,490,260 | 0.07% |
| 2024-08-15 | 15.10 | 15.50 | 15.05 | 15.38 | 15.25 | qfq | 1,392,415 | 21,350,489 | 1.32% |
| 2024-08-14 | 15.41 | 15.46 | 15.16 | 15.18 | 15.05 | qfq | 766,423 | 11,700,904 | -1.81% |
| 2024-08-13 | 15.31 | 15.58 | 15.16 | 15.46 | 15.33 | qfq | 1,075,208 | 16,522,529 | 1.05% |
| 2024-08-12 | 15.40 | 15.47 | 15.22 | 15.30 | 15.17 | qfq | 891,675 | 13,674,122 | -1.48% |
| 2024-08-09 | 15.65 | 15.78 | 15.51 | 15.53 | 15.40 | qfq | 950,734 | 14,841,474 | 0.52% |
| 2024-08-08 | 15.75 | 15.82 | 15.22 | 15.45 | 15.32 | qfq | 1,604,997 | 24,870,419 | -2.46% |
| 2024-08-07 | 16.12 | 16.22 | 15.83 | 15.84 | 15.70 | qfq | 1,372,155 | 21,944,530 | -1.49% |
| 2024-08-06 | 15.90 | 16.17 | 15.75 | 16.08 | 15.94 | qfq | 1,845,750 | 29,520,658 | 1.77% |
| 2024-08-05 | 15.75 | 16.18 | 15.57 | 15.80 | 15.66 | qfq | 2,835,920 | 45,040,332 | -0.63% |
| 2024-08-02 | 16.16 | 16.34 | 15.83 | 15.90 | 15.76 | qfq | 2,018,533 | 32,509,288 | -2.57% |
| 2024-08-01 | 16.31 | 16.75 | 16.26 | 16.32 | 16.18 | qfq | 3,167,507 | 52,092,474 | 0.31% |
| 2024-07-31 | 15.49 | 16.42 | 15.41 | 16.27 | 16.13 | qfq | 3,788,277 | 60,718,225 | 5.79% |
| 2024-07-30 | 15.40 | 15.65 | 15.00 | 15.38 | 15.25 | qfq | 1,831,179 | 28,086,591 | 0.13% |
| 2024-07-29 | 15.55 | 15.68 | 15.31 | 15.36 | 15.23 | qfq | 1,690,567 | 26,076,590 | -1.29% |
| 2024-07-26 | 15.15 | 15.72 | 15.15 | 15.56 | 15.43 | qfq | 1,992,049 | 30,882,204 | 2.44% |
| 2024-07-25 | 14.80 | 15.33 | 14.73 | 15.19 | 15.06 | qfq | 1,746,722 | 26,328,669 | 1.61% |
| 2024-07-24 | 15.37 | 15.49 | 14.95 | 14.95 | 14.82 | qfq | 2,008,110 | 30,400,265 | -3.36% |
| 2024-07-23 | 15.49 | 16.10 | 15.47 | 15.47 | 15.34 | qfq | 3,428,382 | 54,131,071 | 0.19% |
| 2024-07-22 | 15.43 | 15.58 | 15.24 | 15.44 | 15.31 | qfq | 1,627,042 | 25,090,489 | 0.85% |
| 2024-07-19 | 15.39 | 15.54 | 15.01 | 15.31 | 15.18 | qfq | 1,429,115 | 21,881,729 | 0.99% |
| 2024-07-18 | 15.15 | 15.34 | 14.70 | 15.16 | 15.03 | qfq | 1,573,651 | 23,531,202 | -0.66% |
| 2024-07-17 | 15.33 | 15.54 | 15.11 | 15.26 | 15.13 | qfq | 1,726,505 | 26,458,965 | -0.91% |
| 2024-07-16 | 15.13 | 15.49 | 14.86 | 15.40 | 15.27 | qfq | 1,903,522 | 28,903,041 | 1.78% |
| 2024-07-15 | 15.45 | 15.65 | 15.09 | 15.13 | 15.00 | qfq | 1,934,595 | 29,574,930 | -3.69% |
| 2024-07-12 | 16.01 | 16.13 | 15.70 | 15.71 | 15.58 | qfq | 1,678,230 | 26,570,490 | -2.42% |
| 2024-07-11 | 15.65 | 16.14 | 15.52 | 16.10 | 15.96 | qfq | 2,298,183 | 36,480,935 | 5.37% |
| 2024-07-10 | 15.40 | 15.65 | 15.21 | 15.28 | 15.15 | qfq | 2,056,691 | 31,722,848 | -0.84% |
| 2024-07-09 | 15.01 | 15.42 | 14.53 | 15.41 | 15.28 | qfq | 2,982,940 | 44,716,376 | 2.87% |
| 2024-07-08 | 15.36 | 15.49 | 14.92 | 14.98 | 14.85 | qfq | 2,135,807 | 32,336,882 | -4.22% |
| 2024-07-05 | 15.80 | 15.86 | 15.23 | 15.64 | 15.51 | qfq | 3,245,042 | 50,204,770 | -1.01% |
| 2024-07-04 | 16.50 | 16.78 | 15.77 | 15.80 | 15.66 | qfq | 2,285,048 | 36,976,224 | -3.83% |
| 2024-07-03 | 16.92 | 17.07 | 16.21 | 16.43 | 16.29 | qfq | 1,997,274 | 33,149,043 | -2.90% |
| 2024-07-02 | 17.31 | 17.49 | 16.83 | 16.92 | 16.78 | qfq | 1,585,221 | 27,128,214 | -2.81% |
| 2024-07-01 | 17.65 | 17.65 | 17.03 | 17.41 | 17.26 | qfq | 1,664,929 | 28,748,892 | -1.14% |
| 2024-06-28 | 17.52 | 17.86 | 17.40 | 17.61 | 17.46 | qfq | 1,556,503 | 27,552,219 | 0.51% |
| 2024-06-27 | 17.92 | 18.09 | 17.51 | 17.52 | 17.37 | qfq | 1,229,510 | 21,858,985 | -1.85% |
| 2024-06-26 | 17.30 | 17.85 | 17.10 | 17.85 | 17.70 | qfq | 1,688,720 | 29,555,268 | 3.24% |
| 2024-06-25 | 17.29 | 17.56 | 17.16 | 17.29 | 17.14 | qfq | 1,685,051 | 29,250,729 | 0.00% |
| 2024-06-24 | 17.65 | 18.09 | 17.20 | 17.29 | 17.14 | qfq | 2,578,918 | 45,303,628 | -3.14% |
| 2024-06-21 | 17.88 | 18.07 | 17.50 | 17.85 | 17.70 | qfq | 1,477,238 | 26,349,684 | -1.27% |
| 2024-06-20 | 18.24 | 18.60 | 18.05 | 18.08 | 17.93 | qfq | 2,766,040 | 50,738,024 | 0.22% |
| 2024-06-19 | 18.28 | 18.44 | 17.98 | 18.04 | 17.89 | qfq | 1,492,110 | 27,087,466 | -1.15% |
| 2024-06-18 | 18.03 | 18.39 | 17.92 | 18.25 | 18.09 | qfq | 1,811,792 | 32,940,956 | 1.50% |
| 2024-06-17 | 17.63 | 18.09 | 17.57 | 17.98 | 17.83 | qfq | 2,268,322 | 40,575,076 | 0.56% |
| 2024-06-14 | 18.16 | 18.22 | 17.70 | 17.88 | 17.73 | qfq | 2,478,782 | 44,209,179 | -2.13% |
| 2024-06-13 | 17.81 | 18.53 | 17.50 | 18.27 | 18.11 | qfq | 4,105,625 | 74,111,985 | 2.30% |
| 2024-06-12 | 18.04 | 18.50 | 17.85 | 17.86 | 17.71 | qfq | 2,951,773 | 53,593,082 | -0.28% |
| 2024-06-11 | 17.60 | 17.98 | 16.91 | 17.91 | 17.76 | qfq | 2,544,373 | 44,556,406 | 1.07% |
| 2024-06-07 | 17.77 | 18.04 | 17.30 | 17.72 | 17.57 | qfq | 3,675,959 | 64,822,528 | 1.26% |
| 2024-06-06 | 20.01 | 20.01 | 17.16 | 17.50 | 17.35 | qfq | 8,736,238 | 159,036,569 | -13.11% |
| 2024-06-05 | 19.58 | 20.18 | 19.25 | 20.14 | 19.97 | qfq | 3,204,357 | 63,386,023 | 2.13% |
| 2024-06-04 | 20.42 | 20.42 | 19.28 | 19.72 | 19.55 | qfq | 3,382,264 | 66,683,072 | -5.06% |
| 2024-06-03 | 20.99 | 21.19 | 20.50 | 20.77 | 20.25 | qfq | 3,233,462 | 67,333,756 | -0.43% |
| 2024-05-31 | 20.15 | 21.63 | 20.15 | 20.86 | 20.34 | qfq | 5,014,117 | 105,726,232 | 2.00% |
| 2024-05-30 | 20.80 | 20.98 | 20.33 | 20.45 | 19.94 | qfq | 2,953,159 | 60,739,451 | -1.40% |
| 2024-05-29 | 20.42 | 21.03 | 20.15 | 20.74 | 20.22 | qfq | 4,337,943 | 89,193,223 | 0.83% |
| 2024-05-28 | 20.55 | 20.74 | 20.23 | 20.57 | 20.06 | qfq | 3,486,267 | 71,426,451 | -0.34% |
| 2024-05-27 | 19.43 | 20.74 | 19.43 | 20.64 | 20.12 | qfq | 5,344,687 | 108,910,155 | 5.85% |
| 2024-05-24 | 19.76 | 20.12 | 19.20 | 19.50 | 19.01 | qfq | 4,157,539 | 81,813,624 | 0.93% |
| 2024-05-23 | 19.50 | 19.74 | 19.10 | 19.32 | 18.84 | qfq | 3,112,046 | 60,641,991 | 0.05% |
| 2024-05-22 | 19.34 | 19.59 | 19.10 | 19.31 | 18.83 | qfq | 1,957,313 | 37,753,746 | -0.77% |
| 2024-05-21 | 19.58 | 19.62 | 19.10 | 19.46 | 18.97 | qfq | 2,170,580 | 41,883,097 | -0.26% |
| 2024-05-20 | 19.62 | 19.87 | 19.41 | 19.51 | 19.02 | qfq | 4,208,936 | 82,415,664 | -1.86% |
| 2024-05-17 | 19.74 | 20.18 | 19.50 | 19.88 | 19.38 | qfq | 3,568,747 | 70,686,623 | 0.00% |
| 2024-05-16 | 20.62 | 20.89 | 19.72 | 19.88 | 19.38 | qfq | 5,273,027 | 107,062,907 | -4.79% |
| 2024-05-15 | 20.31 | 21.24 | 20.15 | 20.88 | 20.36 | qfq | 6,881,911 | 142,710,041 | 2.65% |
| 2024-05-14 | 20.71 | 20.84 | 20.22 | 20.34 | 19.83 | qfq | 3,588,201 | 73,186,762 | -1.31% |
| 2024-05-13 | 19.50 | 21.00 | 19.50 | 20.61 | 20.10 | qfq | 7,470,683 | 153,353,976 | 5.15% |
| 2024-05-10 | 19.51 | 20.08 | 19.38 | 19.60 | 19.11 | qfq | 4,542,239 | 89,620,894 | 0.56% |
| 2024-05-09 | 18.85 | 19.55 | 18.85 | 19.49 | 19.00 | qfq | 3,642,301 | 70,439,654 | 3.34% |
| 2024-05-08 | 19.17 | 19.17 | 18.73 | 18.86 | 18.39 | qfq | 1,904,329 | 36,003,598 | -1.67% |
| 2024-05-07 | 19.27 | 19.27 | 18.91 | 19.18 | 18.70 | qfq | 2,493,578 | 47,642,348 | -0.52% |
| 2024-05-06 | 19.29 | 19.49 | 19.06 | 19.28 | 18.80 | qfq | 3,333,146 | 64,125,032 | 1.00% |
| 2024-04-30 | 19.41 | 19.76 | 18.74 | 19.09 | 18.61 | qfq | 5,041,587 | 96,506,205 | -3.59% |
| 2024-04-29 | 19.51 | 20.05 | 19.40 | 19.80 | 19.31 | qfq | 4,457,567 | 87,965,584 | 3.72% |
| 2024-04-26 | 18.40 | 19.22 | 18.30 | 19.09 | 18.61 | qfq | 3,744,035 | 71,018,672 | 3.58% |
| 2024-04-25 | 18.79 | 18.79 | 18.41 | 18.43 | 17.97 | qfq | 2,058,023 | 38,279,779 | -1.81% |
| 2024-04-24 | 18.69 | 18.95 | 18.58 | 18.77 | 18.30 | qfq | 2,832,831 | 53,142,906 | 0.48% |
| 2024-04-23 | 18.28 | 18.87 | 18.22 | 18.68 | 18.21 | qfq | 3,833,615 | 71,217,000 | 2.58% |
| 2024-04-22 | 17.71 | 18.59 | 17.38 | 18.21 | 17.76 | qfq | 2,666,757 | 48,328,719 | 1.79% |
| 2024-04-19 | 18.21 | 18.45 | 17.73 | 17.89 | 17.44 | qfq | 2,178,332 | 39,168,021 | -1.87% |
| 2024-04-18 | 17.85 | 18.86 | 17.50 | 18.23 | 17.77 | qfq | 3,172,149 | 57,761,277 | 1.79% |
| 2024-04-17 | 16.88 | 17.96 | 16.82 | 17.91 | 17.46 | qfq | 2,824,265 | 49,330,553 | 8.15% |
| 2024-04-16 | 17.62 | 17.75 | 16.52 | 16.56 | 16.15 | qfq | 3,323,844 | 56,353,549 | -5.59% |
| 2024-04-15 | 18.08 | 18.26 | 17.35 | 17.54 | 17.10 | qfq | 3,183,157 | 56,396,552 | -3.15% |
| 2024-04-12 | 18.15 | 18.46 | 17.96 | 18.11 | 17.66 | qfq | 1,733,081 | 31,589,917 | -0.06% |
| 2024-04-11 | 18.21 | 18.65 | 17.97 | 18.12 | 17.67 | qfq | 1,736,158 | 31,797,118 | -0.88% |
| 2024-04-10 | 18.90 | 19.26 | 18.18 | 18.28 | 17.82 | qfq | 2,510,326 | 46,705,059 | -2.09% |
| 2024-04-09 | 18.71 | 19.03 | 18.41 | 18.67 | 18.20 | qfq | 2,386,416 | 44,635,295 | 2.58% |
| 2024-04-08 | 18.40 | 18.82 | 18.15 | 18.20 | 17.75 | qfq | 2,184,269 | 40,245,684 | -3.24% |
| 2024-04-03 | 19.09 | 19.09 | 18.38 | 18.81 | 18.34 | qfq | 1,992,943 | 37,234,505 | -1.47% |
| 2024-04-02 | 19.24 | 19.38 | 18.91 | 19.09 | 18.61 | qfq | 2,324,367 | 44,423,742 | -0.78% |
| 2024-04-01 | 18.74 | 19.45 | 18.74 | 19.24 | 18.76 | qfq | 3,491,656 | 66,945,918 | 3.94% |
| 2024-03-29 | 18.08 | 18.51 | 18.01 | 18.51 | 18.05 | qfq | 2,227,036 | 40,710,582 | 2.10% |
| 2024-03-28 | 17.54 | 18.53 | 17.54 | 18.13 | 17.68 | qfq | 3,225,453 | 58,509,198 | 3.36% |
| 2024-03-27 | 18.23 | 18.23 | 17.54 | 17.54 | 17.10 | qfq | 2,788,644 | 49,767,038 | -3.73% |
| 2024-03-26 | 18.20 | 18.48 | 17.78 | 18.22 | 17.77 | qfq | 3,097,568 | 56,211,471 | 0.16% |
| 2024-03-25 | 18.99 | 19.05 | 18.17 | 18.19 | 17.74 | qfq | 3,291,909 | 61,333,960 | -4.71% |
| 2024-03-22 | 19.42 | 19.43 | 18.81 | 19.09 | 18.61 | qfq | 3,071,141 | 58,539,978 | -1.60% |
| 2024-03-21 | 19.49 | 19.62 | 19.14 | 19.40 | 18.92 | qfq | 3,598,685 | 69,725,207 | -0.51% |
| 2024-03-20 | 19.41 | 19.72 | 19.30 | 19.50 | 19.01 | qfq | 2,795,307 | 54,501,353 | 0.36% |
| 2024-03-19 | 19.81 | 20.01 | 19.41 | 19.43 | 18.94 | qfq | 4,339,631 | 85,403,757 | -2.61% |
| 2024-03-18 | 19.68 | 20.14 | 19.40 | 19.95 | 19.45 | qfq | 6,407,839 | 126,991,792 | 1.06% |
| 2024-03-15 | 18.97 | 19.86 | 18.50 | 19.74 | 19.25 | qfq | 6,918,334 | 134,693,408 | 3.79% |
| 2024-03-14 | 19.18 | 19.56 | 18.63 | 19.02 | 18.55 | qfq | 4,096,577 | 78,229,049 | -0.21% |
| 2024-03-13 | 19.30 | 19.30 | 18.80 | 19.06 | 18.58 | qfq | 4,312,035 | 82,512,953 | -0.47% |
| 2024-03-12 | 19.12 | 19.58 | 19.00 | 19.15 | 18.67 | qfq | 6,151,684 | 118,678,098 | 1.38% |
| 2024-03-11 | 18.90 | 18.94 | 18.37 | 18.89 | 18.42 | qfq | 4,921,012 | 91,810,641 | 0.11% |
| 2024-03-08 | 18.30 | 18.97 | 17.93 | 18.87 | 18.40 | qfq | 6,193,025 | 114,515,467 | 2.06% |
| 2024-03-07 | 18.90 | 19.59 | 18.21 | 18.49 | 18.03 | qfq | 7,192,406 | 136,472,523 | -0.32% |
| 2024-03-06 | 17.62 | 18.98 | 17.62 | 18.55 | 18.09 | qfq | 7,514,499 | 138,838,480 | 4.45% |
| 2024-03-05 | 18.24 | 18.28 | 17.60 | 17.76 | 17.32 | qfq | 4,602,279 | 82,299,992 | -3.48% |
| 2024-03-04 | 18.60 | 18.67 | 17.93 | 18.40 | 17.94 | qfq | 5,239,516 | 95,862,223 | -1.50% |
| 2024-03-01 | 18.49 | 18.96 | 18.13 | 18.68 | 18.21 | qfq | 6,198,483 | 115,016,966 | 1.85% |
| 2024-02-29 | 17.30 | 18.35 | 17.30 | 18.34 | 17.88 | qfq | 6,071,022 | 109,648,739 | 6.75% |
| 2024-02-28 | 18.77 | 18.99 | 17.16 | 17.18 | 16.75 | qfq | 7,996,439 | 145,540,081 | -8.47% |
| 2024-02-27 | 18.55 | 19.12 | 18.22 | 18.77 | 18.30 | qfq | 8,267,193 | 154,712,732 | 2.07% |
| 2024-02-26 | 18.05 | 19.78 | 18.01 | 18.39 | 17.93 | qfq | 10,903,804 | 205,114,060 | 8.30% |
| 2024-02-23 | 16.42 | 17.10 | 16.21 | 16.98 | 16.56 | qfq | 4,538,494 | 75,664,973 | 3.66% |
| 2024-02-22 | 15.75 | 16.38 | 15.68 | 16.38 | 15.97 | qfq | 4,235,994 | 68,349,898 | 3.67% |
| 2024-02-21 | 15.52 | 16.28 | 15.46 | 15.80 | 15.41 | qfq | 4,543,763 | 72,716,399 | 0.32% |
| 2024-02-20 | 15.56 | 15.97 | 15.38 | 15.75 | 15.36 | qfq | 3,365,032 | 52,803,912 | -0.13% |
| 2024-02-19 | 15.52 | 16.10 | 15.26 | 15.77 | 15.38 | qfq | 5,033,603 | 78,956,805 | 3.07% |
| 2024-02-08 | 14.19 | 15.40 | 14.19 | 15.30 | 14.92 | qfq | 4,999,818 | 74,565,242 | 8.13% |
| 2024-02-07 | 14.44 | 15.05 | 13.75 | 14.15 | 13.80 | qfq | 5,137,007 | 74,593,270 | -2.55% |
| 2024-02-06 | 13.30 | 14.85 | 12.40 | 14.52 | 14.16 | qfq | 5,414,531 | 73,819,544 | 5.07% |
| 2024-02-05 | 15.34 | 15.34 | 13.72 | 13.82 | 13.48 | qfq | 5,460,904 | 78,438,175 | -11.01% |
| 2024-02-02 | 15.80 | 16.20 | 14.72 | 15.53 | 15.14 | qfq | 4,227,655 | 65,682,615 | -1.08% |
| 2024-02-01 | 15.10 | 16.05 | 14.91 | 15.70 | 15.31 | qfq | 3,770,856 | 58,559,609 | 2.35% |
| 2024-01-31 | 16.13 | 16.34 | 15.20 | 15.34 | 14.96 | qfq | 3,385,733 | 53,293,410 | -6.12% |
| 2024-01-30 | 16.43 | 16.88 | 16.15 | 16.34 | 15.93 | qfq | 2,394,759 | 39,516,722 | -0.73% |
| 2024-01-29 | 17.05 | 17.23 | 16.34 | 16.46 | 16.05 | qfq | 2,820,231 | 46,984,353 | -3.18% |
| 2024-01-26 | 17.33 | 17.59 | 16.95 | 17.00 | 16.58 | qfq | 4,858,393 | 83,402,083 | -2.97% |
| 2024-01-25 | 16.85 | 17.98 | 16.54 | 17.52 | 17.08 | qfq | 7,625,689 | 131,333,381 | 11.59% |
| 2024-01-24 | 15.70 | 15.79 | 14.96 | 15.70 | 15.31 | qfq | 2,911,785 | 44,872,230 | 1.55% |
| 2024-01-23 | 15.59 | 15.96 | 15.26 | 15.46 | 15.07 | qfq | 2,815,467 | 43,663,967 | -1.78% |
| 2024-01-22 | 16.99 | 16.99 | 15.51 | 15.74 | 15.35 | qfq | 2,656,618 | 42,987,400 | -6.53% |
| 2024-01-19 | 17.27 | 17.44 | 16.73 | 16.84 | 16.42 | qfq | 1,937,948 | 32,800,933 | -2.09% |
| 2024-01-18 | 17.11 | 17.37 | 16.54 | 17.20 | 16.77 | qfq | 2,923,994 | 49,488,138 | 0.00% |
| 2024-01-17 | 17.75 | 17.81 | 17.20 | 17.20 | 16.77 | qfq | 1,917,977 | 33,630,544 | -3.26% |
| 2024-01-16 | 17.79 | 18.03 | 17.44 | 17.78 | 17.34 | qfq | 2,571,993 | 45,523,208 | -0.50% |
| 2024-01-15 | 18.31 | 18.42 | 17.64 | 17.87 | 17.42 | qfq | 3,153,651 | 56,740,190 | -2.40% |
| 2024-01-12 | 18.60 | 18.86 | 18.25 | 18.31 | 17.85 | qfq | 2,133,532 | 39,546,565 | -1.66% |
| 2024-01-11 | 18.30 | 18.68 | 18.16 | 18.62 | 18.16 | qfq | 2,157,029 | 39,773,719 | 2.14% |
| 2024-01-10 | 18.82 | 18.86 | 18.22 | 18.23 | 17.77 | qfq | 2,554,942 | 47,146,593 | -3.13% |
| 2024-01-09 | 18.17 | 19.12 | 18.14 | 18.82 | 18.35 | qfq | 3,584,370 | 67,529,391 | 3.75% |
| 2024-01-08 | 18.66 | 18.85 | 18.14 | 18.14 | 17.69 | qfq | 1,976,344 | 36,276,551 | -2.79% |
| 2024-01-05 | 19.26 | 19.34 | 18.50 | 18.66 | 18.19 | qfq | 2,616,248 | 49,227,017 | -2.46% |
| 2024-01-04 | 18.95 | 19.30 | 18.62 | 19.13 | 18.65 | qfq | 2,649,344 | 50,473,117 | 0.90% |
| 2024-01-03 | 19.35 | 19.43 | 18.75 | 18.96 | 18.49 | qfq | 3,227,684 | 61,483,571 | -2.47% |
| 2024-01-02 | 19.80 | 19.89 | 19.40 | 19.44 | 18.95 | qfq | 2,677,747 | 52,633,210 | -2.16% |
| 2023-12-29 | 19.43 | 19.89 | 18.97 | 19.87 | 19.37 | qfq | 3,605,301 | 70,827,502 | 3.76% |
| 2023-12-28 | 18.48 | 19.20 | 18.24 | 19.15 | 18.67 | qfq | 2,635,018 | 49,791,732 | 3.46% |
| 2023-12-27 | 18.30 | 18.68 | 18.24 | 18.51 | 18.05 | qfq | 1,828,162 | 33,746,782 | 1.04% |
| 2023-12-26 | 18.86 | 18.86 | 18.25 | 18.32 | 17.86 | qfq | 1,861,487 | 34,246,893 | -2.71% |
| 2023-12-25 | 18.86 | 19.04 | 18.42 | 18.83 | 18.36 | qfq | 2,151,040 | 40,269,346 | -0.58% |
| 2023-12-22 | 19.49 | 19.55 | 18.80 | 18.94 | 18.47 | qfq | 3,137,820 | 60,112,077 | -2.22% |
| 2023-12-21 | 19.39 | 19.65 | 18.65 | 19.37 | 18.89 | qfq | 3,476,316 | 66,398,787 | 0.41% |
| 2023-12-20 | 19.40 | 19.86 | 19.28 | 19.29 | 18.81 | qfq | 2,576,977 | 50,401,916 | -0.46% |
| 2023-12-19 | 19.03 | 19.47 | 18.85 | 19.38 | 18.90 | qfq | 1,915,625 | 36,761,361 | 1.63% |
| 2023-12-18 | 19.41 | 19.47 | 19.00 | 19.07 | 18.59 | qfq | 2,292,519 | 44,044,718 | -1.75% |
| 2023-12-15 | 19.41 | 19.63 | 19.07 | 19.41 | 18.93 | qfq | 3,040,395 | 58,923,103 | 0.05% |
| 2023-12-14 | 19.69 | 19.97 | 19.36 | 19.40 | 18.92 | qfq | 3,379,263 | 66,208,823 | -1.12% |
| 2023-12-13 | 19.40 | 20.13 | 19.17 | 19.62 | 19.13 | qfq | 4,800,747 | 94,581,044 | 0.93% |
| 2023-12-12 | 19.49 | 19.63 | 19.36 | 19.44 | 18.95 | qfq | 2,445,483 | 47,644,340 | -0.31% |
| 2023-12-11 | 19.02 | 19.50 | 18.82 | 19.50 | 19.01 | qfq | 3,776,925 | 72,709,385 | 2.20% |
| 2023-12-08 | 19.28 | 19.72 | 18.99 | 19.08 | 18.60 | qfq | 3,551,091 | 68,522,426 | -0.88% |
| 2023-12-07 | 19.49 | 19.55 | 19.08 | 19.25 | 18.77 | qfq | 2,258,600 | 43,598,502 | -0.36% |
| 2023-12-06 | 19.48 | 19.83 | 19.27 | 19.32 | 18.84 | qfq | 2,787,642 | 54,286,685 | -0.62% |
| 2023-12-05 | 20.30 | 20.30 | 19.41 | 19.44 | 18.95 | qfq | 3,327,282 | 65,446,972 | -3.91% |
| 2023-12-04 | 20.38 | 20.56 | 20.18 | 20.23 | 19.73 | qfq | 2,475,458 | 50,234,553 | -0.25% |
| 2023-12-01 | 20.48 | 20.50 | 19.98 | 20.28 | 19.77 | qfq | 3,121,060 | 62,991,615 | -0.78% |
| 2023-11-30 | 20.80 | 21.13 | 20.04 | 20.44 | 19.93 | qfq | 4,174,691 | 85,516,342 | -0.68% |
| 2023-11-29 | 20.70 | 21.20 | 20.49 | 20.58 | 20.07 | qfq | 3,204,314 | 66,798,232 | -0.68% |
| 2023-11-28 | 20.55 | 21.06 | 20.41 | 20.72 | 20.20 | qfq | 3,397,943 | 70,477,489 | 1.07% |
| 2023-11-27 | 20.02 | 20.77 | 19.93 | 20.50 | 19.99 | qfq | 3,561,605 | 72,425,208 | 1.18% |
| 2023-11-24 | 21.10 | 21.19 | 20.16 | 20.26 | 19.75 | qfq | 4,388,664 | 89,857,419 | -4.25% |
| 2023-11-23 | 21.03 | 21.38 | 20.88 | 21.16 | 20.63 | qfq | 4,058,982 | 85,721,614 | 0.33% |
| 2023-11-22 | 21.38 | 21.86 | 20.98 | 21.09 | 20.56 | qfq | 4,437,971 | 94,602,665 | -1.95% |
| 2023-11-21 | 22.15 | 22.50 | 21.37 | 21.51 | 20.97 | qfq | 8,199,604 | 178,627,102 | -2.89% |
| 2023-11-20 | 20.70 | 22.22 | 20.59 | 22.15 | 21.60 | qfq | 9,647,390 | 207,791,304 | 7.73% |
| 2023-11-17 | 20.42 | 20.78 | 20.36 | 20.56 | 20.05 | qfq | 2,562,053 | 52,629,451 | 0.59% |
| 2023-11-16 | 20.82 | 21.08 | 20.43 | 20.44 | 19.93 | qfq | 3,882,371 | 80,504,998 | -1.49% |
| 2023-11-15 | 20.85 | 21.09 | 20.43 | 20.75 | 20.23 | qfq | 3,528,000 | 73,150,688 | 0.34% |
| 2023-11-14 | 20.60 | 21.09 | 20.55 | 20.68 | 20.16 | qfq | 3,196,494 | 66,452,236 | 0.00% |
| 2023-11-13 | 20.68 | 21.00 | 20.36 | 20.68 | 20.16 | qfq | 3,489,194 | 72,355,680 | 0.98% |
| 2023-11-10 | 20.57 | 20.73 | 20.26 | 20.48 | 19.97 | qfq | 2,927,008 | 59,929,027 | -0.87% |
| 2023-11-09 | 20.59 | 21.38 | 20.42 | 20.66 | 20.14 | qfq | 4,663,040 | 96,995,422 | -0.39% |
| 2023-11-08 | 21.27 | 21.28 | 20.55 | 20.74 | 20.22 | qfq | 5,964,556 | 124,679,677 | -1.98% |
| 2023-11-07 | 20.40 | 21.62 | 20.22 | 21.16 | 20.63 | qfq | 8,691,759 | 183,038,060 | 3.88% |
| 2023-11-06 | 19.96 | 20.56 | 19.89 | 20.37 | 19.86 | qfq | 9,383,492 | 189,820,998 | 2.05% |
| 2023-11-03 | 18.20 | 20.38 | 18.12 | 19.96 | 19.46 | qfq | 11,406,981 | 221,122,395 | 12.90% |
| 2023-11-02 | 18.24 | 18.43 | 17.65 | 17.68 | 17.24 | qfq | 3,745,770 | 66,968,958 | -2.59% |
| 2023-11-01 | 18.30 | 18.44 | 18.07 | 18.15 | 17.70 | qfq | 3,161,451 | 57,737,000 | -0.82% |
| 2023-10-31 | 19.00 | 19.51 | 18.00 | 18.30 | 17.84 | qfq | 8,436,422 | 154,683,520 | -8.27% |
| 2023-10-30 | 19.22 | 20.05 | 19.11 | 19.95 | 19.45 | qfq | 2,927,134 | 57,529,930 | 3.15% |
| 2023-10-27 | 19.20 | 19.43 | 18.88 | 19.34 | 18.86 | qfq | 2,309,763 | 44,246,643 | 0.42% |
| 2023-10-26 | 19.04 | 19.38 | 18.85 | 19.26 | 18.78 | qfq | 2,146,295 | 40,993,543 | 0.89% |
| 2023-10-25 | 18.66 | 19.57 | 18.66 | 19.09 | 18.61 | qfq | 2,416,707 | 46,337,414 | 2.69% |
| 2023-10-24 | 18.03 | 18.62 | 17.85 | 18.59 | 18.13 | qfq | 2,208,652 | 40,613,123 | 3.62% |
| 2023-10-23 | 18.65 | 18.65 | 17.77 | 17.94 | 17.49 | qfq | 2,275,870 | 41,212,069 | -2.23% |
| 2023-10-20 | 18.56 | 19.04 | 18.28 | 18.35 | 17.89 | qfq | 1,896,106 | 35,275,991 | -1.50% |
| 2023-10-19 | 18.33 | 19.13 | 18.28 | 18.63 | 18.16 | qfq | 2,663,429 | 49,770,217 | 0.76% |
| 2023-10-18 | 19.11 | 19.11 | 18.40 | 18.49 | 18.03 | qfq | 2,662,512 | 49,489,825 | -3.09% |
| 2023-10-17 | 19.25 | 19.64 | 18.78 | 19.08 | 18.60 | qfq | 2,819,035 | 53,409,656 | -1.85% |
| 2023-10-16 | 19.66 | 19.70 | 19.01 | 19.44 | 18.95 | qfq | 2,615,760 | 50,892,394 | -1.07% |
| 2023-10-13 | 20.00 | 20.02 | 19.46 | 19.65 | 19.16 | qfq | 2,964,408 | 58,220,149 | -1.75% |
| 2023-10-12 | 20.26 | 20.40 | 19.55 | 20.00 | 19.50 | qfq | 4,174,780 | 82,819,409 | -1.67% |
| 2023-10-11 | 19.92 | 20.57 | 19.74 | 20.34 | 19.83 | qfq | 3,587,974 | 72,296,841 | 1.50% |
| 2023-10-10 | 20.26 | 20.37 | 19.89 | 20.04 | 19.54 | qfq | 3,049,672 | 61,176,758 | -0.69% |
| 2023-10-09 | 20.29 | 20.43 | 19.85 | 20.18 | 19.68 | qfq | 3,939,353 | 79,333,794 | -1.03% |
| 2023-09-28 | 20.22 | 20.59 | 19.89 | 20.39 | 19.88 | qfq | 4,021,543 | 81,627,189 | 0.99% |
| 2023-09-27 | 19.89 | 20.48 | 19.75 | 20.19 | 19.69 | qfq | 4,718,152 | 95,081,339 | 1.00% |
| 2023-09-26 | 19.52 | 20.39 | 19.21 | 19.99 | 19.49 | qfq | 6,019,812 | 120,020,098 | 2.83% |
| 2023-09-25 | 19.66 | 20.06 | 19.36 | 19.44 | 18.95 | qfq | 5,012,731 | 98,578,877 | 0.57% |
| 2023-09-22 | 18.76 | 19.39 | 18.70 | 19.33 | 18.85 | qfq | 3,344,885 | 63,971,926 | 2.38% |
| 2023-09-21 | 18.99 | 19.16 | 18.76 | 18.88 | 18.41 | qfq | 2,440,368 | 46,194,057 | -0.63% |
| 2023-09-20 | 19.55 | 19.55 | 18.88 | 19.00 | 18.53 | qfq | 4,324,152 | 82,617,676 | -1.04% |
| 2023-09-19 | 19.39 | 19.74 | 18.98 | 19.20 | 18.72 | qfq | 4,097,008 | 78,955,390 | -0.47% |
| 2023-09-18 | 19.00 | 19.75 | 18.75 | 19.29 | 18.81 | qfq | 3,814,535 | 73,846,660 | 1.10% |
| 2023-09-15 | 19.12 | 19.55 | 18.81 | 19.08 | 18.60 | qfq | 3,305,838 | 63,200,566 | -1.19% |
| 2023-09-14 | 19.60 | 19.78 | 19.11 | 19.31 | 18.83 | qfq | 2,572,510 | 49,777,962 | -1.98% |
| 2023-09-13 | 20.28 | 20.32 | 19.36 | 19.70 | 19.21 | qfq | 3,360,283 | 66,198,778 | -3.24% |
| 2023-09-12 | 20.50 | 20.58 | 20.11 | 20.36 | 19.85 | qfq | 2,940,026 | 59,892,641 | 0.10% |
| 2023-09-11 | 20.47 | 20.56 | 20.00 | 20.34 | 19.83 | qfq | 3,786,949 | 76,946,597 | -0.15% |
| 2023-09-08 | 20.77 | 21.05 | 20.26 | 20.37 | 19.86 | qfq | 3,783,947 | 78,165,370 | -1.83% |
| 2023-09-07 | 21.12 | 21.55 | 20.70 | 20.75 | 20.23 | qfq | 4,585,431 | 95,967,113 | -2.49% |
| 2023-09-06 | 21.13 | 21.58 | 21.10 | 21.28 | 20.75 | qfq | 3,548,188 | 75,700,752 | 0.38% |
| 2023-09-05 | 21.04 | 21.90 | 20.80 | 21.20 | 20.67 | qfq | 5,605,638 | 120,228,009 | 0.19% |
| 2023-09-04 | 21.22 | 21.37 | 20.80 | 21.16 | 20.63 | qfq | 5,468,015 | 115,319,697 | -0.28% |
| 2023-09-01 | 21.00 | 21.42 | 20.54 | 21.22 | 20.69 | qfq | 8,717,592 | 183,267,365 | 3.56% |
| 2023-08-31 | 20.92 | 21.30 | 20.00 | 20.49 | 19.98 | qfq | 10,810,565 | 221,784,012 | 0.29% |
| 2023-08-30 | 18.88 | 20.51 | 18.65 | 20.43 | 19.92 | qfq | 10,767,052 | 214,700,990 | 8.21% |
| 2023-08-29 | 16.98 | 18.98 | 16.58 | 18.88 | 18.41 | qfq | 8,831,563 | 161,693,807 | 11.06% |
| 2023-08-28 | 17.39 | 18.38 | 17.00 | 17.00 | 16.58 | qfq | 8,184,464 | 145,025,496 | 6.25% |
| 2023-08-25 | 16.25 | 16.47 | 15.90 | 16.00 | 15.60 | qfq | 2,184,942 | 35,223,296 | -2.74% |
| 2023-08-24 | 16.62 | 17.08 | 16.21 | 16.45 | 16.04 | qfq | 2,353,323 | 38,926,480 | -2.08% |
| 2023-08-23 | 17.32 | 17.33 | 16.60 | 16.80 | 16.38 | qfq | 2,545,378 | 43,125,741 | -2.78% |
| 2023-08-22 | 17.03 | 17.36 | 16.66 | 17.28 | 16.85 | qfq | 3,089,263 | 52,735,146 | 1.95% |
| 2023-08-21 | 17.13 | 17.54 | 16.90 | 16.95 | 16.53 | qfq | 2,528,884 | 43,433,191 | -1.17% |
| 2023-08-18 | 17.63 | 17.83 | 17.13 | 17.15 | 16.72 | qfq | 3,407,539 | 59,578,616 | -0.87% |
| 2023-08-17 | 16.51 | 17.48 | 16.38 | 17.30 | 16.87 | qfq | 3,844,620 | 65,471,104 | 5.55% |
| 2023-08-16 | 16.54 | 16.92 | 16.39 | 16.39 | 15.98 | qfq | 1,830,167 | 30,370,899 | -2.67% |
| 2023-08-15 | 17.02 | 17.17 | 16.75 | 16.84 | 16.42 | qfq | 1,665,211 | 28,147,849 | -1.06% |
| 2023-08-14 | 16.65 | 17.08 | 16.61 | 17.02 | 16.60 | qfq | 1,620,400 | 27,327,440 | 0.71% |
| 2023-08-11 | 17.33 | 17.33 | 16.90 | 16.90 | 16.48 | qfq | 2,352,657 | 40,125,485 | -2.31% |
| 2023-08-10 | 17.13 | 17.32 | 17.05 | 17.30 | 16.87 | qfq | 1,108,151 | 19,074,024 | 0.76% |
| 2023-08-09 | 17.31 | 17.47 | 17.12 | 17.17 | 16.74 | qfq | 1,375,935 | 23,755,533 | -0.92% |
| 2023-08-08 | 17.78 | 17.79 | 17.27 | 17.33 | 16.90 | qfq | 1,880,470 | 32,744,882 | -1.98% |
| 2023-08-07 | 17.85 | 18.06 | 17.58 | 17.68 | 17.24 | qfq | 1,786,578 | 31,734,023 | -0.90% |
| 2023-08-04 | 17.72 | 18.17 | 17.51 | 17.84 | 17.39 | qfq | 2,761,417 | 49,169,119 | 1.25% |
| 2023-08-03 | 17.80 | 17.98 | 17.46 | 17.62 | 17.18 | qfq | 2,429,218 | 42,839,446 | -1.89% |
| 2023-08-02 | 18.18 | 18.27 | 17.82 | 17.96 | 17.51 | qfq | 2,767,571 | 49,900,249 | -0.77% |
| 2023-08-01 | 17.98 | 18.16 | 17.65 | 18.10 | 17.65 | qfq | 2,920,711 | 52,298,811 | 1.12% |
| 2023-07-31 | 17.50 | 18.00 | 17.18 | 17.90 | 17.45 | qfq | 3,038,048 | 54,042,753 | 2.52% |
| 2023-07-28 | 17.30 | 17.56 | 17.11 | 17.46 | 17.02 | qfq | 2,154,507 | 37,452,847 | 0.00% |
| 2023-07-27 | 17.68 | 17.87 | 17.39 | 17.46 | 17.02 | qfq | 1,560,851 | 27,444,526 | -1.08% |
| 2023-07-26 | 18.10 | 18.20 | 17.60 | 17.65 | 17.21 | qfq | 2,302,946 | 40,910,127 | -2.75% |
| 2023-07-25 | 18.00 | 18.30 | 17.98 | 18.15 | 17.70 | qfq | 2,166,985 | 39,284,633 | 1.45% |
| 2023-07-24 | 18.06 | 18.24 | 17.72 | 17.89 | 17.44 | qfq | 1,202,794 | 21,621,926 | -0.06% |
| 2023-07-21 | 18.25 | 18.47 | 17.82 | 17.90 | 17.45 | qfq | 1,786,041 | 32,237,565 | -2.24% |
| 2023-07-20 | 18.63 | 18.99 | 18.25 | 18.31 | 17.85 | qfq | 2,629,572 | 48,822,785 | -1.45% |
| 2023-07-19 | 18.71 | 18.98 | 18.50 | 18.58 | 18.12 | qfq | 1,938,689 | 36,115,936 | -1.33% |
| 2023-07-18 | 19.06 | 19.28 | 18.78 | 18.83 | 18.36 | qfq | 2,464,839 | 46,713,369 | -1.47% |
| 2023-07-17 | 19.00 | 19.37 | 18.85 | 19.11 | 18.63 | qfq | 2,760,825 | 52,681,014 | -0.57% |