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
成都先导688222.SH
最近收盘价29.702026-07-17
最近交易日2026-07-17
成交量（股）36,208,140
成交额（元）1,089,858,403
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.05 | — | — | — | 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 | 32.50 | 32.59 | 27.99 | 29.70 | 29.70 | qfq | 36,208,140 | 1,089,858,403 | -9.95% |
| 2026-07-16 | 35.50 | 36.45 | 32.64 | 32.98 | 32.98 | qfq | 32,640,612 | 1,126,353,704 | -9.84% |
| 2026-07-15 | 35.17 | 38.67 | 35.01 | 36.58 | 36.58 | qfq | 42,420,013 | 1,568,969,821 | 2.98% |
| 2026-07-14 | 34.80 | 36.20 | 33.00 | 35.52 | 35.52 | qfq | 26,690,586 | 925,343,156 | -0.03% |
| 2026-07-13 | 35.87 | 37.65 | 34.40 | 35.53 | 35.53 | qfq | 32,115,191 | 1,153,394,803 | -0.95% |
| 2026-07-10 | 32.90 | 36.90 | 32.60 | 35.87 | 35.87 | qfq | 33,818,051 | 1,193,793,946 | 7.23% |
| 2026-07-09 | 30.73 | 34.34 | 30.12 | 33.45 | 33.45 | qfq | 27,229,569 | 899,081,550 | 9.10% |
| 2026-07-08 | 32.25 | 33.00 | 30.66 | 30.66 | 30.66 | qfq | 19,115,130 | 602,908,551 | -4.49% |
| 2026-07-07 | 33.00 | 34.38 | 31.90 | 32.10 | 32.10 | qfq | 20,574,810 | 679,063,742 | -4.61% |
| 2026-07-06 | 32.43 | 34.84 | 31.82 | 33.65 | 33.65 | qfq | 28,707,754 | 968,369,047 | 3.83% |
| 2026-07-03 | 31.21 | 33.35 | 31.20 | 32.41 | 32.41 | qfq | 22,123,489 | 711,657,932 | 4.38% |
| 2026-07-02 | 33.00 | 34.50 | 31.00 | 31.05 | 31.05 | qfq | 25,841,883 | 835,486,530 | -6.81% |
| 2026-07-01 | 31.81 | 33.89 | 30.42 | 33.32 | 33.32 | qfq | 28,133,649 | 906,223,578 | 3.77% |
| 2026-06-30 | 32.50 | 32.60 | 31.43 | 32.11 | 32.11 | qfq | 22,045,163 | 704,253,351 | -2.19% |
| 2026-06-29 | 30.69 | 33.45 | 30.40 | 32.83 | 32.83 | qfq | 30,909,244 | 1,000,528,692 | 7.64% |
| 2026-06-26 | 31.32 | 31.88 | 30.11 | 30.50 | 30.50 | qfq | 16,778,114 | 519,478,564 | -3.51% |
| 2026-06-25 | 30.77 | 32.19 | 29.72 | 31.61 | 31.61 | qfq | 27,368,305 | 847,893,662 | 2.70% |
| 2026-06-24 | 30.66 | 31.86 | 30.17 | 30.78 | 30.78 | qfq | 23,629,611 | 732,044,673 | 0.13% |
| 2026-06-23 | 28.98 | 31.44 | 28.66 | 30.74 | 30.74 | qfq | 31,638,319 | 961,051,319 | 7.29% |
| 2026-06-22 | 27.35 | 28.68 | 26.00 | 28.65 | 28.65 | qfq | 20,201,108 | 548,575,902 | 4.07% |
| 2026-06-18 | 26.31 | 27.97 | 26.02 | 27.53 | 27.53 | qfq | 13,914,269 | 379,410,625 | 4.12% |
| 2026-06-17 | 26.05 | 26.63 | 25.80 | 26.44 | 26.31 | qfq | 9,132,308 | 239,386,108 | 0.57% |
| 2026-06-16 | 26.24 | 26.50 | 25.71 | 26.29 | 26.16 | qfq | 8,294,183 | 216,320,800 | 0.27% |
| 2026-06-15 | 25.93 | 26.32 | 25.72 | 26.22 | 26.09 | qfq | 10,550,471 | 274,626,913 | 0.42% |
| 2026-06-12 | 25.20 | 26.34 | 25.11 | 26.11 | 25.98 | qfq | 12,713,027 | 328,949,990 | 4.65% |
| 2026-06-11 | 25.66 | 25.96 | 24.70 | 24.95 | 24.83 | qfq | 12,564,929 | 314,633,386 | -4.52% |
| 2026-06-10 | 26.61 | 27.07 | 25.88 | 26.13 | 26.00 | qfq | 9,047,148 | 238,957,223 | -1.77% |
| 2026-06-09 | 25.78 | 26.79 | 25.10 | 26.60 | 26.47 | qfq | 9,328,247 | 244,029,457 | 3.87% |
| 2026-06-08 | 25.80 | 26.69 | 25.20 | 25.61 | 25.48 | qfq | 12,084,424 | 313,179,700 | -4.83% |
| 2026-06-05 | 26.97 | 27.91 | 26.80 | 26.91 | 26.78 | qfq | 13,487,005 | 368,069,892 | 1.66% |
| 2026-06-04 | 26.40 | 26.86 | 26.05 | 26.47 | 26.34 | qfq | 9,842,668 | 261,162,564 | -0.53% |
| 2026-06-03 | 27.01 | 27.43 | 26.38 | 26.61 | 26.48 | qfq | 14,037,777 | 377,350,237 | -2.28% |
| 2026-06-02 | 27.05 | 28.10 | 26.58 | 27.23 | 27.10 | qfq | 13,226,266 | 363,003,916 | -0.66% |
| 2026-06-01 | 29.58 | 29.66 | 27.41 | 27.41 | 27.28 | qfq | 18,791,540 | 531,112,702 | -7.49% |
| 2026-05-29 | 30.05 | 30.88 | 28.19 | 29.63 | 29.48 | qfq | 25,419,052 | 750,438,001 | -0.60% |
| 2026-05-28 | 31.34 | 31.34 | 29.35 | 29.81 | 29.66 | qfq | 25,163,626 | 757,218,523 | -5.81% |
| 2026-05-27 | 32.98 | 33.98 | 31.43 | 31.65 | 31.49 | qfq | 28,837,255 | 939,987,359 | -4.98% |
| 2026-05-26 | 31.28 | 33.35 | 30.80 | 33.31 | 33.15 | qfq | 30,039,981 | 974,840,884 | 5.44% |
| 2026-05-25 | 31.19 | 32.60 | 30.99 | 31.59 | 31.43 | qfq | 22,817,763 | 721,126,445 | -0.03% |
| 2026-05-22 | 30.50 | 32.34 | 29.43 | 31.60 | 31.44 | qfq | 33,914,303 | 1,051,248,539 | 5.30% |
| 2026-05-21 | 29.04 | 31.16 | 28.78 | 30.01 | 29.86 | qfq | 32,612,311 | 987,264,314 | 3.23% |
| 2026-05-20 | 28.60 | 29.79 | 28.12 | 29.07 | 28.93 | qfq | 18,123,333 | 527,336,172 | 1.29% |
| 2026-05-19 | 27.64 | 29.56 | 27.64 | 28.70 | 28.56 | qfq | 17,156,927 | 490,841,703 | 2.14% |
| 2026-05-18 | 30.69 | 30.69 | 27.87 | 28.10 | 27.96 | qfq | 29,867,116 | 861,886,431 | -6.02% |
| 2026-05-15 | 28.40 | 30.50 | 28.33 | 29.90 | 29.75 | qfq | 26,856,261 | 799,455,101 | 5.06% |
| 2026-05-14 | 29.50 | 29.57 | 28.17 | 28.46 | 28.32 | qfq | 16,306,393 | 469,762,523 | -3.98% |
| 2026-05-13 | 29.37 | 29.99 | 29.00 | 29.64 | 29.49 | qfq | 20,674,910 | 607,347,112 | -0.07% |
| 2026-05-12 | 27.20 | 30.35 | 26.88 | 29.66 | 29.51 | qfq | 36,581,285 | 1,059,537,514 | 7.93% |
| 2026-05-11 | 27.27 | 27.97 | 25.82 | 27.48 | 27.34 | qfq | 30,642,007 | 822,821,549 | 1.78% |
| 2026-05-08 | 27.40 | 27.50 | 26.50 | 27.00 | 26.87 | qfq | 32,583,116 | 880,439,160 | -7.02% |
| 2026-05-07 | 28.99 | 29.67 | 28.65 | 29.04 | 28.90 | qfq | 20,457,282 | 594,490,927 | 0.14% |
| 2026-05-06 | 28.35 | 29.24 | 28.21 | 29.00 | 28.86 | qfq | 24,131,123 | 696,232,923 | 1.36% |
| 2026-04-30 | 28.10 | 29.00 | 27.32 | 28.61 | 28.47 | qfq | 25,582,046 | 722,680,516 | 2.58% |
| 2026-04-29 | 27.64 | 28.68 | 26.76 | 27.89 | 27.75 | qfq | 28,055,246 | 783,225,867 | 5.92% |
| 2026-04-28 | 26.58 | 27.75 | 26.23 | 26.33 | 26.20 | qfq | 17,967,240 | 486,022,592 | -1.02% |
| 2026-04-27 | 26.20 | 26.80 | 26.00 | 26.60 | 26.47 | qfq | 9,632,049 | 254,993,195 | 1.33% |
| 2026-04-24 | 26.82 | 26.95 | 26.12 | 26.25 | 26.12 | qfq | 11,953,795 | 316,818,364 | -2.09% |
| 2026-04-23 | 27.20 | 27.76 | 26.55 | 26.81 | 26.68 | qfq | 14,767,996 | 399,554,032 | -2.51% |
| 2026-04-22 | 26.24 | 27.55 | 26.01 | 27.50 | 27.36 | qfq | 21,204,347 | 570,166,791 | 5.44% |
| 2026-04-21 | 26.65 | 26.88 | 25.72 | 26.08 | 25.95 | qfq | 15,213,872 | 396,981,030 | -2.90% |
| 2026-04-20 | 27.11 | 27.20 | 26.54 | 26.86 | 26.73 | qfq | 13,282,393 | 356,689,731 | -0.19% |
| 2026-04-17 | 27.20 | 27.33 | 26.61 | 26.91 | 26.78 | qfq | 14,172,964 | 380,882,915 | -1.90% |
| 2026-04-16 | 27.53 | 27.65 | 26.82 | 27.43 | 27.30 | qfq | 16,628,346 | 453,689,702 | -1.15% |
| 2026-04-15 | 28.32 | 28.50 | 26.86 | 27.75 | 27.61 | qfq | 28,847,881 | 796,228,964 | 1.24% |
| 2026-04-14 | 26.50 | 27.45 | 26.16 | 27.41 | 27.28 | qfq | 18,310,565 | 490,398,008 | 4.26% |
| 2026-04-13 | 26.30 | 26.76 | 26.03 | 26.29 | 26.16 | qfq | 11,448,899 | 301,377,094 | -1.54% |
| 2026-04-10 | 26.70 | 27.46 | 26.40 | 26.70 | 26.57 | qfq | 16,485,647 | 444,405,282 | -0.34% |
| 2026-04-09 | 26.59 | 27.65 | 26.58 | 26.79 | 26.66 | qfq | 17,339,258 | 468,210,549 | -1.25% |
| 2026-04-08 | 26.66 | 27.25 | 26.31 | 27.13 | 27.00 | qfq | 19,597,928 | 525,510,768 | 4.91% |
| 2026-04-07 | 26.50 | 26.61 | 25.20 | 25.86 | 25.73 | qfq | 18,456,312 | 477,603,714 | -1.11% |
| 2026-04-03 | 27.17 | 27.29 | 26.10 | 26.15 | 26.02 | qfq | 27,272,623 | 723,723,807 | -5.97% |
| 2026-04-02 | 27.30 | 28.55 | 26.70 | 27.81 | 27.67 | qfq | 34,486,298 | 951,719,330 | -0.14% |
| 2026-04-01 | 25.78 | 28.00 | 25.35 | 27.85 | 27.71 | qfq | 36,947,828 | 995,320,654 | 8.03% |
| 2026-03-31 | 25.17 | 26.78 | 25.17 | 25.78 | 25.65 | qfq | 20,843,736 | 543,048,920 | 1.38% |
| 2026-03-30 | 24.81 | 26.15 | 24.81 | 25.43 | 25.30 | qfq | 21,693,094 | 553,199,230 | 2.17% |
| 2026-03-27 | 23.13 | 25.06 | 23.06 | 24.89 | 24.77 | qfq | 17,863,247 | 436,718,684 | 7.05% |
| 2026-03-26 | 23.80 | 24.20 | 23.11 | 23.25 | 23.14 | qfq | 7,024,004 | 165,328,576 | -2.31% |
| 2026-03-25 | 23.88 | 24.27 | 23.60 | 23.80 | 23.68 | qfq | 9,037,074 | 215,917,379 | 0.46% |
| 2026-03-24 | 23.07 | 23.70 | 22.75 | 23.69 | 23.57 | qfq | 9,361,887 | 217,317,836 | 4.36% |
| 2026-03-23 | 24.13 | 24.37 | 22.42 | 22.70 | 22.59 | qfq | 12,915,688 | 301,513,273 | -6.78% |
| 2026-03-20 | 24.55 | 25.35 | 24.35 | 24.35 | 24.23 | qfq | 7,306,092 | 181,345,881 | -1.85% |
| 2026-03-19 | 25.10 | 25.55 | 24.77 | 24.81 | 24.69 | qfq | 7,562,128 | 189,517,660 | -3.12% |
| 2026-03-18 | 25.18 | 25.70 | 25.14 | 25.61 | 25.48 | qfq | 6,871,041 | 174,714,593 | 1.63% |
| 2026-03-17 | 25.89 | 26.09 | 25.10 | 25.20 | 25.08 | qfq | 10,817,389 | 276,414,608 | -2.70% |
| 2026-03-16 | 25.82 | 26.30 | 25.50 | 25.90 | 25.77 | qfq | 10,305,465 | 266,625,218 | 0.47% |
| 2026-03-13 | 26.29 | 26.49 | 25.70 | 25.78 | 25.65 | qfq | 8,361,392 | 216,799,278 | -2.20% |
| 2026-03-12 | 27.40 | 27.40 | 26.11 | 26.36 | 26.23 | qfq | 8,664,355 | 231,091,611 | -3.09% |
| 2026-03-11 | 27.90 | 27.98 | 27.18 | 27.20 | 27.07 | qfq | 8,975,341 | 246,402,829 | -1.81% |
| 2026-03-10 | 27.10 | 27.78 | 27.10 | 27.70 | 27.56 | qfq | 9,307,504 | 255,772,020 | 3.17% |
| 2026-03-09 | 26.37 | 27.00 | 25.90 | 26.85 | 26.72 | qfq | 10,464,288 | 276,943,415 | -1.00% |
| 2026-03-06 | 26.35 | 27.66 | 26.23 | 27.12 | 26.99 | qfq | 10,411,497 | 283,126,616 | 2.22% |
| 2026-03-05 | 26.65 | 26.96 | 26.20 | 26.53 | 26.40 | qfq | 9,950,771 | 264,843,376 | 1.41% |
| 2026-03-04 | 26.11 | 27.05 | 25.95 | 26.16 | 26.03 | qfq | 11,118,181 | 294,038,336 | -1.39% |
| 2026-03-03 | 28.31 | 28.61 | 26.40 | 26.53 | 26.40 | qfq | 13,936,284 | 381,131,439 | -6.09% |
| 2026-03-02 | 28.79 | 29.35 | 27.98 | 28.25 | 28.11 | qfq | 11,489,764 | 326,632,687 | -3.52% |
| 2026-02-27 | 29.00 | 29.53 | 28.90 | 29.28 | 29.14 | qfq | 6,269,720 | 183,655,090 | 0.17% |
| 2026-02-26 | 29.70 | 29.74 | 28.98 | 29.23 | 29.09 | qfq | 6,623,246 | 193,279,246 | -1.25% |
| 2026-02-25 | 29.06 | 29.71 | 28.78 | 29.60 | 29.45 | qfq | 8,216,698 | 240,946,648 | 1.82% |
| 2026-02-24 | 29.93 | 30.36 | 29.00 | 29.07 | 28.93 | qfq | 8,857,204 | 260,101,462 | -1.29% |
| 2026-02-13 | 30.17 | 30.32 | 29.45 | 29.45 | 29.31 | qfq | 7,076,517 | 211,371,064 | -2.68% |
| 2026-02-12 | 29.80 | 30.72 | 29.65 | 30.26 | 30.11 | qfq | 8,159,107 | 247,216,317 | 1.44% |
| 2026-02-11 | 30.25 | 30.44 | 29.72 | 29.83 | 29.68 | qfq | 8,234,512 | 246,880,025 | -1.39% |
| 2026-02-10 | 30.22 | 30.88 | 29.98 | 30.25 | 30.10 | qfq | 10,205,660 | 310,187,104 | 0.46% |
| 2026-02-09 | 30.49 | 30.49 | 29.69 | 30.11 | 29.96 | qfq | 9,906,813 | 296,825,307 | 0.90% |
| 2026-02-06 | 30.10 | 30.66 | 29.67 | 29.84 | 29.69 | qfq | 9,683,825 | 291,542,092 | -1.32% |
| 2026-02-05 | 30.80 | 31.09 | 30.17 | 30.24 | 30.09 | qfq | 10,274,800 | 313,139,731 | -2.80% |
| 2026-02-04 | 31.14 | 31.72 | 30.65 | 31.11 | 30.96 | qfq | 10,227,496 | 316,746,302 | -0.70% |
| 2026-02-03 | 30.70 | 31.44 | 30.44 | 31.33 | 31.18 | qfq | 9,866,254 | 305,868,383 | 2.49% |
| 2026-02-02 | 30.80 | 31.79 | 30.52 | 30.57 | 30.42 | qfq | 12,045,448 | 374,583,064 | -1.74% |
| 2026-01-30 | 32.01 | 32.46 | 30.54 | 31.11 | 30.96 | qfq | 18,367,858 | 573,774,654 | -3.45% |
| 2026-01-29 | 31.50 | 34.10 | 31.00 | 32.22 | 32.06 | qfq | 26,473,627 | 867,273,906 | 0.50% |
| 2026-01-28 | 32.86 | 33.55 | 31.90 | 32.06 | 31.90 | qfq | 19,252,069 | 626,927,267 | -2.43% |
| 2026-01-27 | 32.62 | 33.08 | 31.40 | 32.86 | 32.70 | qfq | 16,267,577 | 525,517,748 | 1.55% |
| 2026-01-26 | 34.00 | 34.18 | 32.36 | 32.36 | 32.20 | qfq | 19,375,604 | 637,720,637 | -3.69% |
| 2026-01-23 | 33.13 | 34.93 | 32.75 | 33.60 | 33.43 | qfq | 26,570,776 | 900,895,543 | 2.91% |
| 2026-01-22 | 32.50 | 33.35 | 32.20 | 32.65 | 32.49 | qfq | 14,130,898 | 462,475,374 | -0.55% |
| 2026-01-21 | 32.65 | 33.90 | 32.08 | 32.83 | 32.67 | qfq | 16,413,888 | 543,141,133 | -0.33% |
| 2026-01-20 | 33.20 | 33.80 | 32.13 | 32.94 | 32.78 | qfq | 24,381,554 | 805,234,592 | 0.43% |
| 2026-01-19 | 33.63 | 34.33 | 32.69 | 32.80 | 32.64 | qfq | 29,219,350 | 975,952,143 | -6.82% |
| 2026-01-16 | 36.50 | 37.48 | 35.01 | 35.20 | 35.03 | qfq | 33,521,234 | 1,203,626,947 | -5.88% |
| 2026-01-15 | 37.54 | 38.39 | 36.77 | 37.40 | 37.22 | qfq | 35,700,285 | 1,333,547,282 | -6.29% |
| 2026-01-14 | 37.92 | 42.98 | 36.86 | 39.91 | 39.71 | qfq | 57,072,731 | 2,245,535,493 | 6.43% |
| 2026-01-13 | 40.18 | 42.51 | 37.50 | 37.50 | 37.32 | qfq | 59,484,898 | 2,373,452,535 | 1.35% |
| 2026-01-12 | 34.10 | 37.86 | 33.36 | 37.00 | 36.82 | qfq | 39,316,738 | 1,415,566,653 | 13.78% |
| 2026-01-09 | 30.76 | 33.30 | 30.27 | 32.52 | 32.36 | qfq | 36,967,601 | 1,166,271,370 | 5.76% |
| 2026-01-08 | 30.04 | 31.39 | 29.89 | 30.75 | 30.60 | qfq | 28,073,844 | 857,603,604 | 1.02% |
| 2026-01-07 | 27.66 | 31.58 | 27.60 | 30.44 | 30.29 | qfq | 44,487,745 | 1,342,748,262 | 13.67% |
| 2026-01-06 | 26.07 | 27.16 | 25.91 | 26.78 | 26.65 | qfq | 22,454,804 | 598,416,692 | 2.45% |
| 2026-01-05 | 23.58 | 26.37 | 23.57 | 26.14 | 26.01 | qfq | 27,708,065 | 703,500,471 | 11.47% |
| 2025-12-31 | 23.99 | 24.09 | 23.40 | 23.45 | 23.33 | qfq | 7,244,651 | 171,144,314 | -1.84% |
| 2025-12-30 | 24.13 | 24.49 | 23.62 | 23.89 | 23.77 | qfq | 10,407,132 | 249,269,662 | 0.04% |
| 2025-12-29 | 23.76 | 24.29 | 23.73 | 23.88 | 23.76 | qfq | 7,469,102 | 178,902,789 | -0.38% |
| 2025-12-26 | 24.11 | 24.30 | 23.83 | 23.97 | 23.85 | qfq | 8,228,972 | 198,002,362 | -1.15% |
| 2025-12-25 | 24.11 | 24.53 | 23.84 | 24.25 | 24.13 | qfq | 8,382,975 | 202,657,651 | 0.12% |
| 2025-12-24 | 23.96 | 24.63 | 23.82 | 24.22 | 24.10 | qfq | 10,806,941 | 261,028,005 | 1.13% |
| 2025-12-23 | 23.99 | 24.13 | 23.48 | 23.95 | 23.83 | qfq | 9,143,195 | 217,738,807 | -0.33% |
| 2025-12-22 | 24.33 | 24.40 | 23.96 | 24.03 | 23.91 | qfq | 12,451,849 | 300,601,527 | -1.40% |
| 2025-12-19 | 22.51 | 25.44 | 22.51 | 24.37 | 24.25 | qfq | 20,796,141 | 505,876,459 | 8.31% |
| 2025-12-18 | 22.60 | 22.95 | 22.37 | 22.50 | 22.39 | qfq | 5,745,987 | 129,978,098 | -0.84% |
| 2025-12-17 | 22.37 | 22.74 | 22.20 | 22.69 | 22.58 | qfq | 5,253,424 | 118,023,910 | 1.29% |
| 2025-12-16 | 23.23 | 23.40 | 22.30 | 22.40 | 22.29 | qfq | 6,589,722 | 149,051,972 | -3.82% |
| 2025-12-15 | 23.79 | 24.30 | 23.27 | 23.29 | 23.18 | qfq | 7,269,689 | 172,230,643 | -3.52% |
| 2025-12-12 | 24.11 | 24.29 | 23.60 | 24.14 | 24.02 | qfq | 8,284,702 | 198,631,159 | -0.29% |
| 2025-12-11 | 23.90 | 24.56 | 23.90 | 24.21 | 24.09 | qfq | 9,073,443 | 219,856,380 | 0.96% |
| 2025-12-10 | 23.60 | 24.10 | 23.38 | 23.98 | 23.86 | qfq | 7,868,976 | 187,392,831 | 0.25% |
| 2025-12-09 | 23.38 | 25.00 | 23.28 | 23.92 | 23.80 | qfq | 15,282,494 | 372,241,826 | 3.10% |
| 2025-12-08 | 22.77 | 23.38 | 22.77 | 23.20 | 23.09 | qfq | 4,565,620 | 105,640,308 | 1.75% |
| 2025-12-05 | 22.30 | 22.96 | 22.05 | 22.80 | 22.69 | qfq | 4,057,993 | 91,473,821 | 1.15% |
| 2025-12-04 | 22.34 | 22.63 | 22.18 | 22.54 | 22.43 | qfq | 3,785,239 | 85,033,019 | 1.12% |
| 2025-12-03 | 22.56 | 22.74 | 22.10 | 22.29 | 22.18 | qfq | 3,732,424 | 83,209,428 | -1.07% |
| 2025-12-02 | 23.21 | 23.34 | 22.47 | 22.53 | 22.42 | qfq | 5,450,532 | 123,471,139 | -3.43% |
| 2025-12-01 | 23.31 | 23.53 | 23.16 | 23.33 | 23.22 | qfq | 4,988,026 | 116,383,256 | -0.47% |
| 2025-11-28 | 23.18 | 23.46 | 23.00 | 23.44 | 23.32 | qfq | 3,925,788 | 91,243,410 | 0.60% |
| 2025-11-27 | 23.15 | 23.55 | 22.96 | 23.30 | 23.19 | qfq | 6,413,360 | 149,298,193 | -0.43% |
| 2025-11-26 | 22.82 | 24.35 | 22.81 | 23.40 | 23.28 | qfq | 11,003,522 | 260,487,100 | 2.45% |
| 2025-11-25 | 23.00 | 23.50 | 22.61 | 22.84 | 22.73 | qfq | 6,619,091 | 153,010,623 | -0.26% |
| 2025-11-24 | 21.53 | 23.14 | 21.53 | 22.90 | 22.79 | qfq | 10,219,236 | 230,160,064 | 6.61% |
| 2025-11-21 | 22.13 | 22.64 | 21.46 | 21.48 | 21.37 | qfq | 7,764,175 | 169,295,406 | -4.02% |
| 2025-11-20 | 22.99 | 23.23 | 22.30 | 22.38 | 22.27 | qfq | 4,946,452 | 111,604,723 | -2.06% |
| 2025-11-19 | 23.50 | 23.62 | 22.70 | 22.85 | 22.74 | qfq | 5,824,586 | 134,558,752 | -2.60% |
| 2025-11-18 | 24.11 | 24.28 | 23.33 | 23.46 | 23.34 | qfq | 7,022,662 | 166,815,869 | -2.90% |
| 2025-11-17 | 24.38 | 24.52 | 23.86 | 24.16 | 24.04 | qfq | 7,997,705 | 192,656,461 | -1.19% |
| 2025-11-14 | 23.66 | 24.99 | 23.66 | 24.45 | 24.33 | qfq | 13,511,921 | 331,677,546 | 2.30% |
| 2025-11-13 | 23.09 | 24.08 | 22.95 | 23.90 | 23.78 | qfq | 10,023,571 | 236,368,004 | 3.60% |
| 2025-11-12 | 22.96 | 23.49 | 22.88 | 23.07 | 22.96 | qfq | 7,932,311 | 183,988,571 | 1.01% |
| 2025-11-11 | 23.00 | 23.30 | 22.81 | 22.84 | 22.73 | qfq | 4,912,440 | 112,848,033 | -1.51% |
| 2025-11-10 | 23.20 | 23.48 | 22.78 | 23.19 | 23.08 | qfq | 5,851,163 | 135,137,662 | -0.17% |
| 2025-11-07 | 23.63 | 23.65 | 23.21 | 23.23 | 23.12 | qfq | 6,468,227 | 151,238,115 | -2.02% |
| 2025-11-06 | 24.00 | 24.04 | 23.45 | 23.71 | 23.59 | qfq | 6,958,438 | 164,856,744 | -1.17% |
| 2025-11-05 | 23.70 | 24.11 | 23.44 | 23.99 | 23.87 | qfq | 9,752,672 | 232,013,741 | -0.66% |
| 2025-11-04 | 24.88 | 25.13 | 24.01 | 24.15 | 24.03 | qfq | 13,914,632 | 337,652,280 | -4.13% |
| 2025-11-03 | 25.99 | 26.20 | 24.91 | 25.19 | 25.07 | qfq | 20,889,109 | 530,652,245 | -0.16% |
| 2025-10-31 | 24.50 | 25.49 | 24.29 | 25.23 | 25.11 | qfq | 16,580,497 | 415,010,302 | 1.73% |
| 2025-10-30 | 25.20 | 25.30 | 24.31 | 24.80 | 24.68 | qfq | 17,848,865 | 443,958,894 | 0.57% |
| 2025-10-29 | 23.88 | 24.76 | 23.66 | 24.66 | 24.54 | qfq | 14,836,465 | 360,236,015 | 4.36% |
| 2025-10-28 | 23.40 | 24.00 | 23.23 | 23.63 | 23.51 | qfq | 9,209,651 | 218,140,271 | 1.16% |
| 2025-10-27 | 23.80 | 24.25 | 23.24 | 23.36 | 23.25 | qfq | 9,574,361 | 226,527,765 | 0.09% |
| 2025-10-24 | 23.02 | 23.65 | 22.82 | 23.34 | 23.23 | qfq | 7,700,797 | 179,329,764 | 2.32% |
| 2025-10-23 | 22.91 | 22.98 | 22.31 | 22.81 | 22.70 | qfq | 5,974,641 | 134,731,689 | -0.31% |
| 2025-10-22 | 23.06 | 23.32 | 22.82 | 22.88 | 22.77 | qfq | 5,515,073 | 127,055,553 | -0.74% |
| 2025-10-21 | 23.00 | 23.19 | 22.63 | 23.05 | 22.94 | qfq | 7,199,255 | 165,293,612 | 0.83% |
| 2025-10-20 | 22.50 | 23.09 | 22.16 | 22.86 | 22.75 | qfq | 8,941,227 | 203,025,781 | 3.44% |
| 2025-10-17 | 22.92 | 23.28 | 22.01 | 22.10 | 21.99 | qfq | 8,514,556 | 191,180,108 | -3.32% |
| 2025-10-16 | 23.03 | 23.47 | 22.66 | 22.86 | 22.75 | qfq | 7,768,959 | 179,221,751 | -0.09% |
| 2025-10-15 | 22.28 | 23.03 | 22.06 | 22.88 | 22.77 | qfq | 8,087,772 | 183,963,005 | 2.69% |
| 2025-10-14 | 23.23 | 23.61 | 22.22 | 22.28 | 22.17 | qfq | 8,980,733 | 205,147,490 | -4.13% |
| 2025-10-13 | 22.17 | 23.35 | 22.00 | 23.24 | 23.13 | qfq | 9,684,361 | 221,011,908 | -1.53% |
| 2025-10-10 | 24.36 | 24.40 | 23.56 | 23.60 | 23.48 | qfq | 9,940,599 | 237,596,555 | -3.59% |
| 2025-10-09 | 24.75 | 24.99 | 24.18 | 24.48 | 24.36 | qfq | 10,737,044 | 263,152,401 | -0.77% |
| 2025-09-30 | 23.95 | 24.83 | 23.89 | 24.67 | 24.55 | qfq | 10,015,420 | 245,739,952 | 3.35% |
| 2025-09-29 | 23.21 | 24.08 | 23.15 | 23.87 | 23.75 | qfq | 12,822,841 | 305,221,739 | 2.40% |
| 2025-09-26 | 23.90 | 24.30 | 23.30 | 23.31 | 23.20 | qfq | 11,806,440 | 279,068,333 | -4.43% |
| 2025-09-25 | 24.23 | 24.95 | 24.07 | 24.39 | 24.27 | qfq | 11,875,127 | 291,949,300 | 0.00% |
| 2025-09-24 | 23.76 | 24.39 | 23.53 | 24.39 | 24.27 | qfq | 10,552,534 | 253,826,626 | 1.88% |
| 2025-09-23 | 25.14 | 25.14 | 23.06 | 23.94 | 23.82 | qfq | 15,409,774 | 367,910,700 | -4.47% |
| 2025-09-22 | 24.93 | 25.46 | 24.66 | 25.06 | 24.94 | qfq | 9,981,641 | 248,787,999 | 0.52% |
| 2025-09-19 | 25.38 | 26.08 | 24.55 | 24.93 | 24.81 | qfq | 14,186,716 | 357,165,527 | -2.66% |
| 2025-09-18 | 26.19 | 26.76 | 25.26 | 25.61 | 25.48 | qfq | 17,882,660 | 467,548,895 | -2.07% |
| 2025-09-17 | 26.67 | 26.73 | 25.98 | 26.15 | 26.02 | qfq | 15,778,243 | 414,507,180 | -2.75% |
| 2025-09-16 | 26.83 | 26.93 | 26.16 | 26.89 | 26.76 | qfq | 13,509,000 | 359,529,425 | 0.71% |
| 2025-09-15 | 27.03 | 27.86 | 26.63 | 26.70 | 26.57 | qfq | 19,359,922 | 523,883,270 | -0.60% |
| 2025-09-12 | 26.04 | 27.47 | 25.58 | 26.86 | 26.73 | qfq | 27,051,956 | 716,034,185 | 4.80% |
| 2025-09-11 | 24.57 | 26.12 | 23.40 | 25.63 | 25.50 | qfq | 22,930,910 | 576,350,453 | 0.23% |
| 2025-09-10 | 25.22 | 26.13 | 25.10 | 25.57 | 25.44 | qfq | 18,690,969 | 480,447,757 | 1.75% |
| 2025-09-09 | 26.75 | 27.20 | 25.01 | 25.13 | 25.01 | qfq | 25,481,189 | 659,697,180 | -6.79% |
| 2025-09-08 | 27.00 | 27.61 | 26.37 | 26.96 | 26.83 | qfq | 26,108,679 | 704,698,624 | -0.37% |
| 2025-09-05 | 27.70 | 27.70 | 25.78 | 27.06 | 26.93 | qfq | 36,368,631 | 970,566,907 | -2.31% |
| 2025-09-04 | 29.26 | 30.28 | 26.60 | 27.70 | 27.56 | qfq | 49,148,045 | 1,392,710,839 | -3.82% |
| 2025-09-03 | 25.55 | 29.55 | 25.49 | 28.80 | 28.66 | qfq | 48,517,316 | 1,338,591,638 | 13.74% |
| 2025-09-02 | 26.94 | 27.47 | 24.97 | 25.32 | 25.20 | qfq | 31,133,476 | 804,728,463 | -6.01% |
| 2025-09-01 | 25.64 | 27.58 | 25.24 | 26.94 | 26.81 | qfq | 43,243,005 | 1,155,920,935 | 4.18% |
| 2025-08-29 | 24.08 | 26.95 | 22.82 | 25.86 | 25.73 | qfq | 55,047,231 | 1,373,806,107 | 7.93% |
| 2025-08-28 | 23.55 | 25.35 | 22.81 | 23.96 | 23.84 | qfq | 45,838,739 | 1,102,245,571 | 7.44% |
| 2025-08-27 | 22.96 | 23.93 | 22.30 | 22.30 | 22.19 | qfq | 23,059,604 | 535,938,638 | -2.96% |
| 2025-08-26 | 23.79 | 24.16 | 22.85 | 22.98 | 22.87 | qfq | 19,289,134 | 452,258,517 | -3.04% |
| 2025-08-25 | 22.76 | 24.20 | 22.72 | 23.70 | 23.58 | qfq | 25,849,094 | 610,293,500 | 4.31% |
| 2025-08-22 | 22.37 | 22.82 | 22.20 | 22.72 | 22.61 | qfq | 15,570,952 | 350,636,459 | 1.88% |
| 2025-08-21 | 22.86 | 23.09 | 22.08 | 22.30 | 22.19 | qfq | 14,026,509 | 315,505,816 | -1.85% |
| 2025-08-20 | 22.60 | 22.93 | 21.92 | 22.72 | 22.61 | qfq | 16,298,225 | 366,047,609 | -0.31% |
| 2025-08-19 | 23.04 | 23.87 | 22.65 | 22.79 | 22.68 | qfq | 23,324,531 | 542,457,143 | -1.04% |
| 2025-08-18 | 22.51 | 23.25 | 22.51 | 23.03 | 22.92 | qfq | 23,198,961 | 533,113,211 | 2.54% |
| 2025-08-15 | 22.39 | 22.57 | 21.96 | 22.46 | 22.35 | qfq | 14,891,541 | 332,227,766 | 0.76% |
| 2025-08-14 | 23.00 | 23.27 | 22.21 | 22.29 | 22.18 | qfq | 16,354,296 | 370,947,060 | -1.81% |
| 2025-08-13 | 22.35 | 22.83 | 22.06 | 22.70 | 22.59 | qfq | 16,345,764 | 367,400,618 | 1.89% |
| 2025-08-12 | 22.82 | 22.91 | 21.81 | 22.28 | 22.17 | qfq | 20,730,000 | 459,853,281 | -2.88% |
| 2025-08-11 | 22.59 | 23.05 | 22.46 | 22.94 | 22.83 | qfq | 14,728,848 | 335,407,252 | 1.87% |
| 2025-08-08 | 22.91 | 23.00 | 22.33 | 22.52 | 22.41 | qfq | 16,347,876 | 370,552,132 | -1.87% |
| 2025-08-07 | 23.30 | 24.36 | 22.70 | 22.95 | 22.84 | qfq | 26,395,709 | 616,419,465 | -3.49% |
| 2025-08-06 | 24.80 | 24.85 | 23.23 | 23.78 | 23.66 | qfq | 33,306,747 | 797,823,073 | 0.25% |
| 2025-08-05 | 24.22 | 25.68 | 23.44 | 23.72 | 23.60 | qfq | 40,791,009 | 986,809,509 | -4.12% |
| 2025-08-04 | 23.59 | 24.82 | 22.53 | 24.74 | 24.62 | qfq | 33,549,359 | 791,157,461 | 3.82% |
| 2025-08-01 | 23.69 | 25.30 | 23.39 | 23.83 | 23.71 | qfq | 37,754,012 | 917,688,619 | 1.66% |
| 2025-07-31 | 23.36 | 24.20 | 23.12 | 23.44 | 23.32 | qfq | 30,825,977 | 730,328,361 | -0.89% |
| 2025-07-30 | 23.29 | 24.79 | 23.03 | 23.65 | 23.53 | qfq | 36,295,270 | 867,975,581 | -0.30% |
| 2025-07-29 | 23.00 | 24.32 | 22.25 | 23.72 | 23.60 | qfq | 41,241,685 | 970,609,934 | 4.13% |
| 2025-07-28 | 22.83 | 23.25 | 22.69 | 22.78 | 22.67 | qfq | 21,608,783 | 494,590,659 | -0.31% |
| 2025-07-25 | 24.00 | 24.12 | 22.60 | 22.85 | 22.74 | qfq | 34,462,977 | 796,644,583 | -5.34% |
| 2025-07-24 | 24.85 | 25.93 | 23.50 | 24.14 | 24.02 | qfq | 36,926,067 | 900,174,190 | 0.75% |
| 2025-07-23 | 24.50 | 25.35 | 23.70 | 23.96 | 23.84 | qfq | 39,286,611 | 956,372,706 | -2.80% |
| 2025-07-22 | 23.66 | 26.49 | 23.66 | 24.65 | 24.53 | qfq | 50,684,398 | 1,271,187,094 | 4.18% |
| 2025-07-21 | 22.17 | 24.20 | 22.07 | 23.66 | 23.54 | qfq | 57,666,592 | 1,336,173,794 | 6.38% |
| 2025-07-18 | 22.50 | 23.45 | 21.44 | 22.24 | 22.13 | qfq | 69,980,303 | 1,555,623,461 | 3.63% |
| 2025-07-17 | 18.56 | 21.46 | 18.56 | 21.46 | 21.35 | qfq | 49,409,454 | 1,022,005,045 | 20.02% |
| 2025-07-16 | 17.78 | 18.16 | 17.61 | 17.88 | 17.79 | qfq | 12,889,711 | 230,106,084 | -0.56% |
| 2025-07-15 | 17.96 | 18.05 | 17.41 | 17.98 | 17.89 | qfq | 18,365,551 | 325,269,937 | -0.55% |
| 2025-07-14 | 17.26 | 18.35 | 17.18 | 18.08 | 17.99 | qfq | 26,473,225 | 471,935,591 | 4.51% |
| 2025-07-11 | 16.86 | 17.38 | 16.80 | 17.30 | 17.21 | qfq | 16,865,772 | 289,018,242 | 2.55% |
| 2025-07-10 | 16.83 | 17.26 | 16.75 | 16.87 | 16.79 | qfq | 13,862,859 | 235,485,951 | -0.35% |
| 2025-07-09 | 16.62 | 17.38 | 16.35 | 16.93 | 16.85 | qfq | 19,935,417 | 336,496,975 | 1.26% |
| 2025-07-08 | 16.00 | 17.15 | 15.99 | 16.72 | 16.64 | qfq | 21,298,455 | 356,513,081 | 3.98% |
| 2025-07-07 | 16.60 | 16.62 | 16.00 | 16.08 | 16.00 | qfq | 10,827,667 | 175,715,576 | -3.07% |
| 2025-07-04 | 16.52 | 16.77 | 16.16 | 16.59 | 16.51 | qfq | 14,075,372 | 231,849,010 | 0.91% |
| 2025-07-03 | 16.40 | 16.62 | 16.19 | 16.44 | 16.36 | qfq | 8,760,257 | 143,787,214 | 0.55% |
| 2025-07-02 | 16.58 | 16.88 | 16.17 | 16.35 | 16.27 | qfq | 11,264,919 | 185,215,967 | -1.98% |
| 2025-07-01 | 15.91 | 16.68 | 15.88 | 16.68 | 16.60 | qfq | 19,560,454 | 321,889,405 | 3.73% |
| 2025-06-30 | 15.70 | 16.10 | 14.96 | 16.08 | 16.00 | qfq | 24,431,594 | 376,391,438 | -0.99% |
| 2025-06-27 | 15.59 | 16.56 | 15.52 | 16.24 | 16.16 | qfq | 14,315,470 | 231,985,770 | 4.24% |
| 2025-06-26 | 15.98 | 15.98 | 15.51 | 15.58 | 15.50 | qfq | 8,981,991 | 140,455,581 | -2.50% |
| 2025-06-25 | 15.91 | 16.05 | 15.66 | 15.98 | 15.90 | qfq | 7,621,846 | 120,963,809 | 0.63% |
| 2025-06-24 | 15.78 | 16.02 | 15.66 | 15.88 | 15.80 | qfq | 7,396,304 | 117,414,620 | 0.83% |
| 2025-06-23 | 15.31 | 15.85 | 15.25 | 15.75 | 15.67 | qfq | 7,174,304 | 111,311,504 | 2.41% |
| 2025-06-20 | 15.62 | 15.70 | 15.29 | 15.38 | 15.30 | qfq | 5,376,494 | 82,980,790 | -1.54% |
| 2025-06-19 | 15.83 | 16.09 | 15.48 | 15.62 | 15.54 | qfq | 6,606,349 | 103,740,344 | -2.25% |
| 2025-06-18 | 16.15 | 16.27 | 15.75 | 15.98 | 15.90 | qfq | 9,425,300 | 150,298,025 | -2.38% |
| 2025-06-17 | 16.77 | 17.07 | 16.30 | 16.37 | 16.23 | qfq | 13,378,598 | 222,618,925 | -2.39% |
| 2025-06-16 | 16.69 | 17.38 | 16.54 | 16.77 | 16.63 | qfq | 16,132,633 | 273,650,929 | 3.01% |
| 2025-06-13 | 16.72 | 16.99 | 16.26 | 16.28 | 16.14 | qfq | 12,067,021 | 199,007,894 | -3.78% |
| 2025-06-12 | 16.86 | 17.08 | 16.73 | 16.92 | 16.78 | qfq | 11,357,096 | 191,796,633 | -0.35% |
| 2025-06-11 | 17.16 | 17.32 | 16.86 | 16.98 | 16.83 | qfq | 10,942,700 | 186,115,533 | -1.05% |
| 2025-06-10 | 17.38 | 17.81 | 17.09 | 17.16 | 17.01 | qfq | 20,115,933 | 349,151,056 | -0.58% |
| 2025-06-09 | 16.87 | 17.47 | 16.87 | 17.26 | 17.11 | qfq | 15,891,108 | 274,763,855 | 2.31% |
| 2025-06-06 | 16.93 | 17.23 | 16.77 | 16.87 | 16.73 | qfq | 9,469,619 | 159,852,161 | -0.82% |
| 2025-06-05 | 17.33 | 17.45 | 16.89 | 17.01 | 16.86 | qfq | 13,017,298 | 222,050,388 | -2.35% |
| 2025-06-04 | 17.36 | 17.85 | 17.15 | 17.42 | 17.27 | qfq | 15,533,120 | 271,491,413 | 0.46% |
| 2025-06-03 | 16.69 | 17.68 | 16.60 | 17.34 | 17.19 | qfq | 18,845,204 | 326,019,961 | 3.89% |
| 2025-05-30 | 16.88 | 17.18 | 16.65 | 16.69 | 16.55 | qfq | 18,535,969 | 311,984,045 | -2.11% |
| 2025-05-29 | 15.14 | 17.68 | 15.09 | 17.05 | 16.90 | qfq | 30,688,505 | 506,294,764 | 12.62% |
| 2025-05-28 | 15.55 | 15.69 | 15.06 | 15.14 | 15.01 | qfq | 9,854,209 | 150,100,875 | -3.51% |
| 2025-05-27 | 15.51 | 15.87 | 15.42 | 15.69 | 15.56 | qfq | 10,276,338 | 161,027,740 | 0.51% |
| 2025-05-26 | 16.17 | 16.21 | 15.49 | 15.61 | 15.48 | qfq | 13,319,808 | 208,819,738 | -4.00% |
| 2025-05-23 | 16.11 | 16.78 | 15.83 | 16.26 | 16.12 | qfq | 21,411,913 | 349,135,132 | 2.72% |
| 2025-05-22 | 15.70 | 16.23 | 15.40 | 15.83 | 15.69 | qfq | 11,872,560 | 188,609,816 | 0.00% |
| 2025-05-21 | 15.52 | 16.16 | 15.50 | 15.83 | 15.69 | qfq | 11,800,621 | 187,636,025 | 1.60% |
| 2025-05-20 | 15.30 | 15.99 | 15.29 | 15.58 | 15.45 | qfq | 10,719,405 | 168,549,667 | 2.23% |
| 2025-05-19 | 15.30 | 15.45 | 14.96 | 15.24 | 15.11 | qfq | 5,112,267 | 77,443,178 | -0.20% |
| 2025-05-16 | 15.24 | 15.41 | 15.10 | 15.27 | 15.14 | qfq | 4,489,246 | 68,721,706 | 0.39% |
| 2025-05-15 | 15.62 | 15.65 | 15.12 | 15.21 | 15.08 | qfq | 6,020,514 | 91,936,640 | -2.19% |
| 2025-05-14 | 15.60 | 15.69 | 15.32 | 15.55 | 15.42 | qfq | 5,987,054 | 92,827,507 | -0.51% |
| 2025-05-13 | 15.60 | 15.87 | 15.46 | 15.63 | 15.50 | qfq | 8,619,258 | 134,754,541 | 1.23% |
| 2025-05-12 | 15.53 | 15.68 | 15.33 | 15.44 | 15.31 | qfq | 6,981,774 | 108,180,924 | -0.58% |
| 2025-05-09 | 15.65 | 15.77 | 15.29 | 15.53 | 15.40 | qfq | 6,461,667 | 100,175,050 | -0.51% |
| 2025-05-08 | 15.42 | 15.88 | 15.37 | 15.61 | 15.48 | qfq | 6,860,539 | 107,800,693 | 0.32% |
| 2025-05-07 | 16.00 | 16.00 | 15.35 | 15.56 | 15.43 | qfq | 9,589,522 | 150,296,748 | -1.64% |
| 2025-05-06 | 15.62 | 15.92 | 15.35 | 15.82 | 15.68 | qfq | 9,361,506 | 146,701,027 | 1.54% |
| 2025-04-30 | 15.15 | 15.77 | 15.05 | 15.58 | 15.45 | qfq | 11,710,606 | 181,735,149 | 2.84% |
| 2025-04-29 | 14.81 | 15.30 | 14.70 | 15.15 | 15.02 | qfq | 12,239,674 | 183,498,083 | 1.81% |
| 2025-04-28 | 14.30 | 15.05 | 13.93 | 14.88 | 14.75 | qfq | 16,057,791 | 235,931,592 | 5.08% |
| 2025-04-25 | 14.60 | 14.98 | 14.06 | 14.16 | 14.04 | qfq | 11,404,168 | 163,746,862 | 0.50% |
| 2025-04-24 | 14.40 | 14.59 | 13.95 | 14.09 | 13.97 | qfq | 7,716,794 | 109,835,626 | -2.36% |
| 2025-04-23 | 14.11 | 14.56 | 14.03 | 14.43 | 14.31 | qfq | 9,037,455 | 129,665,477 | 2.78% |
| 2025-04-22 | 14.21 | 14.25 | 13.98 | 14.04 | 13.92 | qfq | 4,997,252 | 70,269,196 | -1.13% |
| 2025-04-21 | 13.60 | 14.25 | 13.60 | 14.20 | 14.08 | qfq | 6,690,267 | 94,000,760 | 3.05% |
| 2025-04-18 | 14.13 | 14.35 | 13.70 | 13.78 | 13.66 | qfq | 7,644,345 | 106,258,397 | -2.34% |
| 2025-04-17 | 14.03 | 14.50 | 14.03 | 14.11 | 13.99 | qfq | 4,652,087 | 66,310,175 | -0.84% |
| 2025-04-16 | 14.35 | 14.50 | 13.91 | 14.23 | 14.11 | qfq | 8,018,533 | 114,202,471 | -1.86% |
| 2025-04-15 | 14.55 | 14.71 | 14.33 | 14.50 | 14.38 | qfq | 6,276,812 | 90,832,821 | -0.68% |
| 2025-04-14 | 14.59 | 15.04 | 14.50 | 14.60 | 14.48 | qfq | 9,892,361 | 145,933,909 | -0.07% |
| 2025-04-11 | 14.86 | 15.49 | 14.55 | 14.61 | 14.49 | qfq | 17,674,164 | 264,617,330 | 5.87% |
| 2025-04-10 | 13.65 | 14.17 | 13.65 | 13.80 | 13.68 | qfq | 11,111,800 | 154,664,843 | 3.45% |
| 2025-04-09 | 12.75 | 13.49 | 11.85 | 13.34 | 13.23 | qfq | 14,982,838 | 190,720,866 | 1.06% |
| 2025-04-08 | 13.01 | 13.70 | 12.61 | 13.20 | 13.09 | qfq | 15,619,159 | 204,441,006 | 2.96% |
| 2025-04-07 | 14.00 | 14.99 | 12.82 | 12.82 | 12.71 | qfq | 18,608,247 | 250,743,891 | -19.98% |
| 2025-04-03 | 16.40 | 17.13 | 15.93 | 16.02 | 15.88 | qfq | 17,782,861 | 291,994,312 | -3.84% |
| 2025-04-02 | 16.68 | 17.50 | 16.59 | 16.66 | 16.52 | qfq | 22,110,666 | 374,490,975 | -1.01% |
| 2025-04-01 | 16.44 | 17.62 | 16.01 | 16.83 | 16.69 | qfq | 33,318,990 | 561,957,916 | 8.65% |
| 2025-03-31 | 15.24 | 15.67 | 14.98 | 15.49 | 15.36 | qfq | 9,648,088 | 147,198,402 | -0.39% |
| 2025-03-28 | 15.42 | 16.15 | 15.35 | 15.55 | 15.42 | qfq | 12,480,274 | 197,163,208 | 0.84% |
| 2025-03-27 | 15.15 | 15.68 | 14.85 | 15.42 | 15.29 | qfq | 7,847,358 | 120,616,042 | 1.92% |
| 2025-03-26 | 15.11 | 15.32 | 15.05 | 15.13 | 15.00 | qfq | 4,298,085 | 65,240,444 | 0.13% |
| 2025-03-25 | 15.15 | 15.40 | 14.84 | 15.11 | 14.98 | qfq | 6,810,716 | 103,077,645 | 0.00% |
| 2025-03-24 | 15.31 | 15.45 | 14.72 | 15.11 | 14.98 | qfq | 7,820,044 | 117,368,198 | -1.63% |
| 2025-03-21 | 15.80 | 15.96 | 15.30 | 15.36 | 15.23 | qfq | 7,279,871 | 113,096,504 | -3.40% |
| 2025-03-20 | 15.95 | 16.26 | 15.71 | 15.90 | 15.76 | qfq | 6,880,320 | 110,127,598 | -0.25% |
| 2025-03-19 | 15.88 | 16.48 | 15.81 | 15.94 | 15.80 | qfq | 10,965,694 | 176,720,007 | 0.38% |
| 2025-03-18 | 15.85 | 16.27 | 15.78 | 15.88 | 15.74 | qfq | 8,881,019 | 142,004,308 | 0.63% |
| 2025-03-17 | 15.93 | 15.98 | 15.42 | 15.78 | 15.65 | qfq | 8,208,611 | 128,805,943 | 0.13% |
| 2025-03-14 | 15.55 | 15.79 | 15.31 | 15.76 | 15.63 | qfq | 8,822,097 | 137,576,057 | 1.61% |
| 2025-03-13 | 16.05 | 16.21 | 15.35 | 15.51 | 15.38 | qfq | 12,594,101 | 196,802,638 | -4.32% |
| 2025-03-12 | 16.36 | 16.65 | 16.14 | 16.21 | 16.07 | qfq | 8,918,149 | 145,886,511 | -1.40% |
| 2025-03-11 | 16.05 | 16.49 | 16.03 | 16.44 | 16.30 | qfq | 8,904,163 | 145,178,977 | -0.60% |
| 2025-03-10 | 17.66 | 17.70 | 16.24 | 16.54 | 16.40 | qfq | 19,581,711 | 327,207,382 | 0.36% |
| 2025-03-07 | 17.04 | 17.04 | 16.38 | 16.48 | 16.34 | qfq | 10,889,496 | 181,680,716 | -3.29% |
| 2025-03-06 | 16.76 | 17.39 | 16.70 | 17.04 | 16.89 | qfq | 12,276,257 | 210,019,533 | 2.22% |
| 2025-03-05 | 16.66 | 16.83 | 16.31 | 16.67 | 16.53 | qfq | 7,726,702 | 127,784,525 | -0.48% |
| 2025-03-04 | 16.00 | 17.00 | 16.00 | 16.75 | 16.61 | qfq | 12,580,150 | 209,993,431 | 1.64% |
| 2025-03-03 | 15.80 | 16.95 | 15.70 | 16.48 | 16.34 | qfq | 21,057,064 | 345,777,082 | -2.89% |
| 2025-02-28 | 18.28 | 18.44 | 16.81 | 16.97 | 16.82 | qfq | 22,487,628 | 394,771,814 | -4.56% |
| 2025-02-27 | 17.50 | 17.90 | 17.23 | 17.78 | 17.63 | qfq | 14,994,308 | 263,121,824 | 1.20% |
| 2025-02-26 | 17.49 | 17.58 | 16.80 | 17.57 | 17.42 | qfq | 14,981,379 | 258,589,250 | 1.04% |
| 2025-02-25 | 17.32 | 17.80 | 17.09 | 17.39 | 17.24 | qfq | 16,126,145 | 281,371,056 | -1.92% |
| 2025-02-24 | 18.13 | 18.18 | 17.45 | 17.73 | 17.58 | qfq | 20,313,254 | 359,232,673 | -2.48% |
| 2025-02-21 | 18.05 | 18.50 | 17.70 | 18.18 | 18.02 | qfq | 24,607,994 | 444,718,668 | 0.39% |
| 2025-02-20 | 18.09 | 18.96 | 17.85 | 18.11 | 17.96 | qfq | 23,047,411 | 422,646,779 | 0.17% |
| 2025-02-19 | 17.60 | 18.50 | 17.21 | 18.08 | 17.93 | qfq | 27,708,544 | 496,072,288 | 3.31% |
| 2025-02-18 | 18.60 | 19.00 | 17.40 | 17.50 | 17.35 | qfq | 29,357,554 | 530,000,719 | -8.90% |
| 2025-02-17 | 18.00 | 20.00 | 17.77 | 19.21 | 19.05 | qfq | 49,117,516 | 940,879,984 | 9.77% |
| 2025-02-14 | 15.70 | 18.17 | 15.66 | 17.50 | 17.35 | qfq | 38,938,162 | 662,124,315 | 14.16% |
| 2025-02-13 | 15.60 | 15.66 | 15.02 | 15.33 | 15.20 | qfq | 14,722,077 | 225,835,643 | -1.48% |
| 2025-02-12 | 15.31 | 16.25 | 15.27 | 15.56 | 15.43 | qfq | 18,457,063 | 289,417,006 | -0.06% |
| 2025-02-11 | 15.65 | 15.98 | 15.10 | 15.57 | 15.44 | qfq | 22,564,977 | 351,193,479 | -1.58% |
| 2025-02-10 | 14.95 | 16.10 | 14.85 | 15.82 | 15.68 | qfq | 33,830,962 | 521,345,537 | 7.91% |
| 2025-02-07 | 14.29 | 15.06 | 14.21 | 14.66 | 14.53 | qfq | 27,149,357 | 400,709,335 | 3.17% |
| 2025-02-06 | 13.16 | 14.42 | 12.96 | 14.21 | 14.09 | qfq | 20,566,355 | 285,230,971 | 7.25% |
| 2025-02-05 | 12.43 | 13.32 | 12.43 | 13.25 | 13.14 | qfq | 13,575,453 | 177,187,886 | 8.34% |
| 2025-01-27 | 12.42 | 12.55 | 12.16 | 12.23 | 12.13 | qfq | 4,484,189 | 55,394,891 | -1.69% |
| 2025-01-24 | 12.06 | 12.45 | 11.92 | 12.44 | 12.33 | qfq | 6,042,101 | 73,832,890 | 2.64% |
| 2025-01-23 | 11.95 | 12.54 | 11.94 | 12.12 | 12.02 | qfq | 6,497,041 | 79,362,541 | 2.02% |
| 2025-01-22 | 11.99 | 11.99 | 11.83 | 11.88 | 11.78 | qfq | 2,555,901 | 30,399,531 | -0.83% |
| 2025-01-21 | 12.10 | 12.24 | 11.83 | 11.98 | 11.88 | qfq | 3,346,161 | 39,985,235 | -1.07% |
| 2025-01-20 | 12.07 | 12.27 | 11.93 | 12.11 | 12.01 | qfq | 3,447,027 | 41,759,276 | 1.34% |
| 2025-01-17 | 11.94 | 12.09 | 11.72 | 11.95 | 11.85 | qfq | 2,841,830 | 33,809,048 | 0.76% |
| 2025-01-16 | 12.09 | 12.25 | 11.79 | 11.86 | 11.76 | qfq | 4,065,241 | 48,675,016 | -1.08% |
| 2025-01-15 | 12.22 | 12.22 | 11.86 | 11.99 | 11.89 | qfq | 3,520,466 | 42,281,594 | -1.72% |
| 2025-01-14 | 11.55 | 12.20 | 11.43 | 12.20 | 12.10 | qfq | 5,112,340 | 60,981,892 | 6.09% |
| 2025-01-13 | 11.36 | 11.58 | 11.13 | 11.50 | 11.40 | qfq | 2,857,934 | 32,625,249 | 0.88% |
| 2025-01-10 | 11.95 | 12.06 | 11.40 | 11.40 | 11.30 | qfq | 3,803,116 | 44,381,180 | -3.72% |
| 2025-01-09 | 11.67 | 12.01 | 11.60 | 11.84 | 11.74 | qfq | 2,981,475 | 35,394,555 | 0.34% |
| 2025-01-08 | 12.12 | 12.12 | 11.46 | 11.80 | 11.70 | qfq | 5,596,508 | 65,833,892 | -2.64% |
| 2025-01-07 | 11.72 | 12.24 | 11.62 | 12.12 | 12.02 | qfq | 4,177,847 | 49,441,954 | 3.68% |
| 2025-01-06 | 11.75 | 12.03 | 11.49 | 11.69 | 11.59 | qfq | 5,387,522 | 63,446,020 | -0.76% |
| 2025-01-03 | 12.46 | 12.46 | 11.72 | 11.78 | 11.68 | qfq | 6,488,635 | 77,967,779 | -5.08% |
| 2025-01-02 | 12.28 | 12.78 | 12.21 | 12.41 | 12.30 | qfq | 6,822,185 | 85,330,537 | 0.73% |
| 2024-12-31 | 12.75 | 12.83 | 12.31 | 12.32 | 12.21 | qfq | 3,852,345 | 48,278,458 | -3.14% |
| 2024-12-30 | 13.02 | 13.02 | 12.60 | 12.72 | 12.61 | qfq | 5,678,408 | 72,377,931 | -2.68% |
| 2024-12-27 | 12.94 | 13.43 | 12.88 | 13.07 | 12.96 | qfq | 5,775,527 | 76,089,717 | 0.77% |
| 2024-12-26 | 12.72 | 13.20 | 12.62 | 12.97 | 12.86 | qfq | 6,688,929 | 86,404,039 | 1.17% |
| 2024-12-25 | 13.85 | 13.99 | 12.74 | 12.82 | 12.71 | qfq | 10,358,482 | 137,842,383 | -3.03% |
| 2024-12-24 | 13.08 | 13.39 | 12.97 | 13.22 | 13.11 | qfq | 5,985,270 | 78,664,754 | 1.23% |
| 2024-12-23 | 13.90 | 14.08 | 13.02 | 13.06 | 12.95 | qfq | 10,632,076 | 143,190,250 | -6.45% |
| 2024-12-20 | 13.25 | 14.43 | 13.18 | 13.96 | 13.84 | qfq | 11,967,277 | 166,351,290 | 5.60% |
| 2024-12-19 | 13.10 | 13.31 | 12.88 | 13.22 | 13.11 | qfq | 4,335,028 | 56,748,611 | -0.23% |
| 2024-12-18 | 13.15 | 13.37 | 12.96 | 13.25 | 13.14 | qfq | 4,198,440 | 55,390,526 | 0.84% |
| 2024-12-17 | 13.73 | 13.79 | 13.08 | 13.14 | 13.03 | qfq | 6,468,976 | 86,259,051 | -4.58% |
| 2024-12-16 | 13.80 | 14.08 | 13.65 | 13.77 | 13.65 | qfq | 4,718,861 | 65,198,083 | -0.65% |
| 2024-12-13 | 14.00 | 14.18 | 13.82 | 13.86 | 13.74 | qfq | 5,612,132 | 78,472,955 | -1.70% |
| 2024-12-12 | 14.25 | 14.28 | 13.81 | 14.10 | 13.98 | qfq | 7,111,992 | 99,718,051 | -1.05% |
| 2024-12-11 | 14.30 | 14.36 | 14.02 | 14.25 | 14.13 | qfq | 9,629,669 | 136,570,951 | -0.97% |
| 2024-12-10 | 15.00 | 15.11 | 14.24 | 14.39 | 14.27 | qfq | 18,656,793 | 271,894,283 | -2.31% |
| 2024-12-09 | 15.66 | 15.66 | 14.61 | 14.73 | 14.60 | qfq | 27,380,986 | 409,912,869 | 3.08% |
| 2024-12-06 | 13.19 | 14.62 | 13.03 | 14.29 | 14.17 | qfq | 21,195,752 | 294,341,253 | 9.50% |
| 2024-12-05 | 12.68 | 13.30 | 12.61 | 13.05 | 12.94 | qfq | 7,328,987 | 95,724,560 | 2.76% |
| 2024-12-04 | 13.04 | 13.04 | 12.59 | 12.70 | 12.59 | qfq | 5,481,572 | 70,350,413 | -2.61% |
| 2024-12-03 | 13.05 | 13.15 | 12.82 | 13.04 | 12.93 | qfq | 7,655,512 | 99,425,201 | 0.08% |
| 2024-12-02 | 12.58 | 13.22 | 12.52 | 13.03 | 12.92 | qfq | 9,463,781 | 122,237,419 | 4.16% |
| 2024-11-29 | 12.38 | 12.67 | 12.23 | 12.51 | 12.40 | qfq | 6,001,025 | 74,864,523 | 0.97% |
| 2024-11-28 | 12.49 | 12.65 | 12.37 | 12.39 | 12.28 | qfq | 5,078,759 | 63,544,759 | -1.04% |
| 2024-11-27 | 12.20 | 12.53 | 12.05 | 12.52 | 12.41 | qfq | 5,942,849 | 72,891,073 | 1.54% |
| 2024-11-26 | 12.38 | 12.75 | 12.25 | 12.33 | 12.22 | qfq | 6,330,421 | 78,786,587 | -0.48% |
| 2024-11-25 | 12.61 | 13.05 | 12.16 | 12.39 | 12.28 | qfq | 10,155,868 | 127,351,410 | 2.65% |
| 2024-11-22 | 12.75 | 12.84 | 12.04 | 12.07 | 11.97 | qfq | 9,476,627 | 118,123,984 | -4.81% |
| 2024-11-21 | 12.97 | 12.97 | 12.58 | 12.68 | 12.57 | qfq | 11,859,675 | 150,470,405 | -2.39% |
| 2024-11-20 | 12.83 | 13.13 | 12.52 | 12.99 | 12.88 | qfq | 11,606,705 | 149,427,970 | -0.99% |
| 2024-11-19 | 12.84 | 13.14 | 12.55 | 13.12 | 13.01 | qfq | 7,896,967 | 101,506,606 | 3.39% |
| 2024-11-18 | 13.40 | 13.50 | 12.57 | 12.69 | 12.58 | qfq | 10,831,460 | 139,762,917 | -5.37% |
| 2024-11-15 | 13.68 | 14.31 | 13.34 | 13.41 | 13.30 | qfq | 12,060,216 | 166,859,285 | -2.83% |
| 2024-11-14 | 14.65 | 14.77 | 13.66 | 13.80 | 13.68 | qfq | 14,021,928 | 198,816,267 | -6.63% |
| 2024-11-13 | 15.38 | 15.88 | 14.30 | 14.78 | 14.65 | qfq | 24,448,506 | 363,176,836 | -5.13% |
| 2024-11-12 | 14.16 | 16.49 | 14.07 | 15.58 | 15.45 | qfq | 32,576,552 | 503,895,735 | 11.29% |
| 2024-11-11 | 13.28 | 14.07 | 13.20 | 14.00 | 13.88 | qfq | 12,052,715 | 166,945,273 | 4.09% |
| 2024-11-08 | 13.45 | 13.75 | 13.36 | 13.45 | 13.33 | qfq | 8,602,948 | 116,577,132 | 0.75% |
| 2024-11-07 | 13.10 | 13.37 | 13.02 | 13.35 | 13.24 | qfq | 6,358,191 | 84,327,563 | 1.06% |
| 2024-11-06 | 13.43 | 13.51 | 13.09 | 13.21 | 13.10 | qfq | 8,252,164 | 109,742,564 | -1.12% |
| 2024-11-05 | 13.07 | 13.52 | 12.95 | 13.36 | 13.25 | qfq | 9,509,433 | 126,077,089 | 2.53% |
| 2024-11-04 | 13.31 | 13.61 | 12.87 | 13.03 | 12.92 | qfq | 9,540,604 | 126,077,225 | -1.73% |
| 2024-11-01 | 14.06 | 14.06 | 13.24 | 13.26 | 13.15 | qfq | 9,658,188 | 131,079,243 | -5.01% |
| 2024-10-31 | 13.90 | 14.34 | 13.74 | 13.96 | 13.84 | qfq | 8,971,105 | 125,445,543 | 0.14% |
| 2024-10-30 | 13.69 | 14.06 | 13.56 | 13.94 | 13.82 | qfq | 10,162,951 | 140,489,000 | 1.98% |
| 2024-10-29 | 14.25 | 14.30 | 13.62 | 13.67 | 13.55 | qfq | 12,614,992 | 174,887,745 | -3.66% |
| 2024-10-28 | 13.21 | 14.46 | 13.11 | 14.19 | 14.07 | qfq | 16,271,183 | 227,179,916 | 9.15% |
| 2024-10-25 | 12.90 | 13.16 | 12.75 | 13.00 | 12.89 | qfq | 9,848,815 | 127,656,213 | 0.23% |
| 2024-10-24 | 12.88 | 13.25 | 12.65 | 12.97 | 12.86 | qfq | 12,192,135 | 157,145,510 | 0.00% |
| 2024-10-23 | 12.26 | 13.05 | 12.05 | 12.97 | 12.86 | qfq | 16,342,987 | 206,185,049 | 5.28% |
| 2024-10-22 | 11.94 | 12.54 | 11.76 | 12.32 | 12.21 | qfq | 11,677,503 | 142,660,931 | 2.92% |
| 2024-10-21 | 11.60 | 12.15 | 11.50 | 11.97 | 11.87 | qfq | 11,491,888 | 135,761,745 | 3.19% |
| 2024-10-18 | 11.15 | 11.87 | 10.97 | 11.60 | 11.50 | qfq | 10,838,240 | 123,463,895 | 4.22% |
| 2024-10-17 | 11.71 | 11.71 | 11.05 | 11.13 | 11.03 | qfq | 11,932,551 | 134,500,675 | -4.87% |
| 2024-10-16 | 10.75 | 12.10 | 10.71 | 11.70 | 11.60 | qfq | 14,682,961 | 169,122,313 | 6.36% |
| 2024-10-15 | 11.15 | 11.41 | 11.00 | 11.00 | 10.91 | qfq | 5,425,372 | 60,669,259 | -1.79% |
| 2024-10-14 | 10.94 | 11.24 | 10.68 | 11.20 | 11.10 | qfq | 6,081,650 | 66,818,126 | 2.38% |
| 2024-10-11 | 11.61 | 11.70 | 10.82 | 10.94 | 10.85 | qfq | 8,456,946 | 94,293,236 | -7.45% |
| 2024-10-10 | 12.08 | 12.65 | 11.76 | 11.82 | 11.72 | qfq | 11,037,310 | 133,506,293 | 0.42% |
| 2024-10-09 | 12.90 | 13.33 | 11.75 | 11.77 | 11.67 | qfq | 15,128,765 | 190,479,005 | -10.70% |
| 2024-10-08 | 13.77 | 13.77 | 12.08 | 13.18 | 13.07 | qfq | 19,724,395 | 254,629,439 | 14.61% |
| 2024-09-30 | 10.65 | 11.60 | 10.35 | 11.50 | 11.40 | qfq | 15,732,253 | 172,767,325 | 14.43% |
| 2024-09-27 | 9.45 | 10.15 | 9.42 | 10.05 | 9.96 | qfq | 6,926,938 | 67,490,915 | 7.95% |
| 2024-09-26 | 8.87 | 9.31 | 8.73 | 9.31 | 9.23 | qfq | 9,120,453 | 81,953,360 | 4.49% |
| 2024-09-25 | 8.84 | 9.08 | 8.84 | 8.91 | 8.83 | qfq | 8,263,764 | 74,085,444 | 1.25% |
| 2024-09-24 | 8.52 | 8.81 | 8.41 | 8.80 | 8.72 | qfq | 5,747,520 | 49,818,769 | 3.17% |
| 2024-09-23 | 8.60 | 8.76 | 8.52 | 8.53 | 8.46 | qfq | 3,670,233 | 31,542,357 | 0.35% |
| 2024-09-20 | 8.65 | 8.68 | 8.39 | 8.50 | 8.43 | qfq | 2,859,664 | 24,329,499 | -1.73% |
| 2024-09-19 | 8.52 | 8.74 | 8.43 | 8.65 | 8.58 | qfq | 2,959,772 | 25,512,596 | 2.13% |
| 2024-09-18 | 8.58 | 8.65 | 8.35 | 8.47 | 8.40 | qfq | 2,263,631 | 19,084,819 | -1.05% |
| 2024-09-13 | 8.81 | 8.82 | 8.55 | 8.56 | 8.49 | qfq | 3,394,358 | 29,379,747 | -2.51% |
| 2024-09-12 | 8.84 | 9.03 | 8.78 | 8.78 | 8.70 | qfq | 2,940,464 | 26,220,434 | -0.68% |
| 2024-09-11 | 8.72 | 8.92 | 8.72 | 8.84 | 8.76 | qfq | 3,262,305 | 28,833,149 | 0.80% |
| 2024-09-10 | 8.80 | 8.88 | 8.54 | 8.77 | 8.70 | qfq | 2,806,540 | 24,341,470 | -0.23% |
| 2024-09-09 | 8.72 | 8.99 | 8.71 | 8.79 | 8.71 | qfq | 3,863,035 | 34,202,766 | 0.80% |
| 2024-09-06 | 8.97 | 9.00 | 8.70 | 8.72 | 8.65 | qfq | 3,579,283 | 31,474,240 | -2.79% |
| 2024-09-05 | 8.84 | 9.02 | 8.84 | 8.97 | 8.89 | qfq | 3,876,510 | 34,729,752 | 2.05% |
| 2024-09-04 | 8.75 | 8.95 | 8.73 | 8.79 | 8.71 | qfq | 3,635,629 | 32,156,666 | -0.11% |
| 2024-09-03 | 8.84 | 8.99 | 8.71 | 8.80 | 8.72 | qfq | 3,858,548 | 34,124,557 | -0.11% |
| 2024-09-02 | 9.37 | 9.42 | 8.81 | 8.81 | 8.73 | qfq | 5,959,489 | 53,866,261 | -4.96% |
| 2024-08-30 | 9.14 | 9.41 | 9.07 | 9.27 | 9.19 | qfq | 5,100,536 | 47,465,537 | 1.31% |
| 2024-08-29 | 8.99 | 9.22 | 8.71 | 9.15 | 9.07 | qfq | 4,543,592 | 40,884,693 | 0.77% |
| 2024-08-28 | 9.01 | 9.17 | 8.89 | 9.08 | 9.00 | qfq | 2,233,399 | 20,216,713 | 0.55% |
| 2024-08-27 | 9.02 | 9.28 | 8.99 | 9.03 | 8.95 | qfq | 2,686,431 | 24,460,852 | -1.10% |
| 2024-08-26 | 9.05 | 9.19 | 8.92 | 9.13 | 9.05 | qfq | 2,496,904 | 22,716,519 | 1.78% |
| 2024-08-23 | 9.00 | 9.04 | 8.91 | 8.97 | 8.89 | qfq | 2,205,402 | 19,783,650 | -0.11% |
| 2024-08-22 | 9.21 | 9.21 | 8.98 | 8.98 | 8.90 | qfq | 1,882,834 | 17,051,717 | -1.86% |
| 2024-08-21 | 9.15 | 9.28 | 9.05 | 9.15 | 9.07 | qfq | 2,325,909 | 21,363,276 | 0.11% |
| 2024-08-20 | 9.43 | 9.53 | 9.11 | 9.14 | 9.06 | qfq | 2,943,375 | 27,238,480 | -3.38% |
| 2024-08-19 | 9.70 | 9.73 | 9.45 | 9.46 | 9.38 | qfq | 3,610,145 | 34,515,042 | -2.17% |
| 2024-08-16 | 9.59 | 9.78 | 9.47 | 9.67 | 9.59 | qfq | 3,470,184 | 33,446,531 | 0.52% |
| 2024-08-15 | 9.64 | 9.79 | 9.38 | 9.62 | 9.54 | qfq | 3,484,908 | 33,502,167 | 0.21% |
| 2024-08-14 | 9.81 | 9.81 | 9.54 | 9.60 | 9.52 | qfq | 2,452,842 | 23,622,739 | -2.14% |
| 2024-08-13 | 9.90 | 9.91 | 9.65 | 9.81 | 9.73 | qfq | 3,010,160 | 29,329,399 | -0.81% |
| 2024-08-12 | 9.80 | 10.13 | 9.77 | 9.89 | 9.81 | qfq | 3,805,484 | 37,926,589 | 0.92% |
| 2024-08-09 | 10.15 | 10.22 | 9.76 | 9.80 | 9.72 | qfq | 3,682,977 | 36,610,137 | -2.68% |
| 2024-08-08 | 10.18 | 10.29 | 10.02 | 10.07 | 9.98 | qfq | 3,661,036 | 37,125,013 | -1.08% |
| 2024-08-07 | 10.31 | 10.36 | 10.15 | 10.18 | 10.09 | qfq | 3,464,030 | 35,395,679 | -1.74% |
| 2024-08-06 | 10.11 | 10.40 | 10.02 | 10.36 | 10.27 | qfq | 4,392,712 | 44,882,375 | 3.50% |
| 2024-08-05 | 10.20 | 10.51 | 9.98 | 10.01 | 9.92 | qfq | 5,259,841 | 53,844,064 | -2.91% |
| 2024-08-02 | 10.22 | 10.70 | 10.19 | 10.31 | 10.22 | qfq | 5,940,583 | 62,359,879 | 0.00% |
| 2024-08-01 | 10.47 | 10.53 | 10.22 | 10.31 | 10.22 | qfq | 4,600,351 | 47,742,576 | 0.10% |
| 2024-07-31 | 9.60 | 10.33 | 9.58 | 10.30 | 10.21 | qfq | 6,334,904 | 63,788,967 | 6.40% |
| 2024-07-30 | 9.70 | 9.88 | 9.58 | 9.68 | 9.60 | qfq | 3,851,192 | 37,422,761 | 0.21% |
| 2024-07-29 | 9.75 | 9.78 | 9.58 | 9.66 | 9.58 | qfq | 2,448,566 | 23,713,538 | -0.92% |
| 2024-07-26 | 9.71 | 9.82 | 9.60 | 9.75 | 9.67 | qfq | 3,014,945 | 29,280,768 | 0.62% |
| 2024-07-25 | 9.61 | 9.84 | 9.52 | 9.69 | 9.61 | qfq | 2,951,644 | 28,620,080 | 0.83% |
| 2024-07-24 | 9.97 | 10.06 | 9.55 | 9.61 | 9.53 | qfq | 5,307,990 | 51,508,231 | -3.61% |
| 2024-07-23 | 10.58 | 10.60 | 9.95 | 9.97 | 9.88 | qfq | 4,534,651 | 46,263,655 | -5.32% |
| 2024-07-22 | 10.56 | 10.77 | 10.39 | 10.53 | 10.44 | qfq | 3,869,492 | 40,959,389 | -0.57% |
| 2024-07-19 | 10.27 | 10.65 | 10.27 | 10.59 | 10.50 | qfq | 2,770,218 | 29,153,360 | 1.92% |
| 2024-07-18 | 10.44 | 10.54 | 10.15 | 10.39 | 10.30 | qfq | 4,158,779 | 42,948,554 | -1.05% |
| 2024-07-17 | 10.48 | 10.70 | 10.44 | 10.50 | 10.41 | qfq | 2,981,371 | 31,555,719 | 0.00% |
| 2024-07-16 | 10.49 | 10.64 | 10.45 | 10.50 | 10.41 | qfq | 2,314,419 | 24,378,225 | -0.38% |
| 2024-07-15 | 10.87 | 10.88 | 10.54 | 10.54 | 10.45 | qfq | 2,321,336 | 24,650,450 | -2.77% |
| 2024-07-12 | 10.84 | 11.05 | 10.75 | 10.84 | 10.75 | qfq | 3,215,849 | 35,029,850 | 0.00% |
| 2024-07-11 | 10.50 | 10.90 | 10.44 | 10.84 | 10.75 | qfq | 3,838,453 | 41,099,619 | 5.34% |
| 2024-07-10 | 10.06 | 10.47 | 10.06 | 10.29 | 10.20 | qfq | 4,154,915 | 42,791,844 | 1.98% |
| 2024-07-09 | 10.24 | 10.38 | 9.80 | 10.09 | 10.00 | qfq | 6,012,568 | 60,319,086 | -1.85% |
| 2024-07-08 | 10.66 | 10.66 | 10.24 | 10.28 | 10.19 | qfq | 3,249,077 | 33,831,940 | -3.84% |
| 2024-07-05 | 10.48 | 10.81 | 10.26 | 10.69 | 10.60 | qfq | 3,995,855 | 42,182,942 | 2.30% |
| 2024-07-04 | 10.71 | 10.87 | 10.40 | 10.45 | 10.36 | qfq | 2,802,409 | 29,725,465 | -3.06% |
| 2024-07-03 | 11.05 | 11.16 | 10.60 | 10.78 | 10.69 | qfq | 4,572,823 | 49,259,203 | -3.32% |
| 2024-07-02 | 11.22 | 11.44 | 11.06 | 11.15 | 11.05 | qfq | 2,214,811 | 24,940,066 | -0.71% |
| 2024-07-01 | 11.42 | 11.44 | 10.90 | 11.23 | 11.13 | qfq | 2,458,599 | 27,293,418 | -1.06% |
| 2024-06-28 | 11.30 | 11.64 | 11.25 | 11.35 | 11.25 | qfq | 2,059,494 | 23,603,163 | -0.09% |
| 2024-06-27 | 11.61 | 11.78 | 11.34 | 11.36 | 11.26 | qfq | 2,032,303 | 23,519,661 | -3.07% |
| 2024-06-26 | 11.20 | 11.75 | 11.11 | 11.72 | 11.62 | qfq | 2,629,359 | 30,171,959 | 5.11% |
| 2024-06-25 | 11.39 | 11.44 | 11.04 | 11.15 | 11.05 | qfq | 2,086,222 | 23,429,221 | -1.15% |
| 2024-06-24 | 11.85 | 11.85 | 11.26 | 11.28 | 11.18 | qfq | 2,934,190 | 33,736,196 | -4.81% |
| 2024-06-21 | 11.89 | 12.20 | 11.60 | 11.85 | 11.75 | qfq | 3,213,261 | 38,129,136 | -1.33% |
| 2024-06-20 | 11.92 | 12.49 | 11.90 | 12.01 | 11.86 | qfq | 3,966,598 | 48,371,156 | 1.18% |
| 2024-06-19 | 11.98 | 12.12 | 11.84 | 11.87 | 11.72 | qfq | 2,537,305 | 30,375,698 | -1.66% |
| 2024-06-18 | 12.01 | 12.12 | 11.92 | 12.07 | 11.92 | qfq | 2,042,098 | 24,599,070 | 0.67% |
| 2024-06-17 | 12.02 | 12.10 | 11.94 | 11.99 | 11.84 | qfq | 1,851,629 | 22,211,507 | -0.91% |
| 2024-06-14 | 12.24 | 12.26 | 11.96 | 12.10 | 11.95 | qfq | 2,715,776 | 32,795,970 | -1.87% |
| 2024-06-13 | 12.10 | 12.50 | 12.01 | 12.33 | 12.17 | qfq | 2,790,996 | 34,198,439 | 1.48% |
| 2024-06-12 | 11.75 | 12.33 | 11.72 | 12.15 | 12.00 | qfq | 3,451,990 | 41,796,631 | 2.70% |
| 2024-06-11 | 11.51 | 11.84 | 11.25 | 11.83 | 11.68 | qfq | 2,417,794 | 28,013,198 | 1.81% |
| 2024-06-07 | 11.48 | 11.83 | 11.48 | 11.62 | 11.47 | qfq | 2,848,623 | 33,145,601 | 2.38% |
| 2024-06-06 | 12.04 | 12.14 | 11.23 | 11.35 | 11.21 | qfq | 4,098,087 | 47,328,598 | -5.73% |
| 2024-06-05 | 12.04 | 12.48 | 11.88 | 12.04 | 11.89 | qfq | 3,107,045 | 37,812,928 | 0.00% |
| 2024-06-04 | 12.26 | 12.36 | 11.81 | 12.04 | 11.89 | qfq | 3,287,470 | 39,510,370 | -1.95% |
| 2024-06-03 | 12.57 | 12.64 | 12.16 | 12.28 | 12.12 | qfq | 3,197,278 | 39,673,095 | -2.85% |
| 2024-05-31 | 12.45 | 12.73 | 12.38 | 12.64 | 12.48 | qfq | 3,539,468 | 44,506,418 | 2.27% |
| 2024-05-30 | 12.16 | 12.45 | 12.08 | 12.36 | 12.20 | qfq | 2,388,600 | 29,374,086 | 0.73% |
| 2024-05-29 | 12.17 | 12.41 | 12.17 | 12.27 | 12.11 | qfq | 2,124,218 | 26,088,546 | 0.25% |
| 2024-05-28 | 12.40 | 12.48 | 12.08 | 12.24 | 12.09 | qfq | 2,595,874 | 31,951,574 | -0.33% |
| 2024-05-27 | 12.23 | 12.32 | 11.95 | 12.28 | 12.12 | qfq | 3,242,915 | 39,197,395 | 0.49% |
| 2024-05-24 | 12.26 | 12.52 | 12.18 | 12.22 | 12.07 | qfq | 3,613,154 | 44,477,320 | -1.05% |
| 2024-05-23 | 12.65 | 12.70 | 12.29 | 12.35 | 12.19 | qfq | 3,590,872 | 44,540,550 | -2.37% |
| 2024-05-22 | 12.71 | 12.75 | 12.49 | 12.65 | 12.49 | qfq | 2,553,057 | 32,192,290 | 0.40% |
| 2024-05-21 | 12.68 | 12.78 | 12.56 | 12.60 | 12.44 | qfq | 3,654,183 | 46,166,000 | -1.18% |
| 2024-05-20 | 13.10 | 13.13 | 12.58 | 12.75 | 12.59 | qfq | 5,025,291 | 64,441,415 | -2.52% |
| 2024-05-17 | 12.99 | 13.16 | 12.86 | 13.08 | 12.91 | qfq | 3,185,276 | 41,401,260 | 0.31% |
| 2024-05-16 | 13.03 | 13.23 | 12.99 | 13.04 | 12.87 | qfq | 3,460,431 | 45,313,176 | 0.00% |
| 2024-05-15 | 13.46 | 13.56 | 13.02 | 13.04 | 12.87 | qfq | 4,366,443 | 57,342,799 | -3.19% |
| 2024-05-14 | 13.18 | 14.05 | 13.07 | 13.47 | 13.30 | qfq | 6,627,686 | 89,983,867 | 2.51% |
| 2024-05-13 | 13.55 | 13.90 | 13.10 | 13.14 | 12.97 | qfq | 4,767,970 | 63,584,106 | -1.79% |
| 2024-05-10 | 13.80 | 13.86 | 13.33 | 13.38 | 13.21 | qfq | 4,916,079 | 66,487,118 | -3.32% |
| 2024-05-09 | 13.95 | 14.49 | 13.76 | 13.84 | 13.66 | qfq | 6,298,681 | 88,397,668 | 0.51% |
| 2024-05-08 | 13.72 | 13.98 | 13.54 | 13.77 | 13.60 | qfq | 5,712,460 | 78,757,632 | 0.73% |
| 2024-05-07 | 13.87 | 13.94 | 13.52 | 13.67 | 13.50 | qfq | 4,475,349 | 61,264,001 | -0.87% |
| 2024-05-06 | 13.73 | 13.97 | 13.63 | 13.79 | 13.62 | qfq | 5,144,182 | 70,997,903 | 2.00% |
| 2024-04-30 | 13.30 | 13.74 | 13.06 | 13.52 | 13.35 | qfq | 7,195,505 | 96,721,785 | 1.27% |
| 2024-04-29 | 12.96 | 13.37 | 12.88 | 13.35 | 13.18 | qfq | 5,991,783 | 79,362,104 | 2.85% |
| 2024-04-26 | 12.60 | 13.00 | 12.54 | 12.98 | 12.82 | qfq | 5,932,684 | 76,117,380 | 3.02% |
| 2024-04-25 | 12.57 | 13.11 | 12.57 | 12.60 | 12.44 | qfq | 8,003,123 | 102,227,500 | 2.86% |
| 2024-04-24 | 11.93 | 12.28 | 11.87 | 12.25 | 12.09 | qfq | 3,862,256 | 46,785,747 | 2.94% |
| 2024-04-23 | 11.69 | 12.06 | 11.63 | 11.90 | 11.75 | qfq | 4,564,656 | 54,019,059 | 2.50% |
| 2024-04-22 | 11.38 | 11.76 | 11.03 | 11.61 | 11.46 | qfq | 4,511,081 | 52,050,133 | 2.83% |
| 2024-04-19 | 11.53 | 11.54 | 11.06 | 11.29 | 11.15 | qfq | 3,652,823 | 41,264,474 | -2.08% |
| 2024-04-18 | 11.69 | 11.78 | 11.33 | 11.53 | 11.38 | qfq | 4,266,532 | 49,511,288 | -0.17% |
| 2024-04-17 | 11.06 | 11.69 | 11.06 | 11.55 | 11.40 | qfq | 5,913,714 | 67,991,058 | 6.55% |
| 2024-04-16 | 11.82 | 11.95 | 10.81 | 10.84 | 10.70 | qfq | 7,179,634 | 80,118,319 | -8.91% |
| 2024-04-15 | 12.41 | 12.53 | 11.60 | 11.90 | 11.75 | qfq | 5,251,364 | 63,067,008 | -4.42% |
| 2024-04-12 | 12.64 | 12.78 | 12.42 | 12.45 | 12.29 | qfq | 2,804,777 | 35,300,414 | -1.81% |
| 2024-04-11 | 12.66 | 12.90 | 12.59 | 12.68 | 12.52 | qfq | 2,702,127 | 34,492,985 | -0.39% |
| 2024-04-10 | 13.29 | 13.29 | 12.54 | 12.73 | 12.57 | qfq | 3,191,319 | 40,923,532 | -3.63% |
| 2024-04-09 | 12.62 | 13.25 | 12.62 | 13.21 | 13.04 | qfq | 4,402,150 | 57,208,004 | 4.68% |
| 2024-04-08 | 12.98 | 13.13 | 12.60 | 12.62 | 12.46 | qfq | 5,379,936 | 68,626,530 | -4.47% |
| 2024-04-03 | 13.55 | 13.73 | 13.19 | 13.21 | 13.04 | qfq | 4,355,158 | 58,227,115 | -2.51% |
| 2024-04-02 | 13.66 | 13.95 | 13.32 | 13.55 | 13.38 | qfq | 6,440,577 | 87,545,437 | -1.24% |
| 2024-04-01 | 13.33 | 13.78 | 13.18 | 13.72 | 13.55 | qfq | 6,921,217 | 93,325,356 | 3.31% |
| 2024-03-29 | 13.56 | 13.67 | 13.03 | 13.28 | 13.11 | qfq | 7,255,298 | 96,035,511 | -2.50% |
| 2024-03-28 | 13.44 | 13.89 | 13.16 | 13.62 | 13.45 | qfq | 7,340,543 | 100,032,750 | 0.59% |
| 2024-03-27 | 13.57 | 14.32 | 13.46 | 13.54 | 13.37 | qfq | 10,123,829 | 140,208,347 | -0.22% |
| 2024-03-26 | 13.65 | 13.87 | 13.31 | 13.57 | 13.40 | qfq | 7,183,193 | 97,565,917 | -1.17% |
| 2024-03-25 | 14.20 | 14.70 | 13.72 | 13.73 | 13.56 | qfq | 8,657,288 | 122,749,199 | -4.05% |
| 2024-03-22 | 15.07 | 15.08 | 14.18 | 14.31 | 14.13 | qfq | 12,729,261 | 184,171,406 | -4.47% |
| 2024-03-21 | 15.30 | 15.48 | 14.81 | 14.98 | 14.79 | qfq | 15,207,425 | 229,587,232 | -5.19% |
| 2024-03-20 | 15.00 | 16.43 | 14.62 | 15.80 | 15.60 | qfq | 24,676,806 | 384,590,143 | 4.02% |
| 2024-03-19 | 15.49 | 15.98 | 14.96 | 15.19 | 15.00 | qfq | 23,723,974 | 365,517,674 | -1.87% |
| 2024-03-18 | 14.49 | 15.70 | 14.19 | 15.48 | 15.28 | qfq | 27,836,632 | 415,799,801 | 14.08% |
| 2024-03-15 | 14.01 | 14.62 | 13.47 | 13.57 | 13.40 | qfq | 12,238,459 | 169,725,375 | -3.62% |
| 2024-03-14 | 14.60 | 15.22 | 13.78 | 14.08 | 13.90 | qfq | 19,492,352 | 280,207,617 | 2.25% |
| 2024-03-13 | 12.74 | 14.18 | 12.74 | 13.77 | 13.60 | qfq | 13,823,501 | 187,223,480 | 7.83% |
| 2024-03-12 | 12.38 | 12.92 | 12.38 | 12.77 | 12.61 | qfq | 3,948,540 | 50,275,558 | 3.07% |
| 2024-03-11 | 11.87 | 12.41 | 11.87 | 12.39 | 12.23 | qfq | 2,727,213 | 33,240,513 | 2.82% |
| 2024-03-08 | 11.80 | 12.14 | 11.78 | 12.05 | 11.90 | qfq | 2,424,517 | 29,015,277 | 1.77% |
| 2024-03-07 | 12.26 | 12.31 | 11.83 | 11.84 | 11.69 | qfq | 3,648,929 | 44,091,917 | -3.97% |
| 2024-03-06 | 12.36 | 12.58 | 12.19 | 12.33 | 12.17 | qfq | 2,578,857 | 31,846,163 | -0.80% |
| 2024-03-05 | 12.83 | 12.83 | 12.32 | 12.43 | 12.27 | qfq | 3,695,093 | 46,069,006 | -2.74% |
| 2024-03-04 | 12.72 | 13.01 | 12.47 | 12.78 | 12.62 | qfq | 5,408,762 | 68,875,939 | 2.73% |
| 2024-03-01 | 12.12 | 12.55 | 12.12 | 12.44 | 12.28 | qfq | 4,198,992 | 51,693,553 | 1.72% |
| 2024-02-29 | 11.85 | 12.25 | 11.70 | 12.23 | 12.08 | qfq | 4,488,373 | 54,091,458 | 3.64% |
| 2024-02-28 | 12.88 | 13.47 | 11.66 | 11.80 | 11.65 | qfq | 7,480,876 | 94,648,134 | -8.24% |
| 2024-02-27 | 12.55 | 12.88 | 12.38 | 12.86 | 12.70 | qfq | 3,449,839 | 43,564,608 | 1.74% |
| 2024-02-26 | 12.40 | 12.95 | 12.20 | 12.64 | 12.48 | qfq | 5,238,915 | 65,976,466 | 3.69% |
| 2024-02-23 | 11.95 | 12.20 | 11.75 | 12.19 | 12.04 | qfq | 3,769,617 | 45,110,590 | 2.01% |
| 2024-02-22 | 11.66 | 11.99 | 11.65 | 11.95 | 11.80 | qfq | 3,100,643 | 36,764,376 | 2.22% |
| 2024-02-21 | 11.47 | 12.10 | 11.40 | 11.69 | 11.54 | qfq | 4,712,170 | 55,485,509 | 0.95% |
| 2024-02-20 | 11.52 | 11.88 | 11.36 | 11.58 | 11.43 | qfq | 4,383,872 | 50,801,372 | -0.17% |
| 2024-02-19 | 11.02 | 11.65 | 11.00 | 11.60 | 11.45 | qfq | 6,629,407 | 75,686,643 | 6.32% |
| 2024-02-08 | 9.93 | 10.98 | 9.68 | 10.91 | 10.77 | qfq | 7,739,995 | 80,024,335 | 9.87% |
| 2024-02-07 | 10.16 | 10.53 | 9.72 | 9.93 | 9.80 | qfq | 7,372,532 | 74,549,012 | -1.49% |
| 2024-02-06 | 9.51 | 10.35 | 8.85 | 10.08 | 9.95 | qfq | 7,268,127 | 70,210,549 | 4.78% |
| 2024-02-05 | 10.50 | 10.51 | 9.28 | 9.62 | 9.50 | qfq | 6,468,100 | 63,481,617 | -9.76% |
| 2024-02-02 | 11.38 | 11.56 | 10.16 | 10.66 | 10.53 | qfq | 5,644,609 | 61,161,756 | -6.33% |
| 2024-02-01 | 11.35 | 11.80 | 11.07 | 11.38 | 11.24 | qfq | 4,192,143 | 47,814,969 | 0.53% |
| 2024-01-31 | 12.13 | 12.13 | 11.24 | 11.32 | 11.18 | qfq | 4,393,925 | 50,458,058 | -4.79% |
| 2024-01-30 | 12.05 | 12.36 | 11.85 | 11.89 | 11.74 | qfq | 2,958,968 | 35,526,402 | -2.30% |
| 2024-01-29 | 12.51 | 12.93 | 12.08 | 12.17 | 12.02 | qfq | 3,484,682 | 43,090,950 | -2.72% |
| 2024-01-26 | 13.02 | 13.29 | 12.39 | 12.51 | 12.35 | qfq | 5,141,243 | 65,883,121 | -5.01% |
| 2024-01-25 | 12.49 | 13.20 | 12.34 | 13.17 | 13.00 | qfq | 4,827,034 | 62,212,397 | 6.21% |
| 2024-01-24 | 12.53 | 12.64 | 11.81 | 12.40 | 12.24 | qfq | 3,518,171 | 42,972,310 | -0.24% |
| 2024-01-23 | 12.54 | 12.54 | 12.09 | 12.43 | 12.27 | qfq | 3,668,556 | 45,273,148 | -0.48% |
| 2024-01-22 | 13.80 | 13.80 | 12.38 | 12.49 | 12.33 | qfq | 5,034,917 | 65,363,441 | -8.16% |
| 2024-01-19 | 13.80 | 14.03 | 13.59 | 13.60 | 13.43 | qfq | 2,609,530 | 35,956,801 | -1.73% |
| 2024-01-18 | 13.90 | 13.95 | 13.35 | 13.84 | 13.66 | qfq | 4,796,966 | 65,248,757 | -1.00% |
| 2024-01-17 | 14.41 | 14.62 | 13.92 | 13.98 | 13.80 | qfq | 3,286,547 | 46,760,198 | -4.05% |
| 2024-01-16 | 14.70 | 14.84 | 14.25 | 14.57 | 14.39 | qfq | 4,140,606 | 59,982,576 | -1.09% |
| 2024-01-15 | 14.85 | 15.09 | 14.64 | 14.73 | 14.54 | qfq | 3,771,409 | 55,716,067 | -1.73% |
| 2024-01-12 | 15.22 | 15.88 | 14.98 | 14.99 | 14.80 | qfq | 6,632,681 | 102,270,127 | -0.46% |
| 2024-01-11 | 14.70 | 15.16 | 14.69 | 15.06 | 14.87 | qfq | 5,882,431 | 87,872,920 | 4.51% |
| 2024-01-10 | 14.60 | 14.78 | 14.10 | 14.41 | 14.23 | qfq | 5,599,482 | 80,487,816 | -2.57% |
| 2024-01-09 | 15.66 | 15.94 | 14.41 | 14.79 | 14.60 | qfq | 11,689,795 | 175,311,661 | -4.52% |
| 2024-01-08 | 17.35 | 17.62 | 15.26 | 15.49 | 15.29 | qfq | 14,418,464 | 234,900,809 | -9.42% |
| 2024-01-05 | 17.06 | 17.29 | 16.70 | 17.10 | 16.88 | qfq | 13,007,218 | 221,217,437 | 0.23% |
| 2024-01-04 | 15.30 | 17.48 | 15.30 | 17.06 | 16.84 | qfq | 20,585,024 | 342,653,686 | 14.34% |
| 2024-01-03 | 15.00 | 15.25 | 14.70 | 14.92 | 14.73 | qfq | 3,827,535 | 57,059,709 | -1.52% |
| 2024-01-02 | 15.08 | 15.30 | 14.51 | 15.15 | 14.96 | qfq | 5,027,121 | 75,300,437 | 1.07% |
| 2023-12-29 | 14.72 | 15.10 | 14.72 | 14.99 | 14.80 | qfq | 1,796,956 | 26,960,970 | 0.81% |
| 2023-12-28 | 14.80 | 15.05 | 14.45 | 14.87 | 14.68 | qfq | 2,317,456 | 34,349,554 | 1.16% |
| 2023-12-27 | 14.60 | 14.73 | 14.43 | 14.70 | 14.51 | qfq | 1,265,174 | 18,484,187 | 0.89% |
| 2023-12-26 | 14.76 | 14.80 | 14.36 | 14.57 | 14.39 | qfq | 2,139,145 | 31,139,019 | -0.95% |
| 2023-12-25 | 14.83 | 14.93 | 14.67 | 14.71 | 14.52 | qfq | 1,436,438 | 21,246,435 | -0.88% |
| 2023-12-22 | 15.00 | 15.16 | 14.75 | 14.84 | 14.65 | qfq | 1,623,026 | 24,191,099 | -2.05% |
| 2023-12-21 | 15.09 | 15.25 | 14.73 | 15.15 | 14.96 | qfq | 1,767,541 | 26,571,510 | 0.87% |
| 2023-12-20 | 15.35 | 15.38 | 14.99 | 15.02 | 14.83 | qfq | 1,815,869 | 27,459,001 | -1.77% |
| 2023-12-19 | 15.13 | 15.32 | 15.05 | 15.29 | 15.10 | qfq | 1,913,486 | 29,057,511 | 1.26% |
| 2023-12-18 | 15.32 | 15.34 | 15.06 | 15.10 | 14.91 | qfq | 2,401,474 | 36,412,597 | -1.50% |
| 2023-12-15 | 15.78 | 15.84 | 15.27 | 15.33 | 15.14 | qfq | 2,822,920 | 43,598,136 | -1.98% |
| 2023-12-14 | 15.89 | 16.24 | 15.62 | 15.64 | 15.44 | qfq | 4,067,541 | 64,827,824 | -0.70% |
| 2023-12-13 | 15.81 | 16.05 | 15.70 | 15.75 | 15.55 | qfq | 2,667,123 | 42,390,853 | -0.38% |
| 2023-12-12 | 15.90 | 16.15 | 15.75 | 15.81 | 15.61 | qfq | 2,803,282 | 44,509,355 | -0.69% |
| 2023-12-11 | 15.70 | 16.02 | 15.44 | 15.92 | 15.72 | qfq | 3,630,214 | 57,086,707 | 0.70% |
| 2023-12-08 | 15.50 | 16.04 | 15.40 | 15.81 | 15.61 | qfq | 3,870,366 | 61,053,518 | 1.15% |
| 2023-12-07 | 15.61 | 15.88 | 15.55 | 15.63 | 15.43 | qfq | 2,471,865 | 38,732,552 | -0.19% |
| 2023-12-06 | 15.69 | 16.04 | 15.40 | 15.66 | 15.46 | qfq | 3,668,770 | 57,433,923 | -0.38% |
| 2023-12-05 | 15.76 | 15.99 | 15.56 | 15.72 | 15.52 | qfq | 3,296,554 | 52,004,301 | -0.25% |
| 2023-12-04 | 16.69 | 16.69 | 15.60 | 15.76 | 15.56 | qfq | 6,862,415 | 109,297,429 | -5.63% |
| 2023-12-01 | 16.43 | 16.79 | 16.35 | 16.70 | 16.49 | qfq | 3,637,100 | 60,382,312 | 1.40% |
| 2023-11-30 | 16.46 | 16.69 | 16.28 | 16.47 | 16.26 | qfq | 2,905,131 | 47,737,941 | 0.49% |
| 2023-11-29 | 16.66 | 16.85 | 16.39 | 16.39 | 16.18 | qfq | 2,749,636 | 45,585,384 | -1.62% |
| 2023-11-28 | 16.18 | 16.93 | 15.83 | 16.66 | 16.45 | qfq | 5,485,648 | 91,187,403 | 3.35% |
| 2023-11-27 | 16.26 | 16.35 | 16.02 | 16.12 | 15.92 | qfq | 2,788,727 | 45,016,241 | -1.16% |
| 2023-11-24 | 16.48 | 16.63 | 16.20 | 16.31 | 16.10 | qfq | 2,758,179 | 44,976,778 | -1.33% |
| 2023-11-23 | 16.47 | 16.74 | 16.35 | 16.53 | 16.32 | qfq | 3,145,334 | 51,942,868 | 0.79% |
| 2023-11-22 | 16.87 | 16.87 | 16.40 | 16.40 | 16.19 | qfq | 4,116,106 | 68,302,277 | -1.97% |
| 2023-11-21 | 16.82 | 17.09 | 16.49 | 16.73 | 16.52 | qfq | 6,463,064 | 108,808,105 | 0.48% |
| 2023-11-20 | 16.52 | 16.89 | 16.40 | 16.65 | 16.44 | qfq | 5,255,858 | 87,472,183 | 1.59% |
| 2023-11-17 | 16.16 | 16.44 | 16.10 | 16.39 | 16.18 | qfq | 2,714,307 | 44,240,034 | 1.05% |
| 2023-11-16 | 16.59 | 16.73 | 16.21 | 16.22 | 16.01 | qfq | 3,299,447 | 54,062,295 | -2.70% |
| 2023-11-15 | 16.86 | 17.15 | 16.48 | 16.67 | 16.46 | qfq | 4,931,148 | 82,306,736 | 0.60% |
| 2023-11-14 | 16.31 | 16.61 | 16.23 | 16.57 | 16.36 | qfq | 4,470,617 | 73,522,587 | 1.59% |
| 2023-11-13 | 16.37 | 16.59 | 16.19 | 16.31 | 16.10 | qfq | 3,762,998 | 61,352,754 | -0.43% |
| 2023-11-10 | 16.30 | 16.76 | 16.18 | 16.38 | 16.17 | qfq | 4,552,634 | 74,991,549 | 0.06% |
| 2023-11-09 | 16.76 | 17.16 | 16.32 | 16.37 | 16.16 | qfq | 5,827,179 | 97,218,247 | -2.15% |
| 2023-11-08 | 16.19 | 17.00 | 16.17 | 16.73 | 16.52 | qfq | 7,601,248 | 127,275,484 | 2.95% |
| 2023-11-07 | 16.41 | 16.55 | 16.14 | 16.25 | 16.04 | qfq | 4,296,641 | 69,948,094 | -1.04% |
| 2023-11-06 | 15.92 | 16.59 | 15.92 | 16.42 | 16.21 | qfq | 7,702,318 | 125,536,795 | 4.85% |
| 2023-11-03 | 15.53 | 15.77 | 15.46 | 15.66 | 15.46 | qfq | 3,754,790 | 58,731,395 | 0.38% |
| 2023-11-02 | 15.92 | 16.07 | 15.53 | 15.60 | 15.40 | qfq | 4,761,963 | 74,843,059 | -1.89% |
| 2023-11-01 | 16.34 | 16.58 | 15.81 | 15.90 | 15.70 | qfq | 6,831,565 | 109,543,293 | -2.87% |
| 2023-10-31 | 16.11 | 17.09 | 16.10 | 16.37 | 16.16 | qfq | 14,998,261 | 247,699,256 | 1.30% |
| 2023-10-30 | 14.32 | 16.70 | 14.32 | 16.16 | 15.96 | qfq | 17,198,557 | 275,839,072 | 11.83% |
| 2023-10-27 | 13.62 | 14.53 | 13.51 | 14.45 | 14.27 | qfq | 4,562,918 | 64,632,479 | 5.17% |
| 2023-10-26 | 13.62 | 13.76 | 13.38 | 13.74 | 13.57 | qfq | 2,207,462 | 29,958,882 | 0.59% |
| 2023-10-25 | 13.86 | 14.01 | 13.62 | 13.66 | 13.49 | qfq | 3,137,192 | 43,245,087 | -1.01% |
| 2023-10-24 | 13.72 | 13.95 | 13.42 | 13.80 | 13.63 | qfq | 3,152,493 | 43,073,375 | 0.58% |
| 2023-10-23 | 14.13 | 14.33 | 13.61 | 13.72 | 13.55 | qfq | 2,307,436 | 31,848,234 | -2.76% |
| 2023-10-20 | 14.51 | 14.64 | 14.05 | 14.11 | 13.93 | qfq | 2,664,188 | 37,941,817 | -2.49% |
| 2023-10-19 | 14.63 | 14.80 | 14.45 | 14.47 | 14.29 | qfq | 2,562,530 | 37,336,691 | -2.03% |
| 2023-10-18 | 15.30 | 15.38 | 14.75 | 14.77 | 14.58 | qfq | 3,226,378 | 48,149,168 | -3.59% |
| 2023-10-17 | 15.43 | 15.43 | 14.98 | 15.32 | 15.13 | qfq | 3,465,586 | 52,493,234 | -0.39% |
| 2023-10-16 | 15.76 | 16.05 | 15.25 | 15.38 | 15.19 | qfq | 3,497,718 | 54,434,647 | -2.72% |
| 2023-10-13 | 15.75 | 16.05 | 15.67 | 15.81 | 15.61 | qfq | 4,405,660 | 69,909,318 | 0.38% |
| 2023-10-12 | 15.70 | 15.98 | 15.60 | 15.75 | 15.55 | qfq | 4,373,300 | 68,897,765 | 0.83% |
| 2023-10-11 | 15.00 | 15.89 | 15.00 | 15.62 | 15.42 | qfq | 6,371,628 | 99,543,820 | 3.99% |
| 2023-10-10 | 15.40 | 15.45 | 14.94 | 15.02 | 14.83 | qfq | 4,528,131 | 68,321,017 | -2.47% |
| 2023-10-09 | 15.67 | 15.78 | 15.30 | 15.40 | 15.20 | qfq | 3,948,316 | 60,992,059 | -2.53% |
| 2023-09-28 | 15.56 | 15.96 | 15.34 | 15.80 | 15.60 | qfq | 6,812,266 | 107,177,542 | 1.61% |
| 2023-09-27 | 14.93 | 15.70 | 14.89 | 15.55 | 15.35 | qfq | 7,167,230 | 111,177,722 | 4.50% |
| 2023-09-26 | 15.16 | 15.17 | 14.85 | 14.88 | 14.69 | qfq | 1,996,367 | 29,918,750 | -2.11% |
| 2023-09-25 | 14.98 | 15.33 | 14.98 | 15.20 | 15.01 | qfq | 3,619,166 | 55,012,675 | 0.66% |
| 2023-09-22 | 14.65 | 15.13 | 14.46 | 15.10 | 14.91 | qfq | 2,835,722 | 41,952,088 | 3.50% |
| 2023-09-21 | 14.86 | 14.86 | 14.53 | 14.59 | 14.41 | qfq | 1,505,471 | 22,063,844 | -1.49% |
| 2023-09-20 | 15.00 | 15.09 | 14.76 | 14.81 | 14.62 | qfq | 1,507,648 | 22,477,191 | -1.00% |
| 2023-09-19 | 15.38 | 15.43 | 14.93 | 14.96 | 14.77 | qfq | 2,335,600 | 35,255,340 | -1.58% |
| 2023-09-18 | 15.07 | 15.40 | 15.00 | 15.20 | 15.01 | qfq | 3,583,932 | 54,620,121 | 0.66% |
| 2023-09-15 | 14.65 | 15.38 | 14.48 | 15.10 | 14.91 | qfq | 3,830,087 | 57,583,573 | 3.57% |
| 2023-09-14 | 14.72 | 14.91 | 14.51 | 14.58 | 14.40 | qfq | 1,346,941 | 19,728,949 | -1.35% |
| 2023-09-13 | 15.13 | 15.13 | 14.65 | 14.78 | 14.59 | qfq | 1,393,598 | 20,712,312 | -2.25% |
| 2023-09-12 | 15.10 | 15.22 | 15.02 | 15.12 | 14.93 | qfq | 1,730,836 | 26,198,396 | 0.13% |
| 2023-09-11 | 14.66 | 15.29 | 14.59 | 15.10 | 14.91 | qfq | 3,851,269 | 58,090,814 | 3.35% |
| 2023-09-08 | 14.46 | 14.76 | 14.41 | 14.61 | 14.42 | qfq | 1,304,229 | 19,029,204 | 0.97% |
| 2023-09-07 | 14.98 | 14.98 | 14.44 | 14.47 | 14.29 | qfq | 2,160,172 | 31,651,926 | -2.62% |
| 2023-09-06 | 14.98 | 15.01 | 14.80 | 14.86 | 14.67 | qfq | 1,945,107 | 28,913,921 | -0.80% |
| 2023-09-05 | 15.08 | 15.17 | 14.95 | 14.98 | 14.79 | qfq | 1,698,363 | 25,583,865 | -0.66% |
| 2023-09-04 | 15.13 | 15.20 | 14.92 | 15.08 | 14.89 | qfq | 1,656,007 | 24,883,857 | 0.47% |
| 2023-09-01 | 15.34 | 15.34 | 14.91 | 15.01 | 14.82 | qfq | 1,976,922 | 29,772,122 | -1.51% |
| 2023-08-31 | 15.16 | 15.30 | 15.00 | 15.24 | 15.05 | qfq | 2,611,088 | 39,638,158 | 0.46% |
| 2023-08-30 | 14.96 | 15.40 | 14.85 | 15.17 | 14.98 | qfq | 3,892,977 | 59,156,392 | 1.61% |
| 2023-08-29 | 14.05 | 15.05 | 14.01 | 14.93 | 14.74 | qfq | 4,579,736 | 67,196,207 | 6.26% |
| 2023-08-28 | 14.98 | 14.98 | 13.98 | 14.05 | 13.87 | qfq | 2,681,539 | 38,597,455 | 0.50% |
| 2023-08-25 | 14.57 | 14.59 | 13.83 | 13.98 | 13.80 | qfq | 2,773,129 | 39,518,532 | -4.70% |
| 2023-08-24 | 14.47 | 14.99 | 14.38 | 14.67 | 14.48 | qfq | 3,418,554 | 50,138,482 | -0.20% |
| 2023-08-23 | 14.68 | 15.26 | 14.50 | 14.70 | 14.51 | qfq | 5,854,049 | 87,648,556 | 3.59% |
| 2023-08-22 | 14.22 | 14.44 | 13.76 | 14.19 | 14.01 | qfq | 2,268,036 | 31,806,618 | -0.28% |
| 2023-08-21 | 14.35 | 14.55 | 14.22 | 14.23 | 14.05 | qfq | 1,374,382 | 19,732,020 | -0.70% |
| 2023-08-18 | 14.65 | 14.83 | 14.25 | 14.33 | 14.15 | qfq | 1,900,424 | 27,608,923 | -2.25% |
| 2023-08-17 | 14.62 | 14.79 | 14.32 | 14.66 | 14.47 | qfq | 1,882,718 | 27,437,940 | 0.21% |
| 2023-08-16 | 14.81 | 15.36 | 14.63 | 14.63 | 14.44 | qfq | 2,747,044 | 41,206,492 | -1.88% |
| 2023-08-15 | 14.75 | 14.98 | 14.58 | 14.91 | 14.72 | qfq | 2,142,867 | 31,628,862 | -0.07% |
| 2023-08-14 | 14.90 | 15.22 | 14.61 | 14.92 | 14.73 | qfq | 2,272,442 | 33,653,957 | -1.00% |
| 2023-08-11 | 15.16 | 15.58 | 15.06 | 15.07 | 14.88 | qfq | 2,243,679 | 34,391,026 | -1.12% |
| 2023-08-10 | 15.54 | 15.62 | 15.10 | 15.24 | 15.05 | qfq | 2,267,252 | 34,560,800 | -0.72% |
| 2023-08-09 | 14.78 | 15.55 | 14.77 | 15.35 | 15.16 | qfq | 5,615,929 | 85,754,929 | 4.00% |
| 2023-08-08 | 14.79 | 14.92 | 14.36 | 14.76 | 14.57 | qfq | 3,109,848 | 45,545,999 | -0.54% |
| 2023-08-07 | 15.26 | 15.36 | 14.82 | 14.84 | 14.65 | qfq | 3,108,936 | 46,539,275 | -3.39% |
| 2023-08-04 | 15.49 | 15.60 | 15.35 | 15.36 | 15.17 | qfq | 2,575,714 | 39,793,654 | -1.79% |
| 2023-08-03 | 15.12 | 15.70 | 15.12 | 15.64 | 15.44 | qfq | 3,769,011 | 58,547,822 | 3.58% |
| 2023-08-02 | 15.36 | 15.36 | 15.07 | 15.10 | 14.91 | qfq | 1,490,718 | 22,574,497 | -1.37% |
| 2023-08-01 | 15.68 | 15.88 | 15.30 | 15.31 | 15.12 | qfq | 2,580,026 | 40,157,975 | -1.67% |
| 2023-07-31 | 15.45 | 15.78 | 15.30 | 15.57 | 15.37 | qfq | 2,672,633 | 41,691,048 | 1.76% |
| 2023-07-28 | 15.12 | 15.33 | 14.82 | 15.30 | 15.11 | qfq | 2,464,752 | 37,242,546 | 1.19% |
| 2023-07-27 | 15.45 | 15.46 | 15.11 | 15.12 | 14.93 | qfq | 2,305,518 | 35,164,459 | -1.24% |
| 2023-07-26 | 15.30 | 15.55 | 15.20 | 15.31 | 15.12 | qfq | 2,544,862 | 39,124,733 | -0.39% |
| 2023-07-25 | 15.31 | 15.58 | 15.17 | 15.37 | 15.18 | qfq | 3,602,194 | 55,278,010 | -1.98% |
| 2023-07-24 | 15.65 | 15.98 | 15.58 | 15.68 | 15.48 | qfq | 1,858,380 | 29,259,406 | -0.57% |
| 2023-07-21 | 15.70 | 16.02 | 15.50 | 15.77 | 15.57 | qfq | 2,921,000 | 46,153,955 | 0.45% |
| 2023-07-20 | 16.00 | 16.08 | 15.53 | 15.70 | 15.50 | qfq | 3,202,214 | 50,280,384 | -1.07% |
| 2023-07-19 | 15.21 | 15.89 | 15.01 | 15.87 | 15.67 | qfq | 4,721,938 | 73,733,784 | 3.66% |
| 2023-07-18 | 15.26 | 15.50 | 15.11 | 15.31 | 15.12 | qfq | 1,559,954 | 23,837,844 | 0.26% |
| 2023-07-17 | 15.55 | 15.70 | 15.13 | 15.27 | 15.08 | qfq | 3,202,764 | 49,078,465 | -2.92% |