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
浩瀚深度688292.SH
最近收盘价15.762026-07-17
最近交易日2026-07-17
成交量（股）3,630,777
成交额（元）59,012,504
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 17.17 | 17.17 | 15.66 | 15.76 | 15.76 | qfq | 3,630,777 | 59,012,504 | -6.69% |
| 2026-07-16 | 16.86 | 17.48 | 16.54 | 16.89 | 16.89 | qfq | 2,325,670 | 39,670,191 | 0.12% |
| 2026-07-15 | 16.60 | 17.29 | 16.59 | 16.87 | 16.87 | qfq | 2,154,110 | 36,590,670 | 0.24% |
| 2026-07-14 | 17.10 | 17.21 | 16.08 | 16.83 | 16.83 | qfq | 2,873,775 | 47,579,318 | -1.52% |
| 2026-07-13 | 18.16 | 18.29 | 16.92 | 17.09 | 17.09 | qfq | 3,217,925 | 55,751,672 | -6.61% |
| 2026-07-10 | 17.95 | 19.10 | 17.74 | 18.30 | 18.30 | qfq | 3,165,861 | 58,688,540 | 1.95% |
| 2026-07-09 | 17.88 | 18.12 | 17.25 | 17.95 | 17.95 | qfq | 3,229,803 | 57,074,781 | -0.61% |
| 2026-07-08 | 17.25 | 18.60 | 17.07 | 18.06 | 18.06 | qfq | 4,128,688 | 73,943,343 | 4.63% |
| 2026-07-07 | 17.98 | 18.18 | 17.03 | 17.26 | 17.26 | qfq | 2,956,314 | 51,645,850 | -4.43% |
| 2026-07-06 | 19.00 | 19.00 | 17.90 | 18.06 | 18.06 | qfq | 2,683,557 | 49,063,118 | -4.04% |
| 2026-07-03 | 18.51 | 19.22 | 18.51 | 18.82 | 18.82 | qfq | 2,857,709 | 54,145,125 | 0.75% |
| 2026-07-02 | 18.61 | 19.69 | 18.49 | 18.68 | 18.68 | qfq | 4,156,300 | 79,120,291 | 0.43% |
| 2026-07-01 | 18.56 | 18.98 | 18.45 | 18.60 | 18.60 | qfq | 2,393,055 | 44,750,152 | 0.00% |
| 2026-06-30 | 18.17 | 18.83 | 17.78 | 18.60 | 18.60 | qfq | 2,274,337 | 42,159,826 | 3.05% |
| 2026-06-29 | 17.88 | 18.45 | 17.60 | 18.05 | 18.05 | qfq | 2,837,195 | 51,005,315 | 0.00% |
| 2026-06-26 | 18.60 | 18.69 | 17.92 | 18.05 | 18.05 | qfq | 2,930,988 | 53,157,991 | -3.84% |
| 2026-06-25 | 19.67 | 19.70 | 18.47 | 18.77 | 18.77 | qfq | 4,542,707 | 85,515,886 | -4.72% |
| 2026-06-24 | 19.92 | 20.30 | 19.42 | 19.70 | 19.70 | qfq | 2,519,915 | 49,821,864 | -1.45% |
| 2026-06-23 | 20.75 | 20.75 | 19.85 | 19.99 | 19.99 | qfq | 3,022,742 | 61,024,867 | -2.39% |
| 2026-06-22 | 21.20 | 21.25 | 19.68 | 20.48 | 20.48 | qfq | 3,206,955 | 65,133,440 | -2.66% |
| 2026-06-18 | 20.08 | 21.20 | 19.88 | 21.04 | 21.04 | qfq | 3,129,545 | 64,646,227 | 3.24% |
| 2026-06-17 | 20.28 | 20.58 | 20.09 | 20.38 | 20.38 | qfq | 2,251,303 | 45,648,087 | -1.31% |
| 2026-06-16 | 20.46 | 20.84 | 20.13 | 20.65 | 20.65 | qfq | 2,604,969 | 53,353,306 | 1.13% |
| 2026-06-15 | 20.25 | 21.05 | 20.16 | 20.42 | 20.42 | qfq | 2,954,707 | 60,978,621 | 2.61% |
| 2026-06-12 | 19.82 | 20.55 | 19.82 | 19.90 | 19.90 | qfq | 3,181,366 | 64,121,188 | 0.51% |
| 2026-06-11 | 19.58 | 19.95 | 18.93 | 19.80 | 19.80 | qfq | 5,135,233 | 100,035,085 | -2.22% |
| 2026-06-10 | 21.08 | 21.21 | 19.89 | 20.25 | 20.25 | qfq | 3,742,947 | 75,881,211 | -4.03% |
| 2026-06-09 | 21.28 | 21.41 | 20.60 | 21.10 | 21.10 | qfq | 3,041,330 | 63,742,404 | -0.24% |
| 2026-06-08 | 21.30 | 22.07 | 20.74 | 21.15 | 21.09 | qfq | 3,577,559 | 76,265,591 | -2.71% |
| 2026-06-05 | 21.56 | 22.32 | 20.71 | 21.74 | 21.68 | qfq | 3,765,660 | 80,920,296 | 0.42% |
| 2026-06-04 | 21.59 | 22.09 | 21.27 | 21.65 | 21.59 | qfq | 3,437,306 | 74,236,878 | -0.92% |
| 2026-06-03 | 22.40 | 22.44 | 21.50 | 21.85 | 21.79 | qfq | 4,206,831 | 92,631,587 | -2.50% |
| 2026-06-02 | 23.11 | 23.42 | 22.01 | 22.41 | 22.35 | qfq | 4,435,698 | 99,625,366 | -3.61% |
| 2026-06-01 | 22.69 | 24.19 | 22.69 | 23.25 | 23.18 | qfq | 4,214,308 | 99,169,877 | 1.09% |
| 2026-05-29 | 24.81 | 25.50 | 22.70 | 23.00 | 22.93 | qfq | 6,345,544 | 149,758,134 | -6.92% |
| 2026-05-28 | 24.20 | 24.86 | 23.54 | 24.71 | 24.64 | qfq | 6,028,236 | 146,052,473 | 2.19% |
| 2026-05-27 | 25.42 | 26.18 | 23.80 | 24.18 | 24.11 | qfq | 8,396,040 | 209,091,241 | -4.80% |
| 2026-05-26 | 25.50 | 26.35 | 24.72 | 25.40 | 25.33 | qfq | 7,568,524 | 192,813,839 | -0.82% |
| 2026-05-25 | 26.01 | 27.11 | 25.13 | 25.61 | 25.54 | qfq | 7,698,141 | 199,668,583 | -1.31% |
| 2026-05-22 | 25.20 | 26.54 | 24.89 | 25.95 | 25.88 | qfq | 8,799,887 | 226,619,189 | 3.63% |
| 2026-05-21 | 26.55 | 26.94 | 25.00 | 25.04 | 24.97 | qfq | 7,407,832 | 192,365,541 | -5.86% |
| 2026-05-20 | 27.75 | 27.75 | 26.30 | 26.60 | 26.52 | qfq | 9,905,141 | 265,180,866 | -4.11% |
| 2026-05-19 | 24.58 | 28.30 | 24.58 | 27.74 | 27.66 | qfq | 16,834,190 | 455,118,793 | 12.99% |
| 2026-05-18 | 23.98 | 24.68 | 23.42 | 24.55 | 24.48 | qfq | 5,511,838 | 133,497,358 | 5.91% |
| 2026-05-15 | 23.30 | 23.85 | 22.95 | 23.18 | 23.11 | qfq | 2,649,552 | 62,043,885 | -0.52% |
| 2026-05-14 | 24.12 | 24.49 | 23.01 | 23.30 | 23.23 | qfq | 3,219,283 | 75,942,884 | -3.28% |
| 2026-05-13 | 24.36 | 24.40 | 23.80 | 24.09 | 24.02 | qfq | 3,072,776 | 73,976,988 | -0.66% |
| 2026-05-12 | 24.60 | 25.08 | 24.18 | 24.25 | 24.18 | qfq | 3,834,366 | 93,906,074 | -1.58% |
| 2026-05-11 | 24.38 | 24.96 | 23.82 | 24.64 | 24.57 | qfq | 4,642,340 | 113,479,033 | 2.45% |
| 2026-05-08 | 24.50 | 24.50 | 23.59 | 24.05 | 23.98 | qfq | 3,948,088 | 94,574,587 | -0.70% |
| 2026-05-07 | 23.34 | 24.35 | 23.23 | 24.22 | 24.15 | qfq | 4,423,732 | 105,430,947 | 4.85% |
| 2026-05-06 | 22.51 | 23.75 | 22.49 | 23.10 | 23.03 | qfq | 4,308,784 | 100,394,997 | 2.85% |
| 2026-04-30 | 22.20 | 22.67 | 22.14 | 22.46 | 22.40 | qfq | 2,987,804 | 66,969,967 | 1.17% |
| 2026-04-29 | 21.54 | 22.74 | 21.31 | 22.20 | 22.14 | qfq | 4,579,214 | 101,320,789 | -1.07% |
| 2026-04-28 | 23.34 | 23.34 | 22.25 | 22.44 | 22.38 | qfq | 3,099,425 | 70,261,457 | -3.90% |
| 2026-04-27 | 22.72 | 23.53 | 22.42 | 23.35 | 23.28 | qfq | 2,779,130 | 64,200,971 | 2.82% |
| 2026-04-24 | 22.88 | 23.03 | 22.35 | 22.71 | 22.65 | qfq | 2,667,246 | 60,488,301 | -1.00% |
| 2026-04-23 | 23.92 | 23.92 | 22.80 | 22.94 | 22.87 | qfq | 3,189,855 | 73,958,447 | -3.53% |
| 2026-04-22 | 23.36 | 23.85 | 23.19 | 23.78 | 23.71 | qfq | 3,096,593 | 73,111,599 | 1.36% |
| 2026-04-21 | 24.39 | 24.39 | 23.20 | 23.46 | 23.39 | qfq | 3,881,916 | 91,060,996 | -3.58% |
| 2026-04-20 | 24.33 | 24.58 | 24.22 | 24.33 | 24.26 | qfq | 2,671,996 | 65,165,226 | -0.37% |
| 2026-04-17 | 24.78 | 24.87 | 24.20 | 24.42 | 24.35 | qfq | 3,421,328 | 83,683,869 | -1.53% |
| 2026-04-16 | 24.36 | 24.94 | 24.31 | 24.80 | 24.73 | qfq | 3,123,969 | 77,023,335 | 1.97% |
| 2026-04-15 | 24.79 | 24.97 | 24.20 | 24.32 | 24.25 | qfq | 2,394,978 | 58,899,983 | -1.14% |
| 2026-04-14 | 24.37 | 24.65 | 24.28 | 24.60 | 24.53 | qfq | 2,612,662 | 63,893,743 | 1.78% |
| 2026-04-13 | 24.08 | 24.26 | 23.85 | 24.17 | 24.10 | qfq | 2,316,107 | 55,758,833 | -0.45% |
| 2026-04-10 | 24.11 | 24.49 | 24.01 | 24.28 | 24.21 | qfq | 2,738,279 | 66,651,632 | 1.25% |
| 2026-04-09 | 24.23 | 24.68 | 23.80 | 23.98 | 23.91 | qfq | 2,979,217 | 71,698,381 | -3.07% |
| 2026-04-08 | 23.87 | 24.81 | 23.87 | 24.74 | 24.67 | qfq | 4,311,779 | 105,112,707 | 7.52% |
| 2026-04-07 | 22.82 | 23.31 | 22.76 | 23.01 | 22.94 | qfq | 1,942,612 | 44,818,839 | 0.92% |
| 2026-04-03 | 23.36 | 23.37 | 22.70 | 22.80 | 22.74 | qfq | 2,434,471 | 55,976,711 | -1.00% |
| 2026-04-02 | 24.00 | 24.01 | 23.00 | 23.03 | 22.96 | qfq | 3,851,902 | 89,831,008 | -5.23% |
| 2026-04-01 | 23.59 | 24.48 | 23.49 | 24.30 | 24.23 | qfq | 3,652,084 | 87,247,685 | 4.83% |
| 2026-03-31 | 23.40 | 24.14 | 23.18 | 23.18 | 23.11 | qfq | 3,599,212 | 84,885,217 | -0.98% |
| 2026-03-30 | 23.01 | 23.53 | 22.95 | 23.41 | 23.34 | qfq | 2,376,808 | 55,320,927 | -1.06% |
| 2026-03-27 | 22.73 | 24.08 | 22.73 | 23.66 | 23.59 | qfq | 3,035,584 | 71,676,659 | 2.51% |
| 2026-03-26 | 23.71 | 23.87 | 22.90 | 23.08 | 23.01 | qfq | 3,171,943 | 73,733,834 | -3.31% |
| 2026-03-25 | 23.50 | 24.11 | 23.20 | 23.87 | 23.80 | qfq | 2,843,613 | 67,730,607 | 3.42% |
| 2026-03-24 | 22.99 | 23.39 | 22.45 | 23.08 | 23.01 | qfq | 3,017,478 | 68,814,500 | 2.03% |
| 2026-03-23 | 23.93 | 23.99 | 22.33 | 22.62 | 22.56 | qfq | 4,866,094 | 112,890,882 | -5.83% |
| 2026-03-20 | 25.30 | 25.58 | 24.02 | 24.02 | 23.95 | qfq | 3,497,357 | 86,271,362 | -5.06% |
| 2026-03-19 | 25.29 | 25.97 | 25.09 | 25.30 | 25.23 | qfq | 3,883,487 | 98,986,340 | -2.43% |
| 2026-03-18 | 24.87 | 25.96 | 24.87 | 25.93 | 25.86 | qfq | 4,334,980 | 110,191,436 | 4.26% |
| 2026-03-17 | 26.62 | 26.68 | 24.79 | 24.87 | 24.80 | qfq | 5,792,121 | 147,405,590 | -5.72% |
| 2026-03-16 | 26.79 | 26.88 | 25.76 | 26.38 | 26.31 | qfq | 5,032,216 | 131,801,272 | -2.80% |
| 2026-03-13 | 27.57 | 27.71 | 26.80 | 27.14 | 27.06 | qfq | 5,211,538 | 141,700,252 | -2.65% |
| 2026-03-12 | 29.27 | 29.40 | 27.73 | 27.88 | 27.80 | qfq | 7,223,569 | 204,790,606 | -2.82% |
| 2026-03-11 | 29.70 | 30.55 | 28.60 | 28.69 | 28.61 | qfq | 10,249,131 | 302,205,721 | -3.01% |
| 2026-03-10 | 28.08 | 30.45 | 28.04 | 29.58 | 29.50 | qfq | 14,063,599 | 412,607,692 | 9.76% |
| 2026-03-09 | 26.02 | 27.18 | 25.46 | 26.95 | 26.87 | qfq | 4,425,705 | 115,924,502 | 1.13% |
| 2026-03-06 | 26.38 | 27.00 | 26.25 | 26.65 | 26.57 | qfq | 3,499,982 | 93,481,006 | 0.64% |
| 2026-03-05 | 26.71 | 27.15 | 26.22 | 26.48 | 26.40 | qfq | 3,370,183 | 90,099,974 | 0.72% |
| 2026-03-04 | 25.71 | 26.58 | 25.71 | 26.29 | 26.22 | qfq | 3,959,744 | 104,047,558 | 1.12% |
| 2026-03-03 | 28.40 | 28.62 | 25.93 | 26.00 | 25.93 | qfq | 8,690,062 | 235,044,689 | -8.61% |
| 2026-03-02 | 29.06 | 29.48 | 28.35 | 28.45 | 28.37 | qfq | 7,662,118 | 220,610,850 | -4.59% |
| 2026-02-27 | 29.26 | 30.13 | 28.76 | 29.82 | 29.74 | qfq | 7,486,923 | 221,081,991 | 1.43% |
| 2026-02-26 | 29.24 | 29.53 | 28.60 | 29.40 | 29.32 | qfq | 7,155,717 | 207,761,921 | -1.01% |
| 2026-02-25 | 29.22 | 30.15 | 29.04 | 29.70 | 29.62 | qfq | 10,456,011 | 309,355,981 | 1.71% |
| 2026-02-24 | 33.00 | 33.30 | 28.88 | 29.20 | 29.12 | qfq | 16,582,076 | 494,637,047 | -14.02% |
| 2026-02-13 | 33.00 | 37.19 | 32.30 | 33.96 | 33.86 | qfq | 23,193,496 | 801,326,597 | 6.13% |
| 2026-02-12 | 30.71 | 32.50 | 30.19 | 32.00 | 31.91 | qfq | 12,046,974 | 379,504,839 | 3.13% |
| 2026-02-11 | 30.60 | 32.76 | 30.60 | 31.03 | 30.94 | qfq | 15,457,612 | 488,912,006 | 4.62% |
| 2026-02-10 | 29.50 | 31.20 | 28.11 | 29.66 | 29.58 | qfq | 14,083,686 | 417,490,587 | 4.69% |
| 2026-02-09 | 28.11 | 28.58 | 28.02 | 28.33 | 28.25 | qfq | 4,317,772 | 122,154,600 | 2.72% |
| 2026-02-06 | 27.48 | 28.18 | 27.33 | 27.58 | 27.50 | qfq | 4,460,893 | 123,889,527 | -0.61% |
| 2026-02-05 | 28.32 | 28.70 | 27.70 | 27.75 | 27.67 | qfq | 4,543,952 | 127,346,078 | -2.67% |
| 2026-02-04 | 29.30 | 29.75 | 28.01 | 28.51 | 28.43 | qfq | 6,107,063 | 174,847,048 | -3.52% |
| 2026-02-03 | 29.29 | 29.76 | 28.52 | 29.55 | 29.47 | qfq | 7,146,696 | 208,347,185 | 2.32% |
| 2026-02-02 | 29.98 | 30.90 | 28.60 | 28.88 | 28.80 | qfq | 7,083,210 | 210,784,796 | -3.73% |
| 2026-01-30 | 31.84 | 32.28 | 29.21 | 30.00 | 29.91 | qfq | 11,296,839 | 341,535,975 | -5.42% |
| 2026-01-29 | 32.00 | 34.55 | 31.61 | 31.72 | 31.63 | qfq | 13,054,700 | 431,480,337 | -2.46% |
| 2026-01-28 | 31.41 | 35.54 | 30.83 | 32.52 | 32.43 | qfq | 17,297,371 | 577,203,808 | 3.96% |
| 2026-01-27 | 31.29 | 32.78 | 30.68 | 31.28 | 31.19 | qfq | 9,771,017 | 308,300,479 | 2.19% |
| 2026-01-26 | 34.25 | 34.42 | 30.12 | 30.61 | 30.52 | qfq | 14,232,765 | 449,543,450 | -11.09% |
| 2026-01-23 | 31.00 | 36.90 | 30.54 | 34.43 | 34.33 | qfq | 18,251,191 | 618,168,298 | 11.35% |
| 2026-01-22 | 31.62 | 32.01 | 30.58 | 30.92 | 30.83 | qfq | 7,995,521 | 247,649,912 | -2.64% |
| 2026-01-21 | 31.50 | 32.90 | 30.86 | 31.76 | 31.67 | qfq | 8,965,881 | 285,552,491 | 0.19% |
| 2026-01-20 | 35.50 | 35.96 | 31.00 | 31.70 | 31.61 | qfq | 16,095,479 | 528,058,119 | -10.55% |
| 2026-01-19 | 36.20 | 39.58 | 35.36 | 35.44 | 35.34 | qfq | 18,032,659 | 670,890,562 | -3.96% |
| 2026-01-16 | 33.99 | 38.59 | 33.98 | 36.90 | 36.80 | qfq | 23,986,101 | 873,518,850 | 3.22% |
| 2026-01-15 | 38.28 | 40.87 | 34.00 | 35.75 | 35.65 | qfq | 27,601,793 | 1,049,285,120 | -4.00% |
| 2026-01-14 | 30.51 | 37.24 | 30.51 | 37.24 | 37.13 | qfq | 24,465,903 | 852,734,006 | 20.01% |
| 2026-01-13 | 32.00 | 32.58 | 29.96 | 31.03 | 30.94 | qfq | 10,831,999 | 334,268,295 | 0.49% |
| 2026-01-12 | 28.88 | 31.29 | 28.34 | 30.88 | 30.79 | qfq | 13,906,962 | 415,536,413 | 9.27% |
| 2026-01-09 | 27.49 | 28.42 | 27.20 | 28.26 | 28.18 | qfq | 6,135,209 | 170,878,945 | 1.58% |
| 2026-01-08 | 28.88 | 28.88 | 27.14 | 27.82 | 27.74 | qfq | 8,673,621 | 239,023,043 | -4.33% |
| 2026-01-07 | 27.27 | 29.26 | 27.17 | 29.08 | 29.00 | qfq | 10,140,397 | 288,800,906 | 7.03% |
| 2026-01-06 | 28.25 | 28.39 | 26.77 | 27.17 | 27.09 | qfq | 7,819,363 | 213,276,404 | -4.53% |
| 2026-01-05 | 29.10 | 29.54 | 27.98 | 28.46 | 28.38 | qfq | 6,755,556 | 193,086,878 | -1.86% |
| 2025-12-31 | 27.08 | 29.29 | 27.05 | 29.00 | 28.92 | qfq | 6,887,113 | 195,207,457 | 6.46% |
| 2025-12-30 | 27.98 | 28.00 | 27.12 | 27.24 | 27.16 | qfq | 4,649,991 | 127,632,051 | -3.58% |
| 2025-12-29 | 27.99 | 28.30 | 26.82 | 28.25 | 28.17 | qfq | 6,078,581 | 167,129,658 | 0.93% |
| 2025-12-26 | 26.78 | 28.58 | 26.40 | 27.99 | 27.91 | qfq | 7,937,677 | 219,381,112 | 3.48% |
| 2025-12-25 | 27.03 | 27.40 | 26.80 | 27.05 | 26.97 | qfq | 4,691,583 | 126,948,707 | 0.00% |
| 2025-12-24 | 28.25 | 28.45 | 26.71 | 27.05 | 26.97 | qfq | 8,762,587 | 238,031,872 | -5.49% |
| 2025-12-23 | 30.00 | 30.14 | 27.76 | 28.62 | 28.54 | qfq | 8,953,511 | 254,628,077 | -2.62% |
| 2025-12-22 | 28.83 | 29.85 | 28.52 | 29.39 | 29.31 | qfq | 9,083,043 | 265,139,671 | 2.62% |
| 2025-12-19 | 28.42 | 28.99 | 27.95 | 28.64 | 28.56 | qfq | 8,561,548 | 243,828,124 | 0.85% |
| 2025-12-18 | 26.30 | 29.09 | 25.88 | 28.40 | 28.32 | qfq | 12,294,910 | 341,351,291 | 8.11% |
| 2025-12-17 | 24.92 | 27.19 | 24.88 | 26.27 | 26.20 | qfq | 7,004,913 | 184,258,132 | 4.66% |
| 2025-12-16 | 25.54 | 25.98 | 24.66 | 25.10 | 25.03 | qfq | 3,154,358 | 79,049,116 | -2.41% |
| 2025-12-15 | 24.92 | 26.15 | 24.86 | 25.72 | 25.65 | qfq | 5,265,402 | 135,440,243 | 2.19% |
| 2025-12-12 | 24.23 | 25.55 | 24.23 | 25.17 | 25.10 | qfq | 5,123,022 | 128,313,726 | 1.99% |
| 2025-12-11 | 24.33 | 25.42 | 24.21 | 24.68 | 24.61 | qfq | 5,479,172 | 136,068,900 | 1.94% |
| 2025-12-10 | 23.95 | 24.50 | 23.53 | 24.21 | 24.14 | qfq | 3,106,367 | 74,717,250 | 0.37% |
| 2025-12-09 | 24.80 | 24.81 | 24.05 | 24.12 | 24.05 | qfq | 2,519,870 | 61,463,661 | -2.74% |
| 2025-12-08 | 25.01 | 25.25 | 24.60 | 24.80 | 24.73 | qfq | 4,546,753 | 113,036,129 | -0.68% |
| 2025-12-05 | 22.80 | 25.02 | 22.62 | 24.97 | 24.90 | qfq | 8,238,593 | 198,517,001 | 10.63% |
| 2025-12-04 | 23.35 | 23.55 | 22.52 | 22.57 | 22.51 | qfq | 5,281,206 | 120,487,215 | -3.59% |
| 2025-12-03 | 24.27 | 24.39 | 23.17 | 23.41 | 23.34 | qfq | 6,080,457 | 143,147,884 | -3.54% |
| 2025-12-02 | 25.91 | 25.96 | 24.17 | 24.27 | 24.20 | qfq | 5,623,064 | 138,676,167 | -4.82% |
| 2025-12-01 | 25.53 | 25.89 | 24.53 | 25.50 | 25.43 | qfq | 10,261,177 | 259,217,391 | -1.51% |
| 2025-11-28 | 24.84 | 26.30 | 24.15 | 25.89 | 25.82 | qfq | 11,777,838 | 298,007,664 | 3.19% |
| 2025-11-27 | 23.30 | 25.51 | 22.89 | 25.09 | 25.02 | qfq | 11,697,476 | 287,775,417 | 7.27% |
| 2025-11-26 | 23.28 | 24.45 | 23.10 | 23.39 | 23.32 | qfq | 5,169,472 | 122,558,377 | 0.09% |
| 2025-11-25 | 22.32 | 23.76 | 22.32 | 23.37 | 23.30 | qfq | 5,633,861 | 130,161,468 | 4.75% |
| 2025-11-24 | 21.81 | 22.56 | 21.31 | 22.31 | 22.25 | qfq | 4,239,651 | 93,349,553 | 3.82% |
| 2025-11-21 | 22.00 | 22.40 | 21.10 | 21.49 | 21.43 | qfq | 3,577,444 | 77,512,310 | -3.11% |
| 2025-11-20 | 22.87 | 22.87 | 21.82 | 22.18 | 22.12 | qfq | 3,744,546 | 83,105,152 | -2.29% |
| 2025-11-19 | 22.59 | 23.03 | 22.15 | 22.70 | 22.64 | qfq | 5,600,656 | 126,989,450 | -0.57% |
| 2025-11-18 | 20.95 | 23.10 | 20.82 | 22.83 | 22.77 | qfq | 9,289,350 | 207,184,125 | 9.03% |
| 2025-11-17 | 20.40 | 21.00 | 20.12 | 20.94 | 20.88 | qfq | 2,005,984 | 41,455,748 | 2.60% |
| 2025-11-14 | 20.28 | 20.93 | 20.13 | 20.41 | 20.35 | qfq | 1,925,919 | 39,541,856 | 0.64% |
| 2025-11-13 | 20.33 | 20.46 | 20.22 | 20.28 | 20.22 | qfq | 1,223,325 | 24,877,544 | -0.25% |
| 2025-11-12 | 20.34 | 20.65 | 20.20 | 20.33 | 20.27 | qfq | 1,344,914 | 27,385,254 | -1.02% |
| 2025-11-11 | 20.53 | 20.79 | 20.46 | 20.54 | 20.48 | qfq | 1,013,252 | 20,869,540 | -0.34% |
| 2025-11-10 | 20.60 | 21.00 | 20.42 | 20.61 | 20.55 | qfq | 1,359,381 | 28,037,875 | -0.15% |
| 2025-11-07 | 20.82 | 20.84 | 20.55 | 20.64 | 20.58 | qfq | 1,418,378 | 29,299,955 | -1.53% |
| 2025-11-06 | 21.10 | 21.10 | 20.64 | 20.96 | 20.90 | qfq | 1,920,086 | 39,983,256 | -0.19% |
| 2025-11-05 | 21.00 | 21.46 | 20.70 | 21.00 | 20.94 | qfq | 2,031,036 | 42,721,141 | -0.76% |
| 2025-11-04 | 21.19 | 21.26 | 20.90 | 21.16 | 21.10 | qfq | 1,685,002 | 35,479,372 | -0.38% |
| 2025-11-03 | 20.80 | 21.42 | 20.68 | 21.24 | 21.18 | qfq | 2,641,177 | 55,480,029 | 2.81% |
| 2025-10-31 | 19.97 | 20.96 | 19.90 | 20.66 | 20.60 | qfq | 2,828,786 | 58,363,002 | 2.38% |
| 2025-10-30 | 20.15 | 20.60 | 19.90 | 20.18 | 20.12 | qfq | 3,994,147 | 81,124,685 | 0.40% |
| 2025-10-29 | 22.19 | 22.44 | 19.90 | 20.10 | 20.04 | qfq | 8,405,098 | 173,557,916 | -10.23% |
| 2025-10-28 | 21.86 | 22.60 | 21.69 | 22.39 | 22.33 | qfq | 2,407,848 | 53,764,850 | 2.42% |
| 2025-10-27 | 21.79 | 22.07 | 21.40 | 21.86 | 21.80 | qfq | 1,981,830 | 43,064,968 | 0.32% |
| 2025-10-24 | 21.37 | 22.14 | 21.37 | 21.79 | 21.73 | qfq | 2,106,347 | 45,990,044 | 1.40% |
| 2025-10-23 | 21.54 | 21.54 | 20.98 | 21.49 | 21.43 | qfq | 1,712,019 | 36,357,949 | 1.32% |
| 2025-10-22 | 21.40 | 21.73 | 21.13 | 21.21 | 21.15 | qfq | 1,241,966 | 26,454,877 | -1.90% |
| 2025-10-21 | 21.58 | 21.71 | 21.41 | 21.62 | 21.56 | qfq | 1,346,832 | 29,086,859 | 0.09% |
| 2025-10-20 | 21.23 | 21.70 | 21.23 | 21.60 | 21.54 | qfq | 2,306,299 | 49,558,074 | 2.76% |
| 2025-10-17 | 22.31 | 22.31 | 21.00 | 21.02 | 20.96 | qfq | 2,796,682 | 59,743,968 | -4.24% |
| 2025-10-16 | 22.45 | 22.65 | 21.68 | 21.95 | 21.89 | qfq | 2,258,006 | 49,657,610 | -2.05% |
| 2025-10-15 | 22.41 | 22.86 | 22.04 | 22.41 | 22.35 | qfq | 1,683,948 | 37,772,733 | 0.36% |
| 2025-10-14 | 23.49 | 23.81 | 22.25 | 22.33 | 22.27 | qfq | 2,612,582 | 59,808,769 | -5.26% |
| 2025-10-13 | 23.03 | 24.16 | 22.42 | 23.57 | 23.50 | qfq | 2,741,023 | 64,129,895 | 0.73% |
| 2025-10-10 | 24.25 | 24.25 | 23.34 | 23.40 | 23.33 | qfq | 2,642,399 | 62,198,698 | -3.27% |
| 2025-10-09 | 24.34 | 24.95 | 24.14 | 24.19 | 24.12 | qfq | 3,348,294 | 82,120,764 | -0.25% |
| 2025-09-30 | 23.73 | 24.60 | 23.68 | 24.25 | 24.18 | qfq | 2,866,913 | 69,734,523 | 2.49% |
| 2025-09-29 | 24.14 | 24.28 | 23.52 | 23.66 | 23.59 | qfq | 3,034,916 | 72,216,176 | -2.15% |
| 2025-09-26 | 25.17 | 25.17 | 24.02 | 24.18 | 24.11 | qfq | 3,712,681 | 90,647,764 | -4.58% |
| 2025-09-25 | 24.93 | 25.76 | 24.80 | 25.34 | 25.27 | qfq | 4,267,578 | 108,355,747 | 1.81% |
| 2025-09-24 | 24.48 | 25.38 | 23.95 | 24.89 | 24.82 | qfq | 4,840,486 | 119,218,966 | 3.11% |
| 2025-09-23 | 24.62 | 24.62 | 23.30 | 24.14 | 24.07 | qfq | 5,156,582 | 122,777,966 | -1.87% |
| 2025-09-22 | 25.50 | 26.20 | 24.28 | 24.60 | 24.53 | qfq | 7,497,323 | 187,839,991 | -3.53% |
| 2025-09-19 | 24.85 | 25.50 | 24.28 | 25.50 | 25.43 | qfq | 7,275,308 | 181,868,303 | 3.70% |
| 2025-09-18 | 24.37 | 25.39 | 24.23 | 24.59 | 24.52 | qfq | 6,347,990 | 158,102,600 | 0.82% |
| 2025-09-17 | 23.82 | 24.68 | 23.61 | 24.39 | 24.32 | qfq | 4,333,136 | 105,250,116 | 2.05% |
| 2025-09-16 | 23.94 | 24.47 | 23.57 | 23.90 | 23.83 | qfq | 3,415,419 | 81,826,880 | 0.59% |
| 2025-09-15 | 23.59 | 24.38 | 22.93 | 23.76 | 23.69 | qfq | 4,340,100 | 102,228,974 | 0.72% |
| 2025-09-12 | 23.33 | 24.38 | 23.13 | 23.59 | 23.52 | qfq | 3,926,564 | 92,644,530 | 1.07% |
| 2025-09-11 | 22.85 | 23.53 | 22.38 | 23.34 | 23.27 | qfq | 2,770,637 | 64,066,814 | 2.10% |
| 2025-09-10 | 22.62 | 23.16 | 22.62 | 22.86 | 22.80 | qfq | 2,231,225 | 50,988,738 | 1.06% |
| 2025-09-09 | 22.85 | 23.68 | 22.50 | 22.62 | 22.56 | qfq | 3,585,376 | 82,570,272 | -1.57% |
| 2025-09-08 | 22.75 | 23.25 | 22.47 | 22.98 | 22.91 | qfq | 2,633,044 | 60,108,317 | 0.92% |
| 2025-09-05 | 22.69 | 22.93 | 22.10 | 22.77 | 22.71 | qfq | 3,130,336 | 70,299,641 | 2.02% |
| 2025-09-04 | 22.18 | 23.66 | 22.01 | 22.32 | 22.26 | qfq | 5,437,095 | 125,217,062 | 0.77% |
| 2025-09-03 | 23.28 | 23.33 | 21.98 | 22.15 | 22.09 | qfq | 3,112,138 | 70,014,157 | -4.11% |
| 2025-09-02 | 23.73 | 23.84 | 22.74 | 23.10 | 23.03 | qfq | 3,142,679 | 72,672,218 | -3.06% |
| 2025-09-01 | 23.80 | 24.50 | 23.30 | 23.83 | 23.76 | qfq | 3,693,659 | 87,975,029 | 1.40% |
| 2025-08-29 | 24.07 | 24.11 | 23.30 | 23.50 | 23.43 | qfq | 3,453,191 | 81,274,972 | -2.77% |
| 2025-08-28 | 24.04 | 24.70 | 23.37 | 24.17 | 24.10 | qfq | 5,321,670 | 127,909,713 | 0.42% |
| 2025-08-27 | 24.60 | 25.70 | 24.07 | 24.07 | 24.00 | qfq | 7,082,596 | 175,669,246 | -2.39% |
| 2025-08-26 | 24.67 | 25.38 | 24.42 | 24.66 | 24.59 | qfq | 5,153,764 | 128,485,832 | 1.23% |
| 2025-08-25 | 24.88 | 25.87 | 24.20 | 24.36 | 24.29 | qfq | 6,150,132 | 152,638,002 | -1.69% |
| 2025-08-22 | 23.94 | 25.00 | 23.77 | 24.78 | 24.71 | qfq | 6,104,476 | 150,268,248 | 3.73% |
| 2025-08-21 | 24.00 | 24.30 | 23.66 | 23.89 | 23.82 | qfq | 3,637,023 | 87,328,725 | -0.46% |
| 2025-08-20 | 23.94 | 24.40 | 23.16 | 24.00 | 23.93 | qfq | 4,621,872 | 109,677,641 | 0.00% |
| 2025-08-19 | 24.25 | 24.42 | 23.71 | 24.00 | 23.93 | qfq | 5,526,222 | 132,934,106 | -1.03% |
| 2025-08-18 | 21.72 | 24.79 | 21.72 | 24.25 | 24.18 | qfq | 8,593,697 | 202,366,447 | 11.65% |
| 2025-08-15 | 21.32 | 21.84 | 21.32 | 21.72 | 21.66 | qfq | 1,968,733 | 42,681,238 | 1.97% |
| 2025-08-14 | 22.06 | 22.11 | 21.30 | 21.30 | 21.24 | qfq | 2,266,828 | 49,218,280 | -3.31% |
| 2025-08-13 | 22.30 | 22.30 | 21.87 | 22.03 | 21.97 | qfq | 1,890,354 | 41,592,299 | -0.14% |
| 2025-08-12 | 22.50 | 22.56 | 22.00 | 22.06 | 22.00 | qfq | 1,984,613 | 43,927,272 | -1.52% |
| 2025-08-11 | 21.90 | 22.49 | 21.89 | 22.40 | 22.34 | qfq | 2,190,972 | 48,882,989 | 2.24% |
| 2025-08-08 | 22.52 | 22.52 | 21.78 | 21.91 | 21.85 | qfq | 3,029,715 | 66,563,748 | -2.71% |
| 2025-08-07 | 22.61 | 23.02 | 22.25 | 22.52 | 22.46 | qfq | 2,759,411 | 62,278,906 | -0.53% |
| 2025-08-06 | 22.56 | 22.72 | 22.23 | 22.64 | 22.58 | qfq | 3,077,934 | 69,307,373 | 0.89% |
| 2025-08-05 | 22.86 | 22.97 | 22.26 | 22.44 | 22.38 | qfq | 2,901,463 | 65,123,802 | -1.75% |
| 2025-08-04 | 22.20 | 23.10 | 21.98 | 22.84 | 22.78 | qfq | 4,544,337 | 103,034,811 | 2.51% |
| 2025-08-01 | 22.19 | 22.60 | 21.53 | 22.28 | 22.22 | qfq | 4,856,896 | 106,896,465 | -0.13% |
| 2025-07-31 | 21.52 | 23.32 | 21.52 | 22.31 | 22.25 | qfq | 5,521,673 | 124,903,813 | 3.53% |
| 2025-07-30 | 21.74 | 22.06 | 21.40 | 21.55 | 21.49 | qfq | 2,335,987 | 50,522,281 | -0.78% |
| 2025-07-29 | 22.21 | 22.22 | 21.60 | 21.72 | 21.66 | qfq | 2,484,017 | 54,196,423 | -0.73% |
| 2025-07-28 | 22.01 | 22.48 | 21.28 | 21.88 | 21.82 | qfq | 3,929,836 | 85,232,603 | -1.13% |
| 2025-07-25 | 20.99 | 22.55 | 20.88 | 22.13 | 22.07 | qfq | 5,019,290 | 109,265,278 | 5.89% |
| 2025-07-24 | 20.85 | 21.19 | 20.75 | 20.90 | 20.84 | qfq | 1,904,999 | 39,883,549 | 0.43% |
| 2025-07-23 | 20.80 | 20.98 | 20.53 | 20.81 | 20.75 | qfq | 2,110,742 | 43,818,877 | -0.34% |
| 2025-07-22 | 21.18 | 21.33 | 20.84 | 20.88 | 20.82 | qfq | 3,015,322 | 63,268,730 | -1.60% |
| 2025-07-21 | 21.11 | 21.46 | 20.83 | 21.22 | 21.16 | qfq | 4,785,771 | 101,024,170 | -1.80% |
| 2025-07-18 | 20.26 | 22.77 | 20.15 | 21.61 | 21.55 | qfq | 7,405,777 | 158,046,155 | 7.35% |
| 2025-07-17 | 20.13 | 20.21 | 19.92 | 20.13 | 20.07 | qfq | 1,925,662 | 38,660,289 | -0.30% |
| 2025-07-16 | 19.88 | 20.29 | 19.71 | 20.19 | 20.13 | qfq | 2,736,167 | 54,938,819 | 1.87% |
| 2025-07-15 | 19.72 | 19.83 | 19.32 | 19.82 | 19.76 | qfq | 2,066,483 | 40,540,778 | 0.81% |
| 2025-07-14 | 19.52 | 19.87 | 19.52 | 19.66 | 19.60 | qfq | 1,631,610 | 32,085,449 | 0.72% |
| 2025-07-11 | 19.03 | 19.80 | 18.99 | 19.52 | 19.46 | qfq | 2,653,826 | 51,735,678 | 2.20% |
| 2025-07-10 | 19.02 | 19.25 | 19.01 | 19.10 | 19.05 | qfq | 885,446 | 16,915,437 | -0.37% |
| 2025-07-09 | 19.13 | 19.31 | 19.07 | 19.17 | 19.12 | qfq | 1,015,840 | 19,478,159 | 0.16% |
| 2025-07-08 | 18.88 | 19.18 | 18.81 | 19.14 | 19.09 | qfq | 1,367,564 | 26,128,654 | 1.59% |
| 2025-07-07 | 18.54 | 18.92 | 18.54 | 18.84 | 18.79 | qfq | 1,116,403 | 20,945,471 | 1.02% |
| 2025-07-04 | 18.86 | 18.93 | 18.54 | 18.65 | 18.60 | qfq | 1,223,152 | 22,887,080 | -1.11% |
| 2025-07-03 | 18.80 | 19.03 | 18.76 | 18.86 | 18.81 | qfq | 1,150,491 | 21,743,066 | 0.32% |
| 2025-07-02 | 19.13 | 19.13 | 18.70 | 18.80 | 18.75 | qfq | 1,316,042 | 24,779,645 | -1.21% |
| 2025-07-01 | 19.27 | 19.28 | 18.88 | 19.03 | 18.98 | qfq | 1,374,109 | 26,182,198 | -1.09% |
| 2025-06-30 | 19.26 | 19.26 | 19.08 | 19.24 | 19.19 | qfq | 1,213,298 | 23,291,153 | 0.58% |
| 2025-06-27 | 19.11 | 19.30 | 18.93 | 19.13 | 19.08 | qfq | 1,249,768 | 23,964,674 | 0.10% |
| 2025-06-26 | 19.06 | 19.35 | 18.91 | 19.11 | 19.06 | qfq | 1,684,039 | 32,213,406 | 0.05% |
| 2025-06-25 | 18.79 | 19.14 | 18.79 | 19.10 | 18.93 | qfq | 1,536,177 | 29,148,677 | 0.95% |
| 2025-06-24 | 18.58 | 18.94 | 18.48 | 18.92 | 18.75 | qfq | 1,863,680 | 34,882,628 | 1.88% |
| 2025-06-23 | 18.01 | 18.70 | 17.98 | 18.57 | 18.40 | qfq | 1,644,981 | 30,360,212 | 2.60% |
| 2025-06-20 | 18.36 | 18.55 | 18.10 | 18.10 | 17.94 | qfq | 964,502 | 17,594,173 | -1.36% |
| 2025-06-19 | 18.52 | 18.88 | 18.30 | 18.35 | 18.18 | qfq | 1,473,340 | 27,402,430 | -1.13% |
| 2025-06-18 | 18.67 | 18.73 | 18.42 | 18.56 | 18.39 | qfq | 1,059,484 | 19,647,437 | -0.80% |
| 2025-06-17 | 18.94 | 19.09 | 18.63 | 18.71 | 18.54 | qfq | 1,712,295 | 32,179,759 | -1.21% |
| 2025-06-16 | 18.40 | 18.99 | 18.40 | 18.94 | 18.77 | qfq | 1,359,750 | 25,611,596 | 2.43% |
| 2025-06-13 | 18.72 | 18.88 | 18.40 | 18.49 | 18.32 | qfq | 1,377,649 | 25,591,753 | -2.27% |
| 2025-06-12 | 18.79 | 19.06 | 18.60 | 18.92 | 18.75 | qfq | 1,092,662 | 20,654,379 | 0.64% |
| 2025-06-11 | 18.88 | 19.02 | 18.76 | 18.80 | 18.63 | qfq | 870,455 | 16,456,807 | 0.05% |
| 2025-06-10 | 19.27 | 19.27 | 18.66 | 18.79 | 18.62 | qfq | 1,872,510 | 35,290,233 | -1.83% |
| 2025-06-09 | 19.12 | 19.29 | 19.01 | 19.14 | 18.97 | qfq | 2,018,111 | 38,621,878 | 0.74% |
| 2025-06-06 | 18.90 | 19.15 | 18.79 | 19.00 | 18.83 | qfq | 1,703,566 | 32,359,787 | 0.21% |
| 2025-06-05 | 19.00 | 19.16 | 18.87 | 18.96 | 18.79 | qfq | 1,833,989 | 34,798,757 | -0.11% |
| 2025-06-04 | 19.10 | 19.20 | 18.96 | 18.98 | 18.81 | qfq | 804,857 | 15,343,089 | -0.42% |
| 2025-06-03 | 19.04 | 19.39 | 18.90 | 19.06 | 18.89 | qfq | 1,349,033 | 25,883,310 | 0.05% |
| 2025-05-30 | 19.30 | 19.30 | 18.83 | 19.05 | 18.88 | qfq | 1,010,075 | 19,226,929 | -1.40% |
| 2025-05-29 | 19.04 | 19.35 | 19.04 | 19.32 | 19.15 | qfq | 1,972,169 | 38,041,261 | 1.63% |
| 2025-05-28 | 19.31 | 19.46 | 18.89 | 19.01 | 18.84 | qfq | 940,754 | 17,922,413 | -1.30% |
| 2025-05-27 | 19.68 | 19.68 | 19.20 | 19.26 | 19.09 | qfq | 1,430,554 | 27,652,664 | -1.23% |
| 2025-05-26 | 19.46 | 19.61 | 19.34 | 19.50 | 19.32 | qfq | 685,226 | 13,361,157 | 0.10% |
| 2025-05-23 | 19.57 | 19.86 | 19.09 | 19.48 | 19.30 | qfq | 1,759,977 | 34,209,406 | -0.51% |
| 2025-05-22 | 19.72 | 20.09 | 19.46 | 19.58 | 19.40 | qfq | 1,117,379 | 21,979,049 | -0.51% |
| 2025-05-21 | 19.81 | 19.95 | 19.54 | 19.68 | 19.50 | qfq | 851,236 | 16,755,132 | -1.20% |
| 2025-05-20 | 19.96 | 19.99 | 19.55 | 19.92 | 19.74 | qfq | 915,443 | 18,181,086 | 1.37% |
| 2025-05-19 | 19.48 | 20.17 | 19.37 | 19.65 | 19.47 | qfq | 1,578,507 | 31,211,261 | 0.87% |
| 2025-05-16 | 19.45 | 19.80 | 19.35 | 19.48 | 19.30 | qfq | 910,814 | 17,900,325 | -0.05% |
| 2025-05-15 | 19.82 | 19.89 | 19.37 | 19.49 | 19.31 | qfq | 1,238,912 | 24,196,813 | -1.66% |
| 2025-05-14 | 19.95 | 20.22 | 19.69 | 19.82 | 19.64 | qfq | 1,305,809 | 25,959,225 | -0.65% |
| 2025-05-13 | 20.46 | 20.46 | 19.90 | 19.95 | 19.77 | qfq | 1,111,004 | 22,341,241 | -1.24% |
| 2025-05-12 | 19.83 | 20.44 | 19.83 | 20.20 | 20.02 | qfq | 1,418,789 | 28,581,569 | 2.33% |
| 2025-05-09 | 20.02 | 20.55 | 19.68 | 19.74 | 19.56 | qfq | 1,638,091 | 32,538,819 | -3.24% |
| 2025-05-08 | 19.82 | 20.55 | 19.82 | 20.40 | 20.22 | qfq | 1,572,337 | 31,849,796 | 1.95% |
| 2025-05-07 | 20.50 | 20.90 | 19.80 | 20.01 | 19.83 | qfq | 2,521,144 | 50,789,817 | -1.43% |
| 2025-05-06 | 19.83 | 20.50 | 19.80 | 20.30 | 20.12 | qfq | 2,781,110 | 55,993,979 | 3.31% |
| 2025-04-30 | 18.87 | 20.02 | 18.79 | 19.65 | 19.47 | qfq | 2,841,948 | 55,855,577 | 4.69% |
| 2025-04-29 | 18.63 | 19.05 | 18.33 | 18.77 | 18.60 | qfq | 1,015,838 | 19,148,164 | 0.81% |
| 2025-04-28 | 18.78 | 18.95 | 18.20 | 18.62 | 18.45 | qfq | 1,264,979 | 23,468,001 | -0.69% |
| 2025-04-25 | 19.29 | 19.31 | 18.40 | 18.75 | 18.58 | qfq | 3,150,120 | 59,133,989 | -3.85% |
| 2025-04-24 | 19.94 | 20.07 | 19.25 | 19.50 | 19.32 | qfq | 1,481,295 | 28,987,810 | -2.55% |
| 2025-04-23 | 19.99 | 20.18 | 19.88 | 20.01 | 19.83 | qfq | 1,140,345 | 22,842,313 | 0.65% |
| 2025-04-22 | 19.65 | 19.91 | 19.46 | 19.88 | 19.70 | qfq | 1,397,035 | 27,529,519 | 1.38% |
| 2025-04-21 | 19.18 | 19.65 | 18.91 | 19.61 | 19.43 | qfq | 1,218,763 | 23,737,597 | 2.24% |
| 2025-04-18 | 19.31 | 19.44 | 19.07 | 19.18 | 19.01 | qfq | 1,117,591 | 21,481,045 | -0.62% |
| 2025-04-17 | 19.30 | 19.64 | 19.06 | 19.30 | 19.13 | qfq | 1,052,294 | 20,504,222 | 0.00% |
| 2025-04-16 | 19.72 | 19.78 | 18.97 | 19.30 | 19.13 | qfq | 1,298,214 | 25,102,768 | -2.13% |
| 2025-04-15 | 19.75 | 19.91 | 19.46 | 19.72 | 19.54 | qfq | 1,235,610 | 24,281,827 | -0.30% |
| 2025-04-14 | 19.99 | 20.18 | 19.72 | 19.78 | 19.60 | qfq | 1,613,211 | 32,165,574 | 0.05% |
| 2025-04-11 | 19.34 | 19.94 | 19.15 | 19.77 | 19.59 | qfq | 1,621,270 | 31,923,702 | 1.85% |
| 2025-04-10 | 19.43 | 19.90 | 19.28 | 19.41 | 19.23 | qfq | 2,294,188 | 44,915,994 | 2.27% |
| 2025-04-09 | 17.87 | 19.13 | 17.30 | 18.98 | 18.81 | qfq | 2,622,027 | 48,151,735 | 3.21% |
| 2025-04-08 | 18.33 | 19.17 | 18.00 | 18.39 | 18.22 | qfq | 2,301,484 | 42,626,375 | 2.79% |
| 2025-04-07 | 20.70 | 20.70 | 17.55 | 17.89 | 17.73 | qfq | 4,463,564 | 84,932,255 | -16.40% |
| 2025-04-03 | 21.38 | 22.16 | 21.18 | 21.40 | 21.21 | qfq | 1,268,741 | 27,267,630 | -1.15% |
| 2025-04-02 | 21.64 | 21.84 | 21.51 | 21.65 | 21.45 | qfq | 1,049,089 | 22,736,157 | 0.37% |
| 2025-04-01 | 21.86 | 22.00 | 21.46 | 21.57 | 21.38 | qfq | 1,095,752 | 23,800,657 | -0.28% |
| 2025-03-31 | 21.48 | 21.74 | 21.10 | 21.63 | 21.43 | qfq | 1,728,205 | 36,966,138 | 0.09% |
| 2025-03-28 | 21.80 | 22.22 | 21.61 | 21.61 | 21.41 | qfq | 1,843,665 | 40,389,888 | -1.46% |
| 2025-03-27 | 22.04 | 22.65 | 21.52 | 21.93 | 21.73 | qfq | 1,928,785 | 42,571,190 | -0.23% |
| 2025-03-26 | 22.00 | 22.43 | 21.83 | 21.98 | 21.78 | qfq | 1,379,393 | 30,567,027 | 0.00% |
| 2025-03-25 | 22.20 | 22.29 | 21.73 | 21.98 | 21.78 | qfq | 2,106,687 | 46,362,488 | -1.26% |
| 2025-03-24 | 23.60 | 23.60 | 21.60 | 22.26 | 22.06 | qfq | 5,057,049 | 113,273,522 | -5.72% |
| 2025-03-21 | 24.20 | 24.79 | 23.58 | 23.61 | 23.40 | qfq | 4,018,840 | 96,591,813 | -4.02% |
| 2025-03-20 | 23.81 | 25.55 | 23.45 | 24.60 | 24.38 | qfq | 6,809,880 | 169,180,679 | 3.36% |
| 2025-03-19 | 25.17 | 25.27 | 23.67 | 23.80 | 23.59 | qfq | 4,498,921 | 109,025,343 | -4.34% |
| 2025-03-18 | 23.53 | 25.20 | 23.53 | 24.88 | 24.66 | qfq | 6,550,208 | 160,659,719 | 5.16% |
| 2025-03-17 | 23.90 | 24.13 | 23.26 | 23.66 | 23.45 | qfq | 3,737,483 | 88,259,542 | -0.17% |
| 2025-03-14 | 23.67 | 24.16 | 23.48 | 23.70 | 23.49 | qfq | 4,005,531 | 95,092,319 | -0.42% |
| 2025-03-13 | 23.67 | 23.95 | 22.98 | 23.80 | 23.59 | qfq | 7,142,919 | 167,175,036 | -2.86% |
| 2025-03-12 | 24.51 | 24.95 | 24.38 | 24.50 | 24.28 | qfq | 5,442,386 | 133,953,840 | 0.16% |
| 2025-03-11 | 24.40 | 25.25 | 24.00 | 24.46 | 24.24 | qfq | 5,797,848 | 141,565,485 | 1.28% |
| 2025-03-10 | 25.01 | 25.18 | 23.82 | 24.15 | 23.93 | qfq | 3,549,235 | 85,902,086 | -2.50% |
| 2025-03-07 | 24.78 | 26.20 | 24.66 | 24.77 | 24.55 | qfq | 7,890,020 | 201,384,608 | 1.02% |
| 2025-03-06 | 23.78 | 24.69 | 23.78 | 24.52 | 24.30 | qfq | 4,296,176 | 105,111,935 | 4.34% |
| 2025-03-05 | 23.60 | 23.82 | 23.05 | 23.50 | 23.29 | qfq | 1,976,928 | 46,167,862 | -0.42% |
| 2025-03-04 | 23.06 | 23.77 | 23.05 | 23.60 | 23.39 | qfq | 1,945,428 | 45,784,577 | 1.94% |
| 2025-03-03 | 23.27 | 23.89 | 22.91 | 23.15 | 22.94 | qfq | 2,645,942 | 61,985,350 | -0.43% |
| 2025-02-28 | 24.79 | 25.02 | 23.25 | 23.25 | 23.04 | qfq | 4,115,567 | 98,222,562 | -6.17% |
| 2025-02-27 | 24.72 | 25.25 | 24.08 | 24.78 | 24.56 | qfq | 4,796,857 | 117,961,997 | -1.20% |
| 2025-02-26 | 25.30 | 25.60 | 24.88 | 25.08 | 24.85 | qfq | 3,950,253 | 99,453,353 | -0.87% |
| 2025-02-25 | 24.76 | 25.64 | 24.56 | 25.30 | 25.07 | qfq | 4,937,095 | 124,176,599 | 0.16% |
| 2025-02-24 | 25.60 | 25.90 | 24.70 | 25.26 | 25.03 | qfq | 5,864,664 | 148,075,954 | -1.94% |
| 2025-02-21 | 25.36 | 26.20 | 24.61 | 25.76 | 25.53 | qfq | 6,689,026 | 169,603,277 | 2.43% |
| 2025-02-20 | 24.40 | 25.42 | 24.02 | 25.15 | 24.92 | qfq | 7,250,871 | 181,194,385 | 3.12% |
| 2025-02-19 | 23.62 | 24.50 | 23.38 | 24.39 | 24.17 | qfq | 6,815,909 | 164,205,193 | 4.14% |
| 2025-02-18 | 24.94 | 25.18 | 23.21 | 23.42 | 23.21 | qfq | 9,746,125 | 236,777,974 | -7.25% |
| 2025-02-17 | 23.86 | 25.35 | 23.44 | 25.25 | 25.02 | qfq | 10,227,923 | 247,778,409 | 5.74% |
| 2025-02-14 | 23.69 | 24.07 | 22.93 | 23.88 | 23.66 | qfq | 6,462,896 | 152,825,706 | 3.83% |
| 2025-02-13 | 23.69 | 23.79 | 22.69 | 23.00 | 22.79 | qfq | 6,506,997 | 150,203,846 | -2.91% |
| 2025-02-12 | 23.40 | 24.30 | 23.32 | 23.69 | 23.48 | qfq | 5,356,853 | 126,959,658 | 0.21% |
| 2025-02-11 | 24.18 | 24.20 | 23.52 | 23.64 | 23.43 | qfq | 6,444,006 | 153,135,908 | -3.43% |
| 2025-02-10 | 23.60 | 24.85 | 23.18 | 24.48 | 24.26 | qfq | 8,486,202 | 205,794,374 | 5.29% |
| 2025-02-07 | 22.65 | 23.55 | 22.36 | 23.25 | 23.04 | qfq | 6,951,315 | 158,777,334 | 3.01% |
| 2025-02-06 | 21.42 | 22.86 | 21.01 | 22.57 | 22.37 | qfq | 6,198,585 | 137,181,760 | 5.81% |
| 2025-02-05 | 21.42 | 21.75 | 20.80 | 21.33 | 21.14 | qfq | 4,927,227 | 104,798,562 | 5.13% |
| 2025-01-27 | 21.28 | 21.30 | 20.24 | 20.29 | 20.11 | qfq | 3,389,138 | 69,850,126 | -1.17% |
| 2025-01-24 | 19.31 | 20.69 | 19.11 | 20.53 | 20.34 | qfq | 5,118,506 | 102,442,638 | 6.93% |
| 2025-01-23 | 19.11 | 19.49 | 18.85 | 19.20 | 19.03 | qfq | 2,423,910 | 46,468,655 | 2.67% |
| 2025-01-22 | 18.63 | 18.98 | 18.60 | 18.70 | 18.53 | qfq | 1,105,985 | 20,778,674 | -0.80% |
| 2025-01-21 | 19.26 | 19.28 | 18.51 | 18.85 | 18.68 | qfq | 1,551,065 | 29,130,068 | -0.84% |
| 2025-01-20 | 19.17 | 19.25 | 18.82 | 19.01 | 18.84 | qfq | 1,216,142 | 23,097,012 | 1.06% |
| 2025-01-17 | 18.60 | 19.04 | 18.43 | 18.81 | 18.64 | qfq | 1,271,035 | 23,812,551 | 0.59% |
| 2025-01-16 | 18.87 | 19.20 | 18.49 | 18.70 | 18.53 | qfq | 1,759,963 | 33,054,458 | -0.21% |
| 2025-01-15 | 19.00 | 19.18 | 18.68 | 18.74 | 18.57 | qfq | 1,398,671 | 26,435,096 | -1.26% |
| 2025-01-14 | 18.10 | 18.98 | 17.90 | 18.98 | 18.81 | qfq | 1,966,100 | 36,620,249 | 6.27% |
| 2025-01-13 | 17.58 | 18.18 | 17.21 | 17.86 | 17.70 | qfq | 1,344,387 | 23,850,606 | 0.62% |
| 2025-01-10 | 18.32 | 18.57 | 17.73 | 17.75 | 17.59 | qfq | 1,210,557 | 21,946,530 | -3.32% |
| 2025-01-09 | 18.23 | 18.64 | 18.17 | 18.36 | 18.19 | qfq | 1,448,546 | 26,728,669 | 0.88% |
| 2025-01-08 | 18.54 | 18.64 | 17.60 | 18.20 | 18.04 | qfq | 1,514,617 | 27,389,036 | -2.36% |
| 2025-01-07 | 18.10 | 18.64 | 17.83 | 18.64 | 18.47 | qfq | 1,232,200 | 22,389,092 | 3.96% |
| 2025-01-06 | 18.17 | 18.27 | 17.33 | 17.93 | 17.77 | qfq | 1,160,828 | 20,841,469 | -0.44% |
| 2025-01-03 | 19.20 | 19.48 | 17.92 | 18.01 | 17.85 | qfq | 1,890,742 | 35,298,638 | -5.76% |
| 2025-01-02 | 19.80 | 19.90 | 18.90 | 19.11 | 18.94 | qfq | 1,554,034 | 30,188,500 | -3.48% |
| 2024-12-31 | 20.68 | 20.68 | 19.80 | 19.80 | 19.62 | qfq | 1,402,471 | 28,168,804 | -2.99% |
| 2024-12-30 | 20.44 | 20.77 | 19.85 | 20.41 | 20.23 | qfq | 1,305,985 | 26,663,238 | -0.54% |
| 2024-12-27 | 20.76 | 21.10 | 20.46 | 20.52 | 20.33 | qfq | 1,646,965 | 34,242,292 | -1.25% |
| 2024-12-26 | 20.76 | 20.99 | 20.40 | 20.78 | 20.59 | qfq | 1,450,852 | 30,143,715 | 1.42% |
| 2024-12-25 | 20.76 | 21.27 | 20.03 | 20.49 | 20.30 | qfq | 2,173,446 | 44,286,508 | -2.29% |
| 2024-12-24 | 21.12 | 21.13 | 20.56 | 20.97 | 20.78 | qfq | 1,610,862 | 33,590,672 | 0.77% |
| 2024-12-23 | 21.98 | 22.28 | 20.69 | 20.81 | 20.62 | qfq | 2,747,194 | 58,304,154 | -5.19% |
| 2024-12-20 | 20.96 | 22.25 | 20.96 | 21.95 | 21.75 | qfq | 3,440,380 | 74,943,420 | 3.98% |
| 2024-12-19 | 20.47 | 21.59 | 20.29 | 21.11 | 20.92 | qfq | 3,119,050 | 65,747,133 | 2.23% |
| 2024-12-18 | 21.30 | 21.30 | 19.90 | 20.65 | 20.46 | qfq | 4,624,122 | 94,660,954 | -5.62% |
| 2024-12-17 | 22.73 | 23.06 | 21.88 | 21.88 | 21.68 | qfq | 2,594,402 | 57,703,267 | -4.62% |
| 2024-12-16 | 23.71 | 23.94 | 22.81 | 22.94 | 22.73 | qfq | 2,647,983 | 61,355,338 | -3.69% |
| 2024-12-13 | 24.15 | 24.49 | 23.78 | 23.82 | 23.60 | qfq | 3,879,105 | 93,335,935 | -3.56% |
| 2024-12-12 | 24.30 | 25.19 | 23.34 | 24.70 | 24.48 | qfq | 5,591,738 | 136,072,156 | 3.65% |
| 2024-12-11 | 24.37 | 24.40 | 23.30 | 23.83 | 23.61 | qfq | 3,982,550 | 94,294,769 | -0.50% |
| 2024-12-10 | 24.00 | 25.20 | 23.61 | 23.95 | 23.73 | qfq | 7,636,294 | 186,068,932 | 4.22% |
| 2024-12-09 | 23.20 | 23.44 | 22.53 | 22.98 | 22.77 | qfq | 4,219,746 | 96,613,699 | 1.91% |
| 2024-12-06 | 22.79 | 23.00 | 21.94 | 22.55 | 22.35 | qfq | 3,491,761 | 78,622,778 | 0.31% |
| 2024-12-05 | 21.74 | 22.69 | 21.74 | 22.48 | 22.28 | qfq | 3,171,161 | 71,200,174 | 2.70% |
| 2024-12-04 | 22.99 | 22.99 | 21.60 | 21.89 | 21.69 | qfq | 3,500,556 | 78,116,077 | -4.78% |
| 2024-12-03 | 22.25 | 23.48 | 21.75 | 22.99 | 22.78 | qfq | 4,452,248 | 100,696,600 | 2.54% |
| 2024-12-02 | 21.96 | 22.56 | 21.74 | 22.42 | 22.22 | qfq | 3,113,553 | 69,327,193 | 2.19% |
| 2024-11-29 | 21.50 | 22.30 | 21.30 | 21.94 | 21.74 | qfq | 2,419,914 | 52,922,540 | 1.48% |
| 2024-11-28 | 22.14 | 22.30 | 21.43 | 21.62 | 21.42 | qfq | 2,631,226 | 57,593,362 | -1.28% |
| 2024-11-27 | 21.43 | 21.90 | 20.82 | 21.90 | 21.70 | qfq | 3,072,783 | 65,558,814 | 0.74% |
| 2024-11-26 | 21.76 | 22.15 | 21.41 | 21.74 | 21.54 | qfq | 2,753,491 | 59,836,944 | -0.46% |
| 2024-11-25 | 22.77 | 22.96 | 21.18 | 21.84 | 21.64 | qfq | 5,665,848 | 122,558,543 | -4.13% |
| 2024-11-22 | 23.14 | 24.78 | 22.78 | 22.78 | 22.57 | qfq | 5,776,970 | 137,074,536 | -1.13% |
| 2024-11-21 | 23.04 | 23.48 | 22.61 | 23.04 | 22.83 | qfq | 3,774,087 | 87,084,408 | 0.00% |
| 2024-11-20 | 22.40 | 23.18 | 22.13 | 23.04 | 22.83 | qfq | 3,414,336 | 77,700,714 | 2.67% |
| 2024-11-19 | 21.66 | 22.46 | 21.29 | 22.44 | 22.24 | qfq | 3,255,157 | 71,277,453 | 3.13% |
| 2024-11-18 | 23.39 | 23.53 | 21.41 | 21.76 | 21.56 | qfq | 4,278,047 | 94,408,424 | -5.43% |
| 2024-11-15 | 23.75 | 24.55 | 22.93 | 23.01 | 22.80 | qfq | 3,948,682 | 94,259,095 | -3.36% |
| 2024-11-14 | 25.00 | 25.30 | 23.60 | 23.81 | 23.59 | qfq | 3,294,139 | 80,540,359 | -4.76% |
| 2024-11-13 | 24.80 | 25.20 | 24.09 | 25.00 | 24.77 | qfq | 3,978,121 | 98,098,573 | 1.01% |
| 2024-11-12 | 25.65 | 25.80 | 24.14 | 24.75 | 24.53 | qfq | 5,909,306 | 147,267,776 | -2.10% |
| 2024-11-11 | 25.10 | 25.67 | 24.70 | 25.28 | 25.05 | qfq | 6,677,198 | 168,340,817 | 0.76% |
| 2024-11-08 | 25.50 | 26.56 | 25.09 | 25.09 | 24.86 | qfq | 8,019,975 | 206,012,026 | -2.71% |
| 2024-11-07 | 24.50 | 25.98 | 23.88 | 25.79 | 25.56 | qfq | 10,233,587 | 251,451,608 | 3.08% |
| 2024-11-06 | 27.00 | 28.56 | 25.01 | 25.02 | 24.79 | qfq | 16,927,796 | 452,062,524 | -5.41% |
| 2024-11-05 | 21.69 | 26.45 | 21.69 | 26.45 | 26.21 | qfq | 17,761,736 | 440,958,910 | 20.01% |
| 2024-11-04 | 24.79 | 24.79 | 21.48 | 22.04 | 21.84 | qfq | 12,696,963 | 284,687,441 | -3.50% |
| 2024-11-01 | 22.84 | 22.84 | 22.84 | 22.84 | 22.63 | qfq | 5,236,263 | 119,596,247 | 20.02% |
| 2024-10-31 | 18.40 | 19.38 | 18.28 | 19.03 | 18.86 | qfq | 2,831,914 | 53,664,179 | 3.42% |
| 2024-10-30 | 18.66 | 18.93 | 18.17 | 18.40 | 18.23 | qfq | 3,395,228 | 62,850,352 | -2.80% |
| 2024-10-29 | 19.83 | 19.88 | 18.93 | 18.93 | 18.76 | qfq | 3,475,835 | 67,406,561 | -4.54% |
| 2024-10-28 | 19.77 | 19.97 | 19.61 | 19.83 | 19.65 | qfq | 2,109,025 | 41,663,739 | 0.10% |
| 2024-10-25 | 19.82 | 19.96 | 19.40 | 19.81 | 19.63 | qfq | 2,614,661 | 51,503,361 | 0.97% |
| 2024-10-24 | 20.10 | 20.14 | 19.35 | 19.62 | 19.44 | qfq | 2,903,472 | 56,863,333 | -2.68% |
| 2024-10-23 | 19.75 | 20.56 | 19.52 | 20.16 | 19.98 | qfq | 4,564,564 | 91,792,382 | 2.18% |
| 2024-10-22 | 20.35 | 20.35 | 19.50 | 19.73 | 19.55 | qfq | 5,805,132 | 115,288,107 | -3.62% |
| 2024-10-21 | 19.15 | 21.38 | 19.00 | 20.47 | 20.29 | qfq | 8,678,468 | 175,101,994 | 7.85% |
| 2024-10-18 | 18.16 | 19.46 | 17.43 | 18.98 | 18.81 | qfq | 5,465,270 | 100,645,816 | 5.62% |
| 2024-10-17 | 17.82 | 19.19 | 17.81 | 17.97 | 17.81 | qfq | 5,259,831 | 96,807,783 | 3.28% |
| 2024-10-16 | 17.11 | 17.82 | 17.08 | 17.40 | 17.24 | qfq | 2,230,172 | 38,888,687 | -1.30% |
| 2024-10-15 | 18.09 | 18.50 | 17.60 | 17.63 | 17.47 | qfq | 3,125,632 | 56,528,300 | -1.62% |
| 2024-10-14 | 17.55 | 17.96 | 17.00 | 17.92 | 17.76 | qfq | 2,676,438 | 46,974,698 | 4.61% |
| 2024-10-11 | 18.27 | 18.64 | 16.78 | 17.13 | 16.98 | qfq | 4,650,224 | 81,516,825 | -8.25% |
| 2024-10-10 | 20.16 | 20.63 | 18.60 | 18.67 | 18.50 | qfq | 5,883,625 | 114,519,832 | -4.65% |
| 2024-10-09 | 21.76 | 21.76 | 19.56 | 19.58 | 19.40 | qfq | 7,921,148 | 165,374,014 | -9.81% |
| 2024-10-08 | 21.70 | 21.71 | 19.57 | 21.71 | 21.51 | qfq | 8,766,545 | 183,523,385 | 20.01% |
| 2024-09-30 | 16.16 | 18.18 | 15.82 | 18.09 | 17.93 | qfq | 6,130,282 | 104,149,614 | 18.78% |
| 2024-09-27 | 14.45 | 15.34 | 14.43 | 15.23 | 15.09 | qfq | 1,897,908 | 28,202,620 | 6.28% |
| 2024-09-26 | 13.97 | 14.33 | 13.80 | 14.33 | 14.20 | qfq | 2,243,763 | 31,573,092 | 2.65% |
| 2024-09-25 | 13.95 | 14.27 | 13.78 | 13.96 | 13.83 | qfq | 2,664,025 | 37,456,210 | 1.45% |
| 2024-09-24 | 13.43 | 13.77 | 13.13 | 13.76 | 13.64 | qfq | 2,179,330 | 29,436,092 | 2.46% |
| 2024-09-23 | 13.38 | 13.61 | 13.21 | 13.43 | 13.31 | qfq | 2,170,756 | 29,183,672 | 0.90% |
| 2024-09-20 | 13.02 | 13.59 | 12.99 | 13.31 | 13.19 | qfq | 3,028,019 | 40,203,111 | 2.54% |
| 2024-09-19 | 12.50 | 13.02 | 12.45 | 12.98 | 12.86 | qfq | 1,880,587 | 24,143,181 | 3.84% |
| 2024-09-18 | 12.74 | 12.80 | 12.20 | 12.50 | 12.39 | qfq | 1,728,781 | 21,521,418 | -1.96% |
| 2024-09-13 | 13.27 | 13.28 | 12.73 | 12.75 | 12.63 | qfq | 1,168,363 | 15,067,328 | -3.56% |
| 2024-09-12 | 13.15 | 13.44 | 13.15 | 13.22 | 13.10 | qfq | 921,574 | 12,252,484 | 0.23% |
| 2024-09-11 | 13.22 | 13.30 | 13.07 | 13.19 | 13.07 | qfq | 955,974 | 12,609,211 | -0.60% |
| 2024-09-10 | 12.90 | 13.39 | 12.72 | 13.27 | 13.15 | qfq | 1,397,924 | 18,230,498 | 3.11% |
| 2024-09-09 | 12.90 | 13.02 | 12.65 | 12.87 | 12.75 | qfq | 1,055,775 | 13,568,829 | -0.46% |
| 2024-09-06 | 13.50 | 13.50 | 12.92 | 12.93 | 12.81 | qfq | 1,727,758 | 22,729,440 | -4.22% |
| 2024-09-05 | 13.28 | 13.65 | 13.28 | 13.50 | 13.38 | qfq | 1,378,854 | 18,583,237 | 1.73% |
| 2024-09-04 | 13.32 | 13.47 | 13.23 | 13.27 | 13.15 | qfq | 1,003,602 | 13,371,879 | -0.82% |
| 2024-09-03 | 13.36 | 13.50 | 13.21 | 13.38 | 13.26 | qfq | 1,129,371 | 15,097,769 | 0.60% |
| 2024-09-02 | 13.92 | 13.92 | 13.29 | 13.30 | 13.18 | qfq | 1,807,360 | 24,448,342 | -4.04% |
| 2024-08-30 | 13.43 | 14.08 | 13.38 | 13.86 | 13.73 | qfq | 2,354,603 | 32,483,139 | 3.43% |
| 2024-08-29 | 13.08 | 13.50 | 12.92 | 13.40 | 13.28 | qfq | 1,852,306 | 24,665,349 | 2.29% |
| 2024-08-28 | 12.68 | 13.32 | 12.64 | 13.10 | 12.98 | qfq | 2,013,552 | 26,256,670 | 3.15% |
| 2024-08-27 | 13.14 | 13.24 | 12.68 | 12.70 | 12.59 | qfq | 1,346,118 | 17,298,288 | -4.01% |
| 2024-08-26 | 12.91 | 13.31 | 12.91 | 13.23 | 13.11 | qfq | 1,165,396 | 15,389,831 | 1.61% |
| 2024-08-23 | 13.11 | 13.16 | 12.86 | 13.02 | 12.90 | qfq | 1,293,274 | 16,816,651 | -1.06% |
| 2024-08-22 | 13.24 | 13.51 | 13.07 | 13.16 | 13.04 | qfq | 1,030,381 | 13,673,664 | -0.98% |
| 2024-08-21 | 13.16 | 13.43 | 13.10 | 13.29 | 13.17 | qfq | 1,248,682 | 16,560,649 | 0.99% |
| 2024-08-20 | 13.52 | 13.58 | 13.08 | 13.16 | 13.04 | qfq | 1,309,884 | 17,385,947 | -2.66% |
| 2024-08-19 | 13.59 | 13.89 | 13.40 | 13.52 | 13.40 | qfq | 1,108,445 | 15,152,472 | -0.59% |
| 2024-08-16 | 13.62 | 13.79 | 13.57 | 13.60 | 13.48 | qfq | 1,152,256 | 15,760,727 | 0.00% |
| 2024-08-15 | 13.39 | 13.78 | 13.16 | 13.60 | 13.48 | qfq | 1,320,925 | 17,885,111 | 1.57% |
| 2024-08-14 | 13.29 | 13.47 | 13.24 | 13.39 | 13.27 | qfq | 927,426 | 12,399,293 | 0.75% |
| 2024-08-13 | 13.38 | 13.38 | 13.04 | 13.29 | 13.17 | qfq | 918,346 | 12,103,138 | 0.30% |
| 2024-08-12 | 13.35 | 13.44 | 13.06 | 13.25 | 13.13 | qfq | 934,205 | 12,376,081 | -1.05% |
| 2024-08-09 | 13.74 | 13.93 | 13.38 | 13.39 | 13.27 | qfq | 1,159,658 | 15,769,792 | -1.98% |
| 2024-08-08 | 13.90 | 13.91 | 13.38 | 13.66 | 13.54 | qfq | 1,442,115 | 19,641,966 | -1.73% |
| 2024-08-07 | 13.70 | 14.11 | 13.61 | 13.90 | 13.77 | qfq | 1,647,415 | 22,959,561 | 1.31% |
| 2024-08-06 | 13.89 | 13.89 | 13.55 | 13.72 | 13.60 | qfq | 1,429,526 | 19,556,839 | 1.78% |
| 2024-08-05 | 13.98 | 14.10 | 13.48 | 13.48 | 13.36 | qfq | 1,988,745 | 27,402,788 | -4.13% |
| 2024-08-02 | 14.61 | 14.64 | 14.00 | 14.06 | 13.93 | qfq | 1,937,597 | 27,711,020 | -4.22% |
| 2024-08-01 | 14.87 | 14.87 | 14.52 | 14.68 | 14.55 | qfq | 1,691,344 | 24,826,481 | -0.68% |
| 2024-07-31 | 14.04 | 14.90 | 14.04 | 14.78 | 14.65 | qfq | 2,186,162 | 31,756,597 | 5.05% |
| 2024-07-30 | 14.01 | 14.23 | 13.77 | 14.07 | 13.94 | qfq | 1,153,021 | 16,168,251 | 1.01% |
| 2024-07-29 | 14.09 | 14.21 | 13.73 | 13.93 | 13.80 | qfq | 1,179,567 | 16,381,638 | -1.00% |
| 2024-07-26 | 13.84 | 14.30 | 13.83 | 14.07 | 13.94 | qfq | 1,615,341 | 22,766,525 | 1.52% |
| 2024-07-25 | 13.82 | 14.23 | 13.69 | 13.86 | 13.73 | qfq | 1,505,182 | 20,939,461 | -0.93% |
| 2024-07-24 | 14.32 | 14.42 | 13.92 | 13.99 | 13.86 | qfq | 1,603,758 | 22,568,847 | -2.17% |
| 2024-07-23 | 14.56 | 14.84 | 14.30 | 14.30 | 14.17 | qfq | 1,685,180 | 24,630,478 | -2.72% |
| 2024-07-22 | 14.51 | 14.90 | 14.51 | 14.70 | 14.57 | qfq | 2,037,327 | 30,009,291 | 2.94% |
| 2024-07-19 | 13.90 | 14.38 | 13.83 | 14.28 | 14.15 | qfq | 1,834,862 | 26,036,610 | 2.88% |
| 2024-07-18 | 13.90 | 13.99 | 13.40 | 13.88 | 13.75 | qfq | 1,936,311 | 26,449,529 | -0.36% |
| 2024-07-17 | 14.13 | 14.37 | 13.92 | 13.93 | 13.80 | qfq | 1,578,463 | 22,243,142 | -1.28% |
| 2024-07-16 | 13.98 | 14.17 | 13.81 | 14.11 | 13.98 | qfq | 1,429,092 | 20,048,526 | 0.86% |
| 2024-07-15 | 14.55 | 14.58 | 13.92 | 13.99 | 13.86 | qfq | 1,713,314 | 24,090,541 | -3.58% |
| 2024-07-12 | 14.91 | 15.00 | 14.50 | 14.51 | 14.38 | qfq | 2,042,083 | 30,050,514 | -2.55% |
| 2024-07-11 | 14.69 | 15.01 | 14.66 | 14.89 | 14.76 | qfq | 2,229,791 | 33,109,397 | 3.33% |
| 2024-07-10 | 14.56 | 14.80 | 14.36 | 14.41 | 14.28 | qfq | 1,523,230 | 22,228,624 | -0.96% |
| 2024-07-09 | 14.36 | 14.64 | 13.88 | 14.55 | 14.42 | qfq | 2,090,692 | 29,920,286 | 1.39% |
| 2024-07-08 | 15.17 | 15.17 | 14.21 | 14.35 | 14.22 | qfq | 1,863,013 | 27,063,460 | -3.69% |
| 2024-07-05 | 14.54 | 14.96 | 14.33 | 14.90 | 14.77 | qfq | 1,739,761 | 25,644,689 | 2.48% |
| 2024-07-04 | 15.10 | 15.30 | 14.48 | 14.54 | 14.41 | qfq | 2,221,824 | 32,886,277 | -4.40% |
| 2024-07-03 | 15.48 | 15.55 | 15.15 | 15.21 | 15.07 | qfq | 1,533,044 | 23,507,884 | -2.19% |
| 2024-07-02 | 15.40 | 15.85 | 15.30 | 15.55 | 15.41 | qfq | 1,861,225 | 29,141,191 | 0.97% |
| 2024-07-01 | 15.41 | 15.52 | 15.05 | 15.40 | 15.26 | qfq | 1,735,056 | 26,474,234 | -0.39% |
| 2024-06-28 | 15.65 | 15.89 | 15.35 | 15.46 | 15.32 | qfq | 1,721,296 | 26,945,521 | -0.83% |
| 2024-06-27 | 16.11 | 16.33 | 15.59 | 15.59 | 15.45 | qfq | 2,303,100 | 36,696,759 | -2.99% |
| 2024-06-26 | 15.01 | 16.22 | 14.98 | 16.07 | 15.92 | qfq | 2,576,601 | 40,431,697 | 6.42% |
| 2024-06-25 | 15.49 | 15.79 | 14.96 | 15.10 | 14.96 | qfq | 1,883,616 | 28,893,929 | -2.58% |
| 2024-06-24 | 16.31 | 16.31 | 15.41 | 15.50 | 15.36 | qfq | 2,148,363 | 33,800,089 | -5.83% |
| 2024-06-21 | 16.54 | 16.60 | 16.21 | 16.46 | 16.31 | qfq | 1,704,005 | 27,905,430 | -1.32% |
| 2024-06-20 | 16.63 | 17.17 | 16.54 | 16.68 | 16.53 | qfq | 2,961,190 | 50,039,859 | 0.00% |
| 2024-06-19 | 16.75 | 17.04 | 16.50 | 16.68 | 16.53 | qfq | 1,989,445 | 33,399,975 | 0.12% |
| 2024-06-18 | 16.50 | 16.81 | 16.15 | 16.66 | 16.51 | qfq | 2,491,122 | 41,337,303 | -0.06% |
| 2024-06-17 | 16.59 | 17.49 | 16.31 | 16.67 | 16.40 | qfq | 3,030,848 | 51,048,778 | 1.03% |
| 2024-06-14 | 16.56 | 16.66 | 16.20 | 16.50 | 16.23 | qfq | 2,081,331 | 34,080,563 | -0.24% |
| 2024-06-13 | 16.11 | 16.97 | 16.11 | 16.54 | 16.27 | qfq | 2,791,195 | 46,117,303 | 2.92% |
| 2024-06-12 | 15.99 | 16.41 | 15.72 | 16.07 | 15.81 | qfq | 1,739,567 | 28,179,813 | 0.69% |
| 2024-06-11 | 15.69 | 16.05 | 15.01 | 15.96 | 15.70 | qfq | 2,171,114 | 34,012,084 | 3.10% |
| 2024-06-07 | 15.27 | 15.69 | 15.27 | 15.48 | 15.23 | qfq | 1,708,914 | 26,484,527 | 2.18% |
| 2024-06-06 | 15.96 | 16.14 | 15.00 | 15.15 | 14.91 | qfq | 2,302,105 | 35,421,721 | -5.67% |
| 2024-06-05 | 16.02 | 16.37 | 15.95 | 16.06 | 15.80 | qfq | 1,399,231 | 22,675,622 | -0.43% |
| 2024-06-04 | 16.80 | 16.92 | 15.95 | 16.13 | 15.87 | qfq | 2,137,199 | 34,647,158 | -3.76% |
| 2024-06-03 | 17.35 | 17.37 | 16.60 | 16.76 | 16.49 | qfq | 1,775,748 | 30,139,982 | -2.78% |
| 2024-05-31 | 17.09 | 17.39 | 16.91 | 17.24 | 16.96 | qfq | 1,685,414 | 29,080,873 | 2.13% |
| 2024-05-30 | 16.90 | 17.03 | 16.46 | 16.88 | 16.61 | qfq | 1,024,149 | 17,214,610 | 0.54% |
| 2024-05-29 | 16.95 | 17.28 | 16.76 | 16.79 | 16.52 | qfq | 1,550,183 | 26,407,217 | -0.12% |
| 2024-05-28 | 17.10 | 17.25 | 16.74 | 16.81 | 16.54 | qfq | 1,043,494 | 17,719,070 | -1.58% |
| 2024-05-27 | 16.92 | 17.11 | 16.38 | 17.08 | 16.80 | qfq | 1,579,927 | 26,444,075 | 1.24% |
| 2024-05-24 | 17.65 | 17.69 | 16.86 | 16.87 | 16.60 | qfq | 1,746,665 | 29,960,053 | -3.71% |
| 2024-05-23 | 18.09 | 18.10 | 17.48 | 17.52 | 17.24 | qfq | 1,637,176 | 28,952,316 | -2.94% |
| 2024-05-22 | 17.79 | 18.12 | 17.65 | 18.05 | 17.76 | qfq | 1,137,391 | 20,401,162 | 0.56% |
| 2024-05-21 | 18.08 | 18.26 | 17.65 | 17.95 | 17.66 | qfq | 1,536,420 | 27,588,689 | -1.70% |
| 2024-05-20 | 18.18 | 18.46 | 17.97 | 18.26 | 17.97 | qfq | 1,479,489 | 26,991,669 | 0.44% |
| 2024-05-17 | 17.84 | 18.18 | 17.61 | 18.18 | 17.89 | qfq | 1,689,899 | 30,408,131 | 2.48% |
| 2024-05-16 | 17.57 | 18.28 | 17.28 | 17.74 | 17.45 | qfq | 2,140,178 | 38,371,404 | 1.55% |
| 2024-05-15 | 17.67 | 17.95 | 17.35 | 17.47 | 17.19 | qfq | 1,167,012 | 20,569,534 | -1.13% |
| 2024-05-14 | 17.45 | 17.90 | 17.45 | 17.67 | 17.39 | qfq | 1,450,830 | 25,629,668 | 1.32% |
| 2024-05-13 | 17.92 | 17.93 | 17.25 | 17.44 | 17.16 | qfq | 1,745,919 | 30,589,154 | -2.41% |
| 2024-05-10 | 18.70 | 18.80 | 17.77 | 17.87 | 17.58 | qfq | 2,100,623 | 38,128,248 | -4.03% |
| 2024-05-09 | 18.27 | 18.82 | 18.24 | 18.62 | 18.32 | qfq | 2,217,297 | 41,273,242 | 1.86% |
| 2024-05-08 | 18.95 | 18.95 | 18.22 | 18.28 | 17.99 | qfq | 2,773,897 | 51,178,097 | -4.04% |
| 2024-05-07 | 19.20 | 19.42 | 18.98 | 19.05 | 18.74 | qfq | 1,963,584 | 37,636,326 | -0.05% |
| 2024-05-06 | 19.18 | 19.30 | 18.97 | 19.06 | 18.75 | qfq | 2,757,555 | 52,707,407 | 1.38% |
| 2024-04-30 | 19.57 | 19.75 | 18.71 | 18.80 | 18.50 | qfq | 4,392,020 | 83,797,685 | -3.93% |
| 2024-04-29 | 19.32 | 19.57 | 19.20 | 19.57 | 19.25 | qfq | 4,263,864 | 82,643,054 | 0.82% |
| 2024-04-26 | 18.67 | 19.68 | 18.30 | 19.41 | 19.10 | qfq | 3,989,552 | 76,666,205 | 4.58% |
| 2024-04-25 | 18.42 | 18.72 | 18.11 | 18.56 | 18.26 | qfq | 2,858,415 | 52,899,303 | 0.65% |
| 2024-04-24 | 18.19 | 18.46 | 17.93 | 18.44 | 18.14 | qfq | 3,733,840 | 67,953,339 | 2.56% |
| 2024-04-23 | 18.41 | 18.47 | 17.84 | 17.98 | 17.69 | qfq | 3,709,042 | 66,981,132 | -0.44% |
| 2024-04-22 | 17.90 | 18.53 | 17.02 | 18.06 | 17.77 | qfq | 4,272,184 | 76,312,127 | -0.44% |
| 2024-04-19 | 17.77 | 18.60 | 17.66 | 18.14 | 17.85 | qfq | 5,530,719 | 100,347,432 | 2.20% |
| 2024-04-18 | 17.27 | 18.07 | 16.80 | 17.75 | 17.46 | qfq | 3,269,818 | 57,307,225 | 2.72% |
| 2024-04-17 | 16.20 | 17.40 | 16.12 | 17.28 | 17.00 | qfq | 3,350,877 | 57,170,885 | 9.92% |
| 2024-04-16 | 17.42 | 17.77 | 15.62 | 15.72 | 15.47 | qfq | 3,848,403 | 62,587,970 | -11.04% |
| 2024-04-15 | 18.80 | 18.93 | 17.28 | 17.67 | 17.39 | qfq | 3,227,137 | 57,855,546 | -6.16% |
| 2024-04-12 | 18.80 | 19.37 | 18.80 | 18.83 | 18.53 | qfq | 1,893,789 | 36,155,516 | -0.63% |
| 2024-04-11 | 18.66 | 19.37 | 18.48 | 18.95 | 18.64 | qfq | 2,007,201 | 38,200,098 | 0.91% |
| 2024-04-10 | 19.19 | 19.44 | 18.54 | 18.78 | 18.48 | qfq | 2,233,629 | 42,045,016 | -2.74% |
| 2024-04-09 | 19.23 | 19.56 | 19.02 | 19.31 | 19.00 | qfq | 1,967,279 | 37,907,219 | 0.94% |
| 2024-04-08 | 19.98 | 20.28 | 19.13 | 19.13 | 18.82 | qfq | 2,297,013 | 44,541,080 | -3.77% |
| 2024-04-03 | 20.79 | 20.79 | 19.57 | 19.88 | 19.56 | qfq | 3,816,737 | 76,098,634 | -4.05% |
| 2024-04-02 | 21.45 | 21.60 | 20.55 | 20.72 | 20.39 | qfq | 2,471,452 | 51,924,849 | -3.36% |
| 2024-04-01 | 21.05 | 21.52 | 21.00 | 21.44 | 21.09 | qfq | 2,301,649 | 48,951,748 | 1.61% |
| 2024-03-29 | 20.85 | 21.39 | 20.52 | 21.10 | 20.76 | qfq | 2,662,732 | 55,753,775 | 1.25% |
| 2024-03-28 | 19.77 | 21.30 | 19.67 | 20.84 | 20.50 | qfq | 3,729,532 | 77,082,653 | 6.38% |
| 2024-03-27 | 21.05 | 21.15 | 19.58 | 19.59 | 19.27 | qfq | 4,525,703 | 91,389,742 | -7.38% |
| 2024-03-26 | 21.85 | 22.24 | 20.71 | 21.15 | 20.81 | qfq | 4,380,825 | 93,231,940 | -3.38% |
| 2024-03-25 | 23.20 | 23.67 | 21.78 | 21.89 | 21.54 | qfq | 5,267,331 | 119,419,314 | -6.89% |
| 2024-03-22 | 23.10 | 24.17 | 22.56 | 23.51 | 23.13 | qfq | 7,225,377 | 169,179,390 | 1.95% |
| 2024-03-21 | 23.68 | 23.93 | 22.85 | 23.06 | 22.69 | qfq | 5,263,376 | 123,027,850 | -1.33% |
| 2024-03-20 | 22.68 | 23.54 | 22.64 | 23.37 | 22.99 | qfq | 4,565,444 | 105,622,150 | 3.00% |
| 2024-03-19 | 22.67 | 23.27 | 22.39 | 22.69 | 22.32 | qfq | 4,168,452 | 94,841,453 | -0.18% |
| 2024-03-18 | 21.94 | 22.75 | 21.72 | 22.73 | 22.36 | qfq | 4,858,911 | 108,352,026 | 4.03% |
| 2024-03-15 | 21.88 | 21.90 | 21.22 | 21.85 | 21.50 | qfq | 2,764,561 | 59,663,499 | -0.27% |
| 2024-03-14 | 22.42 | 22.42 | 21.30 | 21.91 | 21.56 | qfq | 3,285,605 | 72,083,887 | -1.66% |
| 2024-03-13 | 22.24 | 22.77 | 22.05 | 22.28 | 21.92 | qfq | 3,671,585 | 82,202,901 | 0.59% |
| 2024-03-12 | 22.31 | 22.57 | 21.91 | 22.15 | 21.79 | qfq | 3,839,060 | 85,195,172 | 0.14% |
| 2024-03-11 | 21.32 | 22.37 | 21.01 | 22.12 | 21.76 | qfq | 3,823,164 | 82,831,945 | 3.46% |
| 2024-03-08 | 20.88 | 21.49 | 20.68 | 21.38 | 21.04 | qfq | 4,007,468 | 84,528,412 | 2.10% |
| 2024-03-07 | 21.75 | 22.00 | 20.80 | 20.94 | 20.60 | qfq | 3,341,727 | 71,648,528 | -2.51% |
| 2024-03-06 | 21.90 | 22.27 | 21.06 | 21.48 | 21.13 | qfq | 4,032,737 | 87,321,132 | -0.60% |
| 2024-03-05 | 22.02 | 22.30 | 21.30 | 21.61 | 21.26 | qfq | 3,587,648 | 78,335,165 | -2.83% |
| 2024-03-04 | 21.77 | 22.58 | 21.23 | 22.24 | 21.88 | qfq | 5,282,223 | 116,135,427 | 2.02% |
| 2024-03-01 | 20.95 | 22.11 | 20.69 | 21.80 | 21.45 | qfq | 4,393,130 | 94,868,448 | 4.31% |
| 2024-02-29 | 19.42 | 21.08 | 19.42 | 20.90 | 20.56 | qfq | 4,377,379 | 90,245,763 | 5.56% |
| 2024-02-28 | 22.40 | 22.85 | 19.68 | 19.80 | 19.48 | qfq | 7,270,390 | 155,980,539 | -12.51% |
| 2024-02-27 | 20.97 | 22.78 | 20.70 | 22.63 | 22.27 | qfq | 5,203,926 | 113,618,294 | 7.51% |
| 2024-02-26 | 20.70 | 21.70 | 20.29 | 21.05 | 20.71 | qfq | 4,549,023 | 95,338,228 | 0.38% |
| 2024-02-23 | 20.26 | 20.99 | 20.01 | 20.97 | 20.63 | qfq | 4,803,999 | 98,518,255 | 3.66% |
| 2024-02-22 | 19.42 | 20.50 | 19.40 | 20.23 | 19.90 | qfq | 4,733,896 | 94,815,663 | 5.04% |
| 2024-02-21 | 18.70 | 19.92 | 18.60 | 19.26 | 18.95 | qfq | 5,357,047 | 103,758,384 | 1.37% |
| 2024-02-20 | 19.69 | 19.70 | 18.70 | 19.00 | 18.69 | qfq | 4,787,941 | 91,127,116 | -3.01% |
| 2024-02-19 | 17.50 | 19.92 | 17.50 | 19.59 | 19.27 | qfq | 7,830,618 | 149,021,448 | 15.58% |
| 2024-02-08 | 14.74 | 17.15 | 14.44 | 16.95 | 16.68 | qfq | 6,157,169 | 97,753,777 | 16.98% |
| 2024-02-07 | 15.84 | 15.84 | 14.21 | 14.49 | 14.26 | qfq | 6,322,765 | 94,818,813 | -7.17% |
| 2024-02-06 | 14.80 | 16.14 | 13.30 | 15.61 | 15.36 | qfq | 6,710,480 | 99,290,280 | 3.17% |
| 2024-02-05 | 17.97 | 17.97 | 15.05 | 15.13 | 14.89 | qfq | 4,985,985 | 79,149,675 | -16.69% |
| 2024-02-02 | 19.32 | 19.89 | 17.63 | 18.16 | 17.87 | qfq | 4,323,266 | 79,964,278 | -6.05% |
| 2024-02-01 | 19.52 | 19.99 | 18.71 | 19.33 | 19.02 | qfq | 3,014,999 | 58,388,803 | -1.28% |
| 2024-01-31 | 20.98 | 21.27 | 19.55 | 19.58 | 19.26 | qfq | 3,490,182 | 71,126,782 | -5.82% |
| 2024-01-30 | 21.79 | 21.95 | 20.79 | 20.79 | 20.46 | qfq | 3,322,824 | 70,859,011 | -5.71% |
| 2024-01-29 | 22.70 | 23.97 | 22.00 | 22.05 | 21.69 | qfq | 4,200,712 | 95,266,394 | -1.08% |
| 2024-01-26 | 22.50 | 22.98 | 22.24 | 22.29 | 21.93 | qfq | 2,850,915 | 64,486,193 | -1.42% |
| 2024-01-25 | 21.35 | 22.67 | 20.80 | 22.61 | 22.25 | qfq | 3,890,148 | 85,725,054 | 6.85% |
| 2024-01-24 | 21.55 | 21.60 | 20.31 | 21.16 | 20.82 | qfq | 2,847,371 | 59,554,412 | -1.26% |
| 2024-01-23 | 21.40 | 21.69 | 21.01 | 21.43 | 21.08 | qfq | 2,564,287 | 54,708,500 | 1.61% |
| 2024-01-22 | 22.61 | 22.77 | 20.60 | 21.09 | 20.75 | qfq | 3,045,875 | 66,495,919 | -6.43% |
| 2024-01-19 | 23.22 | 23.40 | 22.50 | 22.54 | 22.18 | qfq | 2,074,944 | 47,222,416 | -3.10% |
| 2024-01-18 | 22.96 | 23.35 | 22.58 | 23.26 | 22.89 | qfq | 3,292,573 | 75,624,194 | 1.04% |
| 2024-01-17 | 23.82 | 24.06 | 23.02 | 23.02 | 22.65 | qfq | 2,039,374 | 47,982,128 | -2.87% |
| 2024-01-16 | 23.70 | 23.97 | 23.23 | 23.70 | 23.32 | qfq | 2,284,332 | 53,888,016 | -0.04% |
| 2024-01-15 | 23.88 | 24.10 | 23.50 | 23.71 | 23.33 | qfq | 1,769,953 | 42,075,208 | 0.00% |
| 2024-01-12 | 24.53 | 24.55 | 23.70 | 23.71 | 23.33 | qfq | 2,185,955 | 52,542,717 | -3.34% |
| 2024-01-11 | 23.38 | 24.80 | 23.38 | 24.53 | 24.13 | qfq | 3,328,483 | 80,841,744 | 4.83% |
| 2024-01-10 | 24.02 | 24.33 | 23.27 | 23.40 | 23.02 | qfq | 2,490,896 | 58,788,509 | -3.39% |
| 2024-01-09 | 24.21 | 24.77 | 23.90 | 24.22 | 23.83 | qfq | 2,395,348 | 58,330,929 | 0.04% |
| 2024-01-08 | 25.00 | 25.21 | 24.20 | 24.21 | 23.82 | qfq | 2,635,029 | 64,682,012 | -4.08% |
| 2024-01-05 | 26.13 | 26.20 | 24.95 | 25.24 | 24.83 | qfq | 2,438,512 | 62,247,291 | -2.28% |
| 2024-01-04 | 25.73 | 26.23 | 25.58 | 25.83 | 25.41 | qfq | 2,243,030 | 58,128,421 | -0.19% |
| 2024-01-03 | 26.01 | 26.40 | 25.59 | 25.88 | 25.46 | qfq | 3,057,539 | 79,335,214 | -0.84% |
| 2024-01-02 | 27.44 | 27.44 | 26.10 | 26.10 | 25.68 | qfq | 3,899,602 | 103,312,046 | -5.16% |
| 2023-12-29 | 27.01 | 28.00 | 26.95 | 27.52 | 27.08 | qfq | 3,682,210 | 101,347,978 | 2.12% |
| 2023-12-28 | 26.21 | 27.40 | 25.93 | 26.95 | 26.52 | qfq | 3,183,585 | 85,354,082 | 2.28% |
| 2023-12-27 | 26.20 | 26.46 | 25.94 | 26.35 | 25.93 | qfq | 2,831,670 | 74,220,819 | 0.76% |
| 2023-12-26 | 26.88 | 27.06 | 25.89 | 26.15 | 25.73 | qfq | 2,558,299 | 67,405,232 | -3.40% |
| 2023-12-25 | 26.79 | 27.26 | 26.14 | 27.07 | 26.63 | qfq | 3,379,873 | 90,321,507 | 0.89% |
| 2023-12-22 | 28.61 | 28.72 | 26.68 | 26.83 | 26.40 | qfq | 6,048,945 | 166,240,314 | -6.32% |
| 2023-12-21 | 28.36 | 29.23 | 27.71 | 28.64 | 28.18 | qfq | 3,833,628 | 108,908,848 | -0.03% |
| 2023-12-20 | 29.97 | 29.97 | 28.59 | 28.65 | 28.19 | qfq | 3,980,322 | 115,697,115 | -4.08% |
| 2023-12-19 | 28.96 | 30.27 | 28.70 | 29.87 | 29.39 | qfq | 5,028,478 | 149,909,379 | 2.65% |
| 2023-12-18 | 29.60 | 30.88 | 28.84 | 29.10 | 28.63 | qfq | 5,179,220 | 154,136,454 | -1.36% |
| 2023-12-15 | 30.02 | 30.12 | 29.12 | 29.50 | 29.02 | qfq | 2,833,382 | 83,701,421 | -1.57% |
| 2023-12-14 | 30.65 | 30.90 | 29.90 | 29.97 | 29.49 | qfq | 4,285,784 | 130,009,462 | -2.15% |
| 2023-12-13 | 31.41 | 31.41 | 30.39 | 30.63 | 30.14 | qfq | 4,370,352 | 134,465,066 | -2.27% |
| 2023-12-12 | 31.29 | 31.84 | 30.90 | 31.34 | 30.84 | qfq | 6,738,694 | 210,874,333 | -0.03% |
| 2023-12-11 | 31.14 | 31.87 | 30.21 | 31.35 | 30.85 | qfq | 8,161,399 | 252,770,841 | 0.77% |
| 2023-12-08 | 32.31 | 32.50 | 30.95 | 31.11 | 30.61 | qfq | 8,434,099 | 265,367,697 | -3.68% |
| 2023-12-07 | 28.99 | 33.59 | 28.99 | 32.30 | 31.78 | qfq | 14,015,976 | 440,651,382 | 11.38% |
| 2023-12-06 | 28.97 | 29.65 | 28.67 | 29.00 | 28.53 | qfq | 3,557,637 | 103,662,314 | 0.35% |
| 2023-12-05 | 30.00 | 30.28 | 28.73 | 28.90 | 28.43 | qfq | 4,169,130 | 122,472,603 | -3.51% |
| 2023-12-04 | 30.00 | 30.70 | 29.70 | 29.95 | 29.47 | qfq | 4,628,517 | 139,663,882 | -0.40% |
| 2023-12-01 | 28.52 | 30.25 | 28.15 | 30.07 | 29.59 | qfq | 5,274,153 | 155,128,957 | 5.58% |
| 2023-11-30 | 28.70 | 28.98 | 27.91 | 28.48 | 28.02 | qfq | 3,091,548 | 87,762,667 | -0.28% |
| 2023-11-29 | 29.26 | 29.54 | 28.50 | 28.56 | 28.10 | qfq | 3,013,148 | 87,296,775 | -2.76% |
| 2023-11-28 | 29.50 | 29.88 | 28.71 | 29.37 | 28.90 | qfq | 4,360,652 | 127,207,679 | -0.94% |
| 2023-11-27 | 28.81 | 31.42 | 28.81 | 29.65 | 29.17 | qfq | 7,299,603 | 220,051,184 | 4.07% |
| 2023-11-24 | 30.70 | 30.70 | 28.33 | 28.49 | 28.03 | qfq | 4,720,557 | 137,522,840 | -5.19% |
| 2023-11-23 | 30.00 | 30.15 | 29.06 | 30.05 | 29.57 | qfq | 3,793,079 | 112,469,759 | 0.23% |
| 2023-11-22 | 30.55 | 31.50 | 29.88 | 29.98 | 29.50 | qfq | 4,647,609 | 142,574,473 | -2.03% |
| 2023-11-21 | 31.40 | 31.75 | 30.45 | 30.60 | 30.11 | qfq | 5,300,824 | 163,938,816 | -1.70% |
| 2023-11-20 | 31.35 | 31.50 | 30.66 | 31.13 | 30.63 | qfq | 6,334,248 | 196,227,436 | -0.03% |
| 2023-11-17 | 32.30 | 32.50 | 30.63 | 31.14 | 30.64 | qfq | 7,323,306 | 229,385,562 | -2.99% |
| 2023-11-16 | 32.10 | 34.00 | 31.46 | 32.10 | 31.58 | qfq | 9,461,260 | 309,686,912 | -1.77% |
| 2023-11-15 | 31.30 | 35.33 | 30.88 | 32.68 | 32.15 | qfq | 12,562,337 | 406,001,352 | 8.07% |
| 2023-11-14 | 29.13 | 30.33 | 28.82 | 30.24 | 29.75 | qfq | 5,315,144 | 158,108,878 | 5.04% |
| 2023-11-13 | 28.12 | 29.88 | 27.95 | 28.79 | 28.33 | qfq | 5,110,313 | 148,105,211 | 3.30% |
| 2023-11-10 | 28.10 | 28.48 | 27.74 | 27.87 | 27.42 | qfq | 3,066,753 | 86,000,517 | -2.69% |
| 2023-11-09 | 28.89 | 29.68 | 28.30 | 28.64 | 28.18 | qfq | 4,953,927 | 143,262,237 | -1.21% |
| 2023-11-08 | 29.02 | 29.50 | 28.52 | 28.99 | 28.52 | qfq | 3,279,828 | 95,086,292 | 0.38% |
| 2023-11-07 | 28.03 | 29.18 | 27.85 | 28.88 | 28.41 | qfq | 3,558,227 | 101,883,172 | 2.38% |
| 2023-11-06 | 27.19 | 28.51 | 27.11 | 28.21 | 27.76 | qfq | 4,048,174 | 113,089,676 | 5.07% |
| 2023-11-03 | 26.35 | 27.10 | 26.02 | 26.85 | 26.42 | qfq | 2,830,994 | 75,622,366 | 2.76% |
| 2023-11-02 | 26.80 | 27.18 | 25.91 | 26.13 | 25.71 | qfq | 2,362,984 | 62,642,166 | -2.46% |
| 2023-11-01 | 27.24 | 27.72 | 26.70 | 26.79 | 26.36 | qfq | 2,161,973 | 58,631,878 | -1.69% |
| 2023-10-31 | 27.80 | 27.94 | 27.00 | 27.25 | 26.81 | qfq | 3,122,130 | 85,432,599 | -1.55% |
| 2023-10-30 | 26.66 | 27.88 | 26.50 | 27.68 | 27.23 | qfq | 3,587,692 | 98,222,347 | 3.32% |
| 2023-10-27 | 27.37 | 27.37 | 26.20 | 26.79 | 26.36 | qfq | 3,070,997 | 81,819,983 | -0.89% |
| 2023-10-26 | 27.41 | 27.67 | 26.49 | 27.03 | 26.59 | qfq | 4,341,005 | 117,464,637 | 0.04% |
| 2023-10-25 | 26.80 | 27.58 | 26.05 | 27.02 | 26.58 | qfq | 3,081,774 | 83,152,585 | 2.46% |
| 2023-10-24 | 25.63 | 27.10 | 25.25 | 26.37 | 25.95 | qfq | 2,762,602 | 72,520,825 | 3.66% |
| 2023-10-23 | 26.33 | 26.78 | 25.05 | 25.44 | 25.03 | qfq | 2,484,021 | 63,809,714 | -4.79% |
| 2023-10-20 | 27.68 | 28.09 | 26.62 | 26.72 | 26.29 | qfq | 1,922,520 | 52,358,570 | -3.50% |
| 2023-10-19 | 27.58 | 28.38 | 27.58 | 27.69 | 27.24 | qfq | 2,419,005 | 67,636,464 | -0.22% |
| 2023-10-18 | 28.89 | 28.89 | 27.50 | 27.75 | 27.30 | qfq | 2,560,536 | 71,153,579 | -3.31% |
| 2023-10-17 | 28.76 | 29.54 | 28.45 | 28.70 | 28.24 | qfq | 2,595,468 | 74,966,989 | -0.90% |
| 2023-10-16 | 29.48 | 29.58 | 28.46 | 28.96 | 28.49 | qfq | 2,877,916 | 83,225,167 | -1.86% |
| 2023-10-13 | 30.21 | 30.33 | 29.17 | 29.51 | 29.03 | qfq | 3,334,110 | 98,600,062 | -2.35% |
| 2023-10-12 | 30.55 | 30.91 | 29.90 | 30.22 | 29.73 | qfq | 3,459,064 | 104,884,534 | -1.88% |
| 2023-10-11 | 30.87 | 31.55 | 30.11 | 30.80 | 30.30 | qfq | 3,019,968 | 92,978,763 | 0.59% |
| 2023-10-10 | 30.65 | 31.53 | 30.19 | 30.62 | 30.13 | qfq | 4,281,784 | 132,302,575 | 0.39% |
| 2023-10-09 | 31.00 | 31.00 | 29.81 | 30.50 | 30.01 | qfq | 4,460,550 | 135,130,930 | -3.14% |
| 2023-09-28 | 30.40 | 31.58 | 30.40 | 31.49 | 30.98 | qfq | 4,732,784 | 147,491,797 | 3.31% |
| 2023-09-27 | 29.72 | 31.20 | 29.58 | 30.48 | 29.99 | qfq | 4,761,534 | 145,355,777 | 1.06% |
| 2023-09-26 | 28.90 | 30.53 | 28.90 | 30.16 | 29.67 | qfq | 5,000,713 | 149,893,789 | 3.29% |
| 2023-09-25 | 28.78 | 29.89 | 28.60 | 29.20 | 28.73 | qfq | 4,532,275 | 132,803,455 | -0.07% |
| 2023-09-22 | 26.31 | 29.36 | 26.31 | 29.22 | 28.75 | qfq | 6,796,089 | 191,843,669 | 10.22% |
| 2023-09-21 | 26.20 | 27.10 | 26.00 | 26.51 | 26.08 | qfq | 2,293,674 | 61,214,209 | 0.38% |
| 2023-09-20 | 26.58 | 27.46 | 26.38 | 26.41 | 25.98 | qfq | 2,589,825 | 69,682,932 | -1.31% |
| 2023-09-19 | 27.44 | 27.78 | 26.60 | 26.76 | 26.33 | qfq | 3,260,183 | 87,994,820 | -3.57% |
| 2023-09-18 | 27.62 | 28.42 | 27.40 | 27.75 | 27.30 | qfq | 3,433,278 | 95,629,806 | -0.50% |
| 2023-09-15 | 28.99 | 29.30 | 27.81 | 27.89 | 27.44 | qfq | 3,734,010 | 106,075,238 | -4.26% |
| 2023-09-14 | 30.17 | 30.31 | 28.66 | 29.13 | 28.66 | qfq | 4,309,634 | 126,324,904 | -3.13% |
| 2023-09-13 | 31.00 | 31.23 | 29.81 | 30.07 | 29.59 | qfq | 4,347,703 | 131,919,392 | -3.78% |
| 2023-09-12 | 31.25 | 32.45 | 30.90 | 31.25 | 30.75 | qfq | 4,277,020 | 134,537,155 | -2.04% |
| 2023-09-11 | 31.75 | 32.88 | 30.57 | 31.90 | 31.39 | qfq | 5,399,870 | 170,846,053 | 2.08% |
| 2023-09-08 | 31.16 | 32.50 | 30.23 | 31.25 | 30.75 | qfq | 6,005,912 | 187,824,500 | -0.48% |
| 2023-09-07 | 32.12 | 33.25 | 31.35 | 31.40 | 30.89 | qfq | 7,566,828 | 243,769,845 | -0.95% |
| 2023-09-06 | 32.58 | 32.58 | 30.01 | 31.70 | 31.19 | qfq | 8,033,023 | 251,549,920 | -3.00% |
| 2023-09-05 | 32.93 | 34.44 | 32.30 | 32.68 | 32.15 | qfq | 6,607,048 | 218,051,253 | -1.60% |
| 2023-09-04 | 34.00 | 34.30 | 32.58 | 33.21 | 32.68 | qfq | 7,386,667 | 246,023,418 | -2.47% |
| 2023-09-01 | 34.60 | 35.50 | 33.37 | 34.05 | 33.50 | qfq | 8,922,170 | 306,700,510 | -1.50% |
| 2023-08-31 | 33.50 | 36.50 | 32.80 | 34.57 | 34.01 | qfq | 14,360,553 | 495,284,462 | -1.28% |
| 2023-08-30 | 32.02 | 37.98 | 31.33 | 35.02 | 34.46 | qfq | 19,808,684 | 667,760,525 | 7.59% |
| 2023-08-29 | 28.70 | 33.11 | 27.30 | 32.55 | 32.03 | qfq | 14,447,572 | 435,645,078 | 17.98% |
| 2023-08-28 | 30.85 | 30.90 | 27.31 | 27.59 | 27.15 | qfq | 10,121,445 | 286,956,251 | -2.95% |
| 2023-08-25 | 28.79 | 30.76 | 28.10 | 28.43 | 27.97 | qfq | 8,826,229 | 257,277,577 | -2.70% |
| 2023-08-24 | 29.30 | 31.95 | 28.93 | 29.22 | 28.75 | qfq | 11,912,815 | 360,870,274 | 0.65% |
| 2023-08-23 | 27.30 | 29.87 | 27.30 | 29.03 | 28.56 | qfq | 12,176,298 | 350,869,283 | 8.77% |
| 2023-08-22 | 23.80 | 27.57 | 23.80 | 26.69 | 26.26 | qfq | 10,308,326 | 264,412,267 | 13.09% |
| 2023-08-21 | 23.54 | 24.53 | 23.50 | 23.60 | 23.22 | qfq | 5,163,879 | 123,367,626 | 0.38% |
| 2023-08-18 | 25.01 | 26.21 | 23.30 | 23.51 | 23.13 | qfq | 5,856,375 | 142,994,440 | -6.67% |
| 2023-08-17 | 24.41 | 25.36 | 24.18 | 25.19 | 24.78 | qfq | 2,429,285 | 60,439,792 | 2.48% |
| 2023-08-16 | 25.27 | 25.88 | 24.35 | 24.58 | 24.18 | qfq | 2,066,609 | 51,462,391 | -3.72% |
| 2023-08-15 | 26.61 | 26.90 | 25.26 | 25.53 | 25.12 | qfq | 2,578,448 | 66,545,006 | -4.24% |
| 2023-08-14 | 25.21 | 27.28 | 25.01 | 26.66 | 26.23 | qfq | 3,269,572 | 86,136,917 | 4.59% |
| 2023-08-11 | 25.76 | 26.16 | 25.29 | 25.49 | 25.08 | qfq | 1,962,283 | 50,237,183 | -1.81% |
| 2023-08-10 | 25.93 | 26.94 | 25.60 | 25.96 | 25.54 | qfq | 2,779,613 | 73,042,963 | -3.03% |
| 2023-08-09 | 27.00 | 27.56 | 26.41 | 26.77 | 26.34 | qfq | 2,392,553 | 64,284,050 | -1.87% |
| 2023-08-08 | 26.99 | 28.29 | 26.70 | 27.28 | 26.84 | qfq | 4,459,038 | 123,172,438 | 2.52% |
| 2023-08-07 | 26.99 | 27.28 | 26.43 | 26.61 | 26.18 | qfq | 3,307,257 | 88,435,095 | -2.53% |
| 2023-08-04 | 25.15 | 27.61 | 25.15 | 27.30 | 26.86 | qfq | 6,445,443 | 172,188,110 | 8.51% |
| 2023-08-03 | 25.31 | 25.86 | 24.82 | 25.16 | 24.75 | qfq | 2,718,053 | 68,744,441 | -1.33% |
| 2023-08-02 | 24.91 | 26.05 | 24.91 | 25.50 | 25.09 | qfq | 3,124,128 | 79,505,172 | 1.92% |
| 2023-08-01 | 25.80 | 25.80 | 24.92 | 25.02 | 24.62 | qfq | 2,574,459 | 64,787,004 | -2.49% |
| 2023-07-31 | 26.43 | 26.43 | 25.59 | 25.66 | 25.25 | qfq | 2,993,973 | 77,591,059 | -2.25% |
| 2023-07-28 | 27.64 | 27.97 | 25.90 | 26.25 | 25.83 | qfq | 3,919,579 | 103,860,039 | -5.71% |
| 2023-07-27 | 28.99 | 28.99 | 27.76 | 27.84 | 27.39 | qfq | 2,621,791 | 74,147,241 | -2.49% |
| 2023-07-26 | 29.79 | 29.79 | 28.45 | 28.55 | 28.09 | qfq | 3,106,394 | 89,931,604 | -4.52% |
| 2023-07-25 | 29.30 | 30.65 | 28.66 | 29.90 | 29.42 | qfq | 4,356,812 | 129,476,469 | 3.93% |
| 2023-07-24 | 30.30 | 31.09 | 28.71 | 28.77 | 28.31 | qfq | 4,518,500 | 134,513,107 | -4.36% |
| 2023-07-21 | 32.80 | 32.91 | 30.01 | 30.08 | 29.60 | qfq | 6,138,928 | 191,727,863 | -10.40% |
| 2023-07-20 | 31.82 | 34.90 | 30.46 | 33.57 | 33.03 | qfq | 10,003,774 | 324,788,352 | 6.03% |
| 2023-07-19 | 32.95 | 33.58 | 31.50 | 31.66 | 31.15 | qfq | 5,609,386 | 180,689,087 | -2.43% |
| 2023-07-18 | 35.17 | 35.67 | 32.30 | 32.45 | 31.93 | qfq | 8,338,290 | 276,388,828 | -8.02% |