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
航亚科技688510.SH
最近收盘价21.002026-07-17
最近交易日2026-07-17
成交量（股）5,596,808
成交额（元）120,107,903
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-06 | cash_dividend | 0.2 | — | — | — | 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 | 22.29 | 22.46 | 20.63 | 21.00 | 21.00 | qfq | 5,596,808 | 120,107,903 | -5.45% |
| 2026-07-16 | 21.85 | 23.50 | 21.70 | 22.21 | 22.21 | qfq | 4,866,983 | 110,178,564 | -0.40% |
| 2026-07-15 | 21.84 | 23.27 | 21.69 | 22.30 | 22.30 | qfq | 6,687,750 | 150,954,630 | 2.11% |
| 2026-07-14 | 22.17 | 22.17 | 21.11 | 21.84 | 21.84 | qfq | 6,413,943 | 138,538,052 | -2.46% |
| 2026-07-13 | 24.85 | 24.85 | 22.21 | 22.39 | 22.39 | qfq | 9,622,616 | 219,974,603 | -9.94% |
| 2026-07-10 | 24.00 | 25.93 | 23.80 | 24.86 | 24.86 | qfq | 6,764,356 | 169,385,420 | 3.58% |
| 2026-07-09 | 24.48 | 24.48 | 22.99 | 24.00 | 24.00 | qfq | 4,103,947 | 97,057,083 | 0.04% |
| 2026-07-08 | 24.56 | 24.70 | 23.90 | 23.99 | 23.99 | qfq | 4,646,680 | 112,739,089 | -2.32% |
| 2026-07-07 | 25.23 | 25.91 | 24.41 | 24.56 | 24.56 | qfq | 6,492,181 | 162,873,226 | -3.69% |
| 2026-07-06 | 26.00 | 26.69 | 25.08 | 25.50 | 25.50 | qfq | 7,717,461 | 198,403,929 | -1.89% |
| 2026-07-03 | 25.53 | 27.28 | 24.91 | 25.99 | 25.99 | qfq | 8,401,441 | 218,782,356 | 1.68% |
| 2026-07-02 | 26.00 | 26.37 | 24.99 | 25.56 | 25.56 | qfq | 7,800,008 | 200,170,576 | -2.26% |
| 2026-07-01 | 23.87 | 26.52 | 23.65 | 26.15 | 26.15 | qfq | 11,164,886 | 283,934,194 | 9.51% |
| 2026-06-30 | 22.93 | 23.88 | 22.35 | 23.88 | 23.88 | qfq | 7,311,382 | 169,953,768 | 4.83% |
| 2026-06-29 | 22.62 | 23.29 | 22.20 | 22.78 | 22.78 | qfq | 7,820,549 | 177,796,552 | -0.78% |
| 2026-06-26 | 23.91 | 23.91 | 22.58 | 22.96 | 22.96 | qfq | 8,871,170 | 204,734,607 | -4.01% |
| 2026-06-25 | 24.73 | 25.29 | 23.75 | 23.92 | 23.92 | qfq | 8,108,900 | 196,130,042 | -3.04% |
| 2026-06-24 | 25.22 | 25.55 | 24.27 | 24.67 | 24.67 | qfq | 7,355,780 | 181,514,677 | -2.18% |
| 2026-06-23 | 26.03 | 26.10 | 24.90 | 25.22 | 25.22 | qfq | 6,674,549 | 168,739,825 | -3.07% |
| 2026-06-22 | 26.21 | 26.40 | 24.90 | 26.02 | 26.02 | qfq | 9,252,127 | 236,899,672 | -1.03% |
| 2026-06-18 | 25.24 | 26.76 | 25.16 | 26.29 | 26.29 | qfq | 6,988,329 | 183,006,691 | 3.10% |
| 2026-06-17 | 24.70 | 26.20 | 24.54 | 25.50 | 25.50 | qfq | 6,796,439 | 174,335,774 | 1.39% |
| 2026-06-16 | 25.81 | 26.08 | 24.84 | 25.15 | 25.15 | qfq | 9,245,303 | 235,306,122 | -1.72% |
| 2026-06-15 | 26.01 | 26.30 | 25.11 | 25.59 | 25.59 | qfq | 7,938,710 | 204,437,713 | -0.81% |
| 2026-06-12 | 25.89 | 26.98 | 25.69 | 25.80 | 25.80 | qfq | 7,022,429 | 184,806,315 | 1.22% |
| 2026-06-11 | 25.25 | 25.98 | 24.31 | 25.49 | 25.49 | qfq | 6,276,510 | 158,538,068 | 1.47% |
| 2026-06-10 | 26.16 | 26.16 | 24.66 | 25.12 | 25.12 | qfq | 4,705,325 | 118,456,779 | -3.98% |
| 2026-06-09 | 26.34 | 26.79 | 25.64 | 26.16 | 26.16 | qfq | 5,364,857 | 139,772,543 | -0.68% |
| 2026-06-08 | 26.87 | 27.28 | 25.94 | 26.34 | 26.34 | qfq | 8,031,483 | 213,468,840 | -4.36% |
| 2026-06-05 | 26.02 | 28.64 | 26.02 | 27.54 | 27.54 | qfq | 11,801,526 | 327,269,797 | 5.84% |
| 2026-06-04 | 25.70 | 26.48 | 24.92 | 26.02 | 26.02 | qfq | 5,617,543 | 144,027,374 | 1.21% |
| 2026-06-03 | 25.80 | 26.22 | 24.86 | 25.71 | 25.71 | qfq | 4,790,447 | 123,207,722 | 0.08% |
| 2026-06-02 | 26.14 | 26.35 | 24.83 | 25.69 | 25.69 | qfq | 6,094,224 | 155,642,064 | -1.87% |
| 2026-06-01 | 25.73 | 26.95 | 25.72 | 26.18 | 26.18 | qfq | 7,971,121 | 210,835,463 | 2.27% |
| 2026-05-29 | 27.87 | 27.87 | 25.40 | 25.60 | 25.60 | qfq | 9,258,230 | 241,522,495 | -8.21% |
| 2026-05-28 | 27.11 | 28.30 | 26.97 | 27.89 | 27.89 | qfq | 5,497,340 | 152,984,551 | 2.46% |
| 2026-05-27 | 28.41 | 28.75 | 26.95 | 27.22 | 27.22 | qfq | 7,954,028 | 219,057,045 | -4.42% |
| 2026-05-26 | 29.48 | 29.59 | 27.96 | 28.48 | 28.48 | qfq | 6,098,160 | 173,997,619 | -4.11% |
| 2026-05-25 | 30.56 | 31.30 | 29.47 | 29.70 | 29.70 | qfq | 6,974,594 | 209,115,098 | -4.19% |
| 2026-05-22 | 31.47 | 31.50 | 29.50 | 31.00 | 30.80 | qfq | 8,149,826 | 247,514,740 | 1.44% |
| 2026-05-21 | 32.10 | 32.49 | 30.40 | 30.56 | 30.36 | qfq | 7,057,696 | 223,071,869 | -4.50% |
| 2026-05-20 | 32.51 | 33.13 | 31.54 | 32.00 | 31.79 | qfq | 6,858,370 | 220,047,706 | -2.59% |
| 2026-05-19 | 33.53 | 33.53 | 32.06 | 32.85 | 32.64 | qfq | 5,891,579 | 192,838,972 | -2.03% |
| 2026-05-18 | 33.78 | 34.71 | 33.00 | 33.53 | 33.31 | qfq | 5,765,424 | 194,687,781 | -0.21% |
| 2026-05-15 | 34.50 | 35.68 | 33.26 | 33.60 | 33.38 | qfq | 5,709,152 | 195,208,696 | -2.33% |
| 2026-05-14 | 36.69 | 36.69 | 34.40 | 34.40 | 34.18 | qfq | 6,169,737 | 216,661,692 | -6.22% |
| 2026-05-13 | 34.78 | 37.73 | 34.30 | 36.68 | 36.44 | qfq | 9,247,529 | 337,744,690 | 5.43% |
| 2026-05-12 | 36.81 | 36.99 | 33.66 | 34.79 | 34.57 | qfq | 10,676,665 | 370,550,529 | -4.76% |
| 2026-05-11 | 37.30 | 37.66 | 36.08 | 36.53 | 36.29 | qfq | 9,129,141 | 334,637,987 | -2.09% |
| 2026-05-08 | 34.83 | 37.58 | 34.30 | 37.31 | 37.07 | qfq | 12,499,565 | 453,296,520 | 6.84% |
| 2026-05-07 | 33.70 | 35.01 | 33.30 | 34.92 | 34.69 | qfq | 8,134,698 | 279,094,450 | 3.62% |
| 2026-05-06 | 33.30 | 35.00 | 33.30 | 33.70 | 33.48 | qfq | 7,473,159 | 255,811,862 | 1.26% |
| 2026-04-30 | 31.98 | 33.68 | 31.62 | 33.28 | 33.07 | qfq | 9,182,151 | 304,943,598 | 4.69% |
| 2026-04-29 | 31.81 | 32.33 | 31.36 | 31.79 | 31.58 | qfq | 3,783,799 | 119,785,528 | -1.06% |
| 2026-04-28 | 33.03 | 33.13 | 31.39 | 32.13 | 31.92 | qfq | 5,483,769 | 175,693,004 | -2.75% |
| 2026-04-27 | 33.36 | 33.49 | 32.00 | 33.04 | 32.83 | qfq | 4,169,299 | 137,275,664 | -0.27% |
| 2026-04-24 | 33.88 | 34.50 | 32.95 | 33.13 | 32.92 | qfq | 7,376,446 | 245,938,728 | -3.35% |
| 2026-04-23 | 33.88 | 35.86 | 33.51 | 34.28 | 34.06 | qfq | 16,766,339 | 579,210,393 | 5.70% |
| 2026-04-22 | 32.55 | 32.86 | 32.13 | 32.43 | 32.22 | qfq | 7,794,677 | 252,964,360 | -0.89% |
| 2026-04-21 | 33.56 | 33.78 | 32.44 | 32.72 | 32.51 | qfq | 7,825,729 | 256,686,849 | -2.62% |
| 2026-04-20 | 33.98 | 33.99 | 31.64 | 33.60 | 33.38 | qfq | 11,396,910 | 376,541,417 | 0.75% |
| 2026-04-17 | 32.00 | 34.26 | 31.56 | 33.35 | 33.13 | qfq | 9,142,370 | 303,985,694 | 1.21% |
| 2026-04-16 | 33.13 | 33.49 | 32.50 | 32.95 | 32.74 | qfq | 8,970,675 | 295,073,821 | -0.75% |
| 2026-04-15 | 32.33 | 33.67 | 32.23 | 33.20 | 32.99 | qfq | 10,229,041 | 337,139,727 | 2.75% |
| 2026-04-14 | 32.17 | 32.95 | 31.63 | 32.31 | 32.10 | qfq | 7,893,038 | 254,945,531 | 0.75% |
| 2026-04-13 | 33.26 | 33.42 | 31.19 | 32.07 | 31.86 | qfq | 10,785,722 | 346,199,247 | -4.27% |
| 2026-04-10 | 33.99 | 34.28 | 32.82 | 33.50 | 33.28 | qfq | 8,198,728 | 276,050,249 | 2.35% |
| 2026-04-09 | 32.77 | 33.30 | 32.08 | 32.73 | 32.52 | qfq | 5,397,423 | 176,015,065 | -1.86% |
| 2026-04-08 | 31.96 | 33.50 | 31.60 | 33.35 | 33.13 | qfq | 7,350,914 | 242,116,704 | 8.24% |
| 2026-04-07 | 30.49 | 31.38 | 30.38 | 30.81 | 30.61 | qfq | 4,771,784 | 147,855,311 | 0.46% |
| 2026-04-03 | 30.98 | 31.55 | 30.27 | 30.67 | 30.47 | qfq | 3,678,917 | 112,853,701 | -1.03% |
| 2026-04-02 | 31.51 | 32.16 | 30.90 | 30.99 | 30.79 | qfq | 4,700,706 | 147,386,541 | -2.58% |
| 2026-04-01 | 32.18 | 32.18 | 31.13 | 31.81 | 31.60 | qfq | 5,810,921 | 183,668,828 | 3.08% |
| 2026-03-31 | 32.13 | 32.79 | 30.86 | 30.86 | 30.66 | qfq | 7,628,858 | 241,382,924 | -2.93% |
| 2026-03-30 | 31.56 | 31.95 | 30.71 | 31.79 | 31.58 | qfq | 5,576,091 | 175,188,427 | 0.51% |
| 2026-03-27 | 30.97 | 31.84 | 30.50 | 31.63 | 31.43 | qfq | 4,903,711 | 154,170,235 | 0.09% |
| 2026-03-26 | 32.56 | 32.60 | 31.32 | 31.60 | 31.40 | qfq | 5,885,261 | 187,158,429 | -2.77% |
| 2026-03-25 | 32.32 | 33.12 | 32.01 | 32.50 | 32.29 | qfq | 6,255,912 | 202,963,179 | 2.20% |
| 2026-03-24 | 31.99 | 32.50 | 30.80 | 31.80 | 31.59 | qfq | 8,933,135 | 282,861,116 | 2.71% |
| 2026-03-23 | 33.11 | 33.50 | 30.70 | 30.96 | 30.76 | qfq | 12,861,122 | 409,736,247 | -8.05% |
| 2026-03-20 | 34.00 | 35.54 | 33.67 | 33.67 | 33.45 | qfq | 9,333,847 | 319,289,329 | -3.44% |
| 2026-03-19 | 35.66 | 35.84 | 34.50 | 34.87 | 34.65 | qfq | 4,972,006 | 174,177,121 | -4.10% |
| 2026-03-18 | 34.35 | 36.67 | 34.35 | 36.36 | 36.13 | qfq | 7,408,536 | 266,489,386 | 4.33% |
| 2026-03-17 | 35.58 | 36.79 | 34.80 | 34.85 | 34.63 | qfq | 5,352,536 | 191,123,632 | -2.11% |
| 2026-03-16 | 36.28 | 36.70 | 34.78 | 35.60 | 35.37 | qfq | 9,707,968 | 344,313,878 | -1.39% |
| 2026-03-13 | 36.90 | 37.28 | 35.92 | 36.10 | 35.87 | qfq | 9,717,571 | 354,300,697 | -3.66% |
| 2026-03-12 | 40.83 | 40.83 | 36.24 | 37.47 | 37.23 | qfq | 15,032,919 | 571,626,889 | -6.74% |
| 2026-03-11 | 43.50 | 45.00 | 40.12 | 40.18 | 39.92 | qfq | 13,688,161 | 577,241,279 | -2.48% |
| 2026-03-10 | 39.92 | 41.77 | 39.86 | 41.20 | 40.93 | qfq | 10,509,719 | 428,583,402 | 4.07% |
| 2026-03-09 | 39.13 | 40.00 | 38.00 | 39.59 | 39.33 | qfq | 13,372,858 | 521,730,882 | -1.54% |
| 2026-03-06 | 39.00 | 42.60 | 39.00 | 40.21 | 39.95 | qfq | 10,992,954 | 449,081,814 | 2.45% |
| 2026-03-05 | 39.50 | 40.09 | 38.10 | 39.25 | 39.00 | qfq | 8,413,802 | 330,970,428 | 1.90% |
| 2026-03-04 | 36.57 | 39.27 | 36.36 | 38.52 | 38.27 | qfq | 15,556,819 | 593,153,309 | 1.24% |
| 2026-03-03 | 44.12 | 44.34 | 37.20 | 38.05 | 37.80 | qfq | 28,266,637 | 1,113,933,344 | -15.14% |
| 2026-03-02 | 45.00 | 46.06 | 43.12 | 44.84 | 44.55 | qfq | 11,973,213 | 535,195,672 | -3.84% |
| 2026-02-27 | 47.31 | 50.47 | 44.71 | 46.63 | 46.33 | qfq | 11,428,333 | 540,385,076 | -2.41% |
| 2026-02-26 | 45.34 | 49.50 | 43.00 | 47.78 | 47.47 | qfq | 8,517,334 | 391,495,546 | 4.35% |
| 2026-02-25 | 44.83 | 45.79 | 43.37 | 45.79 | 45.49 | qfq | 7,576,518 | 336,937,477 | 1.01% |
| 2026-02-24 | 43.74 | 45.33 | 41.65 | 45.33 | 45.04 | qfq | 9,630,041 | 419,081,037 | 2.37% |
| 2026-02-13 | 41.21 | 44.35 | 40.20 | 44.28 | 43.99 | qfq | 18,075,191 | 770,092,792 | 7.19% |
| 2026-02-12 | 39.89 | 42.13 | 39.00 | 41.31 | 41.04 | qfq | 9,258,513 | 380,332,480 | 5.63% |
| 2026-02-11 | 40.85 | 40.85 | 38.90 | 39.11 | 38.86 | qfq | 6,927,164 | 274,749,857 | -3.24% |
| 2026-02-10 | 40.24 | 42.00 | 38.66 | 40.42 | 40.16 | qfq | 8,369,948 | 339,580,288 | 0.92% |
| 2026-02-09 | 39.42 | 41.56 | 38.01 | 40.05 | 39.79 | qfq | 8,549,330 | 341,629,009 | 4.35% |
| 2026-02-06 | 37.77 | 40.17 | 37.77 | 38.38 | 38.13 | qfq | 8,806,241 | 343,584,960 | -4.15% |
| 2026-02-05 | 38.60 | 41.20 | 38.60 | 40.04 | 39.78 | qfq | 10,149,762 | 409,339,813 | -0.37% |
| 2026-02-04 | 39.05 | 41.20 | 38.80 | 40.19 | 39.93 | qfq | 11,991,829 | 480,700,079 | 0.70% |
| 2026-02-03 | 35.28 | 39.91 | 35.28 | 39.91 | 39.65 | qfq | 13,085,785 | 503,350,630 | 14.26% |
| 2026-02-02 | 37.19 | 37.19 | 34.83 | 34.93 | 34.70 | qfq | 6,554,447 | 233,781,736 | -4.28% |
| 2026-01-30 | 38.31 | 38.31 | 35.50 | 36.49 | 36.25 | qfq | 11,072,986 | 403,945,351 | -4.15% |
| 2026-01-29 | 38.77 | 40.88 | 37.78 | 38.07 | 37.82 | qfq | 9,763,807 | 383,222,627 | -1.40% |
| 2026-01-28 | 39.00 | 39.50 | 37.90 | 38.61 | 38.36 | qfq | 7,043,090 | 271,821,854 | -1.40% |
| 2026-01-27 | 36.40 | 39.95 | 36.11 | 39.16 | 38.91 | qfq | 15,456,293 | 595,237,248 | 6.85% |
| 2026-01-26 | 36.99 | 37.60 | 35.50 | 36.65 | 36.41 | qfq | 13,152,528 | 480,998,159 | -1.66% |
| 2026-01-23 | 39.00 | 39.39 | 36.92 | 37.27 | 37.03 | qfq | 19,813,772 | 754,272,489 | -6.83% |
| 2026-01-22 | 36.48 | 40.24 | 36.31 | 40.00 | 39.74 | qfq | 30,043,881 | 1,162,887,777 | 8.40% |
| 2026-01-21 | 37.45 | 39.67 | 36.78 | 36.90 | 36.66 | qfq | 22,606,309 | 856,688,810 | -6.58% |
| 2026-01-20 | 35.73 | 39.50 | 35.20 | 39.50 | 39.25 | qfq | 32,026,193 | 1,217,241,894 | 10.37% |
| 2026-01-19 | 31.20 | 37.34 | 31.13 | 35.79 | 35.56 | qfq | 24,289,238 | 845,701,787 | 15.01% |
| 2026-01-16 | 31.60 | 32.39 | 30.80 | 31.12 | 30.92 | qfq | 7,055,475 | 220,321,651 | -1.24% |
| 2026-01-15 | 30.50 | 31.58 | 29.73 | 31.51 | 31.31 | qfq | 10,563,630 | 323,670,767 | 1.32% |
| 2026-01-14 | 31.20 | 32.75 | 30.25 | 31.10 | 30.90 | qfq | 13,150,065 | 412,158,921 | -0.83% |
| 2026-01-13 | 31.01 | 33.00 | 29.85 | 31.36 | 31.16 | qfq | 16,145,456 | 508,240,320 | -1.69% |
| 2026-01-12 | 31.00 | 33.13 | 30.51 | 31.90 | 31.69 | qfq | 17,149,429 | 547,727,988 | 2.90% |
| 2026-01-09 | 30.29 | 32.29 | 29.80 | 31.00 | 30.80 | qfq | 18,140,077 | 563,968,824 | 2.28% |
| 2026-01-08 | 28.20 | 31.66 | 27.77 | 30.31 | 30.11 | qfq | 21,729,690 | 659,051,051 | 7.22% |
| 2026-01-07 | 26.87 | 28.70 | 25.94 | 28.27 | 28.09 | qfq | 14,839,436 | 407,655,813 | 4.66% |
| 2026-01-06 | 26.33 | 27.13 | 26.10 | 27.01 | 26.84 | qfq | 9,929,156 | 265,084,723 | 0.45% |
| 2026-01-05 | 27.18 | 27.22 | 26.06 | 26.89 | 26.72 | qfq | 7,841,237 | 209,778,646 | -0.04% |
| 2025-12-31 | 26.20 | 27.04 | 26.02 | 26.90 | 26.73 | qfq | 7,613,078 | 202,690,479 | 1.82% |
| 2025-12-30 | 26.11 | 26.97 | 25.95 | 26.42 | 26.25 | qfq | 7,247,792 | 192,189,668 | 0.27% |
| 2025-12-29 | 26.36 | 26.56 | 25.99 | 26.35 | 26.18 | qfq | 5,829,601 | 153,026,499 | -0.60% |
| 2025-12-26 | 27.29 | 27.29 | 26.35 | 26.51 | 26.34 | qfq | 7,031,456 | 187,697,300 | -2.18% |
| 2025-12-25 | 25.75 | 27.65 | 25.63 | 27.10 | 26.93 | qfq | 11,150,713 | 297,573,058 | 5.90% |
| 2025-12-24 | 24.12 | 25.98 | 24.10 | 25.59 | 25.42 | qfq | 8,326,736 | 211,806,540 | 5.14% |
| 2025-12-23 | 24.59 | 24.59 | 23.83 | 24.34 | 24.18 | qfq | 4,394,239 | 106,182,376 | -0.86% |
| 2025-12-22 | 24.48 | 24.93 | 24.09 | 24.55 | 24.39 | qfq | 3,423,057 | 84,196,294 | 0.66% |
| 2025-12-19 | 24.13 | 24.97 | 24.05 | 24.39 | 24.23 | qfq | 4,942,741 | 121,126,794 | 0.08% |
| 2025-12-18 | 24.00 | 24.99 | 24.00 | 24.37 | 24.21 | qfq | 3,603,339 | 88,487,666 | -0.20% |
| 2025-12-17 | 24.30 | 24.52 | 23.46 | 24.42 | 24.26 | qfq | 5,281,917 | 126,841,207 | 0.41% |
| 2025-12-16 | 25.30 | 25.30 | 23.85 | 24.32 | 24.16 | qfq | 6,365,022 | 155,586,196 | -4.10% |
| 2025-12-15 | 25.51 | 26.16 | 25.11 | 25.36 | 25.20 | qfq | 8,691,502 | 223,804,970 | 0.36% |
| 2025-12-12 | 23.99 | 25.44 | 23.81 | 25.27 | 25.11 | qfq | 7,704,700 | 191,887,490 | 4.68% |
| 2025-12-11 | 24.21 | 25.30 | 24.04 | 24.14 | 23.98 | qfq | 5,553,616 | 135,569,362 | 1.73% |
| 2025-12-10 | 23.50 | 24.09 | 23.50 | 23.73 | 23.58 | qfq | 2,672,067 | 63,545,589 | 1.06% |
| 2025-12-09 | 23.85 | 23.96 | 23.36 | 23.48 | 23.33 | qfq | 3,368,898 | 79,672,569 | -1.76% |
| 2025-12-08 | 23.95 | 24.24 | 23.52 | 23.90 | 23.75 | qfq | 5,155,729 | 122,676,405 | -0.04% |
| 2025-12-05 | 23.10 | 24.10 | 22.98 | 23.91 | 23.76 | qfq | 6,211,056 | 147,831,363 | 3.91% |
| 2025-12-04 | 22.00 | 23.18 | 21.85 | 23.01 | 22.86 | qfq | 5,536,841 | 125,715,073 | 4.59% |
| 2025-12-03 | 22.54 | 22.54 | 21.92 | 22.00 | 21.86 | qfq | 2,897,889 | 64,020,485 | -1.70% |
| 2025-12-02 | 22.64 | 22.65 | 21.87 | 22.38 | 22.24 | qfq | 4,075,724 | 90,946,084 | -1.10% |
| 2025-12-01 | 22.52 | 23.35 | 22.42 | 22.63 | 22.48 | qfq | 4,110,748 | 93,289,601 | 1.21% |
| 2025-11-28 | 22.48 | 22.55 | 22.03 | 22.36 | 22.22 | qfq | 3,195,616 | 71,243,800 | -0.53% |
| 2025-11-27 | 22.65 | 23.00 | 22.31 | 22.48 | 22.33 | qfq | 3,500,102 | 78,771,831 | -0.97% |
| 2025-11-26 | 23.90 | 23.90 | 22.58 | 22.70 | 22.55 | qfq | 2,870,520 | 66,054,486 | -3.81% |
| 2025-11-25 | 23.35 | 24.08 | 23.35 | 23.60 | 23.45 | qfq | 2,581,185 | 61,282,449 | 0.73% |
| 2025-11-24 | 22.68 | 23.61 | 22.68 | 23.43 | 23.28 | qfq | 2,732,373 | 63,848,581 | 3.40% |
| 2025-11-21 | 23.22 | 23.43 | 22.61 | 22.66 | 22.51 | qfq | 3,632,762 | 83,184,841 | -2.83% |
| 2025-11-20 | 23.50 | 23.79 | 23.26 | 23.32 | 23.17 | qfq | 2,450,600 | 57,535,213 | -0.93% |
| 2025-11-19 | 23.50 | 23.80 | 23.15 | 23.54 | 23.39 | qfq | 3,374,302 | 79,325,952 | 0.94% |
| 2025-11-18 | 23.25 | 23.67 | 23.01 | 23.32 | 23.17 | qfq | 2,991,092 | 69,661,935 | -0.89% |
| 2025-11-17 | 24.36 | 24.36 | 23.38 | 23.53 | 23.38 | qfq | 3,532,960 | 83,702,809 | -2.16% |
| 2025-11-14 | 24.70 | 24.88 | 24.00 | 24.05 | 23.89 | qfq | 3,011,093 | 73,373,762 | -2.91% |
| 2025-11-13 | 24.50 | 25.09 | 24.50 | 24.77 | 24.61 | qfq | 2,379,928 | 59,158,203 | -0.12% |
| 2025-11-12 | 24.88 | 24.98 | 24.28 | 24.80 | 24.64 | qfq | 4,308,954 | 106,381,294 | -0.60% |
| 2025-11-11 | 25.25 | 25.50 | 24.60 | 24.95 | 24.79 | qfq | 3,014,956 | 75,259,994 | -1.58% |
| 2025-11-10 | 25.00 | 26.10 | 24.61 | 25.35 | 25.19 | qfq | 6,487,193 | 164,632,230 | 1.60% |
| 2025-11-07 | 25.28 | 26.00 | 24.84 | 24.95 | 24.79 | qfq | 5,466,629 | 137,194,668 | -2.69% |
| 2025-11-06 | 24.23 | 26.44 | 24.20 | 25.64 | 25.47 | qfq | 10,114,852 | 259,505,011 | 8.05% |
| 2025-11-05 | 23.38 | 24.10 | 22.82 | 23.73 | 23.58 | qfq | 3,256,821 | 76,697,708 | 1.02% |
| 2025-11-04 | 22.86 | 23.68 | 22.62 | 23.49 | 23.34 | qfq | 5,014,654 | 117,327,831 | 2.58% |
| 2025-11-03 | 23.35 | 23.42 | 22.21 | 22.90 | 22.75 | qfq | 4,497,801 | 101,574,942 | -1.55% |
| 2025-10-31 | 22.62 | 23.44 | 22.48 | 23.26 | 23.11 | qfq | 4,694,239 | 108,335,899 | 2.83% |
| 2025-10-30 | 25.17 | 25.17 | 22.50 | 22.62 | 22.47 | qfq | 11,507,603 | 269,834,379 | -10.13% |
| 2025-10-29 | 24.10 | 25.49 | 23.85 | 25.17 | 25.01 | qfq | 5,837,118 | 145,536,748 | 3.62% |
| 2025-10-28 | 24.56 | 24.56 | 24.08 | 24.29 | 24.13 | qfq | 2,325,320 | 56,381,940 | -0.45% |
| 2025-10-27 | 24.28 | 25.05 | 24.10 | 24.40 | 24.24 | qfq | 2,702,033 | 66,298,566 | 0.87% |
| 2025-10-24 | 23.98 | 25.07 | 23.90 | 24.19 | 24.03 | qfq | 4,674,041 | 114,432,881 | 2.15% |
| 2025-10-23 | 24.02 | 24.06 | 23.30 | 23.68 | 23.53 | qfq | 3,287,576 | 77,530,699 | -1.74% |
| 2025-10-22 | 23.56 | 24.65 | 23.30 | 24.10 | 23.94 | qfq | 4,066,028 | 98,016,464 | 1.47% |
| 2025-10-21 | 23.77 | 24.09 | 23.33 | 23.75 | 23.60 | qfq | 3,677,820 | 86,850,701 | 0.47% |
| 2025-10-20 | 24.55 | 24.69 | 23.38 | 23.64 | 23.49 | qfq | 4,803,149 | 114,660,617 | -1.91% |
| 2025-10-17 | 25.84 | 26.22 | 24.09 | 24.10 | 23.94 | qfq | 4,760,793 | 118,183,379 | -6.95% |
| 2025-10-16 | 26.39 | 27.13 | 25.75 | 25.90 | 25.73 | qfq | 4,362,948 | 114,835,900 | -2.67% |
| 2025-10-15 | 25.82 | 26.80 | 25.41 | 26.61 | 26.44 | qfq | 4,111,274 | 107,859,777 | 2.31% |
| 2025-10-14 | 26.63 | 27.18 | 25.75 | 26.01 | 25.84 | qfq | 7,284,651 | 192,039,716 | -2.29% |
| 2025-10-13 | 24.50 | 26.92 | 24.50 | 26.62 | 26.45 | qfq | 6,961,149 | 180,526,056 | 4.89% |
| 2025-10-10 | 26.63 | 26.74 | 25.30 | 25.38 | 25.22 | qfq | 4,318,245 | 111,589,335 | -4.69% |
| 2025-10-09 | 26.11 | 26.81 | 25.71 | 26.63 | 26.46 | qfq | 5,825,441 | 153,394,125 | 1.84% |
| 2025-09-30 | 26.58 | 26.58 | 25.80 | 26.15 | 25.98 | qfq | 6,191,889 | 161,838,291 | -0.57% |
| 2025-09-29 | 26.10 | 27.38 | 26.02 | 26.30 | 26.13 | qfq | 5,308,337 | 140,565,938 | 1.27% |
| 2025-09-26 | 24.69 | 27.27 | 24.40 | 25.97 | 25.80 | qfq | 10,004,416 | 260,161,166 | 5.14% |
| 2025-09-25 | 25.01 | 25.23 | 24.67 | 24.70 | 24.54 | qfq | 3,528,160 | 87,913,851 | -2.10% |
| 2025-09-24 | 24.91 | 25.29 | 24.70 | 25.23 | 25.07 | qfq | 3,319,297 | 83,209,192 | 0.04% |
| 2025-09-23 | 25.74 | 25.79 | 24.40 | 25.22 | 25.06 | qfq | 5,818,283 | 145,549,378 | -0.83% |
| 2025-09-22 | 25.59 | 25.67 | 25.05 | 25.43 | 25.27 | qfq | 4,316,245 | 109,417,867 | -0.93% |
| 2025-09-19 | 24.55 | 27.00 | 24.06 | 25.67 | 25.50 | qfq | 12,128,833 | 317,486,754 | 5.51% |
| 2025-09-18 | 24.06 | 25.28 | 24.06 | 24.33 | 24.17 | qfq | 4,708,962 | 116,258,081 | 0.58% |
| 2025-09-17 | 24.42 | 24.50 | 24.02 | 24.19 | 24.03 | qfq | 3,092,273 | 74,835,843 | -0.66% |
| 2025-09-16 | 24.50 | 24.81 | 23.95 | 24.35 | 24.19 | qfq | 3,519,186 | 85,461,719 | -0.98% |
| 2025-09-15 | 24.94 | 25.20 | 24.53 | 24.59 | 24.43 | qfq | 3,862,615 | 95,972,213 | -1.32% |
| 2025-09-12 | 24.75 | 25.55 | 24.30 | 24.92 | 24.76 | qfq | 7,698,364 | 193,682,765 | 0.69% |
| 2025-09-11 | 23.86 | 24.88 | 23.76 | 24.75 | 24.59 | qfq | 7,482,435 | 182,598,742 | 3.17% |
| 2025-09-10 | 22.67 | 24.11 | 22.67 | 23.99 | 23.84 | qfq | 8,310,703 | 196,592,478 | 5.82% |
| 2025-09-09 | 23.21 | 23.35 | 22.60 | 22.67 | 22.52 | qfq | 4,045,931 | 92,980,787 | -2.83% |
| 2025-09-08 | 22.69 | 23.84 | 22.46 | 23.33 | 23.18 | qfq | 6,006,834 | 139,807,257 | 2.91% |
| 2025-09-05 | 22.19 | 22.89 | 22.00 | 22.67 | 22.52 | qfq | 5,075,486 | 113,733,207 | 2.35% |
| 2025-09-04 | 22.95 | 23.05 | 21.86 | 22.15 | 22.01 | qfq | 7,634,879 | 170,841,817 | -3.49% |
| 2025-09-03 | 23.67 | 23.88 | 22.85 | 22.95 | 22.80 | qfq | 7,972,733 | 184,798,650 | -3.08% |
| 2025-09-02 | 24.36 | 24.39 | 22.82 | 23.68 | 23.53 | qfq | 9,688,243 | 226,762,997 | -2.39% |
| 2025-09-01 | 24.50 | 24.64 | 23.93 | 24.26 | 24.10 | qfq | 5,277,230 | 128,027,388 | -0.98% |
| 2025-08-29 | 24.05 | 24.58 | 23.71 | 24.50 | 24.34 | qfq | 5,509,760 | 133,795,823 | 1.83% |
| 2025-08-28 | 23.90 | 24.35 | 23.20 | 24.06 | 23.90 | qfq | 6,170,457 | 146,718,310 | 0.71% |
| 2025-08-27 | 24.55 | 25.04 | 23.89 | 23.89 | 23.74 | qfq | 6,842,925 | 167,569,774 | -2.69% |
| 2025-08-26 | 25.50 | 25.50 | 24.51 | 24.55 | 24.39 | qfq | 10,169,010 | 251,983,505 | -3.69% |
| 2025-08-25 | 25.54 | 25.78 | 25.08 | 25.49 | 25.33 | qfq | 8,716,986 | 221,285,230 | 0.28% |
| 2025-08-22 | 25.20 | 25.59 | 24.95 | 25.42 | 25.26 | qfq | 9,029,948 | 227,373,313 | 1.19% |
| 2025-08-21 | 25.80 | 26.26 | 25.10 | 25.12 | 24.96 | qfq | 8,741,305 | 224,638,726 | -2.10% |
| 2025-08-20 | 25.70 | 26.13 | 25.23 | 25.66 | 25.49 | qfq | 6,112,090 | 156,939,302 | -0.66% |
| 2025-08-19 | 26.05 | 26.09 | 24.80 | 25.83 | 25.66 | qfq | 13,247,882 | 335,998,811 | -0.39% |
| 2025-08-18 | 25.72 | 26.19 | 25.42 | 25.93 | 25.76 | qfq | 9,634,162 | 248,797,140 | 0.89% |
| 2025-08-15 | 25.55 | 25.85 | 25.32 | 25.70 | 25.53 | qfq | 6,848,372 | 175,168,119 | 1.26% |
| 2025-08-14 | 25.50 | 25.93 | 24.90 | 25.38 | 25.22 | qfq | 9,863,993 | 249,753,441 | -1.40% |
| 2025-08-13 | 25.27 | 25.98 | 25.27 | 25.74 | 25.57 | qfq | 11,647,941 | 299,052,325 | 0.98% |
| 2025-08-12 | 26.37 | 26.38 | 25.09 | 25.49 | 25.33 | qfq | 12,557,310 | 321,759,265 | -4.60% |
| 2025-08-11 | 26.72 | 27.09 | 26.35 | 26.72 | 26.55 | qfq | 8,268,107 | 220,462,722 | 0.34% |
| 2025-08-08 | 27.42 | 27.70 | 26.62 | 26.63 | 26.46 | qfq | 7,682,762 | 206,974,256 | -3.93% |
| 2025-08-07 | 26.78 | 27.87 | 26.38 | 27.72 | 27.54 | qfq | 9,257,809 | 252,280,919 | 3.13% |
| 2025-08-06 | 26.72 | 28.10 | 26.71 | 26.88 | 26.71 | qfq | 12,447,673 | 340,485,196 | -0.37% |
| 2025-08-05 | 26.99 | 27.30 | 26.51 | 26.98 | 26.81 | qfq | 8,367,019 | 224,614,474 | -0.18% |
| 2025-08-04 | 24.28 | 27.48 | 24.25 | 27.03 | 26.86 | qfq | 19,407,959 | 510,365,787 | 11.19% |
| 2025-08-01 | 24.59 | 24.85 | 23.88 | 24.31 | 24.15 | qfq | 7,399,877 | 179,992,831 | -1.82% |
| 2025-07-31 | 24.83 | 25.44 | 24.44 | 24.76 | 24.60 | qfq | 6,168,197 | 153,368,204 | -1.71% |
| 2025-07-30 | 25.74 | 26.25 | 24.95 | 25.19 | 25.03 | qfq | 10,364,348 | 263,692,825 | -2.59% |
| 2025-07-29 | 23.72 | 26.15 | 23.72 | 25.86 | 25.69 | qfq | 15,744,562 | 392,824,767 | 8.66% |
| 2025-07-28 | 22.88 | 24.17 | 22.70 | 23.80 | 23.65 | qfq | 11,366,557 | 267,829,878 | 4.11% |
| 2025-07-25 | 22.72 | 22.97 | 22.45 | 22.86 | 22.71 | qfq | 4,664,869 | 105,926,259 | 0.62% |
| 2025-07-24 | 22.60 | 22.91 | 22.28 | 22.72 | 22.57 | qfq | 7,128,546 | 160,602,835 | 0.53% |
| 2025-07-23 | 22.99 | 23.22 | 22.32 | 22.60 | 22.45 | qfq | 9,387,021 | 212,662,728 | -1.99% |
| 2025-07-22 | 24.13 | 24.52 | 22.90 | 23.06 | 22.91 | qfq | 11,315,327 | 265,685,725 | -4.71% |
| 2025-07-21 | 24.13 | 25.31 | 23.97 | 24.20 | 24.04 | qfq | 7,528,576 | 185,501,166 | -0.25% |
| 2025-07-18 | 23.85 | 24.45 | 23.82 | 24.26 | 24.10 | qfq | 5,996,813 | 144,895,879 | 0.62% |
| 2025-07-17 | 22.93 | 24.11 | 22.93 | 24.11 | 23.95 | qfq | 8,339,543 | 197,014,967 | 4.51% |
| 2025-07-16 | 23.12 | 23.35 | 22.58 | 23.07 | 22.92 | qfq | 6,999,369 | 161,008,288 | -0.73% |
| 2025-07-15 | 22.90 | 23.29 | 22.74 | 23.24 | 23.09 | qfq | 5,626,703 | 129,455,378 | 1.00% |
| 2025-07-14 | 23.17 | 23.47 | 22.90 | 23.01 | 22.86 | qfq | 5,185,735 | 119,879,613 | -0.95% |
| 2025-07-11 | 23.33 | 23.69 | 22.90 | 23.23 | 23.08 | qfq | 6,843,703 | 159,214,640 | -0.64% |
| 2025-07-10 | 23.16 | 23.51 | 22.75 | 23.38 | 23.23 | qfq | 6,545,137 | 151,282,236 | -0.30% |
| 2025-07-09 | 23.35 | 23.86 | 23.20 | 23.45 | 23.30 | qfq | 5,998,422 | 140,679,302 | 0.26% |
| 2025-07-08 | 23.27 | 23.68 | 23.02 | 23.39 | 23.24 | qfq | 6,870,599 | 160,334,450 | -0.47% |
| 2025-07-07 | 22.58 | 23.86 | 22.46 | 23.50 | 23.35 | qfq | 9,308,395 | 217,897,564 | 3.07% |
| 2025-07-04 | 23.10 | 23.10 | 22.14 | 22.80 | 22.65 | qfq | 8,939,048 | 201,630,767 | -0.83% |
| 2025-07-03 | 22.81 | 23.40 | 22.69 | 22.99 | 22.84 | qfq | 6,291,687 | 144,721,317 | 0.39% |
| 2025-07-02 | 23.40 | 23.46 | 22.78 | 22.90 | 22.75 | qfq | 6,479,177 | 149,158,798 | -2.35% |
| 2025-07-01 | 24.02 | 24.02 | 23.27 | 23.45 | 23.30 | qfq | 9,898,954 | 233,568,831 | -3.02% |
| 2025-06-30 | 23.25 | 24.56 | 23.00 | 24.18 | 24.02 | qfq | 16,340,075 | 392,871,301 | 4.99% |
| 2025-06-27 | 21.70 | 23.52 | 21.62 | 23.03 | 22.88 | qfq | 11,918,278 | 270,681,076 | 4.26% |
| 2025-06-26 | 22.51 | 23.38 | 21.94 | 22.09 | 21.95 | qfq | 14,367,831 | 324,699,312 | -2.04% |
| 2025-06-25 | 22.00 | 22.99 | 21.83 | 22.55 | 22.40 | qfq | 13,747,607 | 310,417,950 | 2.50% |
| 2025-06-24 | 21.91 | 22.15 | 21.50 | 22.00 | 21.86 | qfq | 9,053,975 | 198,055,186 | -0.54% |
| 2025-06-23 | 21.27 | 22.40 | 20.82 | 22.12 | 21.98 | qfq | 12,245,355 | 266,997,380 | 4.59% |
| 2025-06-20 | 20.83 | 21.31 | 20.51 | 21.15 | 21.01 | qfq | 8,973,540 | 188,234,205 | 0.95% |
| 2025-06-19 | 21.90 | 21.90 | 20.58 | 20.95 | 20.81 | qfq | 14,447,701 | 302,278,822 | -4.69% |
| 2025-06-18 | 21.70 | 22.70 | 21.60 | 21.98 | 21.84 | qfq | 10,903,192 | 240,518,724 | -0.27% |
| 2025-06-17 | 21.72 | 23.08 | 21.71 | 22.04 | 21.90 | qfq | 13,791,685 | 308,565,798 | 0.96% |
| 2025-06-16 | 21.96 | 22.39 | 21.58 | 21.83 | 21.69 | qfq | 9,589,544 | 210,287,425 | -1.00% |
| 2025-06-13 | 22.40 | 22.73 | 21.81 | 22.05 | 21.91 | qfq | 14,241,836 | 314,758,491 | -1.21% |
| 2025-06-12 | 20.65 | 22.55 | 20.65 | 22.32 | 22.18 | qfq | 16,821,418 | 371,402,118 | 7.31% |
| 2025-06-11 | 20.70 | 21.02 | 20.50 | 20.80 | 20.67 | qfq | 8,119,707 | 168,430,969 | 0.14% |
| 2025-06-10 | 21.07 | 21.20 | 20.47 | 20.77 | 20.64 | qfq | 11,547,993 | 239,673,005 | -2.07% |
| 2025-06-09 | 20.89 | 21.50 | 20.43 | 21.21 | 21.07 | qfq | 12,920,500 | 271,781,158 | 2.51% |
| 2025-06-06 | 20.80 | 21.58 | 20.62 | 20.69 | 20.56 | qfq | 17,807,580 | 374,809,463 | -0.86% |
| 2025-06-05 | 19.20 | 21.12 | 18.94 | 20.87 | 20.74 | qfq | 21,607,613 | 436,905,024 | 8.42% |
| 2025-06-04 | 19.22 | 19.45 | 19.08 | 19.25 | 19.13 | qfq | 5,532,209 | 106,348,790 | -0.31% |
| 2025-06-03 | 19.22 | 19.65 | 18.93 | 19.31 | 19.19 | qfq | 9,812,265 | 188,845,397 | 1.52% |
| 2025-05-30 | 19.25 | 19.43 | 18.81 | 19.02 | 18.90 | qfq | 9,450,337 | 180,535,902 | -1.45% |
| 2025-05-29 | 18.60 | 19.34 | 18.45 | 19.30 | 19.18 | qfq | 10,556,966 | 199,470,362 | 3.88% |
| 2025-05-28 | 18.40 | 19.00 | 18.27 | 18.58 | 18.46 | qfq | 9,248,828 | 173,107,541 | 0.11% |
| 2025-05-27 | 18.00 | 18.56 | 17.61 | 18.56 | 18.44 | qfq | 9,687,583 | 175,530,152 | 3.11% |
| 2025-05-26 | 17.82 | 18.15 | 17.41 | 18.00 | 17.88 | qfq | 8,546,343 | 152,842,655 | 0.56% |
| 2025-05-23 | 17.30 | 18.40 | 17.19 | 17.90 | 17.78 | qfq | 14,634,573 | 261,926,453 | 3.65% |
| 2025-05-22 | 17.80 | 18.02 | 17.26 | 17.27 | 17.16 | qfq | 6,659,636 | 117,663,483 | -2.87% |
| 2025-05-21 | 18.00 | 18.15 | 17.56 | 17.78 | 17.67 | qfq | 5,394,050 | 95,757,851 | -1.66% |
| 2025-05-20 | 18.07 | 18.13 | 17.81 | 18.08 | 17.96 | qfq | 6,299,185 | 113,385,742 | 0.06% |
| 2025-05-19 | 18.10 | 18.10 | 17.69 | 18.07 | 17.95 | qfq | 6,926,752 | 124,143,392 | 0.61% |
| 2025-05-16 | 17.88 | 18.31 | 17.85 | 17.96 | 17.84 | qfq | 5,437,508 | 98,122,015 | -0.17% |
| 2025-05-15 | 18.40 | 18.45 | 17.88 | 17.99 | 17.87 | qfq | 6,428,582 | 116,317,644 | -2.44% |
| 2025-05-14 | 18.96 | 19.19 | 18.33 | 18.44 | 18.32 | qfq | 10,374,000 | 193,180,825 | -2.95% |
| 2025-05-13 | 19.81 | 19.88 | 18.95 | 19.00 | 18.88 | qfq | 12,197,600 | 235,713,824 | -3.41% |
| 2025-05-12 | 19.18 | 20.44 | 18.85 | 19.67 | 19.54 | qfq | 19,916,290 | 394,664,169 | 3.36% |
| 2025-05-09 | 19.61 | 19.70 | 18.98 | 19.03 | 18.91 | qfq | 11,508,531 | 220,859,857 | -3.55% |
| 2025-05-08 | 19.16 | 19.85 | 18.97 | 19.73 | 19.60 | qfq | 16,432,159 | 320,047,870 | 1.60% |
| 2025-05-07 | 18.30 | 19.55 | 18.30 | 19.42 | 19.29 | qfq | 21,260,527 | 402,468,512 | 7.65% |
| 2025-05-06 | 17.81 | 18.24 | 17.78 | 18.04 | 17.92 | qfq | 7,286,094 | 131,520,742 | 0.84% |
| 2025-04-30 | 17.82 | 18.15 | 17.73 | 17.89 | 17.58 | qfq | 5,270,248 | 94,698,580 | 0.28% |
| 2025-04-29 | 17.58 | 18.01 | 17.45 | 17.84 | 17.53 | qfq | 5,874,442 | 104,385,734 | 0.22% |
| 2025-04-28 | 18.16 | 18.16 | 17.70 | 17.80 | 17.49 | qfq | 5,209,984 | 92,981,220 | -1.98% |
| 2025-04-25 | 18.38 | 18.40 | 17.92 | 18.16 | 17.84 | qfq | 8,466,985 | 153,500,279 | -2.37% |
| 2025-04-24 | 18.49 | 18.74 | 18.32 | 18.60 | 18.27 | qfq | 7,993,897 | 148,124,305 | 0.43% |
| 2025-04-23 | 18.82 | 18.90 | 18.12 | 18.52 | 18.19 | qfq | 13,051,796 | 240,899,535 | -2.27% |
| 2025-04-22 | 19.25 | 19.45 | 18.78 | 18.95 | 18.62 | qfq | 19,318,541 | 367,284,066 | -3.95% |
| 2025-04-21 | 18.38 | 19.89 | 18.21 | 19.73 | 19.38 | qfq | 25,907,631 | 500,561,320 | 9.01% |
| 2025-04-18 | 18.06 | 18.97 | 18.06 | 18.10 | 17.78 | qfq | 12,778,775 | 236,007,333 | -1.31% |
| 2025-04-17 | 16.88 | 19.50 | 16.86 | 18.34 | 18.02 | qfq | 20,846,148 | 384,933,666 | 7.31% |
| 2025-04-16 | 17.18 | 17.65 | 16.76 | 17.09 | 16.79 | qfq | 9,068,208 | 156,612,920 | 3.08% |
| 2025-04-15 | 16.60 | 16.60 | 16.20 | 16.58 | 16.29 | qfq | 3,645,832 | 59,795,892 | 0.30% |
| 2025-04-14 | 16.57 | 16.78 | 16.47 | 16.53 | 16.24 | qfq | 3,854,268 | 63,990,973 | 0.18% |
| 2025-04-11 | 16.11 | 16.70 | 16.06 | 16.50 | 16.21 | qfq | 4,102,658 | 67,617,426 | 1.10% |
| 2025-04-10 | 16.58 | 16.65 | 16.02 | 16.32 | 16.03 | qfq | 6,223,360 | 102,041,782 | 0.12% |
| 2025-04-09 | 14.83 | 16.58 | 14.56 | 16.30 | 16.01 | qfq | 10,754,056 | 171,366,310 | 7.95% |
| 2025-04-08 | 14.92 | 15.75 | 14.70 | 15.10 | 14.83 | qfq | 5,060,584 | 76,896,787 | 1.21% |
| 2025-04-07 | 16.78 | 16.86 | 14.51 | 14.92 | 14.66 | qfq | 9,681,862 | 150,411,902 | -14.65% |
| 2025-04-03 | 17.58 | 18.07 | 17.25 | 17.48 | 17.17 | qfq | 4,408,736 | 77,498,442 | -2.24% |
| 2025-04-02 | 18.01 | 18.28 | 17.75 | 17.88 | 17.57 | qfq | 4,282,990 | 76,975,218 | -1.22% |
| 2025-04-01 | 17.59 | 18.42 | 17.55 | 18.10 | 17.78 | qfq | 6,514,095 | 117,695,412 | 3.19% |
| 2025-03-31 | 17.39 | 17.63 | 17.10 | 17.54 | 17.23 | qfq | 4,761,232 | 82,630,441 | 0.86% |
| 2025-03-28 | 17.63 | 17.93 | 17.35 | 17.39 | 17.08 | qfq | 4,557,734 | 80,296,028 | -0.63% |
| 2025-03-27 | 17.41 | 17.68 | 17.01 | 17.50 | 17.19 | qfq | 3,202,314 | 55,700,892 | -0.11% |
| 2025-03-26 | 17.73 | 17.90 | 17.46 | 17.52 | 17.21 | qfq | 2,910,890 | 51,284,123 | -0.40% |
| 2025-03-25 | 17.57 | 18.08 | 17.50 | 17.59 | 17.28 | qfq | 4,246,722 | 75,321,219 | -0.45% |
| 2025-03-24 | 18.32 | 18.38 | 17.30 | 17.67 | 17.36 | qfq | 5,692,075 | 100,674,241 | -3.13% |
| 2025-03-21 | 18.42 | 18.72 | 18.20 | 18.24 | 17.92 | qfq | 4,668,889 | 85,964,872 | -0.98% |
| 2025-03-20 | 18.08 | 18.80 | 18.00 | 18.42 | 18.10 | qfq | 7,203,468 | 132,996,966 | 1.88% |
| 2025-03-19 | 18.18 | 18.28 | 18.00 | 18.08 | 17.76 | qfq | 3,131,874 | 56,799,126 | -0.77% |
| 2025-03-18 | 18.38 | 18.40 | 18.13 | 18.22 | 17.90 | qfq | 3,208,065 | 58,517,179 | -0.11% |
| 2025-03-17 | 18.38 | 18.47 | 18.16 | 18.24 | 17.92 | qfq | 2,933,070 | 53,576,824 | -0.82% |
| 2025-03-14 | 18.42 | 18.57 | 18.11 | 18.39 | 18.07 | qfq | 4,184,523 | 76,641,018 | -0.11% |
| 2025-03-13 | 18.42 | 18.63 | 18.10 | 18.41 | 18.09 | qfq | 6,706,697 | 122,794,395 | 0.00% |
| 2025-03-12 | 18.88 | 19.08 | 18.41 | 18.41 | 18.09 | qfq | 7,174,845 | 133,408,913 | -2.85% |
| 2025-03-11 | 17.98 | 19.03 | 17.98 | 18.95 | 18.62 | qfq | 9,755,813 | 181,431,964 | 3.16% |
| 2025-03-10 | 18.50 | 18.78 | 18.16 | 18.37 | 18.05 | qfq | 8,250,264 | 151,714,518 | -0.11% |
| 2025-03-07 | 18.11 | 18.76 | 18.06 | 18.39 | 18.07 | qfq | 7,960,257 | 147,169,914 | 0.66% |
| 2025-03-06 | 17.87 | 18.41 | 17.73 | 18.27 | 17.95 | qfq | 7,342,485 | 133,524,376 | 2.87% |
| 2025-03-05 | 17.90 | 17.99 | 17.60 | 17.76 | 17.45 | qfq | 5,526,771 | 98,126,351 | -1.00% |
| 2025-03-04 | 17.10 | 17.99 | 17.01 | 17.94 | 17.62 | qfq | 7,152,307 | 127,052,152 | 4.91% |
| 2025-03-03 | 16.96 | 17.46 | 16.87 | 17.10 | 16.80 | qfq | 3,085,155 | 53,106,107 | 1.54% |
| 2025-02-28 | 17.50 | 17.51 | 16.80 | 16.84 | 16.54 | qfq | 3,326,560 | 56,829,600 | -3.83% |
| 2025-02-27 | 17.62 | 17.72 | 17.18 | 17.51 | 17.20 | qfq | 3,623,821 | 63,285,485 | -1.13% |
| 2025-02-26 | 17.68 | 17.88 | 17.60 | 17.71 | 17.40 | qfq | 4,903,953 | 86,787,517 | 0.17% |
| 2025-02-25 | 17.79 | 18.01 | 17.60 | 17.68 | 17.37 | qfq | 3,058,884 | 54,481,031 | -1.34% |
| 2025-02-24 | 17.83 | 18.27 | 17.52 | 17.92 | 17.61 | qfq | 3,994,006 | 71,430,848 | 0.56% |
| 2025-02-21 | 17.45 | 17.95 | 17.30 | 17.82 | 17.51 | qfq | 4,713,652 | 83,074,346 | 2.12% |
| 2025-02-20 | 17.20 | 17.56 | 17.20 | 17.45 | 17.14 | qfq | 2,854,097 | 49,688,304 | 0.87% |
| 2025-02-19 | 16.66 | 17.36 | 16.66 | 17.30 | 17.00 | qfq | 3,367,925 | 57,639,175 | 3.59% |
| 2025-02-18 | 17.07 | 17.20 | 16.62 | 16.70 | 16.41 | qfq | 2,987,572 | 50,553,973 | -2.57% |
| 2025-02-17 | 17.02 | 17.17 | 16.86 | 17.14 | 16.84 | qfq | 3,291,105 | 56,066,193 | 0.71% |
| 2025-02-14 | 17.12 | 17.18 | 16.84 | 17.02 | 16.72 | qfq | 2,883,566 | 49,067,350 | -0.23% |
| 2025-02-13 | 17.67 | 17.81 | 17.06 | 17.06 | 16.76 | qfq | 3,407,634 | 59,194,933 | -3.29% |
| 2025-02-12 | 17.28 | 17.76 | 17.20 | 17.64 | 17.33 | qfq | 6,472,653 | 113,593,779 | 2.14% |
| 2025-02-11 | 17.37 | 17.77 | 16.99 | 17.27 | 16.97 | qfq | 7,966,297 | 137,812,413 | 4.35% |
| 2025-02-10 | 16.26 | 16.59 | 16.15 | 16.55 | 16.26 | qfq | 2,879,108 | 47,309,561 | 1.78% |
| 2025-02-07 | 15.98 | 16.38 | 15.98 | 16.26 | 15.97 | qfq | 2,976,983 | 48,301,315 | 1.37% |
| 2025-02-06 | 15.80 | 16.13 | 15.62 | 16.04 | 15.76 | qfq | 2,652,212 | 42,275,145 | 2.17% |
| 2025-02-05 | 15.88 | 15.88 | 15.52 | 15.70 | 15.42 | qfq | 1,694,200 | 26,624,891 | 0.00% |
| 2025-01-27 | 16.08 | 16.13 | 15.65 | 15.70 | 15.42 | qfq | 2,394,861 | 38,059,927 | -1.51% |
| 2025-01-24 | 15.70 | 15.99 | 15.50 | 15.94 | 15.66 | qfq | 2,334,962 | 36,875,506 | 1.66% |
| 2025-01-23 | 15.81 | 16.20 | 15.67 | 15.68 | 15.40 | qfq | 3,427,746 | 54,638,178 | 0.90% |
| 2025-01-22 | 15.45 | 15.70 | 15.40 | 15.54 | 15.27 | qfq | 2,160,647 | 33,557,768 | -0.13% |
| 2025-01-21 | 15.49 | 15.60 | 15.33 | 15.56 | 15.29 | qfq | 1,492,240 | 23,117,821 | 0.45% |
| 2025-01-20 | 15.46 | 15.65 | 15.31 | 15.49 | 15.22 | qfq | 2,239,773 | 34,708,787 | 0.85% |
| 2025-01-17 | 15.30 | 15.46 | 15.03 | 15.36 | 15.09 | qfq | 2,222,039 | 33,951,757 | 1.52% |
| 2025-01-16 | 15.29 | 15.45 | 15.03 | 15.13 | 14.86 | qfq | 2,109,750 | 32,099,903 | -0.59% |
| 2025-01-15 | 15.33 | 15.50 | 15.15 | 15.22 | 14.95 | qfq | 2,106,567 | 32,147,177 | -1.23% |
| 2025-01-14 | 15.06 | 15.47 | 14.98 | 15.41 | 15.14 | qfq | 5,221,594 | 80,001,145 | 2.73% |
| 2025-01-13 | 14.88 | 15.21 | 14.50 | 15.00 | 14.74 | qfq | 2,275,588 | 33,999,073 | 0.74% |
| 2025-01-10 | 15.17 | 15.45 | 14.89 | 14.89 | 14.63 | qfq | 2,186,815 | 33,167,879 | -2.04% |
| 2025-01-09 | 15.31 | 15.49 | 15.15 | 15.20 | 14.93 | qfq | 3,454,816 | 52,803,358 | -0.59% |
| 2025-01-08 | 15.64 | 15.65 | 14.98 | 15.29 | 15.02 | qfq | 2,489,392 | 38,131,260 | -1.92% |
| 2025-01-07 | 15.42 | 15.65 | 15.22 | 15.59 | 15.32 | qfq | 1,513,877 | 23,356,748 | 1.56% |
| 2025-01-06 | 15.45 | 15.76 | 15.20 | 15.35 | 15.08 | qfq | 1,546,878 | 23,931,510 | -1.29% |
| 2025-01-03 | 16.62 | 16.65 | 15.46 | 15.55 | 15.28 | qfq | 3,709,316 | 59,298,459 | -5.64% |
| 2025-01-02 | 17.32 | 17.65 | 16.20 | 16.48 | 16.19 | qfq | 4,234,383 | 71,960,810 | -5.40% |
| 2024-12-31 | 17.42 | 17.66 | 17.14 | 17.42 | 17.11 | qfq | 5,375,897 | 93,606,801 | -0.46% |
| 2024-12-30 | 17.08 | 17.68 | 16.71 | 17.50 | 17.19 | qfq | 5,316,812 | 92,075,081 | 2.34% |
| 2024-12-27 | 17.06 | 17.24 | 16.82 | 17.10 | 16.80 | qfq | 3,828,587 | 65,269,339 | 2.40% |
| 2024-12-26 | 16.14 | 16.87 | 16.08 | 16.70 | 16.41 | qfq | 4,160,938 | 69,263,055 | 3.86% |
| 2024-12-25 | 16.40 | 16.45 | 15.83 | 16.08 | 15.80 | qfq | 2,600,631 | 41,677,768 | -1.95% |
| 2024-12-24 | 16.38 | 16.52 | 16.16 | 16.40 | 16.11 | qfq | 2,481,840 | 40,639,466 | 1.11% |
| 2024-12-23 | 16.90 | 17.00 | 16.22 | 16.22 | 15.94 | qfq | 3,018,140 | 50,075,579 | -4.25% |
| 2024-12-20 | 16.51 | 17.08 | 16.48 | 16.94 | 16.64 | qfq | 1,985,689 | 33,518,461 | 2.23% |
| 2024-12-19 | 16.62 | 16.62 | 16.34 | 16.57 | 16.28 | qfq | 1,736,456 | 28,633,496 | -0.12% |
| 2024-12-18 | 16.78 | 16.84 | 16.35 | 16.59 | 16.30 | qfq | 1,916,820 | 31,780,244 | -0.12% |
| 2024-12-17 | 17.29 | 17.34 | 16.59 | 16.61 | 16.32 | qfq | 2,760,845 | 46,523,780 | -3.82% |
| 2024-12-16 | 17.65 | 17.65 | 17.15 | 17.27 | 16.97 | qfq | 2,178,732 | 37,754,279 | -2.15% |
| 2024-12-13 | 17.97 | 18.00 | 17.45 | 17.65 | 17.34 | qfq | 3,249,714 | 57,348,570 | -1.94% |
| 2024-12-12 | 17.85 | 18.16 | 17.63 | 18.00 | 17.68 | qfq | 3,377,783 | 60,856,612 | 0.84% |
| 2024-12-11 | 17.60 | 17.88 | 17.41 | 17.85 | 17.54 | qfq | 2,336,401 | 41,448,905 | 1.02% |
| 2024-12-10 | 17.94 | 18.10 | 17.63 | 17.67 | 17.36 | qfq | 4,590,335 | 81,851,002 | 0.91% |
| 2024-12-09 | 17.21 | 17.78 | 17.03 | 17.51 | 17.20 | qfq | 4,726,723 | 82,635,176 | 2.04% |
| 2024-12-06 | 17.10 | 17.27 | 16.76 | 17.16 | 16.86 | qfq | 2,796,641 | 47,624,942 | 0.82% |
| 2024-12-05 | 16.80 | 17.16 | 16.71 | 17.02 | 16.72 | qfq | 2,758,888 | 46,857,850 | 0.83% |
| 2024-12-04 | 17.16 | 17.21 | 16.80 | 16.88 | 16.58 | qfq | 2,290,292 | 38,908,105 | -1.86% |
| 2024-12-03 | 17.30 | 17.31 | 17.03 | 17.20 | 16.90 | qfq | 2,118,543 | 36,359,755 | -0.58% |
| 2024-12-02 | 17.17 | 17.39 | 17.02 | 17.30 | 17.00 | qfq | 2,826,500 | 48,773,088 | 0.99% |
| 2024-11-29 | 16.91 | 17.24 | 16.71 | 17.13 | 16.83 | qfq | 3,551,170 | 60,462,159 | 1.24% |
| 2024-11-28 | 17.17 | 17.28 | 16.87 | 16.92 | 16.62 | qfq | 2,730,073 | 46,699,040 | -1.46% |
| 2024-11-27 | 16.72 | 17.20 | 16.44 | 17.17 | 16.87 | qfq | 2,400,710 | 40,581,066 | 2.20% |
| 2024-11-26 | 16.70 | 17.17 | 16.56 | 16.80 | 16.51 | qfq | 3,505,298 | 59,611,330 | 0.72% |
| 2024-11-25 | 16.46 | 16.72 | 16.12 | 16.68 | 16.39 | qfq | 2,408,892 | 39,486,899 | 1.34% |
| 2024-11-22 | 17.30 | 17.30 | 16.43 | 16.46 | 16.17 | qfq | 3,485,627 | 58,777,181 | -4.58% |
| 2024-11-21 | 17.32 | 17.32 | 16.95 | 17.25 | 16.95 | qfq | 2,513,997 | 43,147,680 | -0.52% |
| 2024-11-20 | 17.14 | 17.40 | 16.88 | 17.34 | 17.04 | qfq | 3,330,749 | 57,283,670 | 0.93% |
| 2024-11-19 | 16.69 | 17.20 | 16.60 | 17.18 | 16.88 | qfq | 2,935,017 | 49,454,176 | 3.12% |
| 2024-11-18 | 16.90 | 17.09 | 16.39 | 16.66 | 16.37 | qfq | 4,210,476 | 70,343,123 | -1.13% |
| 2024-11-15 | 17.86 | 18.00 | 16.82 | 16.85 | 16.55 | qfq | 7,750,755 | 134,293,265 | -6.02% |
| 2024-11-14 | 18.67 | 18.67 | 17.85 | 17.93 | 17.62 | qfq | 4,660,987 | 85,083,344 | -4.42% |
| 2024-11-13 | 19.08 | 19.24 | 18.06 | 18.76 | 18.43 | qfq | 8,511,921 | 157,549,859 | -1.83% |
| 2024-11-12 | 18.88 | 19.57 | 18.57 | 19.11 | 18.77 | qfq | 11,049,341 | 210,543,795 | 1.92% |
| 2024-11-11 | 17.81 | 18.75 | 17.81 | 18.75 | 18.42 | qfq | 7,728,981 | 141,849,191 | 4.87% |
| 2024-11-08 | 17.88 | 18.19 | 17.60 | 17.88 | 17.57 | qfq | 6,965,143 | 125,048,702 | 0.45% |
| 2024-11-07 | 17.65 | 17.91 | 17.35 | 17.80 | 17.49 | qfq | 6,243,087 | 110,081,240 | -0.67% |
| 2024-11-06 | 18.50 | 18.70 | 17.70 | 17.92 | 17.61 | qfq | 8,188,115 | 147,918,798 | -0.61% |
| 2024-11-05 | 16.72 | 18.05 | 16.72 | 18.03 | 17.71 | qfq | 9,365,162 | 164,550,039 | 8.29% |
| 2024-11-04 | 16.11 | 16.79 | 16.11 | 16.65 | 16.36 | qfq | 3,759,501 | 62,236,439 | 3.22% |
| 2024-11-01 | 16.73 | 17.00 | 16.12 | 16.13 | 15.85 | qfq | 5,737,120 | 93,902,411 | -4.67% |
| 2024-10-31 | 16.62 | 17.08 | 16.44 | 16.92 | 16.62 | qfq | 3,929,185 | 66,160,821 | 1.56% |
| 2024-10-30 | 16.78 | 17.15 | 16.51 | 16.66 | 16.37 | qfq | 4,014,403 | 67,407,084 | -1.01% |
| 2024-10-29 | 17.27 | 17.44 | 16.75 | 16.83 | 16.53 | qfq | 4,681,150 | 79,700,076 | -3.16% |
| 2024-10-28 | 17.33 | 17.58 | 17.20 | 17.38 | 17.07 | qfq | 5,777,709 | 100,226,491 | 0.46% |
| 2024-10-25 | 16.88 | 17.51 | 16.80 | 17.30 | 17.00 | qfq | 5,847,194 | 100,610,447 | -0.23% |
| 2024-10-24 | 17.66 | 17.80 | 17.30 | 17.34 | 17.04 | qfq | 4,510,809 | 78,952,724 | -2.09% |
| 2024-10-23 | 17.28 | 18.38 | 17.14 | 17.71 | 17.40 | qfq | 8,048,264 | 143,266,815 | 3.21% |
| 2024-10-22 | 17.41 | 17.43 | 16.90 | 17.16 | 16.86 | qfq | 4,875,304 | 83,543,902 | -0.98% |
| 2024-10-21 | 16.88 | 17.73 | 16.61 | 17.33 | 17.03 | qfq | 7,465,998 | 129,004,306 | 4.21% |
| 2024-10-18 | 16.00 | 16.93 | 15.71 | 16.63 | 16.34 | qfq | 4,417,459 | 72,274,387 | 5.32% |
| 2024-10-17 | 15.69 | 16.22 | 15.68 | 15.79 | 15.51 | qfq | 3,049,879 | 48,721,152 | 0.57% |
| 2024-10-16 | 15.77 | 16.01 | 15.50 | 15.70 | 15.42 | qfq | 2,913,687 | 45,869,351 | -1.20% |
| 2024-10-15 | 16.07 | 16.50 | 15.65 | 15.89 | 15.61 | qfq | 5,010,774 | 80,410,576 | -1.30% |
| 2024-10-14 | 15.44 | 16.20 | 15.30 | 16.10 | 15.82 | qfq | 6,790,196 | 107,572,955 | 5.92% |
| 2024-10-11 | 16.36 | 16.43 | 15.00 | 15.20 | 14.93 | qfq | 6,518,010 | 101,083,846 | -7.09% |
| 2024-10-10 | 16.56 | 17.15 | 16.16 | 16.36 | 16.07 | qfq | 6,471,949 | 107,678,985 | -1.21% |
| 2024-10-09 | 17.98 | 17.98 | 16.47 | 16.56 | 16.27 | qfq | 9,510,714 | 163,882,743 | -11.96% |
| 2024-10-08 | 20.19 | 20.19 | 17.20 | 18.81 | 18.48 | qfq | 11,353,522 | 210,643,940 | 11.04% |
| 2024-09-30 | 15.86 | 17.18 | 15.34 | 16.94 | 16.64 | qfq | 10,125,290 | 167,129,710 | 12.63% |
| 2024-09-27 | 14.50 | 15.05 | 14.40 | 15.04 | 14.78 | qfq | 2,198,966 | 32,442,432 | 5.92% |
| 2024-09-26 | 13.52 | 14.24 | 13.50 | 14.20 | 13.95 | qfq | 2,578,446 | 35,705,942 | 4.49% |
| 2024-09-25 | 13.75 | 14.14 | 13.51 | 13.59 | 13.35 | qfq | 2,697,839 | 37,355,751 | -0.66% |
| 2024-09-24 | 13.00 | 13.69 | 13.00 | 13.68 | 13.44 | qfq | 2,165,662 | 29,021,973 | 4.43% |
| 2024-09-23 | 12.97 | 13.24 | 12.90 | 13.10 | 12.87 | qfq | 1,549,876 | 20,334,820 | -0.30% |
| 2024-09-20 | 13.11 | 13.29 | 13.01 | 13.14 | 12.91 | qfq | 2,173,095 | 28,533,341 | 0.00% |
| 2024-09-19 | 13.10 | 13.50 | 12.97 | 13.14 | 12.91 | qfq | 2,702,376 | 35,697,210 | 0.38% |
| 2024-09-18 | 13.82 | 13.82 | 12.94 | 13.09 | 12.86 | qfq | 3,149,899 | 41,485,397 | -2.46% |
| 2024-09-13 | 13.73 | 13.77 | 13.42 | 13.42 | 13.18 | qfq | 1,642,256 | 22,283,165 | -2.54% |
| 2024-09-12 | 13.85 | 14.12 | 13.76 | 13.77 | 13.53 | qfq | 1,248,975 | 17,405,975 | -1.15% |
| 2024-09-11 | 13.93 | 14.08 | 13.82 | 13.93 | 13.69 | qfq | 1,278,794 | 17,878,597 | -0.14% |
| 2024-09-10 | 13.94 | 14.10 | 13.69 | 13.95 | 13.71 | qfq | 1,489,825 | 20,626,233 | 0.07% |
| 2024-09-09 | 13.70 | 14.02 | 13.70 | 13.94 | 13.70 | qfq | 2,304,002 | 32,013,192 | 1.16% |
| 2024-09-06 | 14.26 | 14.35 | 13.75 | 13.78 | 13.54 | qfq | 1,723,098 | 24,030,934 | -3.37% |
| 2024-09-05 | 14.16 | 14.44 | 14.11 | 14.26 | 14.01 | qfq | 1,300,983 | 18,600,392 | 0.92% |
| 2024-09-04 | 14.23 | 14.25 | 14.01 | 14.13 | 13.88 | qfq | 1,518,058 | 21,422,605 | -0.70% |
| 2024-09-03 | 14.09 | 14.31 | 14.02 | 14.23 | 13.98 | qfq | 2,208,291 | 31,329,872 | 0.99% |
| 2024-09-02 | 15.11 | 15.11 | 14.05 | 14.09 | 13.84 | qfq | 3,125,635 | 44,905,927 | -6.25% |
| 2024-08-30 | 14.82 | 15.25 | 14.63 | 15.03 | 14.77 | qfq | 2,568,302 | 38,479,508 | 1.42% |
| 2024-08-29 | 14.56 | 15.02 | 14.40 | 14.82 | 14.56 | qfq | 1,978,793 | 29,303,419 | 1.65% |
| 2024-08-28 | 14.49 | 14.67 | 14.21 | 14.58 | 14.32 | qfq | 1,518,225 | 22,038,242 | 1.82% |
| 2024-08-27 | 14.31 | 14.51 | 14.20 | 14.32 | 14.07 | qfq | 1,258,023 | 18,015,968 | -1.51% |
| 2024-08-26 | 14.34 | 14.64 | 14.34 | 14.54 | 14.28 | qfq | 1,440,742 | 20,913,531 | 0.55% |
| 2024-08-23 | 14.64 | 14.88 | 14.31 | 14.46 | 14.21 | qfq | 1,642,100 | 23,804,918 | -1.90% |
| 2024-08-22 | 14.65 | 14.87 | 14.56 | 14.74 | 14.48 | qfq | 1,972,982 | 29,062,670 | 1.03% |
| 2024-08-21 | 14.53 | 14.69 | 14.49 | 14.59 | 14.33 | qfq | 843,514 | 12,314,106 | 0.14% |
| 2024-08-20 | 14.76 | 15.17 | 14.52 | 14.57 | 14.31 | qfq | 1,562,752 | 22,873,461 | -1.95% |
| 2024-08-19 | 14.83 | 15.13 | 14.72 | 14.86 | 14.60 | qfq | 1,381,376 | 20,655,394 | -1.39% |
| 2024-08-16 | 15.09 | 15.28 | 15.03 | 15.07 | 14.81 | qfq | 1,644,403 | 24,906,969 | 0.00% |
| 2024-08-15 | 15.07 | 15.37 | 14.91 | 15.07 | 14.81 | qfq | 1,923,848 | 29,097,557 | 0.33% |
| 2024-08-14 | 15.28 | 15.46 | 15.00 | 15.02 | 14.76 | qfq | 1,220,916 | 18,438,331 | -1.70% |
| 2024-08-13 | 15.08 | 15.49 | 15.08 | 15.28 | 15.01 | qfq | 1,128,118 | 17,198,972 | 0.53% |
| 2024-08-12 | 15.29 | 15.40 | 15.10 | 15.20 | 14.93 | qfq | 1,652,676 | 25,152,410 | -0.98% |
| 2024-08-09 | 15.40 | 15.85 | 15.35 | 15.35 | 15.08 | qfq | 2,174,034 | 33,933,579 | -0.52% |
| 2024-08-08 | 15.70 | 15.93 | 15.15 | 15.43 | 15.16 | qfq | 2,944,755 | 45,529,821 | -3.56% |
| 2024-08-07 | 15.99 | 16.26 | 15.69 | 16.00 | 15.72 | qfq | 2,701,944 | 43,316,326 | 0.88% |
| 2024-08-06 | 15.55 | 16.08 | 15.35 | 15.86 | 15.58 | qfq | 2,848,064 | 44,942,264 | 3.46% |
| 2024-08-05 | 16.00 | 16.34 | 15.30 | 15.33 | 15.06 | qfq | 4,266,630 | 67,369,939 | -5.37% |
| 2024-08-02 | 16.31 | 16.69 | 16.11 | 16.20 | 15.92 | qfq | 3,217,783 | 52,738,125 | -1.34% |
| 2024-08-01 | 16.84 | 16.96 | 16.27 | 16.42 | 16.13 | qfq | 4,250,517 | 70,441,566 | -2.55% |
| 2024-07-31 | 16.01 | 16.95 | 15.79 | 16.85 | 16.55 | qfq | 4,653,005 | 76,289,592 | 5.91% |
| 2024-07-30 | 16.63 | 16.69 | 15.80 | 15.91 | 15.63 | qfq | 5,058,699 | 81,360,119 | -5.07% |
| 2024-07-29 | 17.52 | 17.69 | 16.53 | 16.76 | 16.47 | qfq | 4,447,800 | 75,298,476 | -4.39% |
| 2024-07-26 | 17.37 | 17.72 | 17.11 | 17.53 | 17.22 | qfq | 3,532,993 | 61,721,051 | 0.75% |
| 2024-07-25 | 17.05 | 17.83 | 16.80 | 17.40 | 17.09 | qfq | 7,409,979 | 128,240,460 | -4.76% |
| 2024-07-24 | 17.69 | 18.51 | 17.69 | 18.27 | 17.95 | qfq | 4,592,919 | 83,385,186 | 2.87% |
| 2024-07-23 | 18.08 | 18.12 | 17.70 | 17.76 | 17.45 | qfq | 2,718,680 | 48,562,099 | -1.77% |
| 2024-07-22 | 17.82 | 18.14 | 17.72 | 18.08 | 17.76 | qfq | 2,050,029 | 36,851,113 | 1.18% |
| 2024-07-19 | 17.50 | 18.09 | 17.49 | 17.87 | 17.56 | qfq | 1,991,395 | 35,425,065 | 1.07% |
| 2024-07-18 | 17.14 | 17.74 | 16.84 | 17.68 | 17.37 | qfq | 2,556,258 | 44,234,586 | 2.91% |
| 2024-07-17 | 17.59 | 17.63 | 17.06 | 17.18 | 16.88 | qfq | 1,829,546 | 31,525,104 | -2.39% |
| 2024-07-16 | 17.60 | 17.87 | 17.25 | 17.60 | 17.29 | qfq | 2,414,302 | 42,199,917 | -1.95% |
| 2024-07-15 | 17.81 | 18.24 | 17.74 | 17.95 | 17.63 | qfq | 1,849,357 | 33,143,900 | -1.27% |
| 2024-07-12 | 18.20 | 18.28 | 17.87 | 18.18 | 17.86 | qfq | 1,922,149 | 34,645,405 | 0.17% |
| 2024-07-11 | 17.62 | 18.18 | 17.42 | 18.15 | 17.83 | qfq | 2,350,849 | 42,252,602 | 3.60% |
| 2024-07-10 | 17.12 | 17.64 | 17.01 | 17.52 | 17.21 | qfq | 1,986,729 | 34,665,717 | 1.86% |
| 2024-07-09 | 16.72 | 17.35 | 16.48 | 17.20 | 16.90 | qfq | 1,839,612 | 31,129,896 | 2.93% |
| 2024-07-08 | 16.89 | 17.16 | 16.60 | 16.71 | 16.42 | qfq | 2,002,923 | 33,670,483 | -2.74% |
| 2024-07-05 | 17.08 | 17.35 | 16.65 | 17.18 | 16.88 | qfq | 2,870,016 | 48,662,719 | 0.00% |
| 2024-07-04 | 17.23 | 17.66 | 17.18 | 17.18 | 16.88 | qfq | 1,496,660 | 26,004,993 | -1.77% |
| 2024-07-03 | 17.66 | 17.87 | 17.41 | 17.49 | 17.18 | qfq | 1,981,113 | 34,864,253 | -2.18% |
| 2024-07-02 | 17.74 | 18.18 | 17.58 | 17.88 | 17.57 | qfq | 2,360,223 | 42,238,780 | 0.62% |
| 2024-07-01 | 18.21 | 18.45 | 17.47 | 17.77 | 17.46 | qfq | 3,058,041 | 54,303,697 | -3.48% |
| 2024-06-28 | 17.30 | 18.59 | 17.30 | 18.41 | 18.09 | qfq | 2,921,996 | 53,373,729 | 6.42% |
| 2024-06-27 | 17.75 | 17.85 | 17.22 | 17.30 | 17.00 | qfq | 1,502,400 | 26,318,634 | -2.59% |
| 2024-06-26 | 17.06 | 17.80 | 17.06 | 17.76 | 17.45 | qfq | 1,262,500 | 22,027,974 | 2.72% |
| 2024-06-25 | 17.35 | 17.99 | 17.14 | 17.29 | 16.99 | qfq | 1,981,574 | 34,471,881 | -1.26% |
| 2024-06-24 | 18.44 | 18.56 | 17.41 | 17.51 | 17.20 | qfq | 2,963,771 | 53,027,932 | -5.04% |
| 2024-06-21 | 18.55 | 18.73 | 18.31 | 18.44 | 18.12 | qfq | 1,416,104 | 26,218,982 | -0.59% |
| 2024-06-20 | 18.56 | 18.95 | 18.52 | 18.55 | 18.22 | qfq | 1,320,025 | 24,642,993 | -1.01% |
| 2024-06-19 | 18.69 | 18.88 | 18.47 | 18.74 | 18.41 | qfq | 1,229,447 | 23,020,779 | 0.05% |
| 2024-06-18 | 18.70 | 19.00 | 18.63 | 18.73 | 18.40 | qfq | 1,505,633 | 28,183,131 | -0.95% |
| 2024-06-17 | 18.83 | 19.05 | 18.42 | 18.91 | 18.58 | qfq | 2,622,763 | 49,415,271 | 2.60% |
| 2024-06-14 | 19.08 | 19.19 | 18.25 | 18.43 | 18.11 | qfq | 2,093,023 | 38,665,956 | -3.10% |
| 2024-06-13 | 18.80 | 19.23 | 18.61 | 19.02 | 18.69 | qfq | 1,611,319 | 30,570,063 | 0.85% |
| 2024-06-12 | 18.41 | 18.97 | 18.35 | 18.86 | 18.53 | qfq | 2,085,189 | 39,246,839 | 2.56% |
| 2024-06-11 | 18.05 | 18.49 | 17.67 | 18.39 | 18.07 | qfq | 2,178,561 | 39,679,983 | 1.60% |
| 2024-06-07 | 18.31 | 18.44 | 17.81 | 18.10 | 17.78 | qfq | 2,112,543 | 38,365,735 | -0.39% |
| 2024-06-06 | 18.59 | 18.92 | 17.89 | 18.17 | 17.85 | qfq | 3,356,541 | 61,150,381 | -3.09% |
| 2024-06-05 | 18.86 | 19.25 | 18.70 | 18.75 | 18.42 | qfq | 2,266,500 | 43,026,220 | -0.69% |
| 2024-06-04 | 19.31 | 19.31 | 18.47 | 18.88 | 18.55 | qfq | 3,925,284 | 73,979,866 | -1.92% |
| 2024-06-03 | 18.90 | 19.50 | 18.37 | 19.25 | 18.91 | qfq | 3,706,725 | 70,812,227 | -1.08% |
| 2024-05-31 | 19.16 | 19.65 | 19.10 | 19.46 | 19.12 | qfq | 1,746,273 | 33,884,979 | 1.09% |
| 2024-05-30 | 18.99 | 19.77 | 18.70 | 19.25 | 18.91 | qfq | 1,859,672 | 35,974,924 | 1.32% |
| 2024-05-29 | 19.20 | 19.69 | 18.85 | 19.00 | 18.67 | qfq | 1,474,542 | 28,234,177 | -1.04% |
| 2024-05-28 | 18.87 | 19.63 | 18.86 | 19.20 | 18.86 | qfq | 1,885,605 | 36,478,908 | 0.63% |
| 2024-05-27 | 19.13 | 19.13 | 18.60 | 19.08 | 18.74 | qfq | 1,843,465 | 34,682,429 | 0.42% |
| 2024-05-24 | 19.10 | 19.38 | 18.91 | 19.00 | 18.67 | qfq | 1,583,515 | 30,230,901 | -1.30% |
| 2024-05-23 | 19.30 | 19.59 | 19.12 | 19.25 | 18.91 | qfq | 1,831,189 | 35,378,787 | -0.52% |
| 2024-05-22 | 19.44 | 19.79 | 19.26 | 19.35 | 19.01 | qfq | 2,301,426 | 44,889,680 | -1.23% |
| 2024-05-21 | 19.73 | 19.81 | 19.50 | 19.59 | 19.25 | qfq | 1,543,551 | 30,306,745 | -1.21% |
| 2024-05-20 | 19.55 | 20.09 | 19.27 | 19.83 | 19.48 | qfq | 2,223,964 | 43,934,475 | 2.22% |
| 2024-05-17 | 18.84 | 19.48 | 18.75 | 19.40 | 19.06 | qfq | 2,841,945 | 54,568,460 | 3.03% |
| 2024-05-16 | 19.39 | 19.55 | 18.82 | 18.83 | 18.50 | qfq | 2,587,125 | 49,399,915 | -2.38% |
| 2024-05-15 | 19.26 | 19.87 | 19.17 | 19.29 | 18.95 | qfq | 2,380,847 | 46,463,839 | -0.52% |
| 2024-05-14 | 19.28 | 19.61 | 19.15 | 19.39 | 19.05 | qfq | 2,099,193 | 40,767,715 | 0.57% |
| 2024-05-13 | 19.65 | 19.75 | 19.12 | 19.28 | 18.94 | qfq | 3,523,522 | 68,363,866 | -2.63% |
| 2024-05-10 | 20.02 | 20.40 | 19.70 | 19.80 | 19.45 | qfq | 2,697,508 | 53,828,544 | -1.00% |
| 2024-05-09 | 20.25 | 20.25 | 19.50 | 20.00 | 19.65 | qfq | 4,827,159 | 95,883,685 | -1.28% |
| 2024-05-08 | 20.18 | 20.50 | 19.86 | 20.26 | 19.90 | qfq | 3,633,447 | 73,552,787 | 1.00% |
| 2024-05-07 | 19.69 | 20.26 | 19.45 | 20.06 | 19.71 | qfq | 4,060,496 | 81,084,544 | 1.72% |
| 2024-05-06 | 19.00 | 19.95 | 18.91 | 19.72 | 19.37 | qfq | 5,536,390 | 107,969,942 | 2.76% |
| 2024-04-30 | 19.82 | 19.88 | 18.92 | 19.19 | 18.66 | qfq | 3,995,727 | 76,642,526 | -2.74% |
| 2024-04-29 | 19.37 | 20.26 | 19.37 | 19.73 | 19.18 | qfq | 5,252,184 | 104,283,977 | 1.39% |
| 2024-04-26 | 18.87 | 19.68 | 18.87 | 19.46 | 18.92 | qfq | 5,596,174 | 107,966,241 | 2.42% |
| 2024-04-25 | 19.01 | 19.50 | 18.89 | 19.00 | 18.47 | qfq | 5,025,592 | 96,339,277 | -0.68% |
| 2024-04-24 | 18.40 | 19.38 | 18.39 | 19.13 | 18.60 | qfq | 5,635,109 | 106,727,069 | 4.36% |
| 2024-04-23 | 18.81 | 18.81 | 18.18 | 18.33 | 17.82 | qfq | 4,199,587 | 77,487,957 | -1.50% |
| 2024-04-22 | 18.25 | 18.63 | 17.60 | 18.61 | 18.09 | qfq | 5,839,073 | 107,069,695 | 2.03% |
| 2024-04-19 | 18.23 | 18.84 | 18.00 | 18.24 | 17.73 | qfq | 5,341,606 | 98,273,514 | -0.33% |
| 2024-04-18 | 17.62 | 18.85 | 17.62 | 18.30 | 17.79 | qfq | 7,405,212 | 135,176,389 | 7.71% |
| 2024-04-17 | 17.16 | 17.23 | 16.26 | 16.99 | 16.52 | qfq | 2,854,321 | 47,894,553 | 5.53% |
| 2024-04-16 | 17.24 | 17.26 | 15.80 | 16.10 | 15.65 | qfq | 4,057,451 | 65,759,400 | -4.90% |
| 2024-04-15 | 16.73 | 17.18 | 16.41 | 16.93 | 16.46 | qfq | 3,343,335 | 56,452,288 | 0.42% |
| 2024-04-12 | 17.00 | 17.24 | 16.81 | 16.86 | 16.39 | qfq | 1,388,311 | 23,604,051 | -0.12% |
| 2024-04-11 | 16.94 | 17.31 | 16.87 | 16.88 | 16.41 | qfq | 1,763,399 | 30,022,365 | -1.75% |
| 2024-04-10 | 17.07 | 17.45 | 16.79 | 17.18 | 16.70 | qfq | 2,922,050 | 50,263,858 | 0.64% |
| 2024-04-09 | 16.68 | 17.14 | 16.60 | 17.07 | 16.60 | qfq | 3,244,706 | 54,868,527 | 2.28% |
| 2024-04-08 | 17.24 | 17.24 | 16.64 | 16.69 | 16.23 | qfq | 2,766,091 | 46,726,709 | -3.19% |
| 2024-04-03 | 17.36 | 17.49 | 17.00 | 17.24 | 16.76 | qfq | 2,041,919 | 35,188,804 | -1.77% |
| 2024-04-02 | 17.55 | 17.80 | 17.31 | 17.55 | 17.06 | qfq | 3,322,786 | 58,326,444 | 0.23% |
| 2024-04-01 | 17.45 | 17.66 | 17.20 | 17.51 | 17.02 | qfq | 3,809,874 | 66,311,862 | 0.98% |
| 2024-03-29 | 17.15 | 17.60 | 17.06 | 17.34 | 16.86 | qfq | 3,730,995 | 64,564,712 | -0.23% |
| 2024-03-28 | 16.85 | 17.61 | 16.46 | 17.38 | 16.90 | qfq | 5,190,901 | 89,094,132 | 5.40% |
| 2024-03-27 | 17.11 | 17.14 | 16.38 | 16.49 | 16.03 | qfq | 3,518,870 | 58,710,783 | -4.24% |
| 2024-03-26 | 17.22 | 17.54 | 16.92 | 17.22 | 16.74 | qfq | 3,228,232 | 55,520,093 | 0.00% |
| 2024-03-25 | 17.62 | 18.07 | 17.21 | 17.22 | 16.74 | qfq | 3,764,395 | 66,622,410 | -2.93% |
| 2024-03-22 | 18.05 | 18.05 | 17.57 | 17.74 | 17.25 | qfq | 2,622,421 | 46,543,983 | -1.77% |
| 2024-03-21 | 17.98 | 18.23 | 17.64 | 18.06 | 17.56 | qfq | 3,831,479 | 69,069,185 | 0.95% |
| 2024-03-20 | 18.00 | 18.35 | 17.83 | 17.89 | 17.39 | qfq | 2,612,512 | 47,098,081 | -0.33% |
| 2024-03-19 | 17.90 | 18.28 | 17.73 | 17.95 | 17.45 | qfq | 3,711,324 | 66,818,456 | -1.10% |
| 2024-03-18 | 16.80 | 18.36 | 16.68 | 18.15 | 17.65 | qfq | 6,391,736 | 112,610,094 | 8.23% |
| 2024-03-15 | 16.43 | 17.00 | 16.34 | 16.77 | 16.30 | qfq | 3,862,172 | 64,408,768 | 1.57% |
| 2024-03-14 | 17.00 | 17.02 | 16.26 | 16.51 | 16.05 | qfq | 3,808,252 | 62,966,909 | -2.13% |
| 2024-03-13 | 16.79 | 17.06 | 16.53 | 16.87 | 16.40 | qfq | 4,985,931 | 83,816,952 | 0.48% |
| 2024-03-12 | 15.63 | 17.05 | 15.62 | 16.79 | 16.32 | qfq | 7,954,668 | 130,019,544 | 6.67% |
| 2024-03-11 | 15.70 | 16.04 | 15.24 | 15.74 | 15.30 | qfq | 6,593,585 | 103,243,372 | 8.93% |
| 2024-03-08 | 14.11 | 14.56 | 14.01 | 14.45 | 14.05 | qfq | 2,350,022 | 33,567,919 | 2.41% |
| 2024-03-07 | 14.46 | 14.62 | 14.10 | 14.11 | 13.72 | qfq | 2,273,393 | 32,592,546 | -2.42% |
| 2024-03-06 | 14.26 | 14.59 | 14.19 | 14.46 | 14.06 | qfq | 2,374,906 | 34,213,894 | 0.84% |
| 2024-03-05 | 14.31 | 14.76 | 14.25 | 14.34 | 13.94 | qfq | 2,996,144 | 43,520,191 | -0.76% |
| 2024-03-04 | 14.60 | 14.72 | 14.20 | 14.45 | 14.05 | qfq | 2,671,770 | 38,573,988 | -0.62% |
| 2024-03-01 | 14.12 | 14.64 | 13.89 | 14.54 | 14.14 | qfq | 4,689,127 | 66,809,233 | 2.97% |
| 2024-02-29 | 13.61 | 14.19 | 13.50 | 14.12 | 13.73 | qfq | 4,837,500 | 67,123,344 | 2.99% |
| 2024-02-28 | 14.81 | 14.89 | 13.70 | 13.71 | 13.33 | qfq | 6,477,630 | 92,036,261 | -7.43% |
| 2024-02-27 | 14.33 | 14.81 | 14.11 | 14.81 | 14.40 | qfq | 2,842,777 | 41,390,450 | 2.49% |
| 2024-02-26 | 14.20 | 14.62 | 13.98 | 14.45 | 14.05 | qfq | 4,082,984 | 58,526,286 | 1.83% |
| 2024-02-23 | 14.12 | 14.22 | 13.75 | 14.19 | 13.80 | qfq | 4,127,079 | 57,679,128 | 0.07% |
| 2024-02-22 | 13.68 | 14.18 | 13.58 | 14.18 | 13.79 | qfq | 3,061,109 | 42,413,657 | 2.31% |
| 2024-02-21 | 13.35 | 14.26 | 13.15 | 13.86 | 13.47 | qfq | 4,348,573 | 59,993,754 | 1.54% |
| 2024-02-20 | 13.50 | 14.04 | 13.03 | 13.65 | 13.27 | qfq | 5,047,327 | 68,377,049 | 2.32% |
| 2024-02-19 | 13.50 | 13.50 | 12.90 | 13.34 | 12.97 | qfq | 6,071,461 | 80,263,960 | -0.97% |
| 2024-02-08 | 11.85 | 14.10 | 11.70 | 13.47 | 13.10 | qfq | 8,023,658 | 101,978,509 | 13.67% |
| 2024-02-07 | 11.55 | 11.92 | 11.38 | 11.85 | 11.52 | qfq | 6,063,168 | 70,225,112 | 1.54% |
| 2024-02-06 | 11.31 | 12.01 | 10.21 | 11.67 | 11.35 | qfq | 5,848,057 | 64,798,600 | 6.09% |
| 2024-02-05 | 11.70 | 11.70 | 10.23 | 11.00 | 10.69 | qfq | 5,160,340 | 56,131,958 | -7.64% |
| 2024-02-02 | 12.76 | 12.94 | 11.47 | 11.91 | 11.58 | qfq | 3,419,097 | 41,428,242 | -6.29% |
| 2024-02-01 | 12.86 | 13.01 | 12.38 | 12.71 | 12.36 | qfq | 3,358,934 | 42,625,624 | -2.38% |
| 2024-01-31 | 13.52 | 14.07 | 12.89 | 13.02 | 12.66 | qfq | 2,803,054 | 37,081,738 | -4.55% |
| 2024-01-30 | 14.20 | 14.20 | 13.62 | 13.64 | 13.26 | qfq | 2,279,567 | 31,588,795 | -3.47% |
| 2024-01-29 | 14.98 | 14.98 | 14.11 | 14.13 | 13.74 | qfq | 2,754,402 | 39,683,818 | -3.75% |
| 2024-01-26 | 15.06 | 15.06 | 14.56 | 14.68 | 14.27 | qfq | 1,913,353 | 28,306,766 | -2.20% |
| 2024-01-25 | 14.67 | 15.04 | 14.46 | 15.01 | 14.59 | qfq | 2,448,399 | 36,412,231 | 2.95% |
| 2024-01-24 | 14.25 | 14.66 | 13.93 | 14.58 | 14.17 | qfq | 3,414,682 | 48,696,389 | 1.74% |
| 2024-01-23 | 14.06 | 14.37 | 13.84 | 14.33 | 13.93 | qfq | 3,916,949 | 55,442,574 | 1.63% |
| 2024-01-22 | 15.43 | 15.43 | 13.92 | 14.10 | 13.71 | qfq | 5,559,839 | 81,425,273 | -8.68% |
| 2024-01-19 | 15.37 | 15.79 | 15.23 | 15.44 | 15.01 | qfq | 3,888,424 | 60,452,534 | 0.65% |
| 2024-01-18 | 15.33 | 15.66 | 14.88 | 15.34 | 14.91 | qfq | 4,032,868 | 61,125,820 | -2.11% |
| 2024-01-17 | 16.66 | 16.66 | 15.64 | 15.67 | 15.23 | qfq | 3,101,618 | 49,485,803 | -5.43% |
| 2024-01-16 | 16.53 | 16.60 | 16.17 | 16.57 | 16.11 | qfq | 1,867,819 | 30,580,876 | 0.18% |
| 2024-01-15 | 16.80 | 16.81 | 16.42 | 16.54 | 16.08 | qfq | 1,545,991 | 25,567,031 | -1.61% |
| 2024-01-12 | 16.69 | 17.02 | 16.60 | 16.81 | 16.34 | qfq | 1,540,028 | 25,909,154 | 0.84% |
| 2024-01-11 | 16.80 | 16.83 | 16.42 | 16.67 | 16.21 | qfq | 2,374,310 | 39,438,914 | 0.42% |
| 2024-01-10 | 16.89 | 16.97 | 16.45 | 16.60 | 16.14 | qfq | 1,933,037 | 32,353,840 | -2.01% |
| 2024-01-09 | 16.79 | 17.08 | 16.64 | 16.94 | 16.47 | qfq | 1,489,853 | 25,138,571 | 0.89% |
| 2024-01-08 | 17.24 | 17.34 | 16.72 | 16.79 | 16.32 | qfq | 1,487,499 | 25,233,208 | -2.04% |
| 2024-01-05 | 17.65 | 17.66 | 16.94 | 17.14 | 16.66 | qfq | 1,670,166 | 28,927,799 | -2.61% |
| 2024-01-04 | 17.55 | 17.75 | 17.31 | 17.60 | 17.11 | qfq | 1,918,655 | 33,639,854 | 0.34% |
| 2024-01-03 | 17.90 | 18.00 | 17.41 | 17.54 | 17.05 | qfq | 2,650,740 | 46,653,912 | -2.72% |
| 2024-01-02 | 17.60 | 18.20 | 17.45 | 18.03 | 17.53 | qfq | 2,830,885 | 50,813,194 | 2.33% |
| 2023-12-29 | 17.19 | 17.67 | 17.19 | 17.62 | 17.13 | qfq | 1,980,305 | 34,549,567 | 1.91% |
| 2023-12-28 | 16.72 | 17.35 | 16.51 | 17.29 | 16.81 | qfq | 2,213,592 | 37,736,110 | 3.53% |
| 2023-12-27 | 16.58 | 16.74 | 16.44 | 16.70 | 16.24 | qfq | 2,436,758 | 40,405,859 | 0.54% |
| 2023-12-26 | 16.90 | 16.98 | 16.31 | 16.61 | 16.15 | qfq | 2,950,779 | 48,855,189 | -2.24% |
| 2023-12-25 | 16.72 | 17.49 | 16.72 | 16.99 | 16.52 | qfq | 3,499,284 | 60,161,661 | -0.12% |
| 2023-12-22 | 16.88 | 17.46 | 16.80 | 17.01 | 16.54 | qfq | 4,402,439 | 75,044,404 | 0.29% |
| 2023-12-21 | 16.82 | 17.13 | 16.49 | 16.96 | 16.49 | qfq | 1,666,420 | 28,001,277 | 0.36% |
| 2023-12-20 | 17.38 | 17.38 | 16.80 | 16.90 | 16.43 | qfq | 1,744,637 | 29,641,196 | 0.00% |
| 2023-12-19 | 16.87 | 17.04 | 16.58 | 16.90 | 16.43 | qfq | 2,137,143 | 36,083,807 | 0.36% |
| 2023-12-18 | 17.08 | 17.20 | 16.77 | 16.84 | 16.37 | qfq | 1,604,932 | 27,165,857 | -0.88% |
| 2023-12-15 | 17.40 | 17.40 | 16.99 | 16.99 | 16.52 | qfq | 2,053,188 | 35,143,677 | -0.59% |
| 2023-12-14 | 17.50 | 17.50 | 17.00 | 17.09 | 16.61 | qfq | 1,774,101 | 30,381,480 | -0.93% |
| 2023-12-13 | 17.27 | 17.70 | 17.10 | 17.25 | 16.77 | qfq | 2,539,141 | 44,252,081 | -0.17% |
| 2023-12-12 | 17.52 | 17.78 | 17.18 | 17.28 | 16.80 | qfq | 1,542,327 | 26,820,584 | -0.86% |
| 2023-12-11 | 17.19 | 17.52 | 16.99 | 17.43 | 16.95 | qfq | 2,474,784 | 42,864,877 | 1.87% |
| 2023-12-08 | 17.28 | 17.64 | 17.08 | 17.11 | 16.63 | qfq | 1,236,936 | 21,365,921 | -1.27% |
| 2023-12-07 | 17.45 | 17.51 | 17.23 | 17.33 | 16.85 | qfq | 1,495,754 | 25,976,357 | -0.74% |
| 2023-12-06 | 17.44 | 17.65 | 17.37 | 17.46 | 16.97 | qfq | 1,171,038 | 20,499,031 | -0.51% |
| 2023-12-05 | 17.77 | 17.85 | 17.40 | 17.55 | 17.06 | qfq | 2,345,138 | 41,166,915 | -1.74% |
| 2023-12-04 | 17.52 | 18.05 | 17.52 | 17.86 | 17.36 | qfq | 2,416,493 | 43,217,573 | 1.25% |
| 2023-12-01 | 17.75 | 17.88 | 17.58 | 17.64 | 17.15 | qfq | 1,507,622 | 26,670,292 | -1.34% |
| 2023-11-30 | 18.11 | 18.15 | 17.71 | 17.88 | 17.38 | qfq | 1,615,265 | 28,849,991 | -1.00% |
| 2023-11-29 | 18.16 | 18.32 | 18.00 | 18.06 | 17.56 | qfq | 1,126,373 | 20,421,160 | -0.55% |
| 2023-11-28 | 18.14 | 18.45 | 18.10 | 18.16 | 17.66 | qfq | 1,783,346 | 32,507,034 | 0.00% |
| 2023-11-27 | 17.73 | 18.27 | 17.73 | 18.16 | 17.66 | qfq | 1,925,343 | 34,785,280 | 2.02% |
| 2023-11-24 | 18.12 | 18.17 | 17.74 | 17.80 | 17.31 | qfq | 1,346,846 | 24,082,539 | -1.77% |
| 2023-11-23 | 18.05 | 18.25 | 17.95 | 18.12 | 17.62 | qfq | 1,769,133 | 31,993,982 | 0.06% |
| 2023-11-22 | 18.37 | 18.53 | 18.10 | 18.11 | 17.61 | qfq | 1,521,876 | 27,807,252 | -0.93% |
| 2023-11-21 | 18.66 | 18.77 | 18.21 | 18.28 | 17.77 | qfq | 1,567,490 | 28,861,153 | -1.56% |
| 2023-11-20 | 18.24 | 18.73 | 18.15 | 18.57 | 18.05 | qfq | 2,675,446 | 49,473,003 | 1.64% |
| 2023-11-17 | 18.38 | 18.49 | 18.24 | 18.27 | 17.76 | qfq | 1,205,851 | 22,104,570 | -0.44% |
| 2023-11-16 | 18.54 | 18.71 | 18.28 | 18.35 | 17.84 | qfq | 1,346,606 | 24,859,158 | -1.50% |
| 2023-11-15 | 18.66 | 18.71 | 18.40 | 18.63 | 18.11 | qfq | 1,844,530 | 34,216,037 | 0.76% |
| 2023-11-14 | 18.73 | 18.73 | 18.40 | 18.49 | 17.98 | qfq | 1,892,138 | 34,989,822 | -0.91% |
| 2023-11-13 | 18.09 | 18.67 | 17.99 | 18.66 | 18.14 | qfq | 2,664,174 | 48,923,393 | 3.15% |
| 2023-11-10 | 18.30 | 18.30 | 17.88 | 18.09 | 17.59 | qfq | 1,021,428 | 18,486,975 | -0.22% |
| 2023-11-09 | 18.35 | 18.35 | 18.00 | 18.13 | 17.63 | qfq | 1,352,293 | 24,520,820 | -0.93% |
| 2023-11-08 | 18.38 | 18.52 | 18.16 | 18.30 | 17.79 | qfq | 1,554,251 | 28,424,206 | -0.60% |
| 2023-11-07 | 18.79 | 18.79 | 18.37 | 18.41 | 17.90 | qfq | 2,384,455 | 44,075,308 | -1.55% |
| 2023-11-06 | 18.28 | 18.94 | 18.04 | 18.70 | 18.18 | qfq | 3,327,863 | 61,535,701 | 2.69% |
| 2023-11-03 | 17.96 | 18.36 | 17.90 | 18.21 | 17.70 | qfq | 1,942,026 | 35,321,269 | 0.89% |
| 2023-11-02 | 18.15 | 18.50 | 18.00 | 18.05 | 17.55 | qfq | 2,888,982 | 52,512,171 | -1.37% |
| 2023-11-01 | 18.05 | 18.60 | 17.80 | 18.30 | 17.79 | qfq | 6,278,864 | 114,672,142 | 0.38% |
| 2023-10-31 | 17.40 | 18.38 | 17.00 | 18.23 | 17.72 | qfq | 8,086,190 | 145,641,516 | 8.00% |
| 2023-10-30 | 16.92 | 16.92 | 16.53 | 16.88 | 16.41 | qfq | 2,673,488 | 44,717,674 | 1.08% |
| 2023-10-27 | 16.44 | 16.87 | 16.13 | 16.70 | 16.24 | qfq | 2,652,653 | 44,220,042 | 1.64% |
| 2023-10-26 | 16.62 | 16.62 | 15.86 | 16.43 | 15.97 | qfq | 2,014,707 | 32,624,237 | 0.12% |
| 2023-10-25 | 16.37 | 16.70 | 16.09 | 16.41 | 15.95 | qfq | 1,617,366 | 26,598,357 | 1.99% |
| 2023-10-24 | 15.92 | 16.18 | 15.76 | 16.09 | 15.64 | qfq | 1,973,253 | 31,510,897 | 0.56% |
| 2023-10-23 | 15.88 | 16.43 | 15.85 | 16.00 | 15.56 | qfq | 2,013,671 | 32,360,043 | -0.37% |
| 2023-10-20 | 16.09 | 16.32 | 15.93 | 16.06 | 15.61 | qfq | 1,757,679 | 28,314,612 | -0.68% |
| 2023-10-19 | 16.20 | 16.54 | 16.13 | 16.17 | 15.72 | qfq | 1,518,102 | 24,741,669 | -0.74% |
| 2023-10-18 | 16.37 | 16.66 | 16.17 | 16.29 | 15.84 | qfq | 1,870,917 | 30,569,379 | -1.39% |
| 2023-10-17 | 16.32 | 16.60 | 16.15 | 16.52 | 16.06 | qfq | 1,717,338 | 28,090,915 | 0.92% |
| 2023-10-16 | 16.46 | 16.80 | 16.22 | 16.37 | 15.91 | qfq | 2,332,448 | 38,398,427 | -0.55% |
| 2023-10-13 | 16.51 | 16.72 | 16.40 | 16.46 | 16.00 | qfq | 2,523,634 | 41,695,610 | -0.90% |
| 2023-10-12 | 16.59 | 16.66 | 16.20 | 16.61 | 16.15 | qfq | 3,457,759 | 56,991,596 | 0.67% |
| 2023-10-11 | 17.06 | 17.06 | 16.39 | 16.50 | 16.04 | qfq | 4,462,732 | 74,188,807 | -3.28% |
| 2023-10-10 | 17.84 | 17.85 | 16.99 | 17.06 | 16.59 | qfq | 4,259,599 | 73,909,804 | -3.72% |
| 2023-10-09 | 17.57 | 17.89 | 17.50 | 17.72 | 17.23 | qfq | 4,563,748 | 80,850,378 | 0.62% |
| 2023-09-28 | 16.73 | 17.82 | 16.31 | 17.61 | 17.12 | qfq | 5,691,442 | 98,536,267 | 6.02% |
| 2023-09-27 | 16.80 | 17.68 | 16.56 | 16.61 | 16.15 | qfq | 6,617,842 | 112,455,031 | 5.26% |
| 2023-09-26 | 15.77 | 15.98 | 15.68 | 15.78 | 15.34 | qfq | 1,222,186 | 19,314,561 | -0.19% |
| 2023-09-25 | 16.07 | 16.13 | 15.72 | 15.81 | 15.37 | qfq | 1,422,406 | 22,517,614 | -1.56% |
| 2023-09-22 | 16.00 | 16.23 | 15.78 | 16.06 | 15.61 | qfq | 2,628,531 | 41,998,395 | 0.63% |
| 2023-09-21 | 16.07 | 16.31 | 15.85 | 15.96 | 15.52 | qfq | 2,017,590 | 32,401,248 | 0.13% |
| 2023-09-20 | 16.41 | 16.57 | 15.88 | 15.94 | 15.50 | qfq | 2,255,174 | 36,351,747 | -2.98% |
| 2023-09-19 | 16.80 | 17.05 | 16.31 | 16.43 | 15.97 | qfq | 1,507,717 | 24,894,190 | -2.78% |
| 2023-09-18 | 16.68 | 17.12 | 16.68 | 16.90 | 16.43 | qfq | 1,105,100 | 18,683,132 | -0.47% |
| 2023-09-15 | 17.19 | 17.19 | 16.80 | 16.98 | 16.51 | qfq | 1,386,932 | 23,485,792 | -0.59% |
| 2023-09-14 | 17.60 | 17.60 | 17.01 | 17.08 | 16.61 | qfq | 1,457,213 | 25,069,427 | -0.99% |
| 2023-09-13 | 17.64 | 17.64 | 17.09 | 17.25 | 16.77 | qfq | 2,174,214 | 37,580,326 | -1.82% |
| 2023-09-12 | 17.74 | 17.80 | 17.51 | 17.57 | 17.08 | qfq | 1,308,442 | 23,050,841 | -1.29% |
| 2023-09-11 | 18.08 | 18.10 | 17.72 | 17.80 | 17.31 | qfq | 2,295,920 | 40,987,915 | -1.33% |
| 2023-09-08 | 17.51 | 18.28 | 17.51 | 18.04 | 17.54 | qfq | 2,130,180 | 38,506,829 | 2.15% |
| 2023-09-07 | 18.29 | 18.31 | 17.61 | 17.66 | 17.17 | qfq | 1,819,345 | 32,459,983 | -3.23% |
| 2023-09-06 | 17.54 | 18.32 | 17.39 | 18.25 | 17.74 | qfq | 3,590,021 | 64,816,326 | 4.29% |
| 2023-09-05 | 17.45 | 17.83 | 17.45 | 17.50 | 17.01 | qfq | 1,382,027 | 24,352,681 | -0.40% |
| 2023-09-04 | 17.46 | 17.66 | 17.22 | 17.57 | 17.08 | qfq | 2,513,891 | 43,861,760 | 0.69% |
| 2023-09-01 | 17.92 | 17.98 | 17.38 | 17.45 | 16.96 | qfq | 1,522,796 | 26,696,917 | -2.95% |
| 2023-08-31 | 18.16 | 18.16 | 17.66 | 17.98 | 17.48 | qfq | 1,652,175 | 29,724,955 | -1.48% |
| 2023-08-30 | 18.00 | 18.32 | 17.85 | 18.25 | 17.74 | qfq | 1,508,454 | 27,414,665 | 2.87% |
| 2023-08-29 | 17.12 | 18.13 | 17.02 | 17.74 | 17.25 | qfq | 2,563,625 | 45,546,761 | 3.14% |
| 2023-08-28 | 17.71 | 17.80 | 17.02 | 17.20 | 16.72 | qfq | 1,759,151 | 30,560,617 | 1.96% |
| 2023-08-25 | 17.29 | 17.29 | 16.79 | 16.87 | 16.40 | qfq | 1,562,942 | 26,580,072 | -2.03% |
| 2023-08-24 | 17.31 | 17.55 | 16.85 | 17.22 | 16.74 | qfq | 1,937,819 | 33,218,492 | -0.46% |
| 2023-08-23 | 17.68 | 17.85 | 17.21 | 17.30 | 16.82 | qfq | 1,299,273 | 22,541,098 | -2.32% |
| 2023-08-22 | 17.63 | 17.94 | 17.27 | 17.71 | 17.22 | qfq | 1,809,314 | 32,006,798 | 2.07% |
| 2023-08-21 | 17.89 | 18.24 | 17.35 | 17.35 | 16.87 | qfq | 1,489,706 | 26,336,274 | -2.96% |
| 2023-08-18 | 17.77 | 18.23 | 17.77 | 17.88 | 17.38 | qfq | 2,229,577 | 40,255,673 | 0.17% |
| 2023-08-17 | 16.95 | 17.89 | 16.84 | 17.85 | 17.35 | qfq | 2,247,040 | 39,429,922 | 5.31% |
| 2023-08-16 | 17.15 | 17.44 | 16.95 | 16.95 | 16.48 | qfq | 740,823 | 12,730,062 | -1.17% |
| 2023-08-15 | 17.43 | 17.43 | 16.96 | 17.15 | 16.67 | qfq | 1,046,251 | 17,950,106 | -0.06% |
| 2023-08-14 | 17.06 | 17.25 | 16.90 | 17.16 | 16.68 | qfq | 1,322,232 | 22,561,989 | -0.12% |
| 2023-08-11 | 17.66 | 17.66 | 17.17 | 17.18 | 16.70 | qfq | 1,408,257 | 24,415,233 | -1.66% |
| 2023-08-10 | 17.41 | 17.73 | 17.25 | 17.47 | 16.98 | qfq | 1,888,532 | 33,143,431 | 1.28% |
| 2023-08-09 | 17.50 | 17.54 | 17.18 | 17.25 | 16.77 | qfq | 2,909,683 | 50,350,489 | -1.77% |
| 2023-08-08 | 19.10 | 19.10 | 17.13 | 17.56 | 17.07 | qfq | 5,586,565 | 98,091,578 | -7.97% |
| 2023-08-07 | 18.73 | 19.20 | 18.51 | 19.08 | 18.55 | qfq | 2,858,820 | 54,157,422 | 2.80% |
| 2023-08-04 | 18.58 | 18.73 | 18.32 | 18.56 | 18.04 | qfq | 1,524,910 | 28,197,343 | 1.09% |
| 2023-08-03 | 18.79 | 18.79 | 18.33 | 18.36 | 17.85 | qfq | 980,269 | 18,058,379 | -1.61% |
| 2023-08-02 | 18.59 | 18.86 | 18.53 | 18.66 | 18.14 | qfq | 714,775 | 13,319,524 | 0.21% |
| 2023-08-01 | 18.68 | 18.94 | 18.51 | 18.62 | 18.10 | qfq | 1,121,395 | 20,946,681 | -0.85% |
| 2023-07-31 | 18.63 | 19.29 | 18.61 | 18.78 | 18.26 | qfq | 1,899,361 | 35,864,742 | 0.32% |
| 2023-07-28 | 18.81 | 19.38 | 18.52 | 18.72 | 18.20 | qfq | 1,542,946 | 28,803,809 | -1.73% |
| 2023-07-27 | 19.00 | 19.40 | 18.84 | 19.05 | 18.52 | qfq | 1,575,183 | 30,173,651 | 1.33% |
| 2023-07-26 | 19.21 | 19.24 | 18.70 | 18.80 | 18.28 | qfq | 1,296,037 | 24,493,804 | -2.49% |
| 2023-07-25 | 19.40 | 19.41 | 18.91 | 19.28 | 18.74 | qfq | 1,253,985 | 24,051,410 | 0.21% |
| 2023-07-24 | 18.88 | 19.32 | 18.72 | 19.24 | 18.71 | qfq | 1,353,147 | 25,714,570 | 1.21% |
| 2023-07-21 | 18.94 | 19.14 | 18.81 | 19.01 | 18.48 | qfq | 976,737 | 18,562,744 | 0.11% |
| 2023-07-20 | 19.55 | 19.55 | 18.90 | 18.99 | 18.46 | qfq | 1,127,821 | 21,688,501 | -1.91% |
| 2023-07-19 | 19.47 | 19.67 | 19.26 | 19.36 | 18.82 | qfq | 1,268,890 | 24,618,092 | -1.22% |
| 2023-07-18 | 19.12 | 19.80 | 19.08 | 19.60 | 19.06 | qfq | 1,492,293 | 29,152,124 | 2.46% |