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
联赢激光688518.SH
最近收盘价18.462026-07-17
最近交易日2026-07-17
成交量（股）18,674,329
成交额（元）353,899,501
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.15 | — | — | — | 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 | 19.77 | 19.78 | 18.31 | 18.46 | 18.46 | qfq | 18,674,329 | 353,899,501 | -5.24% |
| 2026-07-16 | 20.41 | 20.73 | 19.29 | 19.48 | 19.48 | qfq | 17,313,602 | 346,248,918 | -6.17% |
| 2026-07-15 | 21.39 | 21.71 | 20.59 | 20.76 | 20.76 | qfq | 15,732,206 | 331,551,670 | -2.17% |
| 2026-07-14 | 21.46 | 21.58 | 20.35 | 21.22 | 21.22 | qfq | 18,545,475 | 389,367,037 | -0.84% |
| 2026-07-13 | 23.07 | 23.36 | 21.37 | 21.40 | 21.40 | qfq | 20,575,255 | 457,775,394 | -8.74% |
| 2026-07-10 | 24.91 | 26.10 | 23.38 | 23.45 | 23.45 | qfq | 26,844,793 | 663,758,566 | -6.54% |
| 2026-07-09 | 25.33 | 25.60 | 23.90 | 25.09 | 25.09 | qfq | 20,986,390 | 516,335,277 | 0.00% |
| 2026-07-08 | 26.80 | 27.18 | 24.73 | 25.09 | 25.09 | qfq | 21,486,273 | 547,464,718 | -6.31% |
| 2026-07-07 | 27.20 | 27.71 | 26.26 | 26.78 | 26.78 | qfq | 18,436,932 | 496,046,925 | -0.85% |
| 2026-07-06 | 27.68 | 28.28 | 26.09 | 27.01 | 27.01 | qfq | 24,051,149 | 656,040,225 | -1.67% |
| 2026-07-03 | 28.90 | 28.95 | 27.46 | 27.47 | 27.47 | qfq | 21,846,007 | 614,397,961 | -4.55% |
| 2026-07-02 | 29.53 | 30.35 | 28.45 | 28.78 | 28.78 | qfq | 22,977,513 | 676,652,743 | -4.67% |
| 2026-07-01 | 30.93 | 31.36 | 29.80 | 30.19 | 30.19 | qfq | 27,256,454 | 828,975,829 | -2.30% |
| 2026-06-30 | 27.22 | 30.96 | 27.01 | 30.90 | 30.90 | qfq | 40,783,465 | 1,217,355,231 | 13.60% |
| 2026-06-29 | 28.56 | 29.72 | 26.38 | 27.20 | 27.20 | qfq | 33,297,477 | 923,981,950 | -4.96% |
| 2026-06-26 | 28.71 | 29.87 | 28.10 | 28.62 | 28.62 | qfq | 25,304,998 | 732,533,243 | -1.58% |
| 2026-06-25 | 28.95 | 29.45 | 28.00 | 29.08 | 29.08 | qfq | 23,863,018 | 689,347,643 | 1.54% |
| 2026-06-24 | 28.21 | 28.84 | 27.62 | 28.64 | 28.64 | qfq | 17,151,003 | 486,194,032 | -0.56% |
| 2026-06-23 | 28.58 | 29.71 | 27.65 | 28.80 | 28.80 | qfq | 21,625,907 | 623,323,774 | -0.45% |
| 2026-06-22 | 29.50 | 30.21 | 27.80 | 28.93 | 28.93 | qfq | 24,999,693 | 718,186,259 | -1.77% |
| 2026-06-18 | 29.13 | 29.82 | 28.95 | 29.45 | 29.45 | qfq | 18,048,185 | 531,819,739 | 0.79% |
| 2026-06-17 | 28.42 | 29.88 | 28.33 | 29.22 | 29.22 | qfq | 20,711,188 | 607,566,724 | 1.56% |
| 2026-06-16 | 27.78 | 29.46 | 27.69 | 28.77 | 28.77 | qfq | 20,665,562 | 590,700,785 | 3.86% |
| 2026-06-15 | 25.50 | 27.79 | 25.25 | 27.70 | 27.70 | qfq | 25,934,631 | 700,415,396 | 9.57% |
| 2026-06-12 | 26.27 | 27.00 | 25.08 | 25.28 | 25.28 | qfq | 20,833,233 | 540,927,587 | -2.09% |
| 2026-06-11 | 25.70 | 26.66 | 25.30 | 25.82 | 25.82 | qfq | 16,523,559 | 427,967,849 | -0.58% |
| 2026-06-10 | 26.50 | 26.88 | 25.43 | 25.97 | 25.97 | qfq | 16,603,046 | 431,903,443 | -3.46% |
| 2026-06-09 | 26.06 | 27.36 | 25.56 | 26.90 | 26.90 | qfq | 20,343,357 | 538,877,792 | 4.83% |
| 2026-06-08 | 25.34 | 26.92 | 25.31 | 25.66 | 25.66 | qfq | 18,842,074 | 489,652,406 | -4.33% |
| 2026-06-05 | 26.03 | 28.27 | 24.66 | 26.82 | 26.82 | qfq | 28,287,837 | 752,658,591 | 2.76% |
| 2026-06-04 | 25.26 | 26.40 | 25.06 | 26.10 | 26.10 | qfq | 16,952,754 | 439,304,986 | 0.66% |
| 2026-06-03 | 25.60 | 26.96 | 25.41 | 25.93 | 25.93 | qfq | 20,859,615 | 543,627,299 | 0.97% |
| 2026-06-02 | 26.10 | 26.34 | 25.02 | 25.68 | 25.53 | qfq | 22,097,808 | 572,029,652 | -1.53% |
| 2026-06-01 | 27.50 | 28.00 | 26.00 | 26.08 | 25.93 | qfq | 20,092,497 | 541,184,695 | -5.71% |
| 2026-05-29 | 30.68 | 30.77 | 27.39 | 27.66 | 27.50 | qfq | 31,724,351 | 903,695,723 | -9.78% |
| 2026-05-28 | 30.30 | 31.00 | 29.60 | 30.66 | 30.48 | qfq | 23,201,750 | 703,304,740 | -0.13% |
| 2026-05-27 | 31.11 | 32.38 | 30.15 | 30.70 | 30.52 | qfq | 25,902,047 | 810,857,573 | 0.07% |
| 2026-05-26 | 32.33 | 32.33 | 29.71 | 30.68 | 30.50 | qfq | 32,566,520 | 997,193,879 | -5.80% |
| 2026-05-25 | 31.50 | 33.58 | 30.60 | 32.57 | 32.38 | qfq | 31,642,494 | 1,018,200,124 | 4.36% |
| 2026-05-22 | 29.95 | 31.46 | 29.75 | 31.21 | 31.03 | qfq | 22,676,903 | 696,937,529 | 5.19% |
| 2026-05-21 | 31.10 | 32.41 | 29.40 | 29.67 | 29.50 | qfq | 27,466,409 | 858,860,175 | -2.69% |
| 2026-05-20 | 30.14 | 31.18 | 30.00 | 30.49 | 30.31 | qfq | 17,365,510 | 528,226,901 | 0.30% |
| 2026-05-19 | 29.17 | 30.47 | 28.12 | 30.40 | 30.22 | qfq | 22,019,415 | 649,108,052 | 4.22% |
| 2026-05-18 | 28.45 | 29.64 | 28.25 | 29.17 | 29.00 | qfq | 15,350,608 | 446,935,233 | 1.82% |
| 2026-05-15 | 29.31 | 30.05 | 28.34 | 28.65 | 28.48 | qfq | 21,201,471 | 616,668,169 | -2.35% |
| 2026-05-14 | 29.67 | 30.18 | 28.39 | 29.34 | 29.17 | qfq | 22,424,558 | 658,033,485 | -0.84% |
| 2026-05-13 | 29.50 | 29.79 | 29.06 | 29.59 | 29.42 | qfq | 13,211,785 | 389,981,379 | 0.48% |
| 2026-05-12 | 29.66 | 30.08 | 28.99 | 29.45 | 29.28 | qfq | 15,995,239 | 470,698,624 | -0.88% |
| 2026-05-11 | 28.70 | 29.93 | 28.58 | 29.71 | 29.54 | qfq | 19,816,909 | 581,384,473 | 3.52% |
| 2026-05-08 | 28.90 | 29.24 | 28.37 | 28.70 | 28.53 | qfq | 14,454,863 | 414,331,125 | -1.17% |
| 2026-05-07 | 28.50 | 29.39 | 28.34 | 29.04 | 28.87 | qfq | 17,248,752 | 500,413,735 | 1.97% |
| 2026-05-06 | 29.30 | 29.56 | 28.32 | 28.48 | 28.31 | qfq | 20,888,493 | 604,496,749 | -0.63% |
| 2026-04-30 | 27.35 | 29.13 | 27.34 | 28.66 | 28.49 | qfq | 27,902,983 | 789,646,517 | 6.82% |
| 2026-04-29 | 26.59 | 27.58 | 26.08 | 26.83 | 26.67 | qfq | 16,120,799 | 430,362,803 | -0.26% |
| 2026-04-28 | 28.06 | 28.06 | 26.65 | 26.90 | 26.74 | qfq | 14,891,529 | 403,787,846 | -4.51% |
| 2026-04-27 | 27.71 | 28.80 | 27.49 | 28.17 | 28.01 | qfq | 13,270,124 | 375,072,689 | 1.66% |
| 2026-04-24 | 27.85 | 28.33 | 27.28 | 27.71 | 27.55 | qfq | 14,711,599 | 408,456,313 | -2.05% |
| 2026-04-23 | 29.97 | 30.00 | 28.01 | 28.29 | 28.12 | qfq | 17,016,400 | 486,713,863 | -5.57% |
| 2026-04-22 | 29.11 | 30.47 | 28.88 | 29.96 | 29.79 | qfq | 17,775,436 | 527,809,027 | 2.85% |
| 2026-04-21 | 30.26 | 30.57 | 28.99 | 29.13 | 28.96 | qfq | 24,619,037 | 729,679,813 | -4.80% |
| 2026-04-20 | 28.51 | 32.09 | 27.70 | 30.60 | 30.42 | qfq | 31,798,550 | 958,831,959 | 6.96% |
| 2026-04-17 | 26.83 | 28.80 | 26.83 | 28.61 | 28.44 | qfq | 17,812,901 | 501,580,738 | 6.71% |
| 2026-04-16 | 26.20 | 27.07 | 25.96 | 26.81 | 26.65 | qfq | 9,916,463 | 264,155,932 | 3.27% |
| 2026-04-15 | 26.33 | 26.67 | 25.84 | 25.96 | 25.81 | qfq | 8,414,554 | 221,006,721 | -1.59% |
| 2026-04-14 | 25.93 | 26.39 | 25.78 | 26.38 | 26.23 | qfq | 8,697,371 | 227,413,849 | 2.53% |
| 2026-04-13 | 25.40 | 26.40 | 25.40 | 25.73 | 25.58 | qfq | 10,277,670 | 265,347,788 | 0.23% |
| 2026-04-10 | 25.60 | 26.38 | 25.50 | 25.67 | 25.52 | qfq | 10,894,886 | 282,382,900 | 1.54% |
| 2026-04-09 | 25.48 | 25.80 | 25.11 | 25.28 | 25.13 | qfq | 9,263,836 | 235,625,145 | -2.02% |
| 2026-04-08 | 25.47 | 25.85 | 24.72 | 25.80 | 25.65 | qfq | 9,474,148 | 242,004,156 | 4.84% |
| 2026-04-07 | 24.95 | 25.47 | 24.50 | 24.61 | 24.47 | qfq | 8,871,084 | 221,524,532 | -2.03% |
| 2026-04-03 | 23.75 | 25.37 | 23.53 | 25.12 | 24.97 | qfq | 14,221,014 | 350,258,009 | 5.77% |
| 2026-04-02 | 24.55 | 24.58 | 23.42 | 23.75 | 23.61 | qfq | 6,146,268 | 147,081,830 | -3.26% |
| 2026-04-01 | 24.30 | 24.86 | 24.08 | 24.55 | 24.41 | qfq | 7,579,634 | 185,285,242 | 3.59% |
| 2026-03-31 | 24.14 | 24.64 | 23.68 | 23.70 | 23.56 | qfq | 7,452,514 | 179,903,543 | -2.03% |
| 2026-03-30 | 24.00 | 24.36 | 23.55 | 24.19 | 24.05 | qfq | 6,590,946 | 157,674,141 | -1.02% |
| 2026-03-27 | 23.59 | 24.75 | 23.50 | 24.44 | 24.30 | qfq | 8,433,787 | 204,048,213 | 2.05% |
| 2026-03-26 | 24.05 | 24.43 | 23.80 | 23.95 | 23.81 | qfq | 9,577,582 | 230,615,975 | -0.37% |
| 2026-03-25 | 23.08 | 24.10 | 23.08 | 24.04 | 23.90 | qfq | 13,470,089 | 319,185,293 | 5.21% |
| 2026-03-24 | 22.90 | 22.90 | 21.95 | 22.85 | 22.72 | qfq | 10,208,735 | 228,832,919 | 1.92% |
| 2026-03-23 | 23.06 | 23.67 | 22.12 | 22.42 | 22.29 | qfq | 12,122,478 | 277,574,130 | -5.00% |
| 2026-03-20 | 23.93 | 24.51 | 23.36 | 23.60 | 23.46 | qfq | 7,694,391 | 185,043,561 | -1.13% |
| 2026-03-19 | 24.75 | 24.75 | 23.65 | 23.87 | 23.73 | qfq | 10,027,449 | 242,052,664 | -4.52% |
| 2026-03-18 | 24.66 | 25.07 | 24.51 | 25.00 | 24.85 | qfq | 6,426,983 | 159,641,492 | 1.38% |
| 2026-03-17 | 26.00 | 26.37 | 24.58 | 24.66 | 24.52 | qfq | 8,870,618 | 223,932,925 | -4.49% |
| 2026-03-16 | 25.64 | 25.90 | 25.12 | 25.82 | 25.67 | qfq | 6,883,672 | 175,568,929 | 0.58% |
| 2026-03-13 | 26.10 | 26.98 | 25.63 | 25.67 | 25.52 | qfq | 9,137,243 | 238,814,412 | -3.13% |
| 2026-03-12 | 27.01 | 27.48 | 26.22 | 26.50 | 26.35 | qfq | 8,629,299 | 231,154,906 | -1.30% |
| 2026-03-11 | 26.40 | 27.59 | 26.27 | 26.85 | 26.69 | qfq | 12,295,311 | 332,592,939 | 1.70% |
| 2026-03-10 | 26.09 | 26.57 | 25.95 | 26.40 | 26.25 | qfq | 9,711,278 | 255,200,738 | 3.00% |
| 2026-03-09 | 25.96 | 25.98 | 24.77 | 25.63 | 25.48 | qfq | 19,583,600 | 495,126,334 | -4.79% |
| 2026-03-06 | 27.24 | 27.83 | 26.70 | 26.92 | 26.76 | qfq | 13,010,229 | 353,026,529 | -1.97% |
| 2026-03-05 | 27.12 | 27.84 | 27.12 | 27.46 | 27.30 | qfq | 8,725,252 | 239,511,526 | 3.04% |
| 2026-03-04 | 27.10 | 27.80 | 26.57 | 26.65 | 26.49 | qfq | 10,089,897 | 272,702,780 | -2.42% |
| 2026-03-03 | 30.01 | 30.08 | 27.18 | 27.31 | 27.15 | qfq | 13,111,364 | 370,131,537 | -9.00% |
| 2026-03-02 | 30.00 | 30.59 | 29.19 | 30.01 | 29.83 | qfq | 9,537,236 | 285,001,605 | -1.41% |
| 2026-02-27 | 31.50 | 31.68 | 30.08 | 30.44 | 30.26 | qfq | 12,046,257 | 369,270,602 | -5.17% |
| 2026-02-26 | 30.80 | 32.44 | 29.95 | 32.10 | 31.91 | qfq | 14,652,329 | 462,538,623 | 4.29% |
| 2026-02-25 | 29.08 | 30.81 | 28.90 | 30.78 | 30.60 | qfq | 11,171,738 | 334,317,313 | 5.92% |
| 2026-02-24 | 29.89 | 29.96 | 28.16 | 29.06 | 28.89 | qfq | 9,208,371 | 267,009,848 | -1.82% |
| 2026-02-13 | 29.62 | 30.18 | 29.30 | 29.60 | 29.43 | qfq | 5,481,128 | 163,042,666 | -0.60% |
| 2026-02-12 | 29.98 | 30.18 | 29.42 | 29.78 | 29.61 | qfq | 7,546,648 | 225,406,634 | 0.78% |
| 2026-02-11 | 29.51 | 30.25 | 29.35 | 29.55 | 29.38 | qfq | 6,415,193 | 189,994,214 | -1.30% |
| 2026-02-10 | 30.30 | 30.62 | 29.71 | 29.94 | 29.77 | qfq | 7,033,687 | 211,318,123 | -1.74% |
| 2026-02-09 | 30.30 | 30.95 | 30.22 | 30.47 | 30.29 | qfq | 9,749,447 | 298,596,261 | 2.04% |
| 2026-02-06 | 29.05 | 30.39 | 28.91 | 29.86 | 29.69 | qfq | 11,868,065 | 355,004,347 | 1.56% |
| 2026-02-05 | 29.10 | 30.27 | 28.73 | 29.40 | 29.23 | qfq | 7,836,760 | 230,553,175 | -0.34% |
| 2026-02-04 | 29.90 | 30.00 | 28.96 | 29.50 | 29.33 | qfq | 8,000,048 | 234,895,616 | -1.47% |
| 2026-02-03 | 28.69 | 30.58 | 28.69 | 29.94 | 29.77 | qfq | 10,036,833 | 297,795,699 | 5.83% |
| 2026-02-02 | 29.31 | 29.59 | 28.20 | 28.29 | 28.12 | qfq | 10,301,282 | 296,536,604 | -4.65% |
| 2026-01-30 | 28.65 | 30.14 | 28.53 | 29.67 | 29.50 | qfq | 13,719,392 | 403,228,648 | 1.06% |
| 2026-01-29 | 31.07 | 31.73 | 29.10 | 29.36 | 29.19 | qfq | 16,095,856 | 487,206,208 | -5.56% |
| 2026-01-28 | 31.58 | 31.89 | 30.70 | 31.09 | 30.91 | qfq | 8,941,822 | 278,193,364 | -2.39% |
| 2026-01-27 | 32.30 | 32.42 | 30.06 | 31.85 | 31.66 | qfq | 14,343,666 | 444,456,036 | -1.79% |
| 2026-01-26 | 33.60 | 33.63 | 32.18 | 32.43 | 32.24 | qfq | 13,051,472 | 427,170,751 | -2.14% |
| 2026-01-23 | 30.72 | 33.15 | 30.66 | 33.14 | 32.95 | qfq | 17,662,518 | 567,664,288 | 8.51% |
| 2026-01-22 | 30.70 | 31.20 | 30.14 | 30.54 | 30.36 | qfq | 9,286,667 | 284,134,588 | -0.49% |
| 2026-01-21 | 30.00 | 31.10 | 29.86 | 30.69 | 30.51 | qfq | 9,877,752 | 302,252,099 | 2.13% |
| 2026-01-20 | 30.90 | 31.31 | 29.50 | 30.05 | 29.87 | qfq | 15,998,640 | 481,323,273 | -3.00% |
| 2026-01-19 | 30.15 | 31.27 | 30.00 | 30.98 | 30.80 | qfq | 13,087,573 | 402,253,795 | 2.79% |
| 2026-01-16 | 31.14 | 31.40 | 29.63 | 30.14 | 29.96 | qfq | 17,908,440 | 541,429,378 | -3.21% |
| 2026-01-15 | 29.12 | 32.05 | 28.66 | 31.14 | 30.96 | qfq | 25,658,069 | 788,564,978 | 5.88% |
| 2026-01-14 | 27.33 | 29.62 | 27.25 | 29.41 | 29.24 | qfq | 22,545,356 | 645,001,642 | 7.06% |
| 2026-01-13 | 27.99 | 28.29 | 27.30 | 27.47 | 27.31 | qfq | 13,758,991 | 381,160,447 | -1.89% |
| 2026-01-12 | 27.50 | 28.29 | 27.10 | 28.00 | 27.84 | qfq | 14,188,972 | 394,075,645 | 1.71% |
| 2026-01-09 | 27.51 | 27.85 | 27.00 | 27.53 | 27.37 | qfq | 12,715,472 | 348,650,780 | 0.29% |
| 2026-01-08 | 28.43 | 28.43 | 27.33 | 27.45 | 27.29 | qfq | 13,903,424 | 385,560,184 | -2.35% |
| 2026-01-07 | 26.76 | 28.69 | 26.61 | 28.11 | 27.95 | qfq | 18,785,193 | 523,713,352 | 5.12% |
| 2026-01-06 | 26.39 | 27.15 | 26.16 | 26.74 | 26.58 | qfq | 15,638,060 | 418,037,394 | 2.14% |
| 2026-01-05 | 24.60 | 26.49 | 24.29 | 26.18 | 26.03 | qfq | 18,033,405 | 461,359,543 | 7.78% |
| 2025-12-31 | 24.41 | 24.98 | 24.22 | 24.29 | 24.15 | qfq | 7,010,872 | 171,220,578 | -1.30% |
| 2025-12-30 | 24.75 | 24.96 | 24.30 | 24.61 | 24.47 | qfq | 9,935,204 | 244,871,584 | -1.44% |
| 2025-12-29 | 24.37 | 25.65 | 24.04 | 24.97 | 24.82 | qfq | 25,411,777 | 634,435,191 | 5.67% |
| 2025-12-26 | 24.10 | 24.17 | 23.61 | 23.63 | 23.49 | qfq | 7,395,224 | 176,279,078 | -1.83% |
| 2025-12-25 | 23.86 | 24.17 | 23.50 | 24.07 | 23.93 | qfq | 6,792,083 | 161,999,518 | 0.88% |
| 2025-12-24 | 23.61 | 23.98 | 23.16 | 23.86 | 23.72 | qfq | 10,683,492 | 251,498,455 | 0.55% |
| 2025-12-23 | 23.46 | 24.78 | 23.46 | 23.73 | 23.59 | qfq | 17,621,920 | 422,918,158 | 2.06% |
| 2025-12-22 | 22.42 | 23.80 | 22.22 | 23.25 | 23.11 | qfq | 9,446,077 | 218,355,503 | 3.70% |
| 2025-12-19 | 22.01 | 22.58 | 22.01 | 22.42 | 22.29 | qfq | 5,584,213 | 124,956,516 | 2.14% |
| 2025-12-18 | 22.10 | 22.52 | 21.85 | 21.95 | 21.82 | qfq | 4,239,844 | 93,944,689 | -1.70% |
| 2025-12-17 | 21.78 | 22.36 | 21.46 | 22.33 | 22.20 | qfq | 7,567,466 | 165,641,348 | 2.24% |
| 2025-12-16 | 22.43 | 22.43 | 21.58 | 21.84 | 21.71 | qfq | 7,213,630 | 157,879,027 | -2.28% |
| 2025-12-15 | 22.66 | 22.70 | 22.26 | 22.35 | 22.22 | qfq | 4,766,418 | 107,171,109 | -1.41% |
| 2025-12-12 | 23.15 | 23.15 | 22.30 | 22.67 | 22.54 | qfq | 8,560,141 | 193,588,934 | -1.48% |
| 2025-12-11 | 23.36 | 23.43 | 22.96 | 23.01 | 22.88 | qfq | 4,622,470 | 106,860,885 | -1.50% |
| 2025-12-10 | 23.59 | 23.60 | 23.02 | 23.36 | 23.22 | qfq | 4,582,080 | 106,607,215 | -0.64% |
| 2025-12-09 | 23.90 | 24.26 | 23.47 | 23.51 | 23.37 | qfq | 5,805,254 | 138,262,680 | -2.49% |
| 2025-12-08 | 23.45 | 24.30 | 23.33 | 24.11 | 23.97 | qfq | 7,092,952 | 169,879,792 | 3.03% |
| 2025-12-05 | 22.66 | 23.52 | 22.41 | 23.40 | 23.26 | qfq | 5,651,841 | 130,171,143 | 2.86% |
| 2025-12-04 | 23.38 | 23.38 | 22.58 | 22.75 | 22.62 | qfq | 6,053,422 | 138,388,581 | -2.40% |
| 2025-12-03 | 23.50 | 23.98 | 22.93 | 23.31 | 23.17 | qfq | 9,191,481 | 215,405,346 | -0.55% |
| 2025-12-02 | 24.30 | 24.40 | 23.36 | 23.44 | 23.30 | qfq | 6,655,744 | 157,626,237 | -1.26% |
| 2025-12-01 | 23.96 | 24.03 | 23.53 | 23.74 | 23.60 | qfq | 7,337,092 | 173,909,539 | -0.79% |
| 2025-11-28 | 24.33 | 24.37 | 23.30 | 23.93 | 23.79 | qfq | 7,343,951 | 174,959,954 | -0.50% |
| 2025-11-27 | 24.00 | 24.71 | 23.94 | 24.05 | 23.91 | qfq | 7,378,859 | 179,362,046 | -0.46% |
| 2025-11-26 | 24.27 | 24.95 | 23.86 | 24.16 | 24.02 | qfq | 9,303,906 | 227,432,826 | -0.82% |
| 2025-11-25 | 24.25 | 24.72 | 23.95 | 24.36 | 24.22 | qfq | 11,825,599 | 287,637,923 | 0.66% |
| 2025-11-24 | 23.59 | 24.38 | 23.22 | 24.20 | 24.06 | qfq | 11,970,270 | 285,864,642 | 4.00% |
| 2025-11-21 | 24.31 | 24.98 | 23.19 | 23.27 | 23.13 | qfq | 15,130,301 | 358,880,508 | -7.62% |
| 2025-11-20 | 25.71 | 26.18 | 24.81 | 25.19 | 25.04 | qfq | 16,641,268 | 423,923,621 | 1.08% |
| 2025-11-19 | 26.35 | 26.87 | 24.81 | 24.92 | 24.77 | qfq | 14,356,190 | 367,064,331 | -2.58% |
| 2025-11-18 | 26.01 | 26.44 | 25.40 | 25.58 | 25.43 | qfq | 20,877,373 | 540,527,343 | -0.08% |
| 2025-11-17 | 24.71 | 27.27 | 24.71 | 25.60 | 25.45 | qfq | 22,045,952 | 573,939,079 | 4.19% |
| 2025-11-14 | 23.71 | 25.28 | 23.55 | 24.57 | 24.43 | qfq | 16,662,605 | 409,617,381 | 1.87% |
| 2025-11-13 | 22.43 | 24.35 | 22.27 | 24.12 | 23.98 | qfq | 23,808,330 | 558,123,885 | 7.68% |
| 2025-11-12 | 23.15 | 23.15 | 22.22 | 22.40 | 22.27 | qfq | 11,657,119 | 261,495,025 | -2.86% |
| 2025-11-11 | 23.08 | 23.59 | 22.82 | 23.06 | 22.93 | qfq | 11,085,504 | 257,378,361 | -1.24% |
| 2025-11-10 | 23.70 | 23.96 | 23.03 | 23.35 | 23.21 | qfq | 9,809,149 | 228,211,174 | -1.35% |
| 2025-11-07 | 24.69 | 24.69 | 23.64 | 23.67 | 23.53 | qfq | 13,355,180 | 319,799,509 | -4.29% |
| 2025-11-06 | 24.21 | 25.17 | 24.21 | 24.73 | 24.59 | qfq | 7,144,141 | 176,709,428 | 2.11% |
| 2025-11-05 | 24.01 | 24.38 | 23.55 | 24.22 | 24.08 | qfq | 10,465,987 | 250,821,663 | 0.17% |
| 2025-11-04 | 25.06 | 25.54 | 23.88 | 24.18 | 24.04 | qfq | 11,838,526 | 290,803,749 | -3.78% |
| 2025-11-03 | 26.37 | 26.37 | 24.38 | 25.13 | 24.98 | qfq | 15,800,152 | 397,948,442 | -3.61% |
| 2025-10-31 | 25.72 | 26.81 | 25.66 | 26.07 | 25.92 | qfq | 15,327,188 | 403,359,033 | 0.66% |
| 2025-10-30 | 25.70 | 26.23 | 25.00 | 25.90 | 25.75 | qfq | 12,867,862 | 330,996,925 | 0.90% |
| 2025-10-29 | 25.13 | 25.97 | 24.65 | 25.67 | 25.52 | qfq | 9,592,851 | 242,241,811 | 1.95% |
| 2025-10-28 | 25.50 | 25.97 | 25.06 | 25.18 | 25.03 | qfq | 9,221,034 | 234,956,779 | -1.64% |
| 2025-10-27 | 26.00 | 26.08 | 25.20 | 25.60 | 25.45 | qfq | 8,870,133 | 227,442,234 | -0.16% |
| 2025-10-24 | 24.97 | 25.73 | 24.85 | 25.64 | 25.49 | qfq | 9,620,813 | 244,984,640 | 2.68% |
| 2025-10-23 | 24.62 | 25.09 | 23.95 | 24.97 | 24.82 | qfq | 8,524,117 | 208,097,692 | 1.63% |
| 2025-10-22 | 24.73 | 25.16 | 24.54 | 24.57 | 24.43 | qfq | 8,369,421 | 207,838,903 | -1.72% |
| 2025-10-21 | 23.34 | 25.21 | 23.22 | 25.00 | 24.85 | qfq | 17,886,467 | 438,168,617 | 8.08% |
| 2025-10-20 | 23.24 | 23.68 | 22.85 | 23.13 | 22.99 | qfq | 6,292,480 | 146,682,973 | 0.43% |
| 2025-10-17 | 23.15 | 23.54 | 22.67 | 23.03 | 22.90 | qfq | 12,401,942 | 284,700,846 | -1.20% |
| 2025-10-16 | 24.04 | 24.32 | 23.04 | 23.31 | 23.17 | qfq | 15,372,143 | 362,773,008 | -4.11% |
| 2025-10-15 | 24.00 | 24.78 | 23.88 | 24.31 | 24.17 | qfq | 14,748,850 | 358,839,685 | 3.89% |
| 2025-10-14 | 25.66 | 25.78 | 23.03 | 23.40 | 23.26 | qfq | 18,152,743 | 440,119,758 | -8.16% |
| 2025-10-13 | 23.60 | 25.66 | 23.24 | 25.48 | 25.33 | qfq | 16,668,457 | 411,608,704 | 3.12% |
| 2025-10-10 | 26.35 | 26.38 | 24.67 | 24.71 | 24.57 | qfq | 12,537,168 | 315,876,853 | -6.05% |
| 2025-10-09 | 26.70 | 27.19 | 26.07 | 26.30 | 26.15 | qfq | 11,407,404 | 302,997,086 | -0.94% |
| 2025-09-30 | 26.40 | 27.58 | 26.40 | 26.55 | 26.39 | qfq | 9,914,130 | 268,091,290 | 0.45% |
| 2025-09-29 | 25.53 | 26.49 | 25.51 | 26.43 | 26.28 | qfq | 9,398,864 | 245,979,000 | 3.48% |
| 2025-09-26 | 27.00 | 27.03 | 25.22 | 25.54 | 25.39 | qfq | 16,652,913 | 432,065,124 | -5.44% |
| 2025-09-25 | 28.11 | 28.31 | 27.00 | 27.01 | 26.85 | qfq | 13,410,579 | 367,704,639 | -4.83% |
| 2025-09-24 | 27.30 | 28.51 | 26.96 | 28.38 | 28.21 | qfq | 14,891,779 | 415,185,361 | 2.49% |
| 2025-09-23 | 28.20 | 28.48 | 26.65 | 27.69 | 27.53 | qfq | 15,861,311 | 433,893,901 | -2.16% |
| 2025-09-22 | 26.41 | 28.45 | 26.39 | 28.30 | 28.13 | qfq | 21,434,475 | 591,090,702 | 6.79% |
| 2025-09-19 | 26.01 | 26.95 | 26.00 | 26.50 | 26.35 | qfq | 13,265,492 | 351,919,156 | 1.88% |
| 2025-09-18 | 26.40 | 27.23 | 25.84 | 26.01 | 25.86 | qfq | 19,519,152 | 516,808,010 | -2.25% |
| 2025-09-17 | 25.91 | 27.19 | 25.80 | 26.61 | 26.45 | qfq | 16,104,723 | 430,759,921 | 2.35% |
| 2025-09-16 | 26.08 | 26.38 | 25.08 | 26.00 | 25.85 | qfq | 17,156,833 | 440,383,581 | -1.07% |
| 2025-09-15 | 26.70 | 27.19 | 26.10 | 26.28 | 26.13 | qfq | 11,838,426 | 313,830,866 | -1.65% |
| 2025-09-12 | 27.72 | 27.89 | 26.08 | 26.72 | 26.56 | qfq | 19,664,086 | 525,834,974 | -4.23% |
| 2025-09-11 | 27.05 | 28.55 | 26.54 | 27.90 | 27.74 | qfq | 18,620,637 | 513,974,333 | 2.76% |
| 2025-09-10 | 26.38 | 27.69 | 26.36 | 27.15 | 26.99 | qfq | 18,917,754 | 512,466,064 | 1.72% |
| 2025-09-09 | 26.90 | 27.28 | 26.55 | 26.69 | 26.53 | qfq | 18,772,655 | 504,270,510 | -2.59% |
| 2025-09-08 | 27.30 | 27.90 | 26.30 | 27.40 | 27.24 | qfq | 42,571,586 | 1,157,080,476 | 4.58% |
| 2025-09-05 | 23.04 | 26.36 | 23.04 | 26.20 | 26.05 | qfq | 31,037,079 | 779,989,233 | 13.52% |
| 2025-09-04 | 24.43 | 25.75 | 22.53 | 23.08 | 22.95 | qfq | 21,823,229 | 528,783,591 | -5.02% |
| 2025-09-03 | 24.48 | 25.15 | 24.05 | 24.30 | 24.16 | qfq | 14,210,194 | 349,471,172 | -1.14% |
| 2025-09-02 | 25.04 | 25.55 | 24.20 | 24.58 | 24.44 | qfq | 20,447,227 | 507,362,834 | -1.40% |
| 2025-09-01 | 24.42 | 25.23 | 24.31 | 24.93 | 24.78 | qfq | 22,876,518 | 568,233,488 | 2.09% |
| 2025-08-29 | 23.61 | 24.81 | 23.10 | 24.42 | 24.28 | qfq | 26,073,671 | 630,476,743 | 2.99% |
| 2025-08-28 | 24.04 | 24.05 | 22.80 | 23.71 | 23.57 | qfq | 19,061,421 | 447,091,716 | 0.34% |
| 2025-08-27 | 22.82 | 24.86 | 22.82 | 23.63 | 23.49 | qfq | 32,171,862 | 774,884,605 | 3.41% |
| 2025-08-26 | 22.44 | 23.67 | 22.08 | 22.85 | 22.72 | qfq | 30,791,116 | 701,571,936 | 3.86% |
| 2025-08-25 | 22.77 | 22.77 | 21.82 | 22.00 | 21.87 | qfq | 35,355,902 | 785,740,201 | -4.97% |
| 2025-08-22 | 22.92 | 23.35 | 22.72 | 23.15 | 23.01 | qfq | 12,120,927 | 280,212,319 | 1.27% |
| 2025-08-21 | 23.80 | 23.97 | 22.66 | 22.86 | 22.73 | qfq | 14,513,753 | 334,294,417 | -3.95% |
| 2025-08-20 | 23.40 | 23.95 | 23.02 | 23.80 | 23.66 | qfq | 13,314,081 | 312,378,104 | 1.80% |
| 2025-08-19 | 23.99 | 23.99 | 23.28 | 23.38 | 23.24 | qfq | 12,492,513 | 293,733,271 | -2.34% |
| 2025-08-18 | 23.11 | 24.15 | 22.71 | 23.94 | 23.80 | qfq | 16,995,434 | 399,651,653 | 3.55% |
| 2025-08-15 | 22.73 | 23.20 | 22.50 | 23.12 | 22.98 | qfq | 10,304,721 | 236,308,379 | 2.48% |
| 2025-08-14 | 23.27 | 23.79 | 22.55 | 22.56 | 22.43 | qfq | 13,526,595 | 312,174,853 | -3.05% |
| 2025-08-13 | 23.27 | 23.43 | 23.01 | 23.27 | 23.13 | qfq | 9,320,451 | 216,301,746 | -0.04% |
| 2025-08-12 | 22.71 | 23.42 | 22.30 | 23.28 | 23.14 | qfq | 15,662,145 | 358,657,805 | 2.51% |
| 2025-08-11 | 21.87 | 22.97 | 21.87 | 22.71 | 22.58 | qfq | 15,125,635 | 340,388,814 | 3.94% |
| 2025-08-08 | 21.94 | 22.28 | 21.84 | 21.85 | 21.72 | qfq | 6,681,226 | 146,911,848 | -1.00% |
| 2025-08-07 | 22.35 | 22.45 | 21.86 | 22.07 | 21.94 | qfq | 8,669,028 | 191,439,795 | -1.12% |
| 2025-08-06 | 22.49 | 22.60 | 22.16 | 22.32 | 22.19 | qfq | 10,683,204 | 238,957,055 | -0.80% |
| 2025-08-05 | 22.75 | 22.91 | 22.40 | 22.50 | 22.37 | qfq | 10,656,454 | 240,392,468 | -0.97% |
| 2025-08-04 | 21.48 | 22.87 | 21.48 | 22.72 | 22.59 | qfq | 15,444,625 | 346,209,495 | 4.85% |
| 2025-08-01 | 22.25 | 22.32 | 21.52 | 21.67 | 21.54 | qfq | 8,782,552 | 192,229,568 | -1.28% |
| 2025-07-31 | 22.00 | 22.79 | 21.80 | 21.95 | 21.82 | qfq | 13,823,806 | 306,952,331 | -0.23% |
| 2025-07-30 | 23.33 | 23.33 | 21.72 | 22.00 | 21.87 | qfq | 15,159,261 | 336,975,424 | -4.84% |
| 2025-07-29 | 23.08 | 23.39 | 22.76 | 23.12 | 22.98 | qfq | 10,791,696 | 248,289,415 | 0.13% |
| 2025-07-28 | 22.47 | 23.50 | 22.40 | 23.09 | 22.96 | qfq | 20,134,248 | 466,636,746 | 2.30% |
| 2025-07-25 | 22.80 | 22.80 | 22.28 | 22.57 | 22.44 | qfq | 8,433,126 | 189,644,631 | -0.92% |
| 2025-07-24 | 21.89 | 23.12 | 21.89 | 22.78 | 22.65 | qfq | 16,942,813 | 385,048,570 | 4.30% |
| 2025-07-23 | 22.15 | 22.27 | 21.77 | 21.84 | 21.71 | qfq | 10,883,834 | 239,249,532 | -2.28% |
| 2025-07-22 | 22.45 | 23.14 | 22.07 | 22.35 | 22.22 | qfq | 18,441,861 | 414,619,975 | -0.93% |
| 2025-07-21 | 20.90 | 22.72 | 20.90 | 22.56 | 22.43 | qfq | 21,567,799 | 474,307,071 | 8.05% |
| 2025-07-18 | 20.45 | 21.05 | 20.42 | 20.88 | 20.76 | qfq | 12,572,363 | 260,249,331 | 2.25% |
| 2025-07-17 | 20.00 | 20.59 | 19.74 | 20.42 | 20.30 | qfq | 8,340,496 | 169,144,273 | 2.30% |
| 2025-07-16 | 19.84 | 20.15 | 19.70 | 19.96 | 19.84 | qfq | 6,318,645 | 125,937,329 | 1.27% |
| 2025-07-15 | 19.91 | 20.11 | 19.58 | 19.71 | 19.59 | qfq | 6,321,775 | 125,021,539 | -1.35% |
| 2025-07-14 | 19.88 | 20.20 | 19.67 | 19.98 | 19.86 | qfq | 6,988,707 | 139,527,458 | 0.35% |
| 2025-07-11 | 20.07 | 20.07 | 19.73 | 19.91 | 19.79 | qfq | 7,180,184 | 143,041,374 | -0.80% |
| 2025-07-10 | 20.07 | 20.40 | 19.91 | 20.07 | 19.95 | qfq | 7,535,409 | 151,680,310 | -0.20% |
| 2025-07-09 | 20.16 | 20.55 | 19.87 | 20.11 | 19.99 | qfq | 12,636,786 | 254,189,406 | -1.52% |
| 2025-07-08 | 20.85 | 21.00 | 20.36 | 20.42 | 20.30 | qfq | 11,199,030 | 230,371,211 | -1.02% |
| 2025-07-07 | 20.80 | 20.91 | 20.38 | 20.63 | 20.51 | qfq | 9,836,972 | 202,910,406 | -1.39% |
| 2025-07-04 | 21.30 | 21.30 | 20.40 | 20.92 | 20.80 | qfq | 16,983,866 | 353,982,105 | -1.69% |
| 2025-07-03 | 20.04 | 21.73 | 19.62 | 21.28 | 21.16 | qfq | 27,741,840 | 580,413,238 | 6.72% |
| 2025-07-02 | 20.28 | 20.49 | 19.80 | 19.94 | 19.82 | qfq | 15,274,625 | 306,569,982 | -2.59% |
| 2025-07-01 | 20.57 | 20.92 | 19.86 | 20.47 | 20.35 | qfq | 16,406,963 | 334,689,517 | 0.39% |
| 2025-06-30 | 19.79 | 20.58 | 19.72 | 20.39 | 20.27 | qfq | 16,091,142 | 324,685,220 | 2.82% |
| 2025-06-27 | 20.00 | 20.60 | 19.77 | 19.83 | 19.71 | qfq | 15,758,162 | 316,818,520 | -1.25% |
| 2025-06-26 | 20.68 | 20.80 | 20.03 | 20.08 | 19.96 | qfq | 16,819,660 | 342,040,357 | -1.47% |
| 2025-06-25 | 20.25 | 21.78 | 20.10 | 20.38 | 20.26 | qfq | 36,202,972 | 750,893,923 | 1.39% |
| 2025-06-24 | 19.15 | 20.19 | 18.91 | 20.10 | 19.98 | qfq | 26,318,053 | 517,853,994 | 5.90% |
| 2025-06-23 | 18.35 | 18.99 | 18.21 | 18.98 | 18.87 | qfq | 13,384,696 | 249,737,749 | 2.76% |
| 2025-06-20 | 18.73 | 18.96 | 18.27 | 18.47 | 18.36 | qfq | 11,061,361 | 206,338,123 | -0.86% |
| 2025-06-19 | 18.90 | 19.59 | 18.54 | 18.63 | 18.52 | qfq | 19,707,514 | 373,005,291 | -0.75% |
| 2025-06-18 | 18.76 | 18.94 | 18.23 | 18.77 | 18.66 | qfq | 19,225,504 | 357,068,977 | 0.16% |
| 2025-06-17 | 17.99 | 19.28 | 17.95 | 18.74 | 18.63 | qfq | 27,523,854 | 514,427,939 | 4.81% |
| 2025-06-16 | 17.48 | 18.35 | 17.45 | 17.88 | 17.78 | qfq | 13,154,060 | 237,084,728 | 2.00% |
| 2025-06-13 | 17.92 | 18.07 | 17.47 | 17.53 | 17.43 | qfq | 8,461,531 | 149,920,631 | -3.04% |
| 2025-06-12 | 17.80 | 18.30 | 17.49 | 18.08 | 17.97 | qfq | 11,504,468 | 207,654,148 | 1.86% |
| 2025-06-11 | 18.00 | 18.16 | 17.72 | 17.75 | 17.65 | qfq | 8,783,003 | 157,254,085 | -1.39% |
| 2025-06-10 | 18.01 | 18.38 | 17.67 | 18.00 | 17.89 | qfq | 13,952,549 | 250,675,292 | 0.28% |
| 2025-06-09 | 17.70 | 18.45 | 17.70 | 17.95 | 17.85 | qfq | 15,601,348 | 281,906,743 | 0.22% |
| 2025-06-06 | 17.30 | 18.36 | 17.26 | 17.91 | 17.81 | qfq | 27,768,669 | 498,099,291 | 3.83% |
| 2025-06-05 | 16.48 | 17.44 | 16.35 | 17.25 | 17.15 | qfq | 17,983,158 | 306,925,660 | 4.67% |
| 2025-06-04 | 16.00 | 16.57 | 16.00 | 16.48 | 16.38 | qfq | 6,963,738 | 114,008,418 | 2.81% |
| 2025-06-03 | 15.80 | 16.13 | 15.68 | 16.03 | 15.94 | qfq | 4,922,127 | 78,647,375 | 0.94% |
| 2025-05-30 | 16.26 | 16.26 | 15.83 | 15.88 | 15.79 | qfq | 3,830,269 | 61,062,837 | -2.34% |
| 2025-05-29 | 15.89 | 16.32 | 15.86 | 16.26 | 16.17 | qfq | 4,343,336 | 70,464,571 | 2.52% |
| 2025-05-28 | 16.05 | 16.14 | 15.83 | 15.86 | 15.77 | qfq | 2,929,279 | 46,655,892 | -1.67% |
| 2025-05-27 | 16.25 | 16.30 | 16.01 | 16.13 | 15.89 | qfq | 3,129,485 | 50,433,144 | -1.04% |
| 2025-05-26 | 16.05 | 16.33 | 16.01 | 16.30 | 16.05 | qfq | 3,252,324 | 52,551,225 | 1.62% |
| 2025-05-23 | 16.21 | 16.51 | 16.04 | 16.04 | 15.80 | qfq | 5,569,039 | 90,645,536 | -1.05% |
| 2025-05-22 | 16.92 | 17.08 | 16.18 | 16.21 | 15.97 | qfq | 11,533,384 | 191,169,859 | -3.57% |
| 2025-05-21 | 16.62 | 16.99 | 16.36 | 16.81 | 16.56 | qfq | 10,604,942 | 177,356,249 | 1.27% |
| 2025-05-20 | 16.42 | 16.75 | 16.30 | 16.60 | 16.35 | qfq | 5,946,018 | 98,574,351 | 1.10% |
| 2025-05-19 | 16.69 | 16.73 | 16.28 | 16.42 | 16.17 | qfq | 4,681,605 | 76,819,364 | -0.61% |
| 2025-05-16 | 16.33 | 16.95 | 16.26 | 16.52 | 16.27 | qfq | 5,491,659 | 91,183,923 | 0.98% |
| 2025-05-15 | 16.75 | 16.75 | 16.30 | 16.36 | 16.11 | qfq | 6,379,204 | 104,847,953 | -1.98% |
| 2025-05-14 | 16.80 | 16.89 | 16.62 | 16.69 | 16.44 | qfq | 4,957,086 | 82,929,883 | -0.83% |
| 2025-05-13 | 17.03 | 17.12 | 16.76 | 16.83 | 16.58 | qfq | 5,278,963 | 89,143,663 | -0.59% |
| 2025-05-12 | 16.58 | 17.14 | 16.58 | 16.93 | 16.67 | qfq | 9,076,692 | 153,847,180 | 3.11% |
| 2025-05-09 | 16.65 | 16.67 | 16.26 | 16.42 | 16.17 | qfq | 5,427,663 | 89,098,816 | -1.74% |
| 2025-05-08 | 16.45 | 16.90 | 16.37 | 16.71 | 16.46 | qfq | 6,374,991 | 106,050,131 | 1.58% |
| 2025-05-07 | 16.48 | 16.79 | 16.26 | 16.45 | 16.20 | qfq | 7,120,091 | 117,606,981 | 0.55% |
| 2025-05-06 | 15.85 | 16.39 | 15.85 | 16.36 | 16.11 | qfq | 6,087,685 | 98,583,691 | 3.48% |
| 2025-04-30 | 15.51 | 15.95 | 15.47 | 15.81 | 15.57 | qfq | 5,658,446 | 89,376,962 | 2.26% |
| 2025-04-29 | 15.48 | 15.71 | 15.39 | 15.46 | 15.23 | qfq | 7,183,784 | 111,533,438 | 2.86% |
| 2025-04-28 | 15.35 | 15.40 | 15.00 | 15.03 | 14.80 | qfq | 3,680,898 | 55,689,738 | -2.47% |
| 2025-04-25 | 15.44 | 15.55 | 15.35 | 15.41 | 15.18 | qfq | 3,281,839 | 50,611,694 | -0.06% |
| 2025-04-24 | 15.73 | 15.73 | 15.33 | 15.42 | 15.19 | qfq | 3,464,534 | 53,702,860 | -1.34% |
| 2025-04-23 | 15.57 | 15.90 | 15.55 | 15.63 | 15.39 | qfq | 4,680,154 | 73,402,849 | 0.64% |
| 2025-04-22 | 15.49 | 15.73 | 15.40 | 15.53 | 15.30 | qfq | 4,142,452 | 64,558,213 | -0.19% |
| 2025-04-21 | 15.09 | 15.74 | 14.85 | 15.56 | 15.33 | qfq | 6,423,414 | 99,031,384 | 3.25% |
| 2025-04-18 | 15.23 | 15.31 | 15.01 | 15.07 | 14.84 | qfq | 3,494,488 | 52,829,503 | -0.79% |
| 2025-04-17 | 14.82 | 15.36 | 14.82 | 15.19 | 14.96 | qfq | 4,969,106 | 75,429,127 | 1.67% |
| 2025-04-16 | 15.20 | 15.35 | 14.67 | 14.94 | 14.71 | qfq | 5,624,648 | 84,340,023 | -2.54% |
| 2025-04-15 | 15.20 | 15.49 | 15.00 | 15.33 | 15.10 | qfq | 7,197,672 | 109,737,875 | 1.19% |
| 2025-04-14 | 15.15 | 15.45 | 15.08 | 15.15 | 14.92 | qfq | 7,054,351 | 107,438,196 | 2.23% |
| 2025-04-11 | 14.45 | 15.06 | 14.45 | 14.82 | 14.60 | qfq | 6,427,975 | 95,473,465 | 1.16% |
| 2025-04-10 | 14.68 | 15.04 | 14.63 | 14.65 | 14.43 | qfq | 9,977,062 | 147,929,568 | 2.52% |
| 2025-04-09 | 13.98 | 14.43 | 13.28 | 14.29 | 14.07 | qfq | 9,933,121 | 139,084,692 | 0.42% |
| 2025-04-08 | 14.39 | 14.87 | 14.04 | 14.23 | 14.02 | qfq | 8,638,293 | 123,987,508 | -1.52% |
| 2025-04-07 | 15.11 | 15.69 | 13.71 | 14.45 | 14.23 | qfq | 17,723,960 | 255,452,245 | -13.00% |
| 2025-04-03 | 16.32 | 17.31 | 16.23 | 16.61 | 16.36 | qfq | 12,539,208 | 211,283,004 | 0.61% |
| 2025-04-02 | 16.32 | 16.73 | 16.29 | 16.51 | 16.26 | qfq | 6,326,911 | 104,802,448 | 1.10% |
| 2025-04-01 | 16.30 | 16.53 | 16.06 | 16.33 | 16.08 | qfq | 5,851,426 | 95,676,926 | 0.62% |
| 2025-03-31 | 16.20 | 16.32 | 15.94 | 16.23 | 15.99 | qfq | 4,993,516 | 80,612,273 | -0.18% |
| 2025-03-28 | 16.38 | 16.59 | 16.24 | 16.26 | 16.01 | qfq | 4,563,792 | 74,692,329 | -0.67% |
| 2025-03-27 | 16.34 | 16.59 | 16.06 | 16.37 | 16.12 | qfq | 4,191,230 | 68,458,691 | -0.37% |
| 2025-03-26 | 16.16 | 16.74 | 16.14 | 16.43 | 16.18 | qfq | 5,856,066 | 96,755,167 | 1.29% |
| 2025-03-25 | 16.10 | 16.58 | 16.06 | 16.22 | 15.98 | qfq | 5,666,271 | 92,662,697 | 0.25% |
| 2025-03-24 | 16.39 | 16.41 | 15.74 | 16.18 | 15.94 | qfq | 8,498,869 | 136,345,502 | -1.04% |
| 2025-03-21 | 16.83 | 16.97 | 16.32 | 16.35 | 16.10 | qfq | 8,879,141 | 147,373,255 | -3.31% |
| 2025-03-20 | 16.98 | 17.20 | 16.82 | 16.91 | 16.65 | qfq | 6,880,958 | 116,725,846 | -0.41% |
| 2025-03-19 | 17.21 | 17.34 | 16.86 | 16.98 | 16.72 | qfq | 10,317,761 | 175,416,387 | -2.36% |
| 2025-03-18 | 17.31 | 17.62 | 17.21 | 17.39 | 17.13 | qfq | 7,732,616 | 134,653,944 | 0.93% |
| 2025-03-17 | 17.41 | 17.43 | 17.10 | 17.23 | 16.97 | qfq | 9,199,147 | 158,589,467 | -0.40% |
| 2025-03-14 | 17.25 | 17.44 | 16.93 | 17.30 | 17.04 | qfq | 11,629,576 | 200,071,425 | 0.76% |
| 2025-03-13 | 17.94 | 18.16 | 17.07 | 17.17 | 16.91 | qfq | 13,581,932 | 236,714,571 | -4.61% |
| 2025-03-12 | 18.16 | 18.24 | 17.96 | 18.00 | 17.73 | qfq | 8,415,428 | 152,282,057 | -0.50% |
| 2025-03-11 | 17.94 | 18.21 | 17.78 | 18.09 | 17.82 | qfq | 9,170,504 | 164,978,077 | -1.09% |
| 2025-03-10 | 17.77 | 18.55 | 17.66 | 18.29 | 18.01 | qfq | 11,549,645 | 210,548,956 | 2.93% |
| 2025-03-07 | 17.93 | 18.10 | 17.56 | 17.77 | 17.50 | qfq | 8,861,387 | 157,911,382 | -1.44% |
| 2025-03-06 | 17.67 | 18.20 | 17.59 | 18.03 | 17.76 | qfq | 12,838,687 | 230,187,950 | 3.15% |
| 2025-03-05 | 17.53 | 17.68 | 17.23 | 17.48 | 17.22 | qfq | 8,777,472 | 152,849,298 | -0.85% |
| 2025-03-04 | 17.50 | 17.79 | 17.28 | 17.63 | 17.36 | qfq | 13,467,094 | 235,646,012 | -1.29% |
| 2025-03-03 | 17.57 | 18.77 | 17.57 | 17.86 | 17.59 | qfq | 20,111,682 | 364,339,076 | 2.64% |
| 2025-02-28 | 18.00 | 18.40 | 17.27 | 17.40 | 17.14 | qfq | 21,248,682 | 378,582,125 | -1.42% |
| 2025-02-27 | 17.83 | 17.83 | 17.30 | 17.65 | 17.38 | qfq | 10,097,850 | 177,481,592 | -0.51% |
| 2025-02-26 | 17.30 | 17.77 | 17.27 | 17.74 | 17.47 | qfq | 12,325,320 | 217,254,946 | 2.54% |
| 2025-02-25 | 17.00 | 17.48 | 16.85 | 17.30 | 17.04 | qfq | 8,511,053 | 147,384,467 | 0.70% |
| 2025-02-24 | 17.43 | 17.58 | 17.02 | 17.18 | 16.92 | qfq | 9,494,552 | 163,693,949 | -2.33% |
| 2025-02-21 | 17.24 | 17.70 | 17.23 | 17.59 | 17.32 | qfq | 11,529,632 | 202,077,414 | 1.21% |
| 2025-02-20 | 17.09 | 17.59 | 16.81 | 17.38 | 17.12 | qfq | 10,512,660 | 180,696,394 | 1.76% |
| 2025-02-19 | 16.41 | 17.08 | 16.30 | 17.08 | 16.82 | qfq | 11,815,032 | 198,816,520 | 3.83% |
| 2025-02-18 | 16.68 | 16.94 | 16.36 | 16.45 | 16.20 | qfq | 7,659,331 | 128,006,333 | -1.14% |
| 2025-02-17 | 16.53 | 16.74 | 16.38 | 16.64 | 16.39 | qfq | 6,902,485 | 114,436,377 | 0.79% |
| 2025-02-14 | 16.65 | 16.87 | 16.38 | 16.51 | 16.26 | qfq | 6,204,874 | 102,996,215 | -0.78% |
| 2025-02-13 | 16.72 | 17.15 | 16.59 | 16.64 | 16.39 | qfq | 9,675,600 | 162,867,081 | -0.48% |
| 2025-02-12 | 16.29 | 16.74 | 16.17 | 16.72 | 16.47 | qfq | 8,586,711 | 141,798,967 | 2.51% |
| 2025-02-11 | 16.50 | 16.58 | 16.18 | 16.31 | 16.06 | qfq | 6,925,048 | 112,993,091 | -1.09% |
| 2025-02-10 | 16.48 | 16.57 | 16.22 | 16.49 | 16.24 | qfq | 7,907,936 | 129,558,398 | 0.12% |
| 2025-02-07 | 16.30 | 16.59 | 16.16 | 16.47 | 16.22 | qfq | 8,981,300 | 147,507,668 | 1.29% |
| 2025-02-06 | 15.64 | 16.32 | 15.55 | 16.26 | 16.01 | qfq | 5,794,152 | 93,257,702 | 3.63% |
| 2025-02-05 | 15.72 | 15.88 | 15.50 | 15.69 | 15.45 | qfq | 4,999,395 | 78,540,799 | 1.23% |
| 2025-01-27 | 16.40 | 16.40 | 15.43 | 15.50 | 15.27 | qfq | 5,430,538 | 85,398,146 | -4.02% |
| 2025-01-24 | 15.85 | 16.28 | 15.73 | 16.15 | 15.91 | qfq | 4,808,492 | 77,048,569 | 1.13% |
| 2025-01-23 | 16.30 | 16.51 | 15.96 | 15.97 | 15.73 | qfq | 4,458,812 | 72,576,993 | -0.62% |
| 2025-01-22 | 16.09 | 16.28 | 15.96 | 16.07 | 15.83 | qfq | 5,120,853 | 82,671,377 | -0.19% |
| 2025-01-21 | 16.19 | 16.25 | 15.81 | 16.10 | 15.86 | qfq | 6,871,364 | 109,948,311 | 0.50% |
| 2025-01-20 | 15.88 | 16.28 | 15.70 | 16.02 | 15.78 | qfq | 7,350,341 | 117,588,954 | 1.14% |
| 2025-01-17 | 15.52 | 15.97 | 15.43 | 15.84 | 15.60 | qfq | 6,772,352 | 106,449,079 | 1.21% |
| 2025-01-16 | 15.56 | 15.81 | 15.40 | 15.65 | 15.41 | qfq | 6,995,874 | 109,042,493 | 1.56% |
| 2025-01-15 | 15.50 | 15.54 | 15.20 | 15.41 | 15.18 | qfq | 6,232,682 | 95,812,956 | -0.06% |
| 2025-01-14 | 14.57 | 15.49 | 14.48 | 15.42 | 15.19 | qfq | 11,433,146 | 173,721,982 | 6.71% |
| 2025-01-13 | 14.18 | 14.72 | 14.00 | 14.45 | 14.23 | qfq | 4,759,478 | 68,459,212 | 0.84% |
| 2025-01-10 | 14.74 | 14.97 | 14.33 | 14.33 | 14.11 | qfq | 5,669,013 | 83,399,737 | -2.58% |
| 2025-01-09 | 14.55 | 14.90 | 14.47 | 14.71 | 14.49 | qfq | 4,984,449 | 73,605,589 | 0.62% |
| 2025-01-08 | 14.90 | 14.92 | 14.20 | 14.62 | 14.40 | qfq | 7,147,143 | 104,187,520 | -2.47% |
| 2025-01-07 | 14.61 | 15.05 | 14.49 | 14.99 | 14.76 | qfq | 5,018,739 | 74,079,827 | 2.88% |
| 2025-01-06 | 14.64 | 14.79 | 14.23 | 14.57 | 14.35 | qfq | 4,811,344 | 70,010,823 | -0.48% |
| 2025-01-03 | 15.19 | 15.49 | 14.52 | 14.64 | 14.42 | qfq | 8,237,763 | 123,346,023 | -3.75% |
| 2025-01-02 | 15.80 | 15.93 | 15.10 | 15.21 | 14.98 | qfq | 8,337,305 | 129,179,011 | -3.98% |
| 2024-12-31 | 16.55 | 16.59 | 15.80 | 15.84 | 15.60 | qfq | 6,241,641 | 100,617,447 | -3.77% |
| 2024-12-30 | 16.65 | 16.75 | 16.22 | 16.46 | 16.21 | qfq | 5,519,408 | 90,919,981 | -1.67% |
| 2024-12-27 | 16.62 | 17.15 | 16.52 | 16.74 | 16.49 | qfq | 7,103,767 | 120,007,323 | 0.48% |
| 2024-12-26 | 16.20 | 16.90 | 16.07 | 16.66 | 16.41 | qfq | 7,171,326 | 119,342,118 | 2.65% |
| 2024-12-25 | 16.70 | 16.73 | 16.05 | 16.23 | 15.99 | qfq | 9,235,431 | 150,009,249 | -2.76% |
| 2024-12-24 | 17.00 | 17.34 | 16.41 | 16.69 | 16.44 | qfq | 11,934,628 | 199,802,450 | -1.36% |
| 2024-12-23 | 17.92 | 17.99 | 16.88 | 16.92 | 16.66 | qfq | 13,663,098 | 236,641,878 | -5.58% |
| 2024-12-20 | 17.80 | 18.34 | 17.59 | 17.92 | 17.65 | qfq | 9,613,042 | 173,050,342 | 0.17% |
| 2024-12-19 | 18.50 | 18.58 | 17.80 | 17.89 | 17.62 | qfq | 15,960,143 | 288,140,623 | -3.97% |
| 2024-12-18 | 19.21 | 19.57 | 18.51 | 18.63 | 18.35 | qfq | 11,216,693 | 212,951,237 | -1.69% |
| 2024-12-17 | 19.80 | 20.58 | 18.90 | 18.95 | 18.66 | qfq | 14,434,336 | 284,519,342 | -1.35% |
| 2024-12-16 | 19.10 | 19.60 | 18.70 | 19.21 | 18.92 | qfq | 8,751,880 | 166,620,010 | 0.16% |
| 2024-12-13 | 19.98 | 19.98 | 18.94 | 19.18 | 18.89 | qfq | 15,414,382 | 297,121,263 | -4.20% |
| 2024-12-12 | 20.39 | 20.40 | 19.55 | 20.02 | 19.72 | qfq | 10,390,289 | 207,348,383 | -0.99% |
| 2024-12-11 | 20.37 | 20.65 | 20.09 | 20.22 | 19.91 | qfq | 8,137,378 | 165,068,663 | -0.88% |
| 2024-12-10 | 21.50 | 22.20 | 20.31 | 20.40 | 20.09 | qfq | 15,336,160 | 327,184,162 | -1.69% |
| 2024-12-09 | 20.25 | 21.14 | 19.88 | 20.75 | 20.44 | qfq | 10,209,253 | 210,332,086 | 1.27% |
| 2024-12-06 | 20.50 | 20.50 | 19.61 | 20.49 | 20.18 | qfq | 10,826,946 | 216,612,458 | -0.05% |
| 2024-12-05 | 20.39 | 20.98 | 20.18 | 20.50 | 20.19 | qfq | 8,692,451 | 178,215,379 | -0.10% |
| 2024-12-04 | 20.10 | 20.95 | 19.85 | 20.52 | 20.21 | qfq | 12,032,175 | 245,847,708 | 2.50% |
| 2024-12-03 | 20.02 | 20.48 | 19.71 | 20.02 | 19.72 | qfq | 6,561,830 | 131,227,220 | -1.23% |
| 2024-12-02 | 19.69 | 20.58 | 19.46 | 20.27 | 19.96 | qfq | 11,688,916 | 234,548,509 | 3.16% |
| 2024-11-29 | 19.02 | 19.99 | 18.66 | 19.65 | 19.35 | qfq | 10,335,670 | 201,321,795 | 3.53% |
| 2024-11-28 | 19.21 | 19.99 | 18.91 | 18.98 | 18.69 | qfq | 11,683,846 | 228,367,042 | -0.68% |
| 2024-11-27 | 18.20 | 19.16 | 17.83 | 19.11 | 18.82 | qfq | 12,526,392 | 231,925,769 | 4.03% |
| 2024-11-26 | 19.40 | 19.40 | 18.30 | 18.37 | 18.09 | qfq | 8,929,869 | 166,602,898 | -4.52% |
| 2024-11-25 | 19.45 | 19.78 | 18.70 | 19.24 | 18.95 | qfq | 10,733,412 | 205,255,589 | -1.28% |
| 2024-11-22 | 20.44 | 20.95 | 19.41 | 19.49 | 19.20 | qfq | 12,558,301 | 253,094,029 | -6.34% |
| 2024-11-21 | 21.76 | 21.80 | 20.22 | 20.81 | 20.50 | qfq | 23,568,164 | 491,767,163 | -1.61% |
| 2024-11-20 | 18.59 | 21.47 | 18.42 | 21.15 | 20.83 | qfq | 33,865,051 | 687,286,786 | 13.40% |
| 2024-11-19 | 18.14 | 18.66 | 17.94 | 18.65 | 18.37 | qfq | 11,223,136 | 206,124,268 | 2.98% |
| 2024-11-18 | 18.38 | 18.80 | 17.53 | 18.11 | 17.84 | qfq | 18,431,860 | 331,964,759 | -1.36% |
| 2024-11-15 | 18.43 | 19.10 | 18.08 | 18.36 | 18.08 | qfq | 15,201,613 | 282,484,136 | -1.13% |
| 2024-11-14 | 19.86 | 20.18 | 18.52 | 18.57 | 18.29 | qfq | 24,257,605 | 464,217,738 | -6.50% |
| 2024-11-13 | 19.40 | 19.98 | 18.27 | 19.86 | 19.56 | qfq | 31,898,847 | 613,352,311 | 2.85% |
| 2024-11-12 | 21.10 | 22.79 | 19.12 | 19.31 | 19.02 | qfq | 45,461,960 | 935,475,726 | -5.16% |
| 2024-11-11 | 17.20 | 20.36 | 17.20 | 20.36 | 20.05 | qfq | 40,072,688 | 775,261,550 | 19.98% |
| 2024-11-08 | 17.11 | 18.00 | 16.80 | 16.97 | 16.71 | qfq | 16,464,608 | 284,317,255 | 1.19% |
| 2024-11-07 | 16.42 | 16.81 | 16.32 | 16.77 | 16.52 | qfq | 9,568,203 | 158,878,836 | 1.21% |
| 2024-11-06 | 16.70 | 17.00 | 16.42 | 16.57 | 16.32 | qfq | 13,205,750 | 220,609,764 | -0.36% |
| 2024-11-05 | 16.14 | 16.90 | 15.94 | 16.63 | 16.38 | qfq | 14,214,727 | 234,556,720 | 3.29% |
| 2024-11-04 | 15.42 | 16.29 | 15.42 | 16.10 | 15.86 | qfq | 11,014,458 | 175,801,977 | 4.07% |
| 2024-11-01 | 16.13 | 16.13 | 15.39 | 15.47 | 15.24 | qfq | 12,444,113 | 194,854,495 | -4.09% |
| 2024-10-31 | 15.53 | 16.35 | 15.45 | 16.13 | 15.89 | qfq | 11,988,694 | 192,015,322 | 3.86% |
| 2024-10-30 | 15.70 | 16.08 | 15.38 | 15.53 | 15.30 | qfq | 8,315,833 | 130,309,295 | -2.63% |
| 2024-10-29 | 16.45 | 16.73 | 15.88 | 15.95 | 15.71 | qfq | 13,380,946 | 216,142,766 | -4.09% |
| 2024-10-28 | 16.15 | 16.75 | 15.60 | 16.63 | 16.38 | qfq | 15,415,789 | 250,078,135 | 3.74% |
| 2024-10-25 | 15.48 | 16.26 | 15.48 | 16.03 | 15.79 | qfq | 13,494,216 | 215,013,506 | 4.16% |
| 2024-10-24 | 15.50 | 15.69 | 15.16 | 15.39 | 15.16 | qfq | 8,832,022 | 135,548,912 | -1.47% |
| 2024-10-23 | 16.00 | 16.18 | 15.50 | 15.62 | 15.38 | qfq | 15,112,922 | 238,863,363 | -2.38% |
| 2024-10-22 | 15.09 | 16.50 | 15.09 | 16.00 | 15.76 | qfq | 22,467,868 | 357,090,855 | 6.24% |
| 2024-10-21 | 14.97 | 15.46 | 14.75 | 15.06 | 14.83 | qfq | 13,641,327 | 206,538,272 | 2.03% |
| 2024-10-18 | 13.87 | 15.15 | 13.83 | 14.76 | 14.54 | qfq | 12,988,106 | 189,308,890 | 5.81% |
| 2024-10-17 | 14.12 | 14.37 | 13.94 | 13.95 | 13.74 | qfq | 6,154,850 | 87,200,749 | -0.92% |
| 2024-10-16 | 13.64 | 14.29 | 13.64 | 14.08 | 13.87 | qfq | 7,613,369 | 107,056,813 | 1.15% |
| 2024-10-15 | 14.13 | 14.40 | 13.92 | 13.92 | 13.71 | qfq | 9,192,295 | 130,228,763 | -2.38% |
| 2024-10-14 | 14.06 | 14.32 | 13.60 | 14.26 | 14.04 | qfq | 9,814,109 | 137,289,280 | 1.86% |
| 2024-10-11 | 14.69 | 14.74 | 13.81 | 14.00 | 13.79 | qfq | 11,524,206 | 163,116,986 | -5.34% |
| 2024-10-10 | 15.39 | 15.79 | 14.76 | 14.79 | 14.57 | qfq | 15,586,186 | 236,828,622 | -2.89% |
| 2024-10-09 | 16.50 | 16.65 | 15.19 | 15.23 | 15.00 | qfq | 21,150,258 | 337,938,048 | -11.66% |
| 2024-10-08 | 18.00 | 18.05 | 16.18 | 17.24 | 16.98 | qfq | 28,796,807 | 490,935,461 | 11.23% |
| 2024-09-30 | 14.25 | 15.71 | 13.88 | 15.50 | 15.27 | qfq | 21,409,078 | 316,068,039 | 14.64% |
| 2024-09-27 | 13.11 | 13.62 | 13.00 | 13.52 | 13.32 | qfq | 7,823,042 | 104,057,633 | 6.04% |
| 2024-09-26 | 12.23 | 12.75 | 12.22 | 12.75 | 12.56 | qfq | 5,936,299 | 74,547,753 | 3.83% |
| 2024-09-25 | 12.47 | 12.72 | 12.28 | 12.28 | 12.09 | qfq | 6,129,460 | 76,752,030 | -0.49% |
| 2024-09-24 | 11.88 | 12.34 | 11.81 | 12.34 | 12.15 | qfq | 5,338,517 | 64,766,278 | 4.49% |
| 2024-09-23 | 11.63 | 11.91 | 11.59 | 11.81 | 11.63 | qfq | 2,959,270 | 34,881,271 | 0.68% |
| 2024-09-20 | 11.80 | 11.84 | 11.62 | 11.73 | 11.55 | qfq | 2,423,894 | 28,361,976 | -0.59% |
| 2024-09-19 | 11.68 | 11.99 | 11.53 | 11.80 | 11.62 | qfq | 3,155,999 | 37,197,131 | 1.81% |
| 2024-09-18 | 11.73 | 11.73 | 11.39 | 11.59 | 11.42 | qfq | 2,362,396 | 27,222,546 | -0.52% |
| 2024-09-13 | 12.01 | 12.06 | 11.65 | 11.65 | 11.47 | qfq | 3,478,974 | 40,957,403 | -3.00% |
| 2024-09-12 | 12.16 | 12.32 | 11.95 | 12.01 | 11.83 | qfq | 2,985,757 | 36,223,556 | -1.31% |
| 2024-09-11 | 12.08 | 12.26 | 12.03 | 12.17 | 11.99 | qfq | 2,605,773 | 31,659,518 | 0.41% |
| 2024-09-10 | 12.02 | 12.22 | 11.71 | 12.12 | 11.94 | qfq | 4,631,493 | 55,288,350 | 0.00% |
| 2024-09-09 | 11.91 | 12.13 | 11.74 | 12.12 | 11.94 | qfq | 3,915,233 | 46,724,399 | 1.25% |
| 2024-09-06 | 12.32 | 12.33 | 11.97 | 11.97 | 11.79 | qfq | 3,146,067 | 38,045,194 | -2.84% |
| 2024-09-05 | 12.11 | 12.44 | 12.11 | 12.32 | 12.13 | qfq | 4,036,680 | 49,626,483 | 1.48% |
| 2024-09-04 | 11.99 | 12.27 | 11.92 | 12.14 | 11.96 | qfq | 3,780,706 | 45,800,565 | 0.33% |
| 2024-09-03 | 11.92 | 12.32 | 11.88 | 12.10 | 11.92 | qfq | 4,350,552 | 52,745,914 | 1.00% |
| 2024-09-02 | 12.62 | 12.77 | 11.96 | 11.98 | 11.80 | qfq | 8,894,602 | 109,678,332 | -6.26% |
| 2024-08-30 | 12.07 | 13.01 | 11.98 | 12.78 | 12.59 | qfq | 13,155,349 | 166,600,261 | 5.62% |
| 2024-08-29 | 11.51 | 12.16 | 11.45 | 12.10 | 11.92 | qfq | 7,608,742 | 90,833,319 | 5.13% |
| 2024-08-28 | 11.42 | 11.80 | 11.38 | 11.51 | 11.34 | qfq | 3,762,209 | 43,598,540 | 0.09% |
| 2024-08-27 | 11.68 | 11.74 | 11.47 | 11.50 | 11.33 | qfq | 3,492,574 | 40,359,895 | -2.04% |
| 2024-08-26 | 11.34 | 11.82 | 11.20 | 11.74 | 11.56 | qfq | 5,709,515 | 66,426,953 | 1.38% |
| 2024-08-23 | 11.88 | 11.88 | 11.50 | 11.58 | 11.41 | qfq | 5,615,245 | 65,253,562 | -2.53% |
| 2024-08-22 | 12.03 | 12.20 | 11.83 | 11.88 | 11.70 | qfq | 4,727,168 | 56,609,778 | -1.82% |
| 2024-08-21 | 11.84 | 12.18 | 11.82 | 12.10 | 11.92 | qfq | 4,677,267 | 56,498,093 | 1.42% |
| 2024-08-20 | 12.21 | 12.28 | 11.81 | 11.93 | 11.75 | qfq | 5,257,728 | 62,996,255 | -2.13% |
| 2024-08-19 | 12.45 | 12.60 | 12.13 | 12.19 | 12.01 | qfq | 7,130,192 | 87,928,161 | -2.09% |
| 2024-08-16 | 12.88 | 12.96 | 12.41 | 12.45 | 12.26 | qfq | 9,109,738 | 115,052,664 | -4.01% |
| 2024-08-15 | 12.76 | 13.18 | 12.64 | 12.97 | 12.77 | qfq | 6,598,962 | 85,432,639 | 1.01% |
| 2024-08-14 | 13.14 | 13.20 | 12.81 | 12.84 | 12.65 | qfq | 4,731,528 | 61,113,870 | -2.43% |
| 2024-08-13 | 13.18 | 13.40 | 12.92 | 13.16 | 12.96 | qfq | 5,639,915 | 73,897,772 | -1.05% |
| 2024-08-12 | 13.62 | 13.62 | 13.15 | 13.30 | 13.10 | qfq | 6,184,252 | 82,708,051 | -2.28% |
| 2024-08-09 | 13.63 | 13.93 | 13.50 | 13.61 | 13.40 | qfq | 5,214,937 | 71,351,765 | 0.81% |
| 2024-08-08 | 13.90 | 13.90 | 13.40 | 13.50 | 13.30 | qfq | 6,826,102 | 92,680,660 | -2.53% |
| 2024-08-07 | 13.98 | 14.02 | 13.78 | 13.85 | 13.64 | qfq | 4,128,647 | 57,332,401 | -0.22% |
| 2024-08-06 | 13.77 | 13.98 | 13.66 | 13.88 | 13.67 | qfq | 5,291,139 | 73,052,829 | 1.98% |
| 2024-08-05 | 14.14 | 14.53 | 13.59 | 13.61 | 13.40 | qfq | 9,899,796 | 138,121,644 | -5.75% |
| 2024-08-02 | 15.00 | 15.08 | 14.39 | 14.44 | 14.22 | qfq | 7,492,119 | 110,138,381 | -4.05% |
| 2024-08-01 | 15.31 | 15.39 | 14.95 | 15.05 | 14.82 | qfq | 6,881,530 | 104,102,579 | -1.18% |
| 2024-07-31 | 14.36 | 15.25 | 14.36 | 15.23 | 15.00 | qfq | 9,480,871 | 141,922,169 | 5.25% |
| 2024-07-30 | 14.45 | 14.58 | 14.17 | 14.47 | 14.25 | qfq | 4,560,993 | 65,683,235 | 0.21% |
| 2024-07-29 | 14.41 | 14.60 | 14.11 | 14.44 | 14.22 | qfq | 6,332,378 | 90,830,025 | -0.07% |
| 2024-07-26 | 14.45 | 14.57 | 14.31 | 14.45 | 14.23 | qfq | 7,169,487 | 103,591,711 | 0.28% |
| 2024-07-25 | 14.25 | 14.61 | 14.05 | 14.41 | 14.19 | qfq | 7,345,992 | 105,424,956 | 0.14% |
| 2024-07-24 | 15.20 | 15.48 | 14.34 | 14.39 | 14.17 | qfq | 12,767,163 | 189,003,642 | -5.82% |
| 2024-07-23 | 16.18 | 16.18 | 15.27 | 15.28 | 15.05 | qfq | 13,920,615 | 216,971,413 | -5.74% |
| 2024-07-22 | 16.40 | 16.57 | 16.00 | 16.21 | 15.97 | qfq | 11,481,316 | 185,560,239 | -1.34% |
| 2024-07-19 | 16.37 | 16.79 | 16.18 | 16.43 | 16.18 | qfq | 12,952,973 | 213,854,704 | 0.18% |
| 2024-07-18 | 16.40 | 16.70 | 15.91 | 16.40 | 16.15 | qfq | 13,913,660 | 226,610,779 | -1.15% |
| 2024-07-17 | 17.29 | 17.80 | 16.58 | 16.59 | 16.34 | qfq | 16,059,500 | 272,603,558 | -3.38% |
| 2024-07-16 | 15.75 | 17.24 | 15.67 | 17.17 | 16.91 | qfq | 23,052,881 | 385,880,827 | 8.26% |
| 2024-07-15 | 15.96 | 16.38 | 15.40 | 15.86 | 15.62 | qfq | 11,101,110 | 176,045,537 | 0.76% |
| 2024-07-12 | 16.46 | 16.46 | 15.47 | 15.74 | 15.50 | qfq | 16,391,354 | 259,166,999 | -5.80% |
| 2024-07-11 | 16.60 | 16.81 | 16.23 | 16.71 | 16.46 | qfq | 16,909,551 | 280,432,223 | 2.20% |
| 2024-07-10 | 16.83 | 16.96 | 16.27 | 16.35 | 16.10 | qfq | 13,636,862 | 225,864,961 | -2.56% |
| 2024-07-09 | 15.20 | 17.05 | 14.90 | 16.78 | 16.53 | qfq | 30,094,725 | 480,436,147 | 9.17% |
| 2024-07-08 | 15.80 | 15.88 | 15.11 | 15.37 | 15.14 | qfq | 11,532,475 | 177,394,200 | -3.45% |
| 2024-07-05 | 15.67 | 16.07 | 15.37 | 15.92 | 15.68 | qfq | 9,429,051 | 147,779,862 | 0.95% |
| 2024-07-04 | 15.85 | 16.28 | 15.58 | 15.77 | 15.53 | qfq | 7,724,083 | 122,682,480 | -1.19% |
| 2024-07-03 | 16.35 | 16.80 | 15.85 | 15.96 | 15.72 | qfq | 9,840,427 | 159,479,352 | -2.80% |
| 2024-07-02 | 17.02 | 17.17 | 16.31 | 16.42 | 16.17 | qfq | 13,906,155 | 232,278,580 | -4.26% |
| 2024-07-01 | 16.80 | 17.53 | 16.41 | 17.15 | 16.89 | qfq | 20,953,134 | 356,195,932 | 2.69% |
| 2024-06-28 | 16.15 | 17.18 | 16.15 | 16.70 | 16.45 | qfq | 25,522,484 | 426,972,653 | 5.43% |
| 2024-06-27 | 15.31 | 16.46 | 15.25 | 15.84 | 15.60 | qfq | 19,698,094 | 314,272,497 | 2.13% |
| 2024-06-26 | 15.12 | 15.63 | 14.85 | 15.51 | 15.28 | qfq | 11,052,169 | 169,074,170 | 2.85% |
| 2024-06-25 | 15.48 | 15.55 | 14.95 | 15.08 | 14.85 | qfq | 11,589,471 | 175,900,004 | -2.01% |
| 2024-06-24 | 16.00 | 16.19 | 15.36 | 15.39 | 15.16 | qfq | 13,918,881 | 218,922,837 | -4.59% |
| 2024-06-21 | 16.20 | 16.43 | 15.81 | 16.13 | 15.89 | qfq | 10,183,414 | 164,640,585 | -0.43% |
| 2024-06-20 | 16.78 | 17.05 | 16.10 | 16.20 | 15.96 | qfq | 19,421,027 | 322,429,844 | -3.34% |
| 2024-06-19 | 16.61 | 17.27 | 16.55 | 16.76 | 16.51 | qfq | 27,152,487 | 458,284,456 | 2.26% |
| 2024-06-18 | 16.05 | 16.79 | 15.86 | 16.39 | 16.14 | qfq | 31,015,318 | 506,919,202 | 3.80% |
| 2024-06-17 | 14.53 | 16.29 | 14.49 | 15.79 | 15.55 | qfq | 36,221,461 | 563,355,754 | 8.60% |
| 2024-06-14 | 14.64 | 14.79 | 14.15 | 14.54 | 14.32 | qfq | 13,722,414 | 197,309,708 | -1.36% |
| 2024-06-13 | 14.32 | 14.96 | 14.21 | 14.74 | 14.52 | qfq | 16,127,868 | 235,524,388 | 3.08% |
| 2024-06-12 | 14.58 | 14.95 | 14.26 | 14.30 | 14.08 | qfq | 16,150,780 | 235,165,718 | 2.95% |
| 2024-06-11 | 13.59 | 13.93 | 13.13 | 13.89 | 13.68 | qfq | 7,976,095 | 108,562,647 | 2.74% |
| 2024-06-07 | 13.51 | 13.86 | 13.42 | 13.52 | 13.32 | qfq | 9,925,492 | 135,016,943 | 0.82% |
| 2024-06-06 | 14.15 | 14.27 | 13.23 | 13.41 | 13.21 | qfq | 17,580,858 | 240,471,682 | -5.23% |
| 2024-06-05 | 14.40 | 14.60 | 14.05 | 14.15 | 13.94 | qfq | 11,347,499 | 162,201,970 | -2.14% |
| 2024-06-04 | 14.78 | 15.00 | 14.24 | 14.46 | 14.24 | qfq | 15,369,197 | 224,011,601 | -1.50% |
| 2024-06-03 | 15.10 | 15.31 | 14.54 | 14.68 | 14.46 | qfq | 17,693,438 | 264,014,962 | -0.61% |
| 2024-05-31 | 14.38 | 15.37 | 14.38 | 14.77 | 14.55 | qfq | 30,064,291 | 447,940,251 | 4.75% |
| 2024-05-30 | 13.52 | 14.22 | 13.40 | 14.10 | 13.89 | qfq | 22,963,091 | 319,060,709 | 4.44% |
| 2024-05-29 | 13.31 | 13.71 | 13.27 | 13.50 | 13.30 | qfq | 6,342,554 | 85,934,070 | 0.60% |
| 2024-05-28 | 13.50 | 13.64 | 13.37 | 13.42 | 13.07 | qfq | 4,138,749 | 55,858,697 | -1.25% |
| 2024-05-27 | 13.56 | 13.61 | 13.19 | 13.59 | 13.24 | qfq | 4,550,168 | 60,819,996 | 0.67% |
| 2024-05-24 | 13.68 | 13.93 | 13.48 | 13.50 | 13.15 | qfq | 6,114,522 | 83,560,927 | -1.32% |
| 2024-05-23 | 14.07 | 14.14 | 13.59 | 13.68 | 13.32 | qfq | 9,000,035 | 124,003,313 | -3.32% |
| 2024-05-22 | 13.92 | 14.23 | 13.86 | 14.15 | 13.78 | qfq | 9,102,804 | 127,982,724 | 2.39% |
| 2024-05-21 | 13.89 | 14.11 | 13.71 | 13.82 | 13.46 | qfq | 7,531,941 | 104,916,500 | -0.22% |
| 2024-05-20 | 13.74 | 14.06 | 13.67 | 13.85 | 13.49 | qfq | 6,702,166 | 93,097,701 | 0.73% |
| 2024-05-17 | 13.43 | 13.78 | 13.25 | 13.75 | 13.39 | qfq | 7,424,852 | 100,609,491 | 2.92% |
| 2024-05-16 | 13.59 | 13.63 | 13.36 | 13.36 | 13.01 | qfq | 5,490,197 | 74,101,917 | -0.67% |
| 2024-05-15 | 13.64 | 13.71 | 13.41 | 13.45 | 13.10 | qfq | 5,402,097 | 73,289,135 | -1.54% |
| 2024-05-14 | 13.77 | 13.93 | 13.59 | 13.66 | 13.30 | qfq | 7,409,203 | 101,595,834 | -0.22% |
| 2024-05-13 | 14.23 | 14.23 | 13.67 | 13.69 | 13.33 | qfq | 10,267,482 | 142,187,771 | -4.00% |
| 2024-05-10 | 14.53 | 14.56 | 14.16 | 14.26 | 13.89 | qfq | 13,344,993 | 190,627,462 | -2.26% |
| 2024-05-09 | 13.90 | 14.60 | 13.87 | 14.59 | 14.21 | qfq | 15,821,154 | 227,390,694 | 5.72% |
| 2024-05-08 | 14.18 | 14.18 | 13.75 | 13.80 | 13.44 | qfq | 9,025,957 | 125,421,534 | -2.68% |
| 2024-05-07 | 14.09 | 14.23 | 13.87 | 14.18 | 13.81 | qfq | 9,508,326 | 133,747,465 | 1.00% |
| 2024-05-06 | 13.63 | 14.07 | 13.62 | 14.04 | 13.67 | qfq | 13,928,056 | 194,253,935 | 4.70% |
| 2024-04-30 | 13.87 | 13.95 | 13.40 | 13.41 | 13.06 | qfq | 12,205,779 | 166,159,501 | -3.32% |
| 2024-04-29 | 13.30 | 13.96 | 13.18 | 13.87 | 13.51 | qfq | 20,263,251 | 277,285,176 | -1.07% |
| 2024-04-26 | 13.73 | 14.10 | 13.68 | 14.02 | 13.65 | qfq | 9,091,018 | 126,835,413 | 1.74% |
| 2024-04-25 | 13.83 | 14.06 | 13.70 | 13.78 | 13.42 | qfq | 6,557,162 | 91,093,964 | -1.08% |
| 2024-04-24 | 13.79 | 13.94 | 13.57 | 13.93 | 13.57 | qfq | 7,467,551 | 103,155,914 | 1.38% |
| 2024-04-23 | 13.65 | 13.95 | 13.65 | 13.74 | 13.38 | qfq | 6,714,420 | 92,481,198 | 0.96% |
| 2024-04-22 | 13.46 | 13.86 | 13.22 | 13.61 | 13.25 | qfq | 6,065,086 | 82,329,698 | 0.00% |
| 2024-04-19 | 13.90 | 13.90 | 13.45 | 13.61 | 13.25 | qfq | 9,582,503 | 130,692,415 | -2.44% |
| 2024-04-18 | 14.10 | 14.38 | 13.64 | 13.95 | 13.59 | qfq | 11,972,084 | 168,141,242 | -1.06% |
| 2024-04-17 | 13.43 | 14.13 | 13.42 | 14.10 | 13.73 | qfq | 13,709,544 | 190,294,166 | 7.22% |
| 2024-04-16 | 14.36 | 14.45 | 13.10 | 13.15 | 12.81 | qfq | 16,905,586 | 228,587,879 | -8.49% |
| 2024-04-15 | 14.97 | 15.28 | 14.14 | 14.37 | 14.00 | qfq | 15,959,524 | 232,580,979 | -4.52% |
| 2024-04-12 | 15.91 | 15.91 | 15.05 | 15.05 | 14.66 | qfq | 17,548,354 | 269,672,903 | -5.11% |
| 2024-04-11 | 15.77 | 16.17 | 15.51 | 15.86 | 15.45 | qfq | 19,413,369 | 307,765,232 | -0.81% |
| 2024-04-10 | 16.18 | 16.46 | 15.60 | 15.99 | 15.57 | qfq | 31,335,762 | 501,851,773 | 1.59% |
| 2024-04-09 | 14.37 | 15.87 | 14.30 | 15.74 | 15.33 | qfq | 26,515,429 | 405,844,008 | 9.46% |
| 2024-04-08 | 15.39 | 15.72 | 14.36 | 14.38 | 14.00 | qfq | 16,966,720 | 252,967,600 | -4.71% |
| 2024-04-03 | 15.40 | 16.06 | 14.98 | 15.09 | 14.70 | qfq | 25,878,565 | 400,388,455 | 2.17% |
| 2024-04-02 | 14.87 | 15.01 | 14.55 | 14.77 | 14.38 | qfq | 6,944,333 | 102,428,584 | -0.61% |
| 2024-04-01 | 14.45 | 14.88 | 14.41 | 14.86 | 14.47 | qfq | 7,333,114 | 107,874,069 | 3.48% |
| 2024-03-29 | 13.96 | 14.37 | 13.87 | 14.36 | 13.99 | qfq | 6,948,491 | 98,024,539 | 2.94% |
| 2024-03-28 | 13.68 | 14.22 | 13.67 | 13.95 | 13.59 | qfq | 7,683,418 | 107,746,039 | 2.05% |
| 2024-03-27 | 14.45 | 14.45 | 13.67 | 13.67 | 13.31 | qfq | 8,157,523 | 114,471,627 | -5.40% |
| 2024-03-26 | 14.50 | 14.66 | 14.07 | 14.45 | 14.07 | qfq | 9,038,094 | 130,373,571 | -0.28% |
| 2024-03-25 | 15.13 | 15.22 | 14.48 | 14.49 | 14.11 | qfq | 10,444,665 | 155,104,754 | -4.42% |
| 2024-03-22 | 15.91 | 15.96 | 15.07 | 15.16 | 14.76 | qfq | 16,320,622 | 250,587,296 | -4.89% |
| 2024-03-21 | 16.23 | 16.25 | 15.78 | 15.94 | 15.52 | qfq | 11,028,961 | 176,404,225 | -1.54% |
| 2024-03-20 | 15.87 | 16.20 | 15.75 | 16.19 | 15.77 | qfq | 11,288,329 | 180,688,760 | 2.08% |
| 2024-03-19 | 16.10 | 16.11 | 15.83 | 15.86 | 15.45 | qfq | 12,349,543 | 196,995,412 | -1.61% |
| 2024-03-18 | 15.98 | 16.12 | 15.80 | 16.12 | 15.70 | qfq | 14,053,297 | 223,819,818 | 2.03% |
| 2024-03-15 | 15.69 | 15.82 | 15.41 | 15.80 | 15.39 | qfq | 7,176,169 | 112,136,296 | 1.61% |
| 2024-03-14 | 15.90 | 15.95 | 15.31 | 15.55 | 15.14 | qfq | 9,214,350 | 144,068,482 | -1.64% |
| 2024-03-13 | 15.81 | 15.96 | 15.55 | 15.81 | 15.40 | qfq | 8,758,467 | 138,011,127 | 0.00% |
| 2024-03-12 | 15.76 | 15.93 | 15.49 | 15.81 | 15.40 | qfq | 9,263,805 | 145,811,256 | 0.64% |
| 2024-03-11 | 15.08 | 15.74 | 15.01 | 15.71 | 15.30 | qfq | 12,208,227 | 188,320,761 | 4.45% |
| 2024-03-08 | 14.80 | 15.12 | 14.62 | 15.04 | 14.65 | qfq | 9,466,693 | 141,194,228 | 1.62% |
| 2024-03-07 | 15.39 | 15.54 | 14.78 | 14.80 | 14.41 | qfq | 10,483,699 | 159,055,435 | -2.82% |
| 2024-03-06 | 15.11 | 15.51 | 14.93 | 15.23 | 14.83 | qfq | 8,348,234 | 127,231,510 | 0.00% |
| 2024-03-05 | 15.65 | 15.65 | 15.11 | 15.23 | 14.83 | qfq | 8,233,469 | 126,422,660 | -2.93% |
| 2024-03-04 | 16.00 | 16.06 | 15.30 | 15.69 | 15.28 | qfq | 9,810,406 | 153,439,721 | -1.38% |
| 2024-03-01 | 15.59 | 16.09 | 15.50 | 15.91 | 15.49 | qfq | 10,639,039 | 168,112,492 | 2.91% |
| 2024-02-29 | 14.58 | 15.49 | 14.53 | 15.46 | 15.06 | qfq | 11,316,047 | 171,612,542 | 5.17% |
| 2024-02-28 | 16.09 | 16.35 | 14.70 | 14.70 | 14.32 | qfq | 16,761,521 | 261,555,613 | -8.47% |
| 2024-02-27 | 15.50 | 16.06 | 15.21 | 16.06 | 15.64 | qfq | 13,834,057 | 215,739,117 | 2.49% |
| 2024-02-26 | 15.45 | 15.97 | 15.22 | 15.67 | 15.26 | qfq | 13,375,953 | 208,266,022 | 3.91% |
| 2024-02-23 | 14.62 | 15.13 | 14.56 | 15.08 | 14.69 | qfq | 8,900,457 | 131,963,258 | 2.86% |
| 2024-02-22 | 14.48 | 14.82 | 14.41 | 14.66 | 14.28 | qfq | 7,030,387 | 102,792,814 | 1.45% |
| 2024-02-21 | 13.98 | 14.95 | 13.88 | 14.45 | 14.07 | qfq | 11,305,171 | 164,440,935 | 2.70% |
| 2024-02-20 | 14.07 | 14.16 | 13.72 | 14.07 | 13.70 | qfq | 7,016,036 | 97,621,280 | -0.64% |
| 2024-02-19 | 14.55 | 14.71 | 13.88 | 14.16 | 13.79 | qfq | 12,001,017 | 170,788,480 | -0.63% |
| 2024-02-08 | 13.27 | 14.39 | 13.21 | 14.25 | 13.88 | qfq | 11,573,350 | 162,248,057 | 8.20% |
| 2024-02-07 | 12.58 | 13.32 | 12.52 | 13.17 | 12.83 | qfq | 12,168,153 | 158,261,722 | 4.94% |
| 2024-02-06 | 11.41 | 12.75 | 11.07 | 12.55 | 12.22 | qfq | 10,844,578 | 129,188,950 | 9.51% |
| 2024-02-05 | 12.35 | 12.57 | 11.10 | 11.46 | 11.16 | qfq | 11,143,575 | 130,752,290 | -8.25% |
| 2024-02-02 | 13.16 | 13.27 | 12.10 | 12.49 | 12.16 | qfq | 10,477,243 | 132,504,052 | -4.73% |
| 2024-02-01 | 13.35 | 13.60 | 13.05 | 13.11 | 12.77 | qfq | 7,870,115 | 104,300,386 | -1.58% |
| 2024-01-31 | 13.90 | 14.16 | 13.21 | 13.32 | 12.97 | qfq | 8,745,577 | 119,337,537 | -3.83% |
| 2024-01-30 | 14.48 | 14.65 | 13.80 | 13.85 | 13.49 | qfq | 6,885,017 | 97,739,076 | -4.42% |
| 2024-01-29 | 15.08 | 15.34 | 14.30 | 14.49 | 14.11 | qfq | 6,701,176 | 98,936,362 | -3.27% |
| 2024-01-26 | 15.53 | 15.57 | 14.95 | 14.98 | 14.59 | qfq | 7,122,697 | 108,376,707 | -3.48% |
| 2024-01-25 | 15.30 | 15.81 | 15.11 | 15.52 | 15.12 | qfq | 9,590,872 | 148,385,060 | 1.77% |
| 2024-01-24 | 15.44 | 15.49 | 14.67 | 15.25 | 14.85 | qfq | 7,274,152 | 109,003,842 | -0.07% |
| 2024-01-23 | 15.04 | 15.51 | 14.85 | 15.26 | 14.86 | qfq | 8,205,047 | 124,810,663 | 1.13% |
| 2024-01-22 | 16.11 | 16.16 | 14.98 | 15.09 | 14.70 | qfq | 7,554,840 | 117,362,562 | -6.68% |
| 2024-01-19 | 16.43 | 16.72 | 16.14 | 16.17 | 15.75 | qfq | 4,073,277 | 66,732,132 | -1.88% |
| 2024-01-18 | 16.38 | 16.66 | 15.96 | 16.48 | 16.05 | qfq | 7,385,677 | 119,973,299 | 0.43% |
| 2024-01-17 | 17.22 | 17.26 | 16.41 | 16.41 | 15.98 | qfq | 6,330,795 | 106,050,076 | -4.98% |
| 2024-01-16 | 17.56 | 17.65 | 16.95 | 17.27 | 16.82 | qfq | 6,065,211 | 104,474,151 | -1.60% |
| 2024-01-15 | 18.07 | 18.13 | 17.50 | 17.55 | 17.09 | qfq | 5,295,646 | 93,863,971 | -3.31% |
| 2024-01-12 | 18.26 | 18.64 | 18.12 | 18.15 | 17.68 | qfq | 3,848,973 | 70,659,620 | -0.49% |
| 2024-01-11 | 17.68 | 18.43 | 17.68 | 18.24 | 17.76 | qfq | 4,540,556 | 82,511,383 | 3.17% |
| 2024-01-10 | 18.00 | 18.17 | 17.61 | 17.68 | 17.22 | qfq | 3,288,255 | 58,669,640 | -1.67% |
| 2024-01-09 | 17.64 | 18.27 | 17.59 | 17.98 | 17.51 | qfq | 4,603,898 | 82,563,790 | 1.93% |
| 2024-01-08 | 18.30 | 18.45 | 17.59 | 17.64 | 17.18 | qfq | 5,748,267 | 102,514,965 | -3.61% |
| 2024-01-05 | 18.72 | 18.93 | 18.26 | 18.30 | 17.82 | qfq | 5,175,879 | 96,043,000 | -2.30% |
| 2024-01-04 | 19.13 | 19.15 | 18.60 | 18.73 | 18.24 | qfq | 6,656,064 | 125,186,781 | -2.19% |
| 2024-01-03 | 20.02 | 20.09 | 19.10 | 19.15 | 18.65 | qfq | 7,966,380 | 154,852,789 | -5.20% |
| 2024-01-02 | 20.40 | 20.49 | 20.08 | 20.20 | 19.67 | qfq | 4,331,200 | 87,565,505 | -1.37% |
| 2023-12-29 | 20.45 | 20.54 | 20.19 | 20.48 | 19.95 | qfq | 5,432,047 | 110,652,642 | 0.15% |
| 2023-12-28 | 19.46 | 20.93 | 19.40 | 20.45 | 19.92 | qfq | 9,129,932 | 186,380,167 | 4.18% |
| 2023-12-27 | 19.41 | 19.65 | 19.10 | 19.63 | 19.12 | qfq | 3,491,273 | 67,637,137 | 0.87% |
| 2023-12-26 | 19.88 | 19.92 | 19.37 | 19.46 | 18.95 | qfq | 2,762,592 | 53,849,636 | -1.67% |
| 2023-12-25 | 19.72 | 19.97 | 19.66 | 19.79 | 19.27 | qfq | 2,280,192 | 45,179,749 | 0.66% |
| 2023-12-22 | 19.85 | 20.14 | 19.51 | 19.66 | 19.15 | qfq | 4,163,620 | 82,262,946 | -0.96% |
| 2023-12-21 | 19.58 | 20.14 | 19.42 | 19.85 | 19.33 | qfq | 4,517,424 | 89,515,502 | 1.12% |
| 2023-12-20 | 20.06 | 20.18 | 19.62 | 19.63 | 19.12 | qfq | 2,728,401 | 54,157,464 | -2.09% |
| 2023-12-19 | 20.14 | 20.32 | 19.85 | 20.05 | 19.53 | qfq | 2,592,035 | 51,862,531 | -0.20% |
| 2023-12-18 | 20.70 | 20.72 | 19.99 | 20.09 | 19.57 | qfq | 4,754,532 | 96,193,473 | -3.23% |
| 2023-12-15 | 21.18 | 21.46 | 20.66 | 20.76 | 20.22 | qfq | 5,079,114 | 106,234,740 | -2.49% |
| 2023-12-14 | 22.01 | 22.21 | 21.25 | 21.29 | 20.73 | qfq | 7,272,668 | 156,679,769 | -3.14% |
| 2023-12-13 | 22.41 | 22.66 | 21.87 | 21.98 | 21.41 | qfq | 5,315,192 | 118,628,342 | -1.35% |
| 2023-12-12 | 22.15 | 22.61 | 21.88 | 22.28 | 21.70 | qfq | 5,186,451 | 115,290,647 | -0.09% |
| 2023-12-11 | 22.00 | 22.44 | 21.20 | 22.30 | 21.72 | qfq | 9,342,968 | 202,919,594 | 1.09% |
| 2023-12-08 | 22.20 | 22.42 | 21.64 | 22.06 | 21.48 | qfq | 10,762,287 | 235,586,681 | -1.03% |
| 2023-12-07 | 21.89 | 22.58 | 21.53 | 22.29 | 21.71 | qfq | 7,676,037 | 169,882,731 | 1.64% |
| 2023-12-06 | 22.13 | 22.89 | 21.77 | 21.93 | 21.36 | qfq | 9,099,193 | 202,039,970 | -1.35% |
| 2023-12-05 | 23.30 | 23.30 | 22.15 | 22.23 | 21.65 | qfq | 6,023,390 | 136,229,526 | -4.18% |
| 2023-12-04 | 23.48 | 24.00 | 22.92 | 23.20 | 22.59 | qfq | 8,428,051 | 196,951,614 | -0.22% |
| 2023-12-01 | 23.02 | 23.30 | 22.53 | 23.25 | 22.64 | qfq | 8,050,687 | 185,136,336 | 1.09% |
| 2023-11-30 | 23.50 | 23.63 | 22.67 | 23.00 | 22.40 | qfq | 11,355,595 | 261,197,650 | -3.04% |
| 2023-11-29 | 21.22 | 23.94 | 21.20 | 23.72 | 23.10 | qfq | 24,831,359 | 571,336,268 | 10.84% |
| 2023-11-28 | 21.06 | 21.51 | 20.73 | 21.40 | 20.84 | qfq | 5,297,684 | 111,724,666 | 1.76% |
| 2023-11-27 | 21.14 | 21.28 | 20.70 | 21.03 | 20.48 | qfq | 5,263,717 | 110,189,227 | -0.71% |
| 2023-11-24 | 21.80 | 21.93 | 21.05 | 21.18 | 20.63 | qfq | 6,208,633 | 132,717,350 | -3.24% |
| 2023-11-23 | 21.74 | 22.10 | 21.31 | 21.89 | 21.32 | qfq | 8,280,304 | 180,200,610 | 0.51% |
| 2023-11-22 | 21.50 | 22.07 | 21.32 | 21.78 | 21.21 | qfq | 14,325,415 | 311,188,369 | 0.65% |
| 2023-11-21 | 20.60 | 22.18 | 20.56 | 21.64 | 21.08 | qfq | 22,140,555 | 477,962,385 | 5.30% |
| 2023-11-20 | 20.37 | 20.58 | 20.00 | 20.55 | 20.01 | qfq | 6,752,028 | 137,236,049 | 1.58% |
| 2023-11-17 | 19.70 | 20.43 | 19.59 | 20.23 | 19.70 | qfq | 6,687,581 | 134,383,946 | 2.64% |
| 2023-11-16 | 20.33 | 20.33 | 19.70 | 19.71 | 19.20 | qfq | 5,933,334 | 118,103,433 | -2.62% |
| 2023-11-15 | 20.29 | 20.45 | 20.13 | 20.24 | 19.71 | qfq | 6,294,720 | 127,695,191 | 0.70% |
| 2023-11-14 | 20.19 | 20.29 | 19.89 | 20.10 | 19.58 | qfq | 5,447,943 | 109,474,875 | 0.55% |
| 2023-11-13 | 19.83 | 20.16 | 19.83 | 19.99 | 19.47 | qfq | 4,196,799 | 83,874,547 | 1.11% |
| 2023-11-10 | 19.91 | 19.91 | 19.47 | 19.77 | 19.25 | qfq | 3,819,513 | 75,404,145 | -0.70% |
| 2023-11-09 | 20.18 | 20.32 | 19.85 | 19.91 | 19.39 | qfq | 7,130,551 | 143,145,267 | 0.10% |
| 2023-11-08 | 19.84 | 20.04 | 19.64 | 19.89 | 19.37 | qfq | 5,481,411 | 108,796,155 | 0.45% |
| 2023-11-07 | 19.92 | 19.98 | 19.63 | 19.80 | 19.28 | qfq | 6,238,912 | 123,550,348 | -0.65% |
| 2023-11-06 | 19.44 | 19.99 | 19.41 | 19.93 | 19.41 | qfq | 8,924,981 | 176,548,154 | 3.53% |
| 2023-11-03 | 18.80 | 19.36 | 18.75 | 19.25 | 18.75 | qfq | 7,876,586 | 151,255,812 | 2.83% |
| 2023-11-02 | 19.37 | 19.46 | 18.64 | 18.72 | 18.23 | qfq | 6,352,833 | 120,429,257 | -3.31% |
| 2023-11-01 | 19.30 | 19.70 | 19.14 | 19.36 | 18.85 | qfq | 5,508,456 | 107,158,908 | 0.62% |
| 2023-10-31 | 19.70 | 19.75 | 18.99 | 19.24 | 18.74 | qfq | 8,518,098 | 164,479,478 | -2.14% |
| 2023-10-30 | 19.75 | 19.77 | 19.03 | 19.66 | 19.15 | qfq | 14,713,775 | 285,323,111 | -6.29% |
| 2023-10-27 | 20.45 | 21.14 | 20.24 | 20.98 | 20.43 | qfq | 7,770,909 | 160,662,358 | 2.04% |
| 2023-10-26 | 19.70 | 20.65 | 19.48 | 20.56 | 20.02 | qfq | 5,572,430 | 111,893,110 | 3.21% |
| 2023-10-25 | 20.20 | 20.54 | 19.92 | 19.92 | 19.40 | qfq | 4,023,275 | 81,335,983 | -1.29% |
| 2023-10-24 | 19.88 | 20.33 | 19.60 | 20.18 | 19.65 | qfq | 3,416,409 | 68,490,572 | 1.87% |
| 2023-10-23 | 20.43 | 20.47 | 19.63 | 19.81 | 19.29 | qfq | 4,665,083 | 92,962,973 | -2.99% |
| 2023-10-20 | 20.36 | 20.86 | 20.28 | 20.42 | 19.89 | qfq | 3,516,429 | 72,137,252 | 0.15% |
| 2023-10-19 | 20.33 | 20.85 | 20.22 | 20.39 | 19.86 | qfq | 3,165,536 | 65,031,236 | 0.05% |
| 2023-10-18 | 21.07 | 21.07 | 20.38 | 20.38 | 19.85 | qfq | 3,556,771 | 73,076,134 | -3.04% |
| 2023-10-17 | 21.01 | 21.09 | 20.70 | 21.02 | 20.47 | qfq | 4,362,392 | 91,082,958 | -0.14% |
| 2023-10-16 | 21.92 | 22.05 | 20.88 | 21.05 | 20.50 | qfq | 6,751,446 | 142,993,076 | -3.97% |
| 2023-10-13 | 23.00 | 23.00 | 21.73 | 21.92 | 21.35 | qfq | 10,472,972 | 231,313,300 | -5.52% |
| 2023-10-12 | 23.52 | 23.55 | 22.81 | 23.20 | 22.59 | qfq | 5,854,327 | 135,767,542 | -0.43% |
| 2023-10-11 | 23.23 | 23.68 | 23.04 | 23.30 | 22.69 | qfq | 5,613,741 | 131,259,065 | 0.73% |
| 2023-10-10 | 23.73 | 23.75 | 23.03 | 23.13 | 22.53 | qfq | 3,312,654 | 77,312,710 | -1.70% |
| 2023-10-09 | 23.82 | 23.84 | 23.28 | 23.53 | 22.92 | qfq | 3,676,389 | 86,492,174 | -1.38% |
| 2023-09-28 | 23.86 | 24.18 | 23.79 | 23.86 | 23.24 | qfq | 3,268,621 | 78,166,203 | 0.00% |
| 2023-09-27 | 23.53 | 24.16 | 23.41 | 23.86 | 23.24 | qfq | 4,693,662 | 112,137,474 | 1.40% |
| 2023-09-26 | 23.32 | 23.80 | 23.20 | 23.53 | 22.92 | qfq | 4,765,917 | 112,316,478 | 0.77% |
| 2023-09-25 | 23.37 | 23.49 | 22.98 | 23.35 | 22.74 | qfq | 3,534,875 | 81,894,688 | -0.21% |
| 2023-09-22 | 22.52 | 23.49 | 22.51 | 23.40 | 22.79 | qfq | 3,977,862 | 91,829,560 | 3.72% |
| 2023-09-21 | 22.80 | 22.91 | 22.53 | 22.56 | 21.97 | qfq | 2,828,002 | 64,188,486 | -1.27% |
| 2023-09-20 | 23.06 | 23.27 | 22.85 | 22.85 | 22.25 | qfq | 2,414,132 | 55,496,492 | -1.25% |
| 2023-09-19 | 23.36 | 23.36 | 23.01 | 23.14 | 22.54 | qfq | 2,511,922 | 58,098,359 | -0.94% |
| 2023-09-18 | 23.20 | 23.83 | 22.97 | 23.36 | 22.75 | qfq | 3,274,306 | 76,716,371 | 0.17% |
| 2023-09-15 | 24.02 | 24.05 | 23.15 | 23.32 | 22.71 | qfq | 5,543,467 | 129,992,081 | -2.30% |
| 2023-09-14 | 24.18 | 24.19 | 23.72 | 23.87 | 23.25 | qfq | 3,133,007 | 74,811,344 | -1.40% |
| 2023-09-13 | 24.73 | 24.78 | 23.86 | 24.21 | 23.58 | qfq | 5,230,368 | 126,483,201 | -2.46% |
| 2023-09-12 | 24.61 | 25.08 | 24.45 | 24.82 | 24.17 | qfq | 3,966,581 | 98,551,612 | 0.45% |
| 2023-09-11 | 23.89 | 24.85 | 23.60 | 24.71 | 24.07 | qfq | 6,306,476 | 153,956,963 | 3.39% |
| 2023-09-08 | 23.83 | 24.18 | 23.66 | 23.90 | 23.28 | qfq | 3,684,831 | 88,218,129 | 0.08% |
| 2023-09-07 | 24.89 | 24.89 | 23.88 | 23.88 | 23.26 | qfq | 7,534,491 | 182,626,309 | -4.48% |
| 2023-09-06 | 25.00 | 25.16 | 24.65 | 25.00 | 24.35 | qfq | 5,732,487 | 142,635,716 | -1.19% |
| 2023-09-05 | 24.90 | 25.95 | 24.77 | 25.30 | 24.64 | qfq | 8,601,226 | 217,725,126 | 1.52% |
| 2023-09-04 | 24.98 | 25.08 | 24.49 | 24.92 | 24.27 | qfq | 4,842,997 | 119,835,886 | 0.73% |
| 2023-09-01 | 24.86 | 24.90 | 24.49 | 24.74 | 24.09 | qfq | 3,690,997 | 91,165,536 | -0.20% |
| 2023-08-31 | 25.49 | 25.49 | 24.58 | 24.79 | 24.14 | qfq | 7,595,297 | 188,696,465 | -2.97% |
| 2023-08-30 | 25.66 | 26.17 | 25.30 | 25.55 | 24.88 | qfq | 8,325,736 | 214,124,336 | -0.08% |
| 2023-08-29 | 23.71 | 25.85 | 23.65 | 25.57 | 24.90 | qfq | 10,410,032 | 261,592,059 | 7.39% |
| 2023-08-28 | 25.19 | 25.20 | 23.68 | 23.81 | 23.19 | qfq | 8,525,164 | 207,368,106 | 2.36% |
| 2023-08-25 | 23.16 | 23.58 | 22.98 | 23.26 | 22.65 | qfq | 5,247,622 | 121,828,415 | -0.68% |
| 2023-08-24 | 22.66 | 24.09 | 22.66 | 23.42 | 22.81 | qfq | 6,722,019 | 156,459,835 | 3.54% |
| 2023-08-23 | 23.25 | 23.27 | 22.50 | 22.62 | 22.03 | qfq | 4,099,609 | 93,323,566 | -2.84% |
| 2023-08-22 | 23.85 | 23.92 | 22.58 | 23.28 | 22.67 | qfq | 6,569,666 | 151,193,168 | -1.27% |
| 2023-08-21 | 24.19 | 24.49 | 23.58 | 23.58 | 22.96 | qfq | 4,308,437 | 102,879,824 | -2.84% |
| 2023-08-18 | 24.62 | 24.88 | 24.26 | 24.27 | 23.64 | qfq | 5,626,645 | 137,971,103 | -0.94% |
| 2023-08-17 | 22.56 | 25.14 | 22.35 | 24.50 | 23.86 | qfq | 12,382,182 | 297,571,177 | 9.03% |
| 2023-08-16 | 23.44 | 23.58 | 22.45 | 22.47 | 21.88 | qfq | 6,626,500 | 151,415,560 | -4.22% |
| 2023-08-15 | 23.97 | 24.06 | 23.32 | 23.46 | 22.85 | qfq | 4,145,378 | 97,704,006 | -2.25% |
| 2023-08-14 | 24.33 | 24.48 | 23.50 | 24.00 | 23.37 | qfq | 6,366,723 | 151,756,462 | -2.04% |
| 2023-08-11 | 25.14 | 25.17 | 24.50 | 24.50 | 23.86 | qfq | 5,313,600 | 131,426,429 | -2.55% |
| 2023-08-10 | 24.58 | 25.27 | 24.50 | 25.14 | 24.48 | qfq | 7,440,572 | 186,117,049 | 1.78% |
| 2023-08-09 | 24.51 | 24.97 | 23.97 | 24.70 | 24.06 | qfq | 10,071,298 | 244,765,051 | 0.04% |
| 2023-08-08 | 24.54 | 25.35 | 24.54 | 24.69 | 24.05 | qfq | 6,551,176 | 163,264,683 | -0.16% |
| 2023-08-07 | 24.50 | 25.13 | 24.20 | 24.73 | 24.08 | qfq | 7,570,773 | 186,898,259 | -0.28% |
| 2023-08-04 | 24.80 | 25.30 | 24.10 | 24.80 | 24.15 | qfq | 11,235,951 | 276,203,343 | 5.71% |
| 2023-08-03 | 23.43 | 23.95 | 23.41 | 23.46 | 22.85 | qfq | 3,502,161 | 82,905,221 | -0.21% |
| 2023-08-02 | 23.53 | 23.79 | 23.39 | 23.51 | 22.90 | qfq | 2,710,064 | 63,815,350 | -0.25% |
| 2023-08-01 | 24.46 | 24.46 | 23.53 | 23.57 | 22.95 | qfq | 4,463,855 | 105,948,311 | -2.76% |
| 2023-07-31 | 24.04 | 24.67 | 24.04 | 24.24 | 23.61 | qfq | 2,917,121 | 70,931,471 | 1.04% |
| 2023-07-28 | 24.18 | 24.44 | 23.76 | 23.99 | 23.36 | qfq | 2,986,024 | 71,901,399 | -0.62% |
| 2023-07-27 | 24.60 | 24.69 | 24.01 | 24.14 | 23.51 | qfq | 2,069,396 | 50,162,798 | -1.15% |
| 2023-07-26 | 25.03 | 25.12 | 24.30 | 24.42 | 23.78 | qfq | 2,774,717 | 68,254,764 | -2.75% |
| 2023-07-25 | 24.98 | 25.44 | 24.74 | 25.11 | 24.45 | qfq | 3,532,432 | 88,384,126 | 1.74% |
| 2023-07-24 | 24.94 | 25.30 | 24.51 | 24.68 | 24.04 | qfq | 1,756,553 | 43,430,216 | -0.96% |
| 2023-07-21 | 25.05 | 25.35 | 24.80 | 24.92 | 24.27 | qfq | 2,241,074 | 56,151,148 | -0.76% |
| 2023-07-20 | 25.50 | 25.70 | 25.07 | 25.11 | 24.45 | qfq | 2,438,237 | 61,957,208 | -0.59% |
| 2023-07-19 | 25.81 | 25.86 | 25.02 | 25.26 | 24.60 | qfq | 2,626,013 | 66,437,430 | -2.32% |
| 2023-07-18 | 25.71 | 26.19 | 25.71 | 25.86 | 25.19 | qfq | 2,520,471 | 65,303,760 | 0.58% |