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
航天环宇688523.SH
最近收盘价43.002026-07-17
最近交易日2026-07-17
成交量（股）8,292,141
成交额（元）373,998,153
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-12 | 2024-06-18 | 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 | 48.00 | 48.53 | 43.00 | 43.00 | 43.00 | qfq | 8,292,141 | 373,998,153 | -11.43% |
| 2026-07-16 | 49.05 | 50.00 | 45.00 | 48.55 | 48.55 | qfq | 8,040,612 | 390,153,065 | -5.64% |
| 2026-07-15 | 50.02 | 52.50 | 48.88 | 51.45 | 51.45 | qfq | 10,162,700 | 514,882,435 | 2.67% |
| 2026-07-14 | 57.06 | 57.57 | 48.00 | 50.11 | 50.11 | qfq | 13,956,643 | 707,305,777 | -13.94% |
| 2026-07-13 | 61.00 | 61.00 | 54.00 | 58.23 | 58.23 | qfq | 18,366,777 | 1,053,718,000 | -4.82% |
| 2026-07-10 | 49.99 | 61.18 | 49.34 | 61.18 | 61.18 | qfq | 16,229,979 | 929,854,518 | 20.01% |
| 2026-07-09 | 48.29 | 51.20 | 47.80 | 50.98 | 50.98 | qfq | 6,889,236 | 341,228,606 | 4.53% |
| 2026-07-08 | 49.99 | 51.85 | 48.72 | 48.77 | 48.77 | qfq | 6,728,276 | 338,273,603 | -2.93% |
| 2026-07-07 | 53.08 | 54.80 | 49.95 | 50.24 | 50.24 | qfq | 7,725,726 | 403,585,438 | -6.22% |
| 2026-07-06 | 59.69 | 59.73 | 52.63 | 53.57 | 53.57 | qfq | 12,149,448 | 665,384,815 | -8.88% |
| 2026-07-03 | 51.48 | 59.99 | 51.25 | 58.79 | 58.79 | qfq | 13,191,202 | 738,317,333 | 16.23% |
| 2026-07-02 | 52.92 | 53.80 | 50.40 | 50.58 | 50.58 | qfq | 6,106,350 | 317,008,544 | -4.80% |
| 2026-07-01 | 52.91 | 54.28 | 52.10 | 53.13 | 53.13 | qfq | 6,427,567 | 342,519,510 | 1.39% |
| 2026-06-30 | 50.26 | 54.04 | 49.85 | 52.40 | 52.40 | qfq | 7,107,846 | 372,707,135 | 4.90% |
| 2026-06-29 | 51.43 | 51.50 | 49.00 | 49.95 | 49.95 | qfq | 7,046,122 | 351,812,079 | -3.01% |
| 2026-06-26 | 48.80 | 53.20 | 47.27 | 51.50 | 51.50 | qfq | 10,239,732 | 520,415,971 | 3.19% |
| 2026-06-25 | 50.30 | 52.53 | 49.69 | 49.91 | 49.91 | qfq | 4,382,524 | 221,245,156 | -2.04% |
| 2026-06-24 | 50.30 | 51.98 | 48.50 | 50.95 | 50.95 | qfq | 5,151,482 | 259,857,604 | 1.13% |
| 2026-06-23 | 53.00 | 53.92 | 50.00 | 50.38 | 50.38 | qfq | 4,850,869 | 247,563,900 | -4.66% |
| 2026-06-22 | 54.00 | 54.18 | 51.20 | 52.84 | 52.84 | qfq | 5,619,414 | 294,576,413 | -2.47% |
| 2026-06-18 | 52.51 | 55.21 | 51.89 | 54.18 | 54.18 | qfq | 6,023,223 | 325,156,631 | 1.84% |
| 2026-06-17 | 52.63 | 54.61 | 51.67 | 53.20 | 53.20 | qfq | 6,155,116 | 327,787,655 | 1.08% |
| 2026-06-16 | 55.00 | 55.59 | 51.88 | 52.63 | 52.63 | qfq | 7,927,169 | 420,040,681 | -2.25% |
| 2026-06-15 | 53.99 | 55.00 | 52.85 | 53.84 | 53.84 | qfq | 6,715,890 | 362,369,175 | 0.92% |
| 2026-06-12 | 53.56 | 57.52 | 52.46 | 53.35 | 53.35 | qfq | 12,717,836 | 702,597,168 | 0.15% |
| 2026-06-11 | 53.05 | 54.10 | 50.70 | 53.27 | 53.27 | qfq | 10,087,735 | 529,264,240 | 0.53% |
| 2026-06-10 | 58.70 | 59.90 | 52.57 | 52.99 | 52.99 | qfq | 10,829,786 | 592,093,697 | -10.63% |
| 2026-06-09 | 57.43 | 61.50 | 57.43 | 59.29 | 59.29 | qfq | 8,023,105 | 478,594,718 | 1.18% |
| 2026-06-08 | 57.80 | 62.39 | 56.80 | 58.60 | 58.60 | qfq | 7,720,784 | 459,919,550 | -2.48% |
| 2026-06-05 | 58.24 | 60.98 | 57.37 | 60.09 | 60.09 | qfq | 9,982,845 | 593,793,791 | 4.32% |
| 2026-06-04 | 57.30 | 58.49 | 56.62 | 57.60 | 57.60 | qfq | 4,046,146 | 232,685,572 | -1.96% |
| 2026-06-03 | 57.00 | 61.09 | 56.39 | 58.75 | 58.75 | qfq | 6,506,382 | 382,253,818 | 3.58% |
| 2026-06-02 | 57.85 | 57.86 | 54.80 | 56.72 | 56.72 | qfq | 4,742,176 | 268,451,826 | -0.98% |
| 2026-06-01 | 57.55 | 59.85 | 56.43 | 57.28 | 57.28 | qfq | 7,784,445 | 453,523,135 | 1.51% |
| 2026-05-29 | 62.77 | 62.82 | 56.00 | 56.43 | 56.43 | qfq | 8,288,065 | 482,785,798 | -10.10% |
| 2026-05-28 | 62.10 | 64.27 | 61.08 | 62.77 | 62.77 | qfq | 5,285,626 | 333,123,785 | 1.59% |
| 2026-05-27 | 65.00 | 65.10 | 61.08 | 61.79 | 61.79 | qfq | 5,330,641 | 334,388,667 | -3.75% |
| 2026-05-26 | 67.61 | 68.06 | 63.00 | 64.20 | 64.20 | qfq | 6,835,382 | 441,031,373 | -5.62% |
| 2026-05-25 | 68.50 | 69.79 | 66.59 | 68.02 | 68.02 | qfq | 5,954,873 | 404,669,302 | 0.00% |
| 2026-05-22 | 66.67 | 68.65 | 65.08 | 68.02 | 68.02 | qfq | 5,773,145 | 388,286,491 | 2.02% |
| 2026-05-21 | 69.98 | 71.71 | 66.48 | 66.67 | 66.67 | qfq | 7,778,285 | 542,050,900 | -4.11% |
| 2026-05-20 | 71.11 | 71.25 | 68.91 | 69.53 | 69.53 | qfq | 5,124,122 | 356,848,005 | -1.72% |
| 2026-05-19 | 74.50 | 74.53 | 69.68 | 70.75 | 70.75 | qfq | 6,941,852 | 492,257,858 | -4.04% |
| 2026-05-18 | 74.88 | 76.90 | 73.02 | 73.73 | 73.73 | qfq | 8,471,474 | 632,425,198 | 0.01% |
| 2026-05-15 | 78.00 | 79.20 | 72.70 | 73.72 | 73.72 | qfq | 8,877,693 | 661,749,950 | -4.75% |
| 2026-05-14 | 83.67 | 84.00 | 77.33 | 77.40 | 77.40 | qfq | 10,026,375 | 799,910,171 | -8.56% |
| 2026-05-13 | 86.05 | 86.16 | 83.06 | 84.65 | 84.65 | qfq | 8,609,233 | 723,964,627 | -1.63% |
| 2026-05-12 | 88.26 | 90.45 | 84.24 | 86.05 | 86.05 | qfq | 11,265,509 | 979,669,747 | -2.50% |
| 2026-05-11 | 83.41 | 89.63 | 83.03 | 88.26 | 88.26 | qfq | 14,969,169 | 1,288,418,721 | 6.48% |
| 2026-05-08 | 71.44 | 83.93 | 70.98 | 82.89 | 82.89 | qfq | 18,574,395 | 1,468,586,882 | 14.89% |
| 2026-05-07 | 67.98 | 72.68 | 66.61 | 72.15 | 72.15 | qfq | 10,960,837 | 770,255,221 | 7.24% |
| 2026-05-06 | 66.00 | 71.17 | 65.00 | 67.28 | 67.28 | qfq | 10,263,951 | 707,851,647 | 2.70% |
| 2026-04-30 | 62.62 | 66.44 | 62.50 | 65.51 | 65.51 | qfq | 7,157,475 | 464,845,100 | 4.05% |
| 2026-04-29 | 61.76 | 63.19 | 61.71 | 62.96 | 62.96 | qfq | 4,251,018 | 266,693,279 | 1.98% |
| 2026-04-28 | 63.80 | 63.85 | 61.18 | 61.74 | 61.74 | qfq | 4,753,116 | 294,891,581 | -3.79% |
| 2026-04-27 | 63.46 | 64.56 | 60.67 | 64.17 | 64.17 | qfq | 8,629,932 | 542,057,670 | -2.54% |
| 2026-04-24 | 70.01 | 70.01 | 65.80 | 65.84 | 65.84 | qfq | 8,594,464 | 579,711,822 | -7.02% |
| 2026-04-23 | 70.25 | 73.60 | 68.60 | 70.81 | 70.81 | qfq | 9,447,100 | 673,252,426 | -0.07% |
| 2026-04-22 | 70.00 | 71.49 | 68.71 | 70.86 | 70.86 | qfq | 8,432,039 | 592,544,271 | -2.80% |
| 2026-04-21 | 72.48 | 74.69 | 71.06 | 72.90 | 72.90 | qfq | 10,442,041 | 758,183,116 | -2.44% |
| 2026-04-20 | 69.25 | 76.98 | 69.06 | 74.72 | 74.72 | qfq | 14,784,358 | 1,076,242,749 | 6.90% |
| 2026-04-17 | 69.50 | 70.55 | 67.28 | 69.90 | 69.90 | qfq | 7,855,329 | 545,348,531 | 0.84% |
| 2026-04-16 | 68.57 | 70.33 | 67.00 | 69.32 | 69.32 | qfq | 9,292,888 | 640,113,972 | 0.59% |
| 2026-04-15 | 66.68 | 72.49 | 66.68 | 68.91 | 68.91 | qfq | 15,987,552 | 1,119,712,907 | 3.38% |
| 2026-04-14 | 59.55 | 67.93 | 58.81 | 66.66 | 66.66 | qfq | 13,253,304 | 836,144,646 | 12.85% |
| 2026-04-13 | 59.00 | 60.46 | 58.60 | 59.07 | 59.07 | qfq | 4,056,379 | 241,429,358 | -0.79% |
| 2026-04-10 | 60.39 | 61.98 | 59.41 | 59.54 | 59.54 | qfq | 5,434,832 | 328,297,152 | -1.34% |
| 2026-04-09 | 62.01 | 62.83 | 60.20 | 60.35 | 60.35 | qfq | 5,881,229 | 358,737,918 | -4.10% |
| 2026-04-08 | 60.00 | 63.00 | 59.64 | 62.93 | 62.93 | qfq | 6,751,192 | 418,656,128 | 8.03% |
| 2026-04-07 | 59.44 | 60.20 | 57.67 | 58.25 | 58.25 | qfq | 3,894,537 | 228,851,767 | -1.97% |
| 2026-04-03 | 61.80 | 62.76 | 59.08 | 59.42 | 59.42 | qfq | 4,408,393 | 268,116,314 | -1.96% |
| 2026-04-02 | 62.74 | 64.44 | 60.18 | 60.61 | 60.61 | qfq | 5,707,618 | 353,317,687 | -4.14% |
| 2026-04-01 | 65.85 | 65.88 | 61.80 | 63.23 | 63.23 | qfq | 8,229,958 | 521,901,940 | -2.11% |
| 2026-03-31 | 60.55 | 67.50 | 60.55 | 64.59 | 64.59 | qfq | 11,751,337 | 758,796,354 | 5.97% |
| 2026-03-30 | 56.74 | 62.36 | 56.41 | 60.95 | 60.95 | qfq | 7,375,993 | 441,428,104 | 5.23% |
| 2026-03-27 | 57.90 | 59.28 | 57.56 | 57.92 | 57.92 | qfq | 4,830,520 | 281,796,660 | -3.95% |
| 2026-03-26 | 61.32 | 61.75 | 57.20 | 60.30 | 60.30 | qfq | 6,811,634 | 406,616,256 | 0.90% |
| 2026-03-25 | 59.80 | 61.80 | 58.89 | 59.76 | 59.76 | qfq | 4,904,690 | 295,151,659 | 0.17% |
| 2026-03-24 | 59.99 | 60.90 | 56.81 | 59.66 | 59.66 | qfq | 6,018,253 | 357,021,376 | 1.81% |
| 2026-03-23 | 59.76 | 63.36 | 58.50 | 58.60 | 58.60 | qfq | 5,711,755 | 348,296,516 | -4.37% |
| 2026-03-20 | 65.00 | 65.00 | 61.20 | 61.28 | 61.28 | qfq | 5,770,559 | 362,474,729 | -4.55% |
| 2026-03-19 | 62.87 | 65.50 | 62.40 | 64.20 | 64.20 | qfq | 6,172,989 | 393,460,298 | -0.23% |
| 2026-03-18 | 61.64 | 65.18 | 60.48 | 64.35 | 64.35 | qfq | 7,980,409 | 503,501,936 | 5.87% |
| 2026-03-17 | 65.00 | 65.28 | 60.44 | 60.78 | 60.78 | qfq | 5,983,114 | 372,721,072 | -5.47% |
| 2026-03-16 | 65.22 | 66.00 | 62.60 | 64.30 | 64.30 | qfq | 5,240,883 | 333,911,405 | -1.21% |
| 2026-03-13 | 65.00 | 67.99 | 63.40 | 65.09 | 65.09 | qfq | 7,006,962 | 461,268,748 | -1.39% |
| 2026-03-12 | 69.38 | 69.45 | 65.78 | 66.01 | 66.01 | qfq | 8,723,901 | 584,431,321 | -5.19% |
| 2026-03-11 | 73.00 | 73.28 | 68.91 | 69.62 | 69.62 | qfq | 10,644,195 | 752,154,103 | -4.92% |
| 2026-03-10 | 70.40 | 75.45 | 69.33 | 73.22 | 73.22 | qfq | 10,944,212 | 800,114,046 | 3.46% |
| 2026-03-09 | 68.00 | 74.66 | 67.11 | 70.77 | 70.77 | qfq | 11,563,790 | 829,630,605 | -1.63% |
| 2026-03-06 | 70.00 | 76.88 | 67.81 | 71.94 | 71.94 | qfq | 16,070,647 | 1,182,316,415 | 1.07% |
| 2026-03-05 | 66.70 | 72.99 | 65.30 | 71.18 | 71.18 | qfq | 14,531,806 | 989,307,021 | 6.99% |
| 2026-03-04 | 58.01 | 68.80 | 57.80 | 66.53 | 66.53 | qfq | 14,012,055 | 901,919,408 | 9.33% |
| 2026-03-03 | 66.78 | 66.78 | 60.80 | 60.85 | 60.85 | qfq | 10,659,618 | 671,999,352 | -10.03% |
| 2026-03-02 | 60.29 | 71.39 | 60.29 | 67.63 | 67.63 | qfq | 15,617,898 | 1,039,282,430 | 10.27% |
| 2026-02-27 | 60.59 | 63.39 | 60.41 | 61.33 | 61.33 | qfq | 9,632,172 | 598,286,946 | 1.71% |
| 2026-02-26 | 59.56 | 61.02 | 58.37 | 60.30 | 60.30 | qfq | 7,650,838 | 458,870,634 | 0.37% |
| 2026-02-25 | 57.69 | 60.36 | 56.71 | 60.08 | 60.08 | qfq | 8,136,520 | 480,854,630 | 4.61% |
| 2026-02-24 | 57.25 | 59.89 | 56.84 | 57.43 | 57.43 | qfq | 5,967,938 | 348,350,424 | 0.44% |
| 2026-02-13 | 57.96 | 59.32 | 56.90 | 57.18 | 57.18 | qfq | 5,548,140 | 323,442,054 | -1.85% |
| 2026-02-12 | 58.98 | 59.57 | 58.00 | 58.26 | 58.26 | qfq | 5,278,626 | 309,467,455 | -1.34% |
| 2026-02-11 | 59.65 | 60.69 | 58.86 | 59.05 | 59.05 | qfq | 5,754,873 | 342,899,380 | -0.81% |
| 2026-02-10 | 62.18 | 62.20 | 58.44 | 59.53 | 59.53 | qfq | 7,594,650 | 454,680,903 | -4.23% |
| 2026-02-09 | 62.50 | 63.00 | 61.29 | 62.16 | 62.16 | qfq | 7,515,655 | 468,937,060 | 2.24% |
| 2026-02-06 | 60.39 | 62.70 | 60.03 | 60.80 | 60.80 | qfq | 6,464,899 | 396,892,453 | -0.33% |
| 2026-02-05 | 60.77 | 63.95 | 60.15 | 61.00 | 61.00 | qfq | 6,497,936 | 399,966,733 | -2.82% |
| 2026-02-04 | 65.01 | 66.58 | 61.86 | 62.77 | 62.77 | qfq | 11,044,651 | 710,613,104 | -3.27% |
| 2026-02-03 | 59.98 | 64.89 | 58.80 | 64.89 | 64.89 | qfq | 13,201,709 | 825,456,394 | 9.26% |
| 2026-02-02 | 60.73 | 62.48 | 59.26 | 59.39 | 59.39 | qfq | 7,777,110 | 471,479,448 | -1.10% |
| 2026-01-30 | 61.00 | 62.50 | 57.81 | 60.05 | 60.05 | qfq | 9,429,118 | 563,724,886 | -2.85% |
| 2026-01-29 | 61.93 | 64.17 | 60.86 | 61.81 | 61.81 | qfq | 10,014,031 | 627,478,877 | -1.23% |
| 2026-01-28 | 63.80 | 64.06 | 61.65 | 62.58 | 62.58 | qfq | 8,765,000 | 548,079,385 | -2.04% |
| 2026-01-27 | 63.28 | 65.44 | 60.71 | 63.88 | 63.88 | qfq | 13,229,746 | 832,152,471 | -1.51% |
| 2026-01-26 | 71.00 | 71.00 | 63.70 | 64.86 | 64.86 | qfq | 15,255,529 | 1,015,042,492 | -11.14% |
| 2026-01-23 | 65.01 | 74.50 | 63.55 | 72.99 | 72.99 | qfq | 21,499,265 | 1,498,941,922 | 13.27% |
| 2026-01-22 | 60.44 | 64.46 | 59.80 | 64.44 | 64.44 | qfq | 14,967,364 | 942,526,732 | 8.58% |
| 2026-01-21 | 61.50 | 61.82 | 59.01 | 59.35 | 59.35 | qfq | 8,556,201 | 514,551,586 | -1.58% |
| 2026-01-20 | 66.17 | 66.60 | 58.81 | 60.30 | 60.30 | qfq | 13,573,932 | 835,837,498 | -8.87% |
| 2026-01-19 | 65.52 | 68.38 | 64.41 | 66.17 | 66.17 | qfq | 13,509,362 | 894,978,585 | 3.00% |
| 2026-01-16 | 65.90 | 67.08 | 63.51 | 64.24 | 64.24 | qfq | 12,445,036 | 814,914,157 | -1.86% |
| 2026-01-15 | 68.18 | 68.23 | 62.18 | 65.46 | 65.46 | qfq | 17,522,747 | 1,132,116,751 | -7.84% |
| 2026-01-14 | 75.11 | 77.21 | 69.52 | 71.03 | 71.03 | qfq | 18,998,770 | 1,389,276,027 | -4.17% |
| 2026-01-13 | 84.50 | 86.50 | 72.61 | 74.12 | 74.12 | qfq | 19,766,056 | 1,538,245,483 | -18.33% |
| 2026-01-12 | 80.89 | 94.70 | 80.21 | 90.76 | 90.76 | qfq | 22,161,909 | 1,926,394,217 | 13.99% |
| 2026-01-09 | 79.60 | 84.46 | 76.00 | 79.62 | 79.62 | qfq | 23,116,852 | 1,847,688,660 | -0.46% |
| 2026-01-08 | 73.57 | 81.80 | 72.00 | 79.99 | 79.99 | qfq | 24,435,437 | 1,894,528,267 | 7.95% |
| 2026-01-07 | 70.00 | 80.75 | 66.80 | 74.10 | 74.10 | qfq | 31,106,905 | 2,258,618,541 | -0.71% |
| 2026-01-06 | 60.00 | 74.63 | 58.66 | 74.63 | 74.63 | qfq | 30,856,194 | 2,084,551,959 | 20.00% |
| 2026-01-05 | 57.95 | 65.77 | 57.03 | 62.19 | 62.19 | qfq | 31,593,630 | 1,911,179,868 | 11.13% |
| 2025-12-31 | 49.29 | 57.99 | 48.85 | 55.96 | 55.96 | qfq | 31,885,255 | 1,691,830,831 | 14.55% |
| 2025-12-30 | 52.98 | 53.50 | 47.91 | 48.85 | 48.85 | qfq | 30,846,003 | 1,541,135,776 | -7.60% |
| 2025-12-29 | 42.00 | 52.87 | 41.90 | 52.87 | 52.87 | qfq | 34,854,939 | 1,693,686,497 | 20.00% |
| 2025-12-26 | 42.18 | 45.10 | 41.40 | 44.06 | 44.06 | qfq | 23,935,404 | 1,030,018,967 | 4.04% |
| 2025-12-25 | 40.22 | 44.00 | 40.02 | 42.35 | 42.35 | qfq | 22,340,898 | 941,786,190 | 4.03% |
| 2025-12-24 | 38.21 | 41.05 | 38.21 | 40.71 | 40.71 | qfq | 17,429,988 | 698,391,609 | 3.56% |
| 2025-12-23 | 41.66 | 42.18 | 38.20 | 39.31 | 39.31 | qfq | 21,399,184 | 859,574,211 | -4.73% |
| 2025-12-22 | 42.50 | 43.15 | 41.00 | 41.26 | 41.26 | qfq | 18,232,374 | 766,531,481 | -1.81% |
| 2025-12-19 | 45.00 | 46.44 | 41.66 | 42.02 | 42.02 | qfq | 24,755,438 | 1,071,069,488 | -5.78% |
| 2025-12-18 | 38.72 | 46.18 | 38.60 | 44.60 | 44.60 | qfq | 29,963,542 | 1,291,038,742 | 14.71% |
| 2025-12-17 | 39.79 | 40.77 | 37.77 | 38.88 | 38.88 | qfq | 13,063,008 | 508,641,591 | -0.97% |
| 2025-12-16 | 42.78 | 42.78 | 38.71 | 39.26 | 39.26 | qfq | 17,070,868 | 677,080,553 | -5.94% |
| 2025-12-15 | 43.00 | 43.55 | 41.50 | 41.74 | 41.74 | qfq | 19,459,871 | 824,066,582 | -3.45% |
| 2025-12-12 | 39.30 | 44.86 | 39.30 | 43.23 | 43.23 | qfq | 29,678,314 | 1,267,193,486 | 10.99% |
| 2025-12-11 | 41.20 | 41.62 | 38.95 | 38.95 | 38.95 | qfq | 17,220,083 | 684,402,582 | -4.11% |
| 2025-12-10 | 40.05 | 41.57 | 40.01 | 40.62 | 40.62 | qfq | 15,820,402 | 644,992,559 | -0.64% |
| 2025-12-09 | 40.50 | 42.58 | 40.15 | 40.88 | 40.88 | qfq | 22,991,810 | 950,219,612 | -3.70% |
| 2025-12-08 | 43.80 | 46.36 | 41.52 | 42.45 | 42.45 | qfq | 33,169,565 | 1,453,878,585 | -3.08% |
| 2025-12-05 | 42.51 | 45.12 | 40.31 | 43.80 | 43.80 | qfq | 34,071,176 | 1,443,921,118 | 3.03% |
| 2025-12-04 | 37.70 | 46.25 | 37.65 | 42.51 | 42.51 | qfq | 35,904,081 | 1,535,518,747 | 10.22% |
| 2025-12-03 | 38.43 | 41.80 | 36.88 | 38.57 | 38.57 | qfq | 30,986,332 | 1,210,983,863 | -3.24% |
| 2025-12-02 | 39.70 | 41.60 | 38.15 | 39.86 | 39.86 | qfq | 29,231,393 | 1,159,675,838 | -4.82% |
| 2025-12-01 | 38.00 | 44.13 | 37.95 | 41.88 | 41.88 | qfq | 38,055,339 | 1,576,386,861 | 10.09% |
| 2025-11-28 | 32.40 | 38.04 | 31.70 | 38.04 | 38.04 | qfq | 35,400,838 | 1,225,738,504 | 20.00% |
| 2025-11-27 | 31.73 | 32.95 | 30.26 | 31.70 | 31.70 | qfq | 27,082,631 | 850,319,642 | -5.09% |
| 2025-11-26 | 35.43 | 36.52 | 32.66 | 33.40 | 33.40 | qfq | 30,416,088 | 1,034,667,891 | -3.13% |
| 2025-11-25 | 31.34 | 35.72 | 30.96 | 34.48 | 34.48 | qfq | 38,838,103 | 1,290,163,830 | 15.82% |
| 2025-11-24 | 25.28 | 29.77 | 25.01 | 29.77 | 29.77 | qfq | 17,088,358 | 484,946,590 | 19.99% |
| 2025-11-21 | 25.56 | 26.38 | 24.42 | 24.81 | 24.81 | qfq | 7,525,059 | 188,903,836 | -3.99% |
| 2025-11-20 | 26.01 | 26.68 | 25.56 | 25.84 | 25.84 | qfq | 6,442,890 | 167,956,680 | -0.35% |
| 2025-11-19 | 27.00 | 27.37 | 25.85 | 25.93 | 25.93 | qfq | 6,975,203 | 183,751,037 | -4.32% |
| 2025-11-18 | 27.80 | 27.85 | 26.33 | 27.10 | 27.10 | qfq | 9,539,255 | 256,506,166 | -3.28% |
| 2025-11-17 | 27.72 | 28.40 | 27.20 | 28.02 | 28.02 | qfq | 9,740,232 | 271,242,204 | 1.23% |
| 2025-11-14 | 27.69 | 28.30 | 27.20 | 27.68 | 27.68 | qfq | 8,623,552 | 239,420,789 | -1.56% |
| 2025-11-13 | 26.11 | 29.50 | 26.03 | 28.12 | 28.12 | qfq | 16,212,243 | 449,747,652 | 6.68% |
| 2025-11-12 | 25.09 | 27.21 | 24.51 | 26.36 | 26.36 | qfq | 11,718,741 | 300,224,838 | 3.05% |
| 2025-11-11 | 26.19 | 26.68 | 25.20 | 25.58 | 25.58 | qfq | 10,088,007 | 260,221,895 | -3.73% |
| 2025-11-10 | 27.55 | 28.48 | 26.30 | 26.57 | 26.57 | qfq | 14,956,934 | 406,136,242 | -1.56% |
| 2025-11-07 | 25.15 | 27.30 | 24.60 | 26.99 | 26.99 | qfq | 15,918,639 | 416,639,084 | 7.06% |
| 2025-11-06 | 25.30 | 25.69 | 24.81 | 25.21 | 25.21 | qfq | 6,083,845 | 152,959,361 | -1.18% |
| 2025-11-05 | 25.81 | 26.30 | 25.10 | 25.51 | 25.51 | qfq | 7,356,668 | 188,834,756 | -1.32% |
| 2025-11-04 | 25.80 | 26.31 | 25.44 | 25.85 | 25.85 | qfq | 8,174,893 | 211,184,196 | -0.58% |
| 2025-11-03 | 25.30 | 26.33 | 24.59 | 26.00 | 26.00 | qfq | 11,294,396 | 288,178,928 | 3.83% |
| 2025-10-31 | 25.00 | 25.59 | 24.71 | 25.04 | 25.04 | qfq | 6,381,929 | 160,522,639 | -0.28% |
| 2025-10-30 | 25.09 | 25.86 | 24.75 | 25.11 | 25.11 | qfq | 10,552,904 | 266,658,644 | -2.75% |
| 2025-10-29 | 25.60 | 26.33 | 25.34 | 25.82 | 25.82 | qfq | 10,142,359 | 261,030,740 | 0.70% |
| 2025-10-28 | 24.67 | 26.49 | 24.52 | 25.64 | 25.64 | qfq | 16,293,067 | 420,503,857 | 3.64% |
| 2025-10-27 | 24.10 | 25.35 | 24.03 | 24.74 | 24.74 | qfq | 19,744,573 | 485,465,893 | -0.84% |
| 2025-10-24 | 24.00 | 26.76 | 23.97 | 24.95 | 24.95 | qfq | 24,811,949 | 643,795,003 | 11.88% |
| 2025-10-23 | 22.63 | 22.63 | 21.88 | 22.30 | 22.30 | qfq | 2,395,438 | 52,844,397 | -0.93% |
| 2025-10-22 | 22.90 | 23.01 | 22.34 | 22.51 | 22.51 | qfq | 2,759,941 | 62,460,278 | -2.30% |
| 2025-10-21 | 22.66 | 23.19 | 22.66 | 23.04 | 23.04 | qfq | 2,797,273 | 64,398,656 | 1.86% |
| 2025-10-20 | 22.64 | 23.29 | 22.35 | 22.62 | 22.62 | qfq | 2,919,494 | 66,642,749 | 1.21% |
| 2025-10-17 | 23.00 | 23.45 | 22.29 | 22.35 | 22.35 | qfq | 2,903,678 | 66,088,094 | -3.04% |
| 2025-10-16 | 23.58 | 23.72 | 22.91 | 23.05 | 23.05 | qfq | 3,046,344 | 70,711,986 | -2.82% |
| 2025-10-15 | 24.00 | 24.03 | 23.25 | 23.72 | 23.72 | qfq | 3,187,968 | 75,458,980 | 0.55% |
| 2025-10-14 | 23.59 | 24.18 | 23.30 | 23.59 | 23.59 | qfq | 4,391,903 | 104,236,985 | 0.00% |
| 2025-10-13 | 22.56 | 23.69 | 22.51 | 23.59 | 23.59 | qfq | 3,402,413 | 79,623,787 | 1.38% |
| 2025-10-10 | 23.68 | 23.70 | 23.20 | 23.27 | 23.27 | qfq | 2,599,951 | 60,806,481 | -1.23% |
| 2025-10-09 | 23.74 | 23.93 | 23.35 | 23.56 | 23.56 | qfq | 3,967,031 | 93,680,716 | -1.09% |
| 2025-09-30 | 23.05 | 24.04 | 23.05 | 23.82 | 23.82 | qfq | 4,991,084 | 118,485,631 | 3.43% |
| 2025-09-29 | 22.93 | 23.13 | 22.45 | 23.03 | 23.03 | qfq | 2,582,401 | 59,001,102 | 0.26% |
| 2025-09-26 | 22.96 | 23.44 | 22.86 | 22.97 | 22.97 | qfq | 2,993,276 | 69,255,238 | -0.30% |
| 2025-09-25 | 23.00 | 23.34 | 22.85 | 23.04 | 23.04 | qfq | 2,480,906 | 57,327,357 | 0.09% |
| 2025-09-24 | 22.39 | 23.08 | 22.35 | 23.02 | 23.02 | qfq | 2,901,608 | 66,142,260 | 2.31% |
| 2025-09-23 | 23.23 | 23.23 | 21.90 | 22.50 | 22.50 | qfq | 3,900,684 | 87,159,227 | -2.56% |
| 2025-09-22 | 22.99 | 23.18 | 22.74 | 23.09 | 23.09 | qfq | 2,810,665 | 64,713,467 | 0.65% |
| 2025-09-19 | 22.68 | 23.32 | 22.67 | 22.94 | 22.94 | qfq | 3,721,698 | 85,789,498 | 1.19% |
| 2025-09-18 | 23.05 | 23.72 | 22.51 | 22.67 | 22.67 | qfq | 5,213,295 | 120,597,686 | -2.07% |
| 2025-09-17 | 23.00 | 23.32 | 22.77 | 23.15 | 23.15 | qfq | 3,385,480 | 78,205,703 | 0.17% |
| 2025-09-16 | 22.86 | 23.16 | 22.61 | 23.11 | 23.11 | qfq | 3,433,221 | 78,659,844 | 0.74% |
| 2025-09-15 | 23.84 | 23.84 | 22.89 | 22.94 | 22.94 | qfq | 4,854,397 | 112,210,510 | -2.76% |
| 2025-09-12 | 24.10 | 24.20 | 23.55 | 23.59 | 23.59 | qfq | 4,648,824 | 110,507,362 | -2.32% |
| 2025-09-11 | 23.37 | 24.20 | 23.05 | 24.15 | 24.15 | qfq | 5,830,514 | 138,847,982 | 3.34% |
| 2025-09-10 | 23.00 | 23.88 | 22.96 | 23.37 | 23.37 | qfq | 4,373,786 | 102,729,031 | 1.21% |
| 2025-09-09 | 24.00 | 24.20 | 23.03 | 23.09 | 23.09 | qfq | 5,365,169 | 126,128,415 | -2.98% |
| 2025-09-08 | 23.29 | 23.97 | 22.95 | 23.80 | 23.80 | qfq | 6,748,874 | 158,043,689 | 4.11% |
| 2025-09-05 | 22.57 | 22.89 | 22.21 | 22.86 | 22.86 | qfq | 5,254,432 | 118,869,057 | 1.65% |
| 2025-09-04 | 23.46 | 23.58 | 22.13 | 22.49 | 22.49 | qfq | 6,248,110 | 143,086,257 | -3.48% |
| 2025-09-03 | 24.47 | 24.48 | 23.20 | 23.30 | 23.30 | qfq | 7,076,571 | 168,214,415 | -4.78% |
| 2025-09-02 | 25.87 | 25.90 | 23.96 | 24.47 | 24.47 | qfq | 9,929,491 | 244,264,235 | -5.70% |
| 2025-09-01 | 26.72 | 26.89 | 25.68 | 25.95 | 25.95 | qfq | 10,169,300 | 264,423,968 | -3.24% |
| 2025-08-29 | 27.29 | 27.31 | 26.26 | 26.82 | 26.82 | qfq | 12,355,146 | 330,607,366 | -1.79% |
| 2025-08-28 | 25.01 | 27.50 | 25.01 | 27.31 | 27.31 | qfq | 20,032,021 | 531,918,575 | 10.43% |
| 2025-08-27 | 25.89 | 26.00 | 24.72 | 24.73 | 24.73 | qfq | 8,295,740 | 210,648,804 | -4.22% |
| 2025-08-26 | 26.92 | 27.08 | 25.71 | 25.82 | 25.82 | qfq | 10,501,016 | 273,821,506 | -4.01% |
| 2025-08-25 | 25.53 | 27.30 | 25.11 | 26.90 | 26.90 | qfq | 16,215,516 | 423,302,270 | 5.78% |
| 2025-08-22 | 24.72 | 25.45 | 24.52 | 25.43 | 25.43 | qfq | 7,477,379 | 187,159,491 | 3.12% |
| 2025-08-21 | 24.72 | 24.95 | 24.41 | 24.66 | 24.66 | qfq | 5,626,656 | 138,761,370 | -0.96% |
| 2025-08-20 | 24.90 | 25.10 | 24.35 | 24.90 | 24.90 | qfq | 6,951,317 | 171,986,515 | 1.18% |
| 2025-08-19 | 25.34 | 25.48 | 24.50 | 24.61 | 24.61 | qfq | 6,856,252 | 169,617,802 | -2.69% |
| 2025-08-18 | 25.51 | 25.80 | 25.02 | 25.29 | 25.29 | qfq | 7,450,980 | 188,566,981 | 0.40% |
| 2025-08-15 | 25.30 | 25.68 | 25.01 | 25.19 | 25.19 | qfq | 7,041,732 | 178,419,975 | 0.80% |
| 2025-08-14 | 26.11 | 26.47 | 24.95 | 24.99 | 24.99 | qfq | 7,696,750 | 195,083,166 | -4.11% |
| 2025-08-13 | 25.84 | 26.76 | 25.57 | 26.06 | 26.06 | qfq | 8,818,827 | 230,494,053 | 1.09% |
| 2025-08-12 | 26.05 | 26.57 | 25.00 | 25.78 | 25.78 | qfq | 10,248,288 | 262,717,821 | -2.31% |
| 2025-08-11 | 26.08 | 27.55 | 25.38 | 26.39 | 26.39 | qfq | 13,224,972 | 350,062,033 | 2.25% |
| 2025-08-08 | 24.95 | 26.80 | 24.74 | 25.81 | 25.81 | qfq | 13,574,238 | 350,061,049 | 3.45% |
| 2025-08-07 | 24.63 | 25.25 | 24.25 | 24.95 | 24.95 | qfq | 6,975,729 | 173,322,715 | 1.01% |
| 2025-08-06 | 24.24 | 25.27 | 24.24 | 24.70 | 24.70 | qfq | 9,308,433 | 230,762,626 | 1.02% |
| 2025-08-05 | 23.77 | 25.56 | 23.18 | 24.45 | 24.45 | qfq | 11,639,461 | 285,923,047 | 4.53% |
| 2025-08-04 | 22.18 | 23.53 | 22.00 | 23.39 | 23.39 | qfq | 6,202,164 | 143,124,899 | 5.41% |
| 2025-08-01 | 22.41 | 22.60 | 22.03 | 22.19 | 22.19 | qfq | 3,319,582 | 73,966,409 | -1.20% |
| 2025-07-31 | 22.48 | 22.96 | 22.31 | 22.46 | 22.46 | qfq | 3,494,826 | 79,147,214 | -0.62% |
| 2025-07-30 | 23.00 | 23.35 | 22.31 | 22.60 | 22.60 | qfq | 4,758,590 | 108,513,015 | -1.74% |
| 2025-07-29 | 22.50 | 23.00 | 22.42 | 23.00 | 23.00 | qfq | 4,216,254 | 95,843,072 | 1.59% |
| 2025-07-28 | 22.38 | 22.84 | 22.12 | 22.64 | 22.64 | qfq | 4,485,040 | 101,193,974 | 1.94% |
| 2025-07-25 | 22.05 | 22.21 | 21.92 | 22.21 | 22.21 | qfq | 3,050,546 | 67,372,739 | 0.73% |
| 2025-07-24 | 21.66 | 22.05 | 21.62 | 22.05 | 22.05 | qfq | 2,917,442 | 63,857,367 | 1.24% |
| 2025-07-23 | 21.89 | 22.00 | 21.66 | 21.78 | 21.78 | qfq | 2,950,427 | 64,264,825 | -1.09% |
| 2025-07-22 | 22.03 | 22.25 | 21.82 | 22.02 | 22.02 | qfq | 5,129,159 | 113,115,855 | 1.33% |
| 2025-07-21 | 21.71 | 21.91 | 21.58 | 21.73 | 21.73 | qfq | 2,380,278 | 51,766,191 | 0.09% |
| 2025-07-18 | 21.78 | 21.86 | 21.48 | 21.71 | 21.71 | qfq | 2,682,800 | 58,073,714 | -0.64% |
| 2025-07-17 | 21.15 | 21.85 | 20.99 | 21.85 | 21.85 | qfq | 4,099,523 | 88,381,807 | 3.31% |
| 2025-07-16 | 21.10 | 21.36 | 21.04 | 21.15 | 21.15 | qfq | 1,495,619 | 31,696,693 | 0.05% |
| 2025-07-15 | 21.16 | 21.35 | 20.93 | 21.14 | 21.14 | qfq | 1,974,011 | 41,634,498 | -0.75% |
| 2025-07-14 | 21.22 | 21.40 | 21.10 | 21.30 | 21.30 | qfq | 1,940,541 | 41,248,968 | 0.57% |
| 2025-07-11 | 21.12 | 21.35 | 20.98 | 21.18 | 21.18 | qfq | 2,081,072 | 44,089,490 | 0.28% |
| 2025-07-10 | 21.01 | 21.23 | 20.87 | 21.12 | 21.12 | qfq | 2,342,641 | 49,254,336 | 0.33% |
| 2025-07-09 | 21.58 | 21.75 | 21.04 | 21.05 | 21.05 | qfq | 4,095,624 | 87,461,369 | -2.73% |
| 2025-07-08 | 21.18 | 22.20 | 21.14 | 21.64 | 21.64 | qfq | 4,389,728 | 94,945,585 | 1.64% |
| 2025-07-07 | 21.30 | 21.31 | 21.00 | 21.29 | 21.29 | qfq | 2,202,786 | 46,680,153 | -0.33% |
| 2025-07-04 | 21.07 | 21.65 | 20.91 | 21.36 | 21.36 | qfq | 4,205,439 | 89,669,205 | 0.42% |
| 2025-07-03 | 21.02 | 21.79 | 20.81 | 21.27 | 21.27 | qfq | 3,749,821 | 80,306,010 | 1.19% |
| 2025-07-02 | 21.20 | 21.36 | 20.81 | 21.02 | 21.02 | qfq | 3,541,785 | 74,578,817 | -1.08% |
| 2025-07-01 | 21.54 | 21.54 | 21.15 | 21.25 | 21.25 | qfq | 3,960,918 | 84,339,715 | -1.21% |
| 2025-06-30 | 20.96 | 21.65 | 20.79 | 21.51 | 21.51 | qfq | 4,655,789 | 99,713,933 | 2.92% |
| 2025-06-27 | 20.52 | 21.04 | 20.41 | 20.90 | 20.90 | qfq | 4,579,068 | 95,459,459 | 1.75% |
| 2025-06-26 | 20.40 | 20.98 | 20.30 | 20.54 | 20.54 | qfq | 4,800,850 | 99,510,046 | 0.59% |
| 2025-06-25 | 20.06 | 20.51 | 20.01 | 20.42 | 20.42 | qfq | 4,498,150 | 91,455,994 | 2.00% |
| 2025-06-24 | 19.80 | 20.10 | 19.55 | 20.02 | 20.02 | qfq | 3,333,267 | 66,475,384 | 0.75% |
| 2025-06-23 | 19.18 | 19.92 | 19.18 | 19.87 | 19.87 | qfq | 3,201,795 | 62,811,861 | 3.06% |
| 2025-06-20 | 19.45 | 19.56 | 19.15 | 19.28 | 19.28 | qfq | 1,898,674 | 36,700,982 | -1.03% |
| 2025-06-19 | 19.88 | 19.88 | 19.28 | 19.48 | 19.48 | qfq | 3,481,456 | 68,023,810 | -2.45% |
| 2025-06-18 | 19.75 | 20.15 | 19.75 | 19.97 | 19.97 | qfq | 3,497,247 | 69,792,544 | 0.50% |
| 2025-06-17 | 19.80 | 19.87 | 19.56 | 19.87 | 19.87 | qfq | 2,560,386 | 50,492,787 | 0.30% |
| 2025-06-16 | 19.81 | 19.90 | 19.44 | 19.81 | 19.81 | qfq | 2,761,646 | 54,558,837 | -0.85% |
| 2025-06-13 | 20.00 | 20.09 | 19.40 | 19.98 | 19.98 | qfq | 6,297,095 | 124,172,763 | 0.60% |
| 2025-06-12 | 20.06 | 20.07 | 19.72 | 19.86 | 19.86 | qfq | 2,396,600 | 47,600,500 | -1.05% |
| 2025-06-11 | 20.28 | 20.29 | 19.92 | 20.07 | 20.07 | qfq | 2,579,865 | 51,689,287 | -0.40% |
| 2025-06-10 | 20.16 | 20.77 | 19.98 | 20.15 | 20.15 | qfq | 4,354,447 | 88,204,099 | -0.79% |
| 2025-06-09 | 20.50 | 20.78 | 20.22 | 20.31 | 20.31 | qfq | 3,502,936 | 71,500,598 | 0.20% |
| 2025-06-06 | 20.55 | 21.15 | 20.22 | 20.27 | 20.27 | qfq | 4,787,395 | 98,653,087 | -0.49% |
| 2025-06-05 | 19.80 | 20.50 | 19.61 | 20.37 | 20.37 | qfq | 5,388,987 | 108,736,936 | 2.72% |
| 2025-06-04 | 19.76 | 20.12 | 19.60 | 19.83 | 19.83 | qfq | 3,646,230 | 72,303,609 | 0.30% |
| 2025-06-03 | 19.56 | 20.50 | 19.45 | 19.77 | 19.77 | qfq | 4,998,540 | 99,522,039 | 1.75% |
| 2025-05-30 | 19.51 | 19.87 | 19.32 | 19.43 | 19.43 | qfq | 2,877,076 | 56,256,476 | -0.10% |
| 2025-05-29 | 18.80 | 19.50 | 18.80 | 19.45 | 19.45 | qfq | 2,195,575 | 42,290,387 | 3.18% |
| 2025-05-28 | 18.83 | 19.09 | 18.80 | 18.85 | 18.85 | qfq | 1,589,271 | 30,074,952 | -0.89% |
| 2025-05-27 | 19.20 | 19.20 | 18.77 | 19.02 | 19.02 | qfq | 2,498,683 | 47,362,954 | -0.73% |
| 2025-05-26 | 19.05 | 19.40 | 19.04 | 19.16 | 19.16 | qfq | 1,957,884 | 37,648,261 | 0.00% |
| 2025-05-23 | 19.25 | 19.52 | 19.10 | 19.16 | 19.16 | qfq | 1,597,229 | 30,819,401 | -1.19% |
| 2025-05-22 | 19.65 | 20.05 | 19.38 | 19.39 | 19.39 | qfq | 2,056,908 | 40,583,157 | -1.77% |
| 2025-05-21 | 19.99 | 19.99 | 19.51 | 19.74 | 19.74 | qfq | 1,741,651 | 34,332,069 | -1.05% |
| 2025-05-20 | 20.18 | 20.18 | 19.77 | 19.95 | 19.95 | qfq | 1,733,735 | 34,548,753 | -0.70% |
| 2025-05-19 | 20.06 | 20.20 | 19.75 | 20.09 | 20.09 | qfq | 1,802,342 | 35,996,750 | 0.10% |
| 2025-05-16 | 20.19 | 20.59 | 19.96 | 20.07 | 20.07 | qfq | 2,513,255 | 50,665,560 | -0.79% |
| 2025-05-15 | 20.60 | 20.80 | 20.13 | 20.23 | 20.23 | qfq | 2,244,657 | 45,723,130 | -1.22% |
| 2025-05-14 | 20.78 | 21.18 | 20.38 | 20.48 | 20.48 | qfq | 3,013,358 | 62,077,694 | -1.59% |
| 2025-05-13 | 21.60 | 21.67 | 20.77 | 20.81 | 20.81 | qfq | 3,667,280 | 77,747,371 | -3.48% |
| 2025-05-12 | 20.84 | 22.14 | 20.67 | 21.56 | 21.56 | qfq | 6,391,608 | 137,641,628 | 3.41% |
| 2025-05-09 | 20.98 | 21.32 | 20.50 | 20.85 | 20.85 | qfq | 5,513,629 | 115,590,892 | -0.38% |
| 2025-05-08 | 20.28 | 21.02 | 20.15 | 20.93 | 20.93 | qfq | 4,851,202 | 99,858,445 | 2.45% |
| 2025-05-07 | 19.86 | 20.79 | 19.81 | 20.43 | 20.43 | qfq | 5,044,501 | 102,186,536 | 4.08% |
| 2025-05-06 | 19.39 | 19.70 | 19.04 | 19.63 | 19.63 | qfq | 2,379,870 | 46,423,769 | 2.45% |
| 2025-04-30 | 18.85 | 19.39 | 18.80 | 19.16 | 19.16 | qfq | 2,046,601 | 39,235,311 | 1.59% |
| 2025-04-29 | 18.85 | 19.19 | 18.78 | 18.86 | 18.86 | qfq | 1,662,521 | 31,491,131 | 0.80% |
| 2025-04-28 | 19.05 | 19.24 | 18.66 | 18.71 | 18.71 | qfq | 1,561,403 | 29,433,093 | -2.75% |
| 2025-04-25 | 19.15 | 19.48 | 19.04 | 19.24 | 19.24 | qfq | 1,185,748 | 22,863,046 | -0.16% |
| 2025-04-24 | 19.37 | 19.40 | 18.80 | 19.27 | 19.27 | qfq | 1,627,679 | 31,172,787 | -0.52% |
| 2025-04-23 | 19.72 | 19.72 | 19.35 | 19.37 | 19.37 | qfq | 1,515,278 | 29,497,656 | -0.97% |
| 2025-04-22 | 19.55 | 19.77 | 19.28 | 19.56 | 19.56 | qfq | 1,921,198 | 37,426,147 | -0.61% |
| 2025-04-21 | 19.33 | 19.94 | 19.22 | 19.68 | 19.68 | qfq | 2,382,228 | 47,041,790 | 2.29% |
| 2025-04-18 | 19.83 | 19.83 | 19.06 | 19.24 | 19.24 | qfq | 1,831,983 | 35,310,844 | -0.82% |
| 2025-04-17 | 18.50 | 20.29 | 18.47 | 19.40 | 19.40 | qfq | 4,181,509 | 81,697,111 | 3.19% |
| 2025-04-16 | 18.90 | 19.38 | 18.35 | 18.80 | 18.80 | qfq | 2,849,687 | 53,605,137 | -0.11% |
| 2025-04-15 | 19.25 | 19.25 | 18.62 | 18.82 | 18.82 | qfq | 1,866,102 | 35,145,122 | -2.34% |
| 2025-04-14 | 19.41 | 19.63 | 19.16 | 19.27 | 19.27 | qfq | 2,242,830 | 43,332,063 | -0.31% |
| 2025-04-11 | 19.30 | 19.66 | 19.19 | 19.33 | 19.33 | qfq | 2,673,221 | 51,920,680 | -0.15% |
| 2025-04-10 | 19.66 | 19.90 | 19.25 | 19.36 | 19.36 | qfq | 3,456,212 | 67,506,508 | -1.17% |
| 2025-04-09 | 18.13 | 19.93 | 17.75 | 19.59 | 19.59 | qfq | 3,568,391 | 68,541,711 | 6.99% |
| 2025-04-08 | 17.80 | 19.16 | 17.72 | 18.31 | 18.31 | qfq | 2,606,402 | 47,998,467 | 5.47% |
| 2025-04-07 | 19.68 | 20.10 | 16.88 | 17.36 | 17.36 | qfq | 3,369,868 | 62,984,156 | -14.52% |
| 2025-04-03 | 20.50 | 21.23 | 20.18 | 20.31 | 20.31 | qfq | 1,447,043 | 29,813,573 | -2.36% |
| 2025-04-02 | 20.36 | 20.99 | 20.14 | 20.80 | 20.80 | qfq | 1,843,411 | 37,971,113 | 2.16% |
| 2025-04-01 | 19.95 | 20.69 | 19.91 | 20.36 | 20.36 | qfq | 1,275,896 | 26,009,498 | 2.00% |
| 2025-03-31 | 20.10 | 20.36 | 19.67 | 19.96 | 19.96 | qfq | 1,515,091 | 30,187,866 | -1.33% |
| 2025-03-28 | 20.43 | 20.84 | 20.14 | 20.23 | 20.23 | qfq | 1,036,852 | 21,129,338 | -1.46% |
| 2025-03-27 | 20.74 | 20.90 | 20.01 | 20.53 | 20.53 | qfq | 1,276,874 | 26,177,110 | -0.96% |
| 2025-03-26 | 20.80 | 21.18 | 20.68 | 20.73 | 20.73 | qfq | 1,272,000 | 26,527,061 | -1.10% |
| 2025-03-25 | 20.51 | 21.42 | 20.51 | 20.96 | 20.96 | qfq | 2,557,906 | 54,094,174 | 0.48% |
| 2025-03-24 | 21.30 | 21.34 | 20.10 | 20.86 | 20.86 | qfq | 3,022,979 | 62,129,042 | -2.02% |
| 2025-03-21 | 21.00 | 21.59 | 20.81 | 21.29 | 21.29 | qfq | 3,000,293 | 63,839,719 | 0.42% |
| 2025-03-20 | 21.10 | 21.98 | 21.05 | 21.20 | 21.20 | qfq | 2,816,188 | 60,445,436 | 0.19% |
| 2025-03-19 | 21.45 | 21.50 | 21.10 | 21.16 | 21.16 | qfq | 2,252,585 | 47,990,976 | -1.21% |
| 2025-03-18 | 21.37 | 21.88 | 21.24 | 21.42 | 21.42 | qfq | 2,665,751 | 57,397,738 | 0.00% |
| 2025-03-17 | 21.09 | 21.55 | 20.80 | 21.42 | 21.42 | qfq | 3,391,339 | 72,201,852 | 2.44% |
| 2025-03-14 | 20.81 | 21.05 | 20.62 | 20.91 | 20.91 | qfq | 2,655,755 | 55,436,004 | 0.10% |
| 2025-03-13 | 21.13 | 21.46 | 20.51 | 20.89 | 20.89 | qfq | 3,760,948 | 78,400,729 | -0.85% |
| 2025-03-12 | 21.42 | 21.73 | 21.05 | 21.07 | 21.07 | qfq | 3,272,491 | 69,637,676 | -1.73% |
| 2025-03-11 | 20.45 | 21.62 | 20.38 | 21.44 | 21.44 | qfq | 5,205,569 | 110,569,536 | 3.93% |
| 2025-03-10 | 20.73 | 21.18 | 20.58 | 20.63 | 20.63 | qfq | 3,657,900 | 76,139,416 | -0.48% |
| 2025-03-07 | 20.64 | 21.30 | 20.40 | 20.73 | 20.73 | qfq | 4,459,085 | 93,130,934 | 0.34% |
| 2025-03-06 | 20.26 | 21.30 | 20.02 | 20.66 | 20.66 | qfq | 4,974,599 | 102,459,870 | 2.58% |
| 2025-03-05 | 19.75 | 20.34 | 19.54 | 20.14 | 20.14 | qfq | 3,721,375 | 74,311,936 | 1.87% |
| 2025-03-04 | 18.90 | 19.80 | 18.90 | 19.77 | 19.77 | qfq | 3,023,596 | 59,102,434 | 4.27% |
| 2025-03-03 | 18.97 | 19.29 | 18.72 | 18.96 | 18.96 | qfq | 2,145,085 | 40,884,777 | 1.28% |
| 2025-02-28 | 19.45 | 19.49 | 18.65 | 18.72 | 18.72 | qfq | 2,508,921 | 47,614,045 | -3.95% |
| 2025-02-27 | 19.69 | 19.76 | 19.11 | 19.49 | 19.49 | qfq | 2,835,753 | 55,122,947 | -1.32% |
| 2025-02-26 | 19.61 | 20.06 | 19.57 | 19.75 | 19.75 | qfq | 2,156,986 | 42,700,801 | 0.05% |
| 2025-02-25 | 19.36 | 19.93 | 19.33 | 19.74 | 19.74 | qfq | 2,277,827 | 44,910,927 | 0.56% |
| 2025-02-24 | 19.69 | 19.85 | 19.32 | 19.63 | 19.63 | qfq | 1,999,382 | 39,267,303 | -0.30% |
| 2025-02-21 | 19.47 | 19.72 | 19.17 | 19.69 | 19.69 | qfq | 2,287,710 | 44,558,010 | 1.13% |
| 2025-02-20 | 19.21 | 19.62 | 19.08 | 19.47 | 19.47 | qfq | 2,145,197 | 41,685,465 | 1.51% |
| 2025-02-19 | 18.68 | 19.18 | 18.50 | 19.18 | 19.18 | qfq | 1,941,115 | 36,919,853 | 2.95% |
| 2025-02-18 | 19.19 | 19.32 | 18.51 | 18.63 | 18.63 | qfq | 1,690,501 | 32,013,298 | -3.02% |
| 2025-02-17 | 19.19 | 19.40 | 19.00 | 19.21 | 19.21 | qfq | 1,669,309 | 32,066,536 | 0.42% |
| 2025-02-14 | 19.07 | 19.28 | 18.92 | 19.13 | 19.13 | qfq | 1,652,748 | 31,535,259 | -0.42% |
| 2025-02-13 | 19.60 | 19.68 | 19.16 | 19.21 | 19.21 | qfq | 1,807,311 | 35,065,431 | -1.89% |
| 2025-02-12 | 19.45 | 19.62 | 19.30 | 19.58 | 19.58 | qfq | 1,257,141 | 24,494,234 | 0.82% |
| 2025-02-11 | 19.76 | 19.76 | 19.25 | 19.42 | 19.42 | qfq | 1,713,521 | 33,278,629 | -1.72% |
| 2025-02-10 | 19.49 | 19.81 | 19.35 | 19.76 | 19.76 | qfq | 1,889,360 | 37,093,749 | 1.91% |
| 2025-02-07 | 19.33 | 19.79 | 19.21 | 19.39 | 19.39 | qfq | 2,056,475 | 40,111,639 | -0.15% |
| 2025-02-06 | 18.91 | 19.50 | 18.68 | 19.42 | 19.42 | qfq | 1,977,196 | 38,058,450 | 2.05% |
| 2025-02-05 | 18.76 | 19.16 | 18.52 | 19.03 | 19.03 | qfq | 1,579,047 | 29,823,750 | 3.14% |
| 2025-01-27 | 18.78 | 19.08 | 18.43 | 18.45 | 18.45 | qfq | 1,696,414 | 31,747,487 | -2.07% |
| 2025-01-24 | 18.35 | 18.88 | 18.21 | 18.84 | 18.84 | qfq | 1,524,943 | 28,293,194 | 3.06% |
| 2025-01-23 | 18.48 | 18.85 | 18.25 | 18.28 | 18.28 | qfq | 1,649,231 | 30,654,346 | 0.44% |
| 2025-01-22 | 18.43 | 18.57 | 18.08 | 18.20 | 18.20 | qfq | 1,222,292 | 22,261,887 | -1.52% |
| 2025-01-21 | 18.64 | 18.72 | 18.16 | 18.48 | 18.48 | qfq | 1,203,501 | 22,109,454 | -0.70% |
| 2025-01-20 | 18.59 | 18.83 | 18.43 | 18.61 | 18.61 | qfq | 1,037,398 | 19,332,093 | 0.81% |
| 2025-01-17 | 18.49 | 18.64 | 18.11 | 18.46 | 18.46 | qfq | 1,311,760 | 24,103,971 | 0.05% |
| 2025-01-16 | 18.57 | 18.90 | 18.33 | 18.45 | 18.45 | qfq | 968,893 | 18,029,458 | 0.05% |
| 2025-01-15 | 18.77 | 18.87 | 18.35 | 18.44 | 18.44 | qfq | 1,164,849 | 21,600,312 | -1.76% |
| 2025-01-14 | 18.12 | 18.84 | 17.90 | 18.77 | 18.77 | qfq | 1,593,439 | 29,530,626 | 4.05% |
| 2025-01-13 | 17.53 | 18.25 | 17.32 | 18.04 | 18.04 | qfq | 1,318,221 | 23,560,779 | 2.04% |
| 2025-01-10 | 18.48 | 18.56 | 17.68 | 17.68 | 17.68 | qfq | 1,356,421 | 24,654,699 | -3.34% |
| 2025-01-09 | 17.85 | 18.48 | 17.68 | 18.29 | 18.29 | qfq | 1,598,615 | 29,122,203 | 1.39% |
| 2025-01-08 | 18.46 | 18.55 | 17.53 | 18.04 | 18.04 | qfq | 1,829,855 | 32,863,150 | -2.43% |
| 2025-01-07 | 18.45 | 18.58 | 18.02 | 18.49 | 18.49 | qfq | 1,137,710 | 20,832,048 | 0.49% |
| 2025-01-06 | 18.66 | 18.86 | 18.16 | 18.40 | 18.40 | qfq | 1,330,937 | 24,644,701 | -1.71% |
| 2025-01-03 | 19.59 | 19.59 | 18.60 | 18.72 | 18.72 | qfq | 1,593,699 | 30,332,812 | -3.31% |
| 2025-01-02 | 20.20 | 20.21 | 19.13 | 19.36 | 19.36 | qfq | 1,479,191 | 29,195,714 | -3.20% |
| 2024-12-31 | 20.74 | 20.86 | 20.00 | 20.00 | 20.00 | qfq | 1,605,969 | 32,551,334 | -3.57% |
| 2024-12-30 | 21.00 | 21.10 | 20.30 | 20.74 | 20.74 | qfq | 1,352,866 | 28,124,619 | -0.34% |
| 2024-12-27 | 21.08 | 21.35 | 20.71 | 20.81 | 20.81 | qfq | 1,843,639 | 38,919,788 | 0.00% |
| 2024-12-26 | 20.49 | 20.98 | 20.46 | 20.81 | 20.81 | qfq | 1,079,818 | 22,491,968 | 1.56% |
| 2024-12-25 | 20.66 | 20.70 | 20.11 | 20.49 | 20.49 | qfq | 1,151,479 | 23,464,450 | -0.77% |
| 2024-12-24 | 20.62 | 20.98 | 20.50 | 20.65 | 20.65 | qfq | 1,474,614 | 30,561,772 | 0.63% |
| 2024-12-23 | 21.56 | 21.62 | 20.42 | 20.52 | 20.52 | qfq | 2,143,100 | 44,755,737 | -4.96% |
| 2024-12-20 | 21.19 | 21.86 | 21.18 | 21.59 | 21.59 | qfq | 1,771,539 | 38,282,784 | 1.41% |
| 2024-12-19 | 20.95 | 21.41 | 20.71 | 21.29 | 21.29 | qfq | 1,247,069 | 26,348,938 | 0.90% |
| 2024-12-18 | 21.28 | 21.69 | 20.91 | 21.10 | 21.10 | qfq | 2,229,053 | 47,548,746 | 0.52% |
| 2024-12-17 | 21.86 | 22.04 | 20.97 | 20.99 | 20.99 | qfq | 2,169,005 | 46,470,191 | -3.98% |
| 2024-12-16 | 22.24 | 22.50 | 21.63 | 21.86 | 21.86 | qfq | 2,731,002 | 59,880,201 | -1.66% |
| 2024-12-13 | 22.53 | 22.81 | 22.10 | 22.23 | 22.23 | qfq | 5,348,791 | 119,707,943 | -2.50% |
| 2024-12-12 | 23.38 | 23.68 | 22.40 | 22.80 | 22.80 | qfq | 3,971,224 | 91,031,731 | -1.72% |
| 2024-12-11 | 22.61 | 23.26 | 22.56 | 23.20 | 23.20 | qfq | 3,153,084 | 72,626,547 | 2.11% |
| 2024-12-10 | 23.30 | 23.30 | 22.44 | 22.72 | 22.72 | qfq | 3,644,806 | 83,170,680 | 1.75% |
| 2024-12-09 | 22.40 | 22.53 | 21.92 | 22.33 | 22.33 | qfq | 1,677,779 | 37,228,157 | -0.76% |
| 2024-12-06 | 22.51 | 22.78 | 22.05 | 22.50 | 22.50 | qfq | 2,055,524 | 46,050,852 | -0.09% |
| 2024-12-05 | 21.71 | 22.85 | 21.63 | 22.52 | 22.52 | qfq | 2,708,244 | 60,505,701 | 3.97% |
| 2024-12-04 | 22.07 | 22.10 | 21.46 | 21.66 | 21.66 | qfq | 2,101,332 | 45,705,807 | -1.50% |
| 2024-12-03 | 22.54 | 22.54 | 21.76 | 21.99 | 21.99 | qfq | 2,800,563 | 61,728,201 | -2.48% |
| 2024-12-02 | 21.65 | 22.85 | 21.56 | 22.55 | 22.55 | qfq | 4,621,100 | 103,771,945 | 4.83% |
| 2024-11-29 | 21.26 | 21.99 | 20.93 | 21.51 | 21.51 | qfq | 3,024,723 | 65,012,692 | 2.14% |
| 2024-11-28 | 21.52 | 22.20 | 21.02 | 21.06 | 21.06 | qfq | 2,705,028 | 58,511,934 | -2.50% |
| 2024-11-27 | 20.41 | 21.60 | 20.07 | 21.60 | 21.60 | qfq | 3,404,581 | 71,653,858 | 6.19% |
| 2024-11-26 | 20.60 | 20.87 | 20.29 | 20.34 | 20.34 | qfq | 1,383,138 | 28,393,572 | -1.64% |
| 2024-11-25 | 20.41 | 20.82 | 20.20 | 20.68 | 20.68 | qfq | 2,042,010 | 41,854,491 | 1.08% |
| 2024-11-22 | 21.80 | 21.98 | 20.46 | 20.46 | 20.46 | qfq | 3,006,559 | 63,663,204 | -6.28% |
| 2024-11-21 | 21.80 | 22.35 | 21.51 | 21.83 | 21.83 | qfq | 3,434,369 | 75,352,678 | 1.02% |
| 2024-11-20 | 21.12 | 21.99 | 21.00 | 21.61 | 21.61 | qfq | 3,365,701 | 72,856,516 | 2.61% |
| 2024-11-19 | 20.39 | 21.06 | 20.20 | 21.06 | 21.06 | qfq | 2,512,014 | 51,728,548 | 3.49% |
| 2024-11-18 | 21.12 | 21.18 | 20.08 | 20.35 | 20.35 | qfq | 2,795,301 | 57,103,982 | -2.77% |
| 2024-11-15 | 21.80 | 22.09 | 20.38 | 20.93 | 20.93 | qfq | 3,082,810 | 66,204,335 | -4.12% |
| 2024-11-14 | 22.94 | 22.98 | 21.83 | 21.83 | 21.83 | qfq | 3,781,416 | 84,772,730 | -5.99% |
| 2024-11-13 | 23.30 | 23.89 | 22.46 | 23.22 | 23.22 | qfq | 4,325,121 | 100,039,353 | 0.91% |
| 2024-11-12 | 24.62 | 24.62 | 22.86 | 23.01 | 23.01 | qfq | 6,994,644 | 164,600,404 | -6.54% |
| 2024-11-11 | 23.59 | 24.64 | 23.00 | 24.62 | 24.62 | qfq | 8,920,412 | 212,279,086 | 9.37% |
| 2024-11-08 | 21.47 | 23.00 | 21.47 | 22.51 | 22.51 | qfq | 7,375,251 | 165,682,787 | 5.68% |
| 2024-11-07 | 21.27 | 21.99 | 21.01 | 21.30 | 21.30 | qfq | 4,409,644 | 94,395,417 | -0.70% |
| 2024-11-06 | 21.71 | 22.20 | 21.28 | 21.45 | 21.45 | qfq | 4,624,157 | 100,514,959 | -0.28% |
| 2024-11-05 | 20.19 | 21.68 | 20.17 | 21.51 | 21.51 | qfq | 4,854,926 | 102,863,523 | 6.96% |
| 2024-11-04 | 19.36 | 20.17 | 19.36 | 20.11 | 20.11 | qfq | 3,271,237 | 65,157,654 | 3.55% |
| 2024-11-01 | 21.31 | 21.41 | 19.38 | 19.42 | 19.42 | qfq | 5,253,000 | 104,878,694 | -9.12% |
| 2024-10-31 | 20.80 | 21.72 | 20.60 | 21.37 | 21.37 | qfq | 3,204,215 | 68,167,594 | 2.30% |
| 2024-10-30 | 21.36 | 21.59 | 20.52 | 20.89 | 20.89 | qfq | 3,677,556 | 77,476,987 | -2.75% |
| 2024-10-29 | 21.74 | 21.96 | 21.21 | 21.48 | 21.48 | qfq | 3,436,037 | 74,070,534 | -1.20% |
| 2024-10-28 | 21.58 | 21.92 | 21.42 | 21.74 | 21.74 | qfq | 3,049,697 | 66,147,395 | 1.35% |
| 2024-10-25 | 21.31 | 21.87 | 21.31 | 21.45 | 21.45 | qfq | 3,748,936 | 80,763,049 | -0.60% |
| 2024-10-24 | 22.20 | 22.20 | 21.25 | 21.58 | 21.58 | qfq | 3,912,092 | 84,436,965 | -2.22% |
| 2024-10-23 | 21.20 | 23.00 | 21.06 | 22.07 | 22.07 | qfq | 7,793,998 | 174,399,911 | 3.71% |
| 2024-10-22 | 21.88 | 22.00 | 20.93 | 21.28 | 21.28 | qfq | 5,270,924 | 112,688,012 | -3.40% |
| 2024-10-21 | 20.95 | 22.44 | 20.95 | 22.03 | 22.03 | qfq | 7,055,490 | 154,204,591 | 6.99% |
| 2024-10-18 | 19.66 | 21.05 | 19.41 | 20.59 | 20.59 | qfq | 4,645,136 | 94,253,480 | 4.73% |
| 2024-10-17 | 19.68 | 20.20 | 19.60 | 19.66 | 19.66 | qfq | 3,639,735 | 72,586,172 | 0.56% |
| 2024-10-16 | 19.70 | 20.07 | 19.30 | 19.55 | 19.55 | qfq | 3,128,533 | 61,485,920 | -1.56% |
| 2024-10-15 | 20.03 | 20.80 | 19.80 | 19.86 | 19.86 | qfq | 4,160,071 | 84,501,450 | -0.85% |
| 2024-10-14 | 19.58 | 20.16 | 19.22 | 20.03 | 20.03 | qfq | 3,586,245 | 70,766,064 | 4.76% |
| 2024-10-11 | 20.23 | 20.30 | 18.80 | 19.12 | 19.12 | qfq | 3,352,011 | 64,817,471 | -5.81% |
| 2024-10-10 | 20.50 | 21.23 | 20.15 | 20.30 | 20.30 | qfq | 3,645,736 | 75,258,989 | 1.10% |
| 2024-10-09 | 21.91 | 22.09 | 20.08 | 20.08 | 20.08 | qfq | 5,428,451 | 115,197,033 | -12.28% |
| 2024-10-08 | 23.87 | 23.87 | 20.80 | 22.89 | 22.89 | qfq | 7,934,107 | 177,184,679 | 15.03% |
| 2024-09-30 | 18.32 | 20.42 | 17.90 | 19.90 | 19.90 | qfq | 6,469,769 | 124,220,484 | 13.13% |
| 2024-09-27 | 16.88 | 17.96 | 16.88 | 17.59 | 17.59 | qfq | 2,271,577 | 39,704,167 | 4.52% |
| 2024-09-26 | 16.40 | 16.85 | 16.31 | 16.83 | 16.83 | qfq | 2,363,423 | 39,349,710 | 2.68% |
| 2024-09-25 | 16.20 | 16.82 | 16.20 | 16.39 | 16.39 | qfq | 2,088,417 | 34,551,149 | 1.55% |
| 2024-09-24 | 15.89 | 16.16 | 15.30 | 16.14 | 16.14 | qfq | 1,835,632 | 29,071,624 | 3.07% |
| 2024-09-23 | 15.75 | 16.05 | 15.63 | 15.66 | 15.66 | qfq | 1,161,691 | 18,400,023 | -0.51% |
| 2024-09-20 | 15.84 | 16.15 | 15.70 | 15.74 | 15.74 | qfq | 857,409 | 13,597,425 | -1.19% |
| 2024-09-19 | 15.85 | 16.25 | 15.61 | 15.93 | 15.93 | qfq | 1,467,737 | 23,435,479 | 2.12% |
| 2024-09-18 | 15.66 | 15.66 | 15.19 | 15.60 | 15.60 | qfq | 775,354 | 11,959,814 | 0.39% |
| 2024-09-13 | 16.02 | 16.07 | 15.43 | 15.54 | 15.54 | qfq | 1,006,493 | 15,840,655 | -2.88% |
| 2024-09-12 | 15.87 | 16.23 | 15.87 | 16.00 | 16.00 | qfq | 1,118,395 | 18,043,502 | 0.31% |
| 2024-09-11 | 15.86 | 16.02 | 15.66 | 15.95 | 15.95 | qfq | 929,572 | 14,710,913 | 0.76% |
| 2024-09-10 | 15.70 | 15.90 | 15.41 | 15.83 | 15.83 | qfq | 973,204 | 15,222,513 | 1.74% |
| 2024-09-09 | 15.81 | 16.04 | 15.51 | 15.56 | 15.56 | qfq | 1,059,533 | 16,634,086 | -2.02% |
| 2024-09-06 | 16.51 | 16.55 | 15.81 | 15.88 | 15.88 | qfq | 1,349,574 | 21,655,039 | -3.11% |
| 2024-09-05 | 16.16 | 16.66 | 16.16 | 16.39 | 16.39 | qfq | 1,202,232 | 19,745,249 | 1.30% |
| 2024-09-04 | 16.20 | 16.50 | 16.16 | 16.18 | 16.18 | qfq | 983,655 | 16,016,346 | -1.28% |
| 2024-09-03 | 16.28 | 16.49 | 16.12 | 16.39 | 16.39 | qfq | 1,095,105 | 17,860,305 | 0.80% |
| 2024-09-02 | 16.81 | 16.81 | 16.17 | 16.26 | 16.26 | qfq | 1,533,540 | 25,312,628 | -3.10% |
| 2024-08-30 | 16.28 | 17.15 | 16.28 | 16.78 | 16.78 | qfq | 2,287,740 | 38,582,298 | 2.13% |
| 2024-08-29 | 15.82 | 16.57 | 15.74 | 16.43 | 16.43 | qfq | 1,735,771 | 28,257,932 | 3.14% |
| 2024-08-28 | 15.66 | 16.09 | 15.66 | 15.93 | 15.93 | qfq | 1,171,720 | 18,684,135 | 0.89% |
| 2024-08-27 | 16.37 | 16.37 | 15.73 | 15.79 | 15.79 | qfq | 1,979,933 | 31,523,548 | -4.19% |
| 2024-08-26 | 16.10 | 16.61 | 16.06 | 16.48 | 16.48 | qfq | 2,315,967 | 37,844,055 | 1.42% |
| 2024-08-23 | 16.80 | 17.47 | 16.12 | 16.25 | 16.25 | qfq | 3,320,241 | 54,898,122 | -2.99% |
| 2024-08-22 | 16.36 | 17.90 | 16.26 | 16.75 | 16.75 | qfq | 5,064,189 | 85,904,630 | 5.02% |
| 2024-08-21 | 16.19 | 16.32 | 15.91 | 15.95 | 15.95 | qfq | 1,058,906 | 17,005,196 | -1.48% |
| 2024-08-20 | 16.56 | 16.68 | 16.08 | 16.19 | 16.19 | qfq | 1,319,050 | 21,502,035 | -1.70% |
| 2024-08-19 | 16.80 | 16.90 | 16.46 | 16.47 | 16.47 | qfq | 1,542,657 | 25,646,273 | -1.96% |
| 2024-08-16 | 16.83 | 17.19 | 16.74 | 16.80 | 16.80 | qfq | 1,255,718 | 21,278,440 | 0.18% |
| 2024-08-15 | 16.82 | 17.06 | 16.50 | 16.77 | 16.77 | qfq | 1,900,466 | 31,877,597 | -1.18% |
| 2024-08-14 | 17.28 | 17.44 | 16.95 | 16.97 | 16.97 | qfq | 1,545,008 | 26,489,245 | -1.74% |
| 2024-08-13 | 17.02 | 17.28 | 16.90 | 17.27 | 17.27 | qfq | 1,473,792 | 25,237,476 | 0.70% |
| 2024-08-12 | 17.23 | 17.40 | 16.69 | 17.15 | 17.15 | qfq | 2,076,169 | 35,382,736 | -1.38% |
| 2024-08-09 | 17.70 | 18.07 | 17.38 | 17.39 | 17.39 | qfq | 2,971,046 | 52,521,131 | -2.25% |
| 2024-08-08 | 19.00 | 19.04 | 17.71 | 17.79 | 17.79 | qfq | 5,246,476 | 95,138,025 | -7.63% |
| 2024-08-07 | 18.06 | 19.50 | 18.01 | 19.26 | 19.26 | qfq | 6,627,947 | 125,457,458 | 6.29% |
| 2024-08-06 | 18.35 | 18.56 | 17.78 | 18.12 | 18.12 | qfq | 4,171,124 | 75,687,117 | 2.55% |
| 2024-08-05 | 18.28 | 19.00 | 17.60 | 17.67 | 17.67 | qfq | 5,359,614 | 97,887,013 | -6.01% |
| 2024-08-02 | 19.13 | 20.44 | 18.72 | 18.80 | 18.80 | qfq | 7,894,896 | 153,451,354 | -3.69% |
| 2024-08-01 | 18.44 | 19.79 | 18.44 | 19.52 | 19.52 | qfq | 9,061,378 | 174,209,399 | 5.86% |
| 2024-07-31 | 18.29 | 18.62 | 17.82 | 18.44 | 18.44 | qfq | 4,980,093 | 90,932,086 | 1.21% |
| 2024-07-30 | 17.77 | 18.57 | 17.73 | 18.22 | 18.22 | qfq | 5,007,209 | 91,035,900 | 2.07% |
| 2024-07-29 | 18.00 | 18.46 | 17.78 | 17.85 | 17.85 | qfq | 5,671,719 | 102,120,707 | -0.28% |
| 2024-07-26 | 16.30 | 18.48 | 16.12 | 17.90 | 17.90 | qfq | 6,065,909 | 106,892,313 | 10.97% |
| 2024-07-25 | 15.80 | 16.48 | 15.73 | 16.13 | 16.13 | qfq | 1,141,938 | 18,394,947 | 0.62% |
| 2024-07-24 | 16.07 | 16.66 | 15.96 | 16.03 | 16.03 | qfq | 1,258,889 | 20,426,965 | -0.25% |
| 2024-07-23 | 16.63 | 16.72 | 16.07 | 16.07 | 16.07 | qfq | 1,257,115 | 20,689,974 | -4.12% |
| 2024-07-22 | 16.49 | 17.11 | 16.38 | 16.76 | 16.76 | qfq | 1,727,940 | 29,071,402 | 1.95% |
| 2024-07-19 | 16.06 | 16.68 | 16.00 | 16.44 | 16.44 | qfq | 1,378,747 | 22,625,271 | 2.18% |
| 2024-07-18 | 15.80 | 16.25 | 15.30 | 16.09 | 16.09 | qfq | 1,321,189 | 20,825,828 | 1.39% |
| 2024-07-17 | 16.05 | 16.08 | 15.77 | 15.87 | 15.87 | qfq | 912,438 | 14,538,360 | -1.43% |
| 2024-07-16 | 15.84 | 16.14 | 15.71 | 16.10 | 16.10 | qfq | 892,691 | 14,230,671 | 1.00% |
| 2024-07-15 | 16.30 | 16.60 | 15.85 | 15.94 | 15.94 | qfq | 1,142,660 | 18,463,002 | -2.51% |
| 2024-07-12 | 16.43 | 16.55 | 16.19 | 16.35 | 16.35 | qfq | 1,062,108 | 17,400,799 | -0.55% |
| 2024-07-11 | 16.15 | 16.50 | 16.15 | 16.44 | 16.44 | qfq | 1,928,593 | 31,541,884 | 3.53% |
| 2024-07-10 | 15.83 | 16.24 | 15.61 | 15.88 | 15.88 | qfq | 1,012,530 | 16,216,331 | 0.19% |
| 2024-07-09 | 15.45 | 15.88 | 15.14 | 15.85 | 15.85 | qfq | 1,609,679 | 25,072,499 | 1.34% |
| 2024-07-08 | 16.28 | 16.28 | 15.56 | 15.64 | 15.64 | qfq | 1,039,968 | 16,416,480 | -4.17% |
| 2024-07-05 | 16.19 | 16.48 | 15.82 | 16.32 | 16.32 | qfq | 976,744 | 15,783,498 | 1.30% |
| 2024-07-04 | 16.84 | 16.90 | 16.03 | 16.11 | 16.11 | qfq | 1,323,753 | 21,618,582 | -2.83% |
| 2024-07-03 | 16.90 | 16.90 | 16.54 | 16.58 | 16.58 | qfq | 957,413 | 15,977,571 | -1.89% |
| 2024-07-02 | 16.91 | 17.20 | 16.79 | 16.90 | 16.90 | qfq | 903,478 | 15,372,455 | -0.59% |
| 2024-07-01 | 17.35 | 17.35 | 16.60 | 17.00 | 17.00 | qfq | 1,602,420 | 27,073,654 | -1.45% |
| 2024-06-28 | 16.99 | 17.66 | 16.97 | 17.25 | 17.25 | qfq | 1,691,707 | 29,397,517 | 0.58% |
| 2024-06-27 | 17.19 | 17.58 | 17.00 | 17.15 | 17.15 | qfq | 1,303,499 | 22,427,772 | -1.32% |
| 2024-06-26 | 16.80 | 17.41 | 16.45 | 17.38 | 17.38 | qfq | 1,750,737 | 29,623,624 | 2.78% |
| 2024-06-25 | 16.95 | 17.40 | 16.64 | 16.91 | 16.91 | qfq | 2,204,901 | 37,652,986 | 0.65% |
| 2024-06-24 | 18.04 | 18.26 | 16.70 | 16.80 | 16.80 | qfq | 2,935,041 | 51,094,085 | -7.74% |
| 2024-06-21 | 19.00 | 19.11 | 18.13 | 18.21 | 18.21 | qfq | 3,206,924 | 58,921,784 | -3.85% |
| 2024-06-20 | 19.54 | 19.95 | 18.84 | 18.94 | 18.94 | qfq | 4,068,353 | 79,009,643 | -2.27% |
| 2024-06-19 | 19.11 | 19.46 | 18.89 | 19.38 | 19.38 | qfq | 3,081,604 | 59,131,628 | 1.10% |
| 2024-06-18 | 18.69 | 19.25 | 18.48 | 19.17 | 19.17 | qfq | 2,208,503 | 42,006,170 | 1.64% |
| 2024-06-17 | 18.87 | 19.17 | 18.72 | 18.86 | 18.66 | qfq | 1,973,303 | 37,439,072 | 0.00% |
| 2024-06-14 | 19.51 | 19.58 | 18.70 | 18.86 | 18.66 | qfq | 3,194,337 | 60,569,068 | -3.92% |
| 2024-06-13 | 18.75 | 20.08 | 18.68 | 19.63 | 19.42 | qfq | 3,862,622 | 75,175,949 | 4.08% |
| 2024-06-12 | 18.70 | 19.25 | 18.49 | 18.86 | 18.66 | qfq | 2,556,493 | 48,351,593 | 1.40% |
| 2024-06-11 | 18.21 | 18.86 | 17.70 | 18.60 | 18.40 | qfq | 2,472,698 | 45,181,302 | 1.47% |
| 2024-06-07 | 18.68 | 18.80 | 17.95 | 18.33 | 18.14 | qfq | 1,864,454 | 34,226,904 | 0.16% |
| 2024-06-06 | 19.86 | 19.99 | 17.99 | 18.30 | 18.11 | qfq | 3,742,284 | 69,743,557 | -6.68% |
| 2024-06-05 | 19.74 | 20.59 | 19.48 | 19.61 | 19.40 | qfq | 2,835,935 | 56,960,714 | -1.01% |
| 2024-06-04 | 20.84 | 20.84 | 19.39 | 19.81 | 19.60 | qfq | 3,173,332 | 63,266,878 | -5.31% |
| 2024-06-03 | 21.68 | 22.00 | 20.68 | 20.92 | 20.70 | qfq | 4,156,250 | 88,524,050 | -4.04% |
| 2024-05-31 | 20.81 | 22.35 | 20.45 | 21.80 | 21.57 | qfq | 5,110,245 | 109,491,263 | 4.81% |
| 2024-05-30 | 19.10 | 21.88 | 19.08 | 20.80 | 20.58 | qfq | 4,694,229 | 97,226,758 | 6.01% |
| 2024-05-29 | 20.61 | 21.23 | 19.62 | 19.62 | 19.41 | qfq | 2,561,802 | 52,007,386 | 1.19% |
| 2024-05-28 | 19.14 | 19.86 | 19.03 | 19.39 | 19.19 | qfq | 1,514,193 | 29,593,352 | 0.15% |
| 2024-05-27 | 19.50 | 19.75 | 18.75 | 19.36 | 19.16 | qfq | 2,366,827 | 45,097,642 | -1.58% |
| 2024-05-24 | 20.75 | 20.75 | 19.50 | 19.67 | 19.46 | qfq | 2,918,451 | 58,595,172 | -5.80% |
| 2024-05-23 | 21.30 | 21.75 | 20.81 | 20.88 | 20.66 | qfq | 3,119,522 | 66,745,735 | -1.97% |
| 2024-05-22 | 21.03 | 21.80 | 20.86 | 21.30 | 21.08 | qfq | 1,983,341 | 42,204,078 | 0.76% |
| 2024-05-21 | 21.73 | 21.86 | 21.02 | 21.14 | 20.92 | qfq | 2,881,251 | 61,422,350 | -3.69% |
| 2024-05-20 | 21.30 | 22.14 | 21.21 | 21.95 | 21.72 | qfq | 3,728,052 | 81,212,630 | 2.71% |
| 2024-05-17 | 21.47 | 21.64 | 20.81 | 21.37 | 21.14 | qfq | 2,829,134 | 60,110,797 | 1.33% |
| 2024-05-16 | 21.00 | 21.88 | 20.78 | 21.09 | 20.87 | qfq | 2,799,101 | 59,558,133 | 1.79% |
| 2024-05-15 | 20.93 | 21.52 | 20.50 | 20.72 | 20.50 | qfq | 2,539,960 | 53,325,536 | -2.03% |
| 2024-05-14 | 21.65 | 21.84 | 21.00 | 21.15 | 20.93 | qfq | 2,771,940 | 58,835,759 | -2.31% |
| 2024-05-13 | 23.00 | 23.06 | 21.47 | 21.65 | 21.42 | qfq | 5,074,459 | 110,819,427 | -7.08% |
| 2024-05-10 | 23.36 | 25.27 | 23.08 | 23.30 | 23.05 | qfq | 7,566,269 | 182,693,710 | 1.26% |
| 2024-05-09 | 22.66 | 23.34 | 22.17 | 23.01 | 22.77 | qfq | 4,549,948 | 103,460,690 | 0.70% |
| 2024-05-08 | 24.24 | 24.60 | 22.61 | 22.85 | 22.61 | qfq | 6,135,107 | 142,694,074 | -5.77% |
| 2024-05-07 | 20.95 | 25.12 | 20.77 | 24.25 | 23.99 | qfq | 6,548,943 | 151,746,792 | 15.81% |
| 2024-05-06 | 20.70 | 21.39 | 20.70 | 20.94 | 20.72 | qfq | 1,890,543 | 39,932,009 | 2.05% |
| 2024-04-30 | 20.99 | 20.99 | 20.45 | 20.52 | 20.30 | qfq | 1,635,384 | 33,789,494 | -2.19% |
| 2024-04-29 | 20.57 | 21.25 | 20.40 | 20.98 | 20.76 | qfq | 1,723,570 | 36,006,911 | 3.05% |
| 2024-04-26 | 19.96 | 20.66 | 19.96 | 20.36 | 20.15 | qfq | 1,441,954 | 29,406,065 | 1.80% |
| 2024-04-25 | 20.75 | 20.78 | 19.91 | 20.00 | 19.79 | qfq | 1,569,007 | 31,756,037 | -3.66% |
| 2024-04-24 | 20.26 | 20.95 | 20.17 | 20.76 | 20.54 | qfq | 1,482,189 | 30,588,332 | 2.77% |
| 2024-04-23 | 20.07 | 20.60 | 20.03 | 20.20 | 19.99 | qfq | 1,268,763 | 25,775,136 | 0.35% |
| 2024-04-22 | 19.83 | 20.48 | 19.44 | 20.13 | 19.92 | qfq | 1,507,824 | 30,280,425 | 1.26% |
| 2024-04-19 | 20.10 | 20.20 | 19.52 | 19.88 | 19.67 | qfq | 1,420,669 | 28,207,479 | -2.17% |
| 2024-04-18 | 19.13 | 20.75 | 18.81 | 20.32 | 20.11 | qfq | 2,550,611 | 50,975,211 | 6.95% |
| 2024-04-17 | 18.10 | 19.16 | 18.10 | 19.00 | 18.80 | qfq | 1,156,226 | 21,817,663 | 5.79% |
| 2024-04-16 | 19.20 | 19.20 | 17.92 | 17.96 | 17.77 | qfq | 1,474,297 | 27,072,765 | -5.57% |
| 2024-04-15 | 19.80 | 19.96 | 18.77 | 19.02 | 18.82 | qfq | 1,355,237 | 26,170,312 | -2.11% |
| 2024-04-12 | 19.65 | 19.88 | 19.40 | 19.43 | 19.23 | qfq | 851,381 | 16,701,737 | -1.12% |
| 2024-04-11 | 19.63 | 20.20 | 19.63 | 19.65 | 19.44 | qfq | 1,139,376 | 22,608,701 | -1.40% |
| 2024-04-10 | 20.55 | 20.75 | 19.45 | 19.93 | 19.72 | qfq | 1,868,108 | 37,264,986 | -3.63% |
| 2024-04-09 | 20.68 | 20.84 | 20.25 | 20.68 | 20.46 | qfq | 1,150,755 | 23,710,123 | 0.15% |
| 2024-04-08 | 21.64 | 21.65 | 20.36 | 20.65 | 20.43 | qfq | 2,147,465 | 44,575,232 | -5.28% |
| 2024-04-03 | 22.37 | 22.68 | 21.80 | 21.80 | 21.57 | qfq | 2,099,153 | 46,567,679 | 0.00% |
| 2024-04-02 | 21.83 | 21.98 | 21.48 | 21.80 | 21.57 | qfq | 1,557,262 | 33,828,897 | -0.55% |
| 2024-04-01 | 22.20 | 22.39 | 21.72 | 21.92 | 21.69 | qfq | 1,941,560 | 42,583,094 | -0.99% |
| 2024-03-29 | 21.77 | 22.16 | 21.04 | 22.14 | 21.91 | qfq | 2,267,063 | 49,106,934 | 1.89% |
| 2024-03-28 | 20.68 | 22.16 | 20.41 | 21.73 | 21.50 | qfq | 2,676,622 | 57,418,495 | 7.10% |
| 2024-03-27 | 21.12 | 21.47 | 20.28 | 20.29 | 20.08 | qfq | 1,554,707 | 32,208,203 | -4.16% |
| 2024-03-26 | 21.13 | 21.63 | 20.65 | 21.17 | 20.95 | qfq | 1,704,789 | 36,076,896 | -0.19% |
| 2024-03-25 | 22.37 | 22.37 | 21.10 | 21.21 | 20.99 | qfq | 2,128,924 | 46,555,892 | -4.11% |
| 2024-03-22 | 22.86 | 22.90 | 22.11 | 22.12 | 21.89 | qfq | 2,118,682 | 47,409,153 | -4.24% |
| 2024-03-21 | 22.40 | 23.23 | 22.13 | 23.10 | 22.86 | qfq | 2,414,067 | 54,848,777 | 2.17% |
| 2024-03-20 | 22.98 | 23.00 | 22.30 | 22.61 | 22.37 | qfq | 2,409,425 | 54,535,223 | -1.74% |
| 2024-03-19 | 22.38 | 23.50 | 22.10 | 23.01 | 22.77 | qfq | 3,725,473 | 85,262,816 | 3.00% |
| 2024-03-18 | 21.66 | 22.48 | 21.66 | 22.34 | 22.10 | qfq | 2,974,934 | 65,955,916 | 4.10% |
| 2024-03-15 | 21.30 | 21.65 | 21.03 | 21.46 | 21.23 | qfq | 1,811,326 | 38,603,375 | 2.00% |
| 2024-03-14 | 21.45 | 21.87 | 20.65 | 21.04 | 20.82 | qfq | 2,187,466 | 46,265,682 | -3.04% |
| 2024-03-13 | 21.48 | 22.29 | 21.31 | 21.70 | 21.47 | qfq | 2,919,637 | 63,776,987 | 0.51% |
| 2024-03-12 | 21.13 | 21.59 | 20.92 | 21.59 | 21.36 | qfq | 2,453,981 | 52,408,191 | 2.42% |
| 2024-03-11 | 20.63 | 21.21 | 20.32 | 21.08 | 20.86 | qfq | 1,788,765 | 37,233,167 | 1.44% |
| 2024-03-08 | 20.50 | 21.02 | 20.36 | 20.78 | 20.56 | qfq | 1,529,439 | 31,676,972 | 1.86% |
| 2024-03-07 | 21.39 | 21.40 | 20.40 | 20.40 | 20.18 | qfq | 1,901,918 | 39,664,810 | -3.00% |
| 2024-03-06 | 21.24 | 21.24 | 20.49 | 21.03 | 20.81 | qfq | 2,101,234 | 43,939,694 | -0.38% |
| 2024-03-05 | 21.05 | 21.84 | 21.01 | 21.11 | 20.89 | qfq | 2,477,608 | 52,926,881 | -1.12% |
| 2024-03-04 | 22.17 | 22.17 | 20.81 | 21.35 | 21.12 | qfq | 2,778,250 | 59,236,982 | -2.15% |
| 2024-03-01 | 21.24 | 22.11 | 21.11 | 21.82 | 21.59 | qfq | 4,262,717 | 92,590,871 | 1.49% |
| 2024-02-29 | 19.61 | 21.50 | 19.55 | 21.50 | 21.27 | qfq | 5,622,305 | 115,837,744 | 10.09% |
| 2024-02-28 | 20.70 | 22.09 | 19.53 | 19.53 | 19.32 | qfq | 7,057,103 | 145,314,758 | -6.47% |
| 2024-02-27 | 19.70 | 20.92 | 19.60 | 20.88 | 20.66 | qfq | 3,940,253 | 80,025,330 | 6.91% |
| 2024-02-26 | 19.26 | 20.07 | 18.90 | 19.53 | 19.32 | qfq | 3,330,447 | 65,164,018 | 1.45% |
| 2024-02-23 | 18.85 | 19.45 | 18.32 | 19.25 | 19.05 | qfq | 3,159,194 | 59,695,070 | 3.44% |
| 2024-02-22 | 17.80 | 18.61 | 17.80 | 18.61 | 18.41 | qfq | 2,716,648 | 49,627,442 | 3.91% |
| 2024-02-21 | 17.44 | 18.37 | 17.34 | 17.91 | 17.72 | qfq | 3,073,050 | 55,237,605 | 0.67% |
| 2024-02-20 | 17.47 | 17.99 | 17.02 | 17.79 | 17.60 | qfq | 2,934,066 | 51,368,021 | 0.91% |
| 2024-02-19 | 17.01 | 17.99 | 17.01 | 17.63 | 17.44 | qfq | 3,959,707 | 68,903,774 | 3.83% |
| 2024-02-08 | 15.80 | 16.98 | 15.15 | 16.98 | 16.80 | qfq | 5,241,661 | 84,312,774 | 9.34% |
| 2024-02-07 | 16.03 | 17.48 | 15.26 | 15.53 | 15.37 | qfq | 4,431,594 | 72,391,217 | -4.14% |
| 2024-02-06 | 15.19 | 16.40 | 14.35 | 16.20 | 16.03 | qfq | 2,722,881 | 42,041,252 | 6.44% |
| 2024-02-05 | 16.55 | 16.80 | 14.20 | 15.22 | 15.06 | qfq | 3,129,298 | 47,977,608 | -9.40% |
| 2024-02-02 | 17.72 | 18.54 | 16.33 | 16.80 | 16.62 | qfq | 2,194,389 | 38,074,391 | -7.08% |
| 2024-02-01 | 18.05 | 18.61 | 17.80 | 18.08 | 17.89 | qfq | 1,586,467 | 28,866,672 | -2.01% |
| 2024-01-31 | 19.64 | 19.64 | 18.30 | 18.45 | 18.26 | qfq | 1,715,818 | 32,209,078 | -4.75% |
| 2024-01-30 | 19.80 | 20.26 | 19.30 | 19.37 | 19.17 | qfq | 1,669,929 | 32,968,126 | -3.44% |
| 2024-01-29 | 20.70 | 21.20 | 20.01 | 20.06 | 19.85 | qfq | 2,019,439 | 41,288,040 | -2.53% |
| 2024-01-26 | 21.16 | 21.25 | 20.48 | 20.58 | 20.36 | qfq | 1,796,482 | 37,433,164 | -1.95% |
| 2024-01-25 | 20.00 | 21.11 | 19.81 | 20.99 | 20.77 | qfq | 2,085,090 | 43,045,494 | 4.95% |
| 2024-01-24 | 20.16 | 20.26 | 19.15 | 20.00 | 19.79 | qfq | 2,566,778 | 50,472,252 | 0.00% |
| 2024-01-23 | 20.28 | 20.72 | 19.93 | 20.00 | 19.79 | qfq | 3,318,618 | 67,295,905 | -1.38% |
| 2024-01-22 | 21.50 | 22.10 | 20.11 | 20.28 | 20.07 | qfq | 3,229,042 | 68,201,484 | -5.67% |
| 2024-01-19 | 22.95 | 23.10 | 21.50 | 21.50 | 21.27 | qfq | 2,269,468 | 50,368,140 | -6.52% |
| 2024-01-18 | 22.20 | 23.10 | 21.95 | 23.00 | 22.76 | qfq | 2,286,166 | 51,181,970 | 3.19% |
| 2024-01-17 | 23.38 | 23.38 | 22.29 | 22.29 | 22.06 | qfq | 1,416,641 | 32,255,772 | -3.88% |
| 2024-01-16 | 23.57 | 23.57 | 22.85 | 23.19 | 22.95 | qfq | 2,038,974 | 47,069,111 | -0.90% |
| 2024-01-15 | 24.00 | 24.00 | 23.36 | 23.40 | 23.15 | qfq | 1,809,865 | 42,556,534 | -3.66% |
| 2024-01-12 | 24.10 | 24.60 | 23.76 | 24.29 | 24.03 | qfq | 1,920,922 | 46,398,715 | 0.37% |
| 2024-01-11 | 23.23 | 24.35 | 23.23 | 24.20 | 23.94 | qfq | 1,394,074 | 33,358,444 | 3.77% |
| 2024-01-10 | 23.51 | 23.81 | 23.00 | 23.32 | 23.07 | qfq | 920,301 | 21,539,552 | -1.85% |
| 2024-01-09 | 23.34 | 23.88 | 23.34 | 23.76 | 23.51 | qfq | 1,730,503 | 40,995,187 | 2.06% |
| 2024-01-08 | 23.99 | 24.40 | 23.26 | 23.28 | 23.03 | qfq | 1,594,540 | 37,760,323 | -3.88% |
| 2024-01-05 | 25.37 | 25.37 | 24.11 | 24.22 | 23.96 | qfq | 1,952,355 | 48,058,411 | -3.93% |
| 2024-01-04 | 25.36 | 25.52 | 25.00 | 25.21 | 24.94 | qfq | 1,210,835 | 30,529,325 | -1.14% |
| 2024-01-03 | 26.59 | 26.59 | 25.02 | 25.50 | 25.23 | qfq | 2,899,591 | 74,327,713 | -4.74% |
| 2024-01-02 | 26.98 | 27.18 | 26.56 | 26.77 | 26.49 | qfq | 2,089,121 | 56,140,324 | -0.19% |
| 2023-12-29 | 26.25 | 26.97 | 26.01 | 26.82 | 26.54 | qfq | 1,895,142 | 50,592,297 | 1.82% |
| 2023-12-28 | 25.62 | 26.69 | 25.10 | 26.34 | 26.06 | qfq | 1,818,078 | 47,491,096 | 3.29% |
| 2023-12-27 | 25.53 | 25.80 | 25.21 | 25.50 | 25.23 | qfq | 1,457,553 | 37,292,558 | 0.67% |
| 2023-12-26 | 26.42 | 26.42 | 25.00 | 25.33 | 25.06 | qfq | 1,746,029 | 44,318,069 | -3.54% |
| 2023-12-25 | 26.50 | 27.05 | 26.02 | 26.26 | 25.98 | qfq | 2,001,334 | 52,801,335 | -0.15% |
| 2023-12-22 | 25.92 | 26.60 | 25.60 | 26.30 | 26.02 | qfq | 3,493,699 | 91,568,267 | 1.47% |
| 2023-12-21 | 24.80 | 26.29 | 24.67 | 25.92 | 25.65 | qfq | 3,527,408 | 90,583,415 | 4.05% |
| 2023-12-20 | 25.99 | 26.19 | 24.91 | 24.91 | 24.65 | qfq | 2,349,075 | 59,749,063 | -4.16% |
| 2023-12-19 | 26.44 | 26.61 | 25.69 | 25.99 | 25.72 | qfq | 1,701,329 | 44,392,134 | -1.70% |
| 2023-12-18 | 26.59 | 26.73 | 26.09 | 26.44 | 26.16 | qfq | 2,170,156 | 57,161,442 | -1.16% |
| 2023-12-15 | 26.18 | 27.33 | 25.94 | 26.75 | 26.47 | qfq | 3,133,311 | 83,764,410 | 2.73% |
| 2023-12-14 | 26.70 | 27.00 | 26.01 | 26.04 | 25.77 | qfq | 2,549,965 | 67,201,927 | -2.44% |
| 2023-12-13 | 26.66 | 27.75 | 26.42 | 26.69 | 26.41 | qfq | 4,219,845 | 114,476,260 | 0.53% |
| 2023-12-12 | 26.23 | 26.67 | 25.98 | 26.55 | 26.27 | qfq | 2,168,260 | 57,280,535 | 1.03% |
| 2023-12-11 | 25.71 | 26.28 | 25.33 | 26.28 | 26.00 | qfq | 2,491,575 | 64,583,050 | 1.15% |
| 2023-12-08 | 25.82 | 26.49 | 25.80 | 25.98 | 25.71 | qfq | 2,122,888 | 55,324,291 | -0.08% |
| 2023-12-07 | 26.06 | 26.29 | 25.71 | 26.00 | 25.73 | qfq | 1,542,525 | 40,238,802 | -0.23% |
| 2023-12-06 | 26.09 | 26.55 | 25.93 | 26.06 | 25.79 | qfq | 1,274,662 | 33,449,930 | 0.19% |
| 2023-12-05 | 26.46 | 26.59 | 26.01 | 26.01 | 25.74 | qfq | 1,811,062 | 47,573,909 | -2.36% |
| 2023-12-04 | 26.50 | 26.87 | 26.06 | 26.64 | 26.36 | qfq | 3,058,121 | 80,899,878 | -0.45% |
| 2023-12-01 | 26.60 | 26.90 | 26.20 | 26.76 | 26.48 | qfq | 2,025,414 | 53,905,943 | 0.11% |
| 2023-11-30 | 27.22 | 27.39 | 26.20 | 26.73 | 26.45 | qfq | 2,334,292 | 62,235,219 | -2.20% |
| 2023-11-29 | 27.21 | 27.65 | 27.01 | 27.33 | 27.04 | qfq | 1,719,609 | 47,094,912 | 0.22% |
| 2023-11-28 | 27.39 | 27.73 | 27.09 | 27.27 | 26.98 | qfq | 1,873,055 | 51,151,847 | -0.44% |
| 2023-11-27 | 27.82 | 28.07 | 27.21 | 27.39 | 27.10 | qfq | 2,394,516 | 65,901,394 | -1.76% |
| 2023-11-24 | 28.92 | 29.13 | 27.88 | 27.88 | 27.59 | qfq | 2,155,979 | 60,915,909 | -3.83% |
| 2023-11-23 | 29.22 | 29.52 | 28.49 | 28.99 | 28.68 | qfq | 2,403,531 | 69,786,946 | 0.24% |
| 2023-11-22 | 29.76 | 30.41 | 28.92 | 28.92 | 28.62 | qfq | 2,903,573 | 85,375,942 | -2.99% |
| 2023-11-21 | 31.55 | 31.68 | 29.55 | 29.81 | 29.50 | qfq | 5,520,477 | 167,015,059 | -6.46% |
| 2023-11-20 | 30.34 | 31.95 | 30.03 | 31.87 | 31.53 | qfq | 5,221,169 | 162,693,481 | 4.08% |
| 2023-11-17 | 30.89 | 31.50 | 30.31 | 30.62 | 30.30 | qfq | 3,069,397 | 94,325,816 | -1.58% |
| 2023-11-16 | 31.62 | 32.51 | 31.00 | 31.11 | 30.78 | qfq | 3,122,908 | 98,662,356 | -1.98% |
| 2023-11-15 | 31.33 | 32.49 | 30.78 | 31.74 | 31.41 | qfq | 4,770,296 | 150,092,781 | 1.63% |
| 2023-11-14 | 31.14 | 31.64 | 30.85 | 31.23 | 30.90 | qfq | 4,344,574 | 135,540,980 | 0.13% |
| 2023-11-13 | 29.56 | 32.19 | 29.26 | 31.19 | 30.86 | qfq | 7,275,090 | 225,695,652 | 5.69% |
| 2023-11-10 | 28.70 | 29.89 | 28.55 | 29.51 | 29.20 | qfq | 5,045,279 | 148,394,113 | 2.47% |
| 2023-11-09 | 30.02 | 30.08 | 28.59 | 28.80 | 28.50 | qfq | 4,781,549 | 139,003,156 | -3.52% |
| 2023-11-08 | 29.80 | 30.38 | 28.76 | 29.85 | 29.54 | qfq | 5,142,516 | 152,107,990 | -0.47% |
| 2023-11-07 | 30.01 | 30.90 | 29.55 | 29.99 | 29.67 | qfq | 6,578,265 | 198,124,579 | -0.13% |
| 2023-11-06 | 29.01 | 30.35 | 28.86 | 30.03 | 29.71 | qfq | 5,240,681 | 156,111,989 | 3.48% |
| 2023-11-03 | 28.99 | 30.11 | 28.50 | 29.02 | 28.71 | qfq | 5,667,145 | 167,067,581 | 0.14% |
| 2023-11-02 | 30.76 | 31.29 | 28.67 | 28.98 | 28.67 | qfq | 6,313,582 | 188,676,324 | -6.97% |
| 2023-11-01 | 30.66 | 31.69 | 29.11 | 31.15 | 30.82 | qfq | 7,983,224 | 243,018,382 | 2.47% |
| 2023-10-31 | 32.51 | 34.95 | 30.00 | 30.40 | 30.08 | qfq | 10,994,256 | 352,804,180 | -7.03% |
| 2023-10-30 | 30.90 | 33.91 | 30.60 | 32.70 | 32.36 | qfq | 11,769,700 | 381,351,884 | 4.11% |
| 2023-10-27 | 33.84 | 33.84 | 29.00 | 31.41 | 31.08 | qfq | 14,196,783 | 449,544,707 | -8.43% |
| 2023-10-26 | 31.06 | 35.37 | 30.88 | 34.30 | 33.94 | qfq | 16,010,721 | 530,648,361 | 5.86% |
| 2023-10-25 | 30.90 | 33.76 | 30.00 | 32.40 | 32.06 | qfq | 11,043,080 | 356,043,013 | 2.69% |
| 2023-10-24 | 30.88 | 32.65 | 29.30 | 31.55 | 31.22 | qfq | 12,863,781 | 399,272,310 | -1.96% |
| 2023-10-23 | 29.05 | 34.02 | 28.36 | 32.18 | 31.84 | qfq | 14,430,322 | 459,790,348 | 13.51% |
| 2023-10-20 | 29.53 | 31.43 | 28.01 | 28.35 | 28.05 | qfq | 8,564,929 | 250,269,479 | -9.25% |
| 2023-10-19 | 29.83 | 33.99 | 29.58 | 31.24 | 30.91 | qfq | 12,412,105 | 393,656,186 | 4.13% |
| 2023-10-18 | 32.30 | 32.30 | 28.40 | 30.00 | 29.68 | qfq | 9,754,006 | 292,469,147 | -1.22% |
| 2023-10-17 | 25.51 | 30.37 | 25.15 | 30.37 | 30.05 | qfq | 7,883,996 | 218,312,791 | 19.99% |
| 2023-10-16 | 24.00 | 26.17 | 23.99 | 25.31 | 25.04 | qfq | 5,222,487 | 130,988,862 | 5.33% |
| 2023-10-13 | 23.52 | 24.16 | 23.18 | 24.03 | 23.78 | qfq | 2,131,493 | 50,703,246 | 1.91% |
| 2023-10-12 | 23.88 | 24.00 | 23.13 | 23.58 | 23.33 | qfq | 1,409,942 | 33,076,005 | -1.26% |
| 2023-10-11 | 24.05 | 24.45 | 23.70 | 23.88 | 23.63 | qfq | 1,717,981 | 41,352,915 | -0.25% |
| 2023-10-10 | 24.21 | 24.35 | 23.80 | 23.94 | 23.69 | qfq | 1,074,152 | 25,819,793 | -1.12% |
| 2023-10-09 | 24.08 | 24.56 | 24.05 | 24.21 | 23.95 | qfq | 1,558,509 | 37,854,785 | 0.54% |
| 2023-09-28 | 23.77 | 24.25 | 23.76 | 24.08 | 23.83 | qfq | 902,434 | 21,721,863 | 1.22% |
| 2023-09-27 | 23.70 | 24.06 | 23.49 | 23.79 | 23.54 | qfq | 1,093,373 | 26,013,624 | 0.04% |
| 2023-09-26 | 23.84 | 24.38 | 23.41 | 23.78 | 23.53 | qfq | 1,191,696 | 28,447,252 | -0.67% |
| 2023-09-25 | 24.01 | 24.45 | 23.68 | 23.94 | 23.69 | qfq | 1,402,829 | 33,643,297 | -1.16% |
| 2023-09-22 | 23.35 | 24.24 | 23.25 | 24.22 | 23.96 | qfq | 1,517,850 | 36,355,247 | 3.06% |
| 2023-09-21 | 23.44 | 23.85 | 23.28 | 23.50 | 23.25 | qfq | 1,236,725 | 29,140,389 | 0.38% |
| 2023-09-20 | 24.26 | 24.26 | 23.41 | 23.41 | 23.16 | qfq | 1,657,139 | 39,217,538 | -3.50% |
| 2023-09-19 | 24.86 | 24.90 | 24.03 | 24.26 | 24.00 | qfq | 1,477,951 | 35,991,161 | -2.53% |
| 2023-09-18 | 25.16 | 25.47 | 24.86 | 24.89 | 24.63 | qfq | 946,131 | 23,720,923 | -1.35% |
| 2023-09-15 | 25.68 | 25.95 | 25.04 | 25.23 | 24.96 | qfq | 982,147 | 24,882,415 | -1.56% |
| 2023-09-14 | 26.17 | 26.17 | 25.43 | 25.63 | 25.36 | qfq | 1,044,367 | 26,858,587 | -2.10% |
| 2023-09-13 | 26.85 | 26.88 | 25.66 | 26.18 | 25.90 | qfq | 1,791,397 | 46,865,347 | -2.39% |
| 2023-09-12 | 27.66 | 27.66 | 26.68 | 26.82 | 26.54 | qfq | 1,978,619 | 53,469,369 | -2.58% |
| 2023-09-11 | 28.93 | 28.96 | 27.23 | 27.53 | 27.24 | qfq | 3,185,397 | 88,658,353 | -4.84% |
| 2023-09-08 | 28.48 | 29.76 | 28.02 | 28.93 | 28.63 | qfq | 4,575,600 | 133,236,472 | 1.47% |
| 2023-09-07 | 27.84 | 29.59 | 27.42 | 28.51 | 28.21 | qfq | 5,519,692 | 159,418,036 | 2.22% |
| 2023-09-06 | 27.37 | 28.25 | 26.50 | 27.89 | 27.60 | qfq | 3,740,244 | 102,325,946 | 1.86% |
| 2023-09-05 | 27.33 | 27.70 | 27.10 | 27.38 | 27.09 | qfq | 1,373,927 | 37,642,345 | -0.98% |
| 2023-09-04 | 28.23 | 28.39 | 27.18 | 27.65 | 27.36 | qfq | 1,683,014 | 46,422,409 | -2.64% |
| 2023-09-01 | 28.12 | 28.66 | 27.14 | 28.40 | 28.10 | qfq | 3,226,108 | 90,425,424 | 0.42% |
| 2023-08-31 | 27.04 | 28.88 | 26.95 | 28.28 | 27.98 | qfq | 5,633,389 | 158,902,672 | 1.73% |
| 2023-08-30 | 24.54 | 28.32 | 24.54 | 27.80 | 27.51 | qfq | 7,791,724 | 211,160,664 | 14.12% |
| 2023-08-29 | 22.35 | 24.50 | 22.17 | 24.36 | 24.10 | qfq | 2,840,481 | 67,360,683 | 8.51% |
| 2023-08-28 | 24.00 | 24.35 | 22.42 | 22.45 | 22.21 | qfq | 2,473,330 | 57,441,514 | 0.00% |
| 2023-08-25 | 24.62 | 24.79 | 22.16 | 22.45 | 22.21 | qfq | 3,362,788 | 78,259,705 | -9.26% |
| 2023-08-24 | 24.82 | 25.21 | 24.05 | 24.74 | 24.48 | qfq | 1,219,863 | 30,089,452 | -0.28% |
| 2023-08-23 | 26.13 | 26.39 | 24.33 | 24.81 | 24.55 | qfq | 1,852,234 | 46,562,224 | -5.49% |
| 2023-08-22 | 25.98 | 26.80 | 25.40 | 26.25 | 25.97 | qfq | 2,390,976 | 62,424,839 | 1.04% |
| 2023-08-21 | 26.36 | 26.95 | 25.91 | 25.98 | 25.71 | qfq | 2,100,398 | 55,320,319 | -1.59% |
| 2023-08-18 | 25.50 | 27.34 | 25.50 | 26.40 | 26.12 | qfq | 4,422,347 | 117,772,646 | 2.40% |
| 2023-08-17 | 24.01 | 25.88 | 23.81 | 25.78 | 25.51 | qfq | 3,332,503 | 84,254,796 | 7.15% |
| 2023-08-16 | 24.54 | 24.97 | 24.06 | 24.06 | 23.81 | qfq | 971,893 | 23,742,014 | -2.00% |
| 2023-08-15 | 25.41 | 25.41 | 24.29 | 24.55 | 24.29 | qfq | 1,457,415 | 35,965,919 | -3.46% |
| 2023-08-14 | 24.88 | 25.54 | 24.70 | 25.43 | 25.16 | qfq | 716,543 | 18,034,367 | 0.79% |
| 2023-08-11 | 26.10 | 26.15 | 25.15 | 25.23 | 24.96 | qfq | 1,302,604 | 33,383,188 | -3.11% |
| 2023-08-10 | 25.66 | 26.17 | 25.66 | 26.04 | 25.77 | qfq | 1,542,329 | 40,083,979 | 1.52% |
| 2023-08-09 | 25.70 | 25.89 | 25.36 | 25.65 | 25.38 | qfq | 1,012,953 | 25,995,857 | 0.59% |
| 2023-08-08 | 25.40 | 25.55 | 25.12 | 25.50 | 25.23 | qfq | 736,491 | 18,663,286 | -0.39% |
| 2023-08-07 | 25.35 | 25.73 | 25.35 | 25.60 | 25.33 | qfq | 748,010 | 19,137,804 | 0.47% |
| 2023-08-04 | 25.49 | 25.75 | 25.36 | 25.48 | 25.21 | qfq | 1,123,447 | 28,686,423 | 0.59% |
| 2023-08-03 | 25.39 | 25.65 | 25.25 | 25.33 | 25.06 | qfq | 958,452 | 24,310,167 | -1.02% |
| 2023-08-02 | 26.00 | 26.06 | 25.57 | 25.59 | 25.32 | qfq | 981,447 | 25,218,711 | -1.58% |
| 2023-08-01 | 26.36 | 26.56 | 25.81 | 26.00 | 25.73 | qfq | 1,431,027 | 37,288,690 | -2.18% |
| 2023-07-31 | 25.84 | 26.65 | 25.84 | 26.58 | 26.30 | qfq | 2,223,947 | 58,633,144 | 3.02% |
| 2023-07-28 | 25.76 | 25.84 | 24.96 | 25.80 | 25.53 | qfq | 2,244,318 | 56,822,960 | 0.00% |
| 2023-07-27 | 26.10 | 26.48 | 25.75 | 25.80 | 25.53 | qfq | 1,666,516 | 43,472,388 | -0.39% |
| 2023-07-26 | 26.66 | 26.77 | 25.83 | 25.90 | 25.63 | qfq | 1,526,922 | 39,994,864 | -3.07% |
| 2023-07-25 | 26.59 | 26.76 | 26.25 | 26.72 | 26.44 | qfq | 1,509,922 | 40,011,995 | 1.79% |
| 2023-07-24 | 26.21 | 26.47 | 26.03 | 26.25 | 25.97 | qfq | 786,377 | 20,628,077 | 0.15% |
| 2023-07-21 | 26.32 | 26.63 | 25.90 | 26.21 | 25.93 | qfq | 1,158,015 | 30,347,454 | -0.30% |
| 2023-07-20 | 27.08 | 27.35 | 26.29 | 26.29 | 26.01 | qfq | 1,705,215 | 45,703,283 | -3.10% |
| 2023-07-19 | 27.66 | 27.66 | 26.76 | 27.13 | 26.84 | qfq | 1,739,918 | 47,071,104 | -1.85% |
| 2023-07-18 | 27.78 | 28.35 | 27.60 | 27.64 | 27.35 | qfq | 1,601,004 | 44,808,213 | -0.50% |