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
航天软件688562.SH
最近收盘价13.512026-07-17
最近交易日2026-07-17
成交量（股）4,861,502
成交额（元）67,210,205
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-01 | 2024-08-07 | cash_dividend | 0.045 | — | — | — | 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 | 14.08 | 14.24 | 13.45 | 13.51 | 13.51 | qfq | 4,861,502 | 67,210,205 | -4.18% |
| 2026-07-16 | 14.11 | 14.32 | 13.92 | 14.10 | 14.10 | qfq | 2,668,121 | 37,761,125 | -1.12% |
| 2026-07-15 | 13.87 | 14.46 | 13.87 | 14.26 | 14.26 | qfq | 4,239,303 | 60,099,073 | 1.71% |
| 2026-07-14 | 14.18 | 14.18 | 13.58 | 14.02 | 14.02 | qfq | 4,274,824 | 59,100,290 | -0.85% |
| 2026-07-13 | 15.26 | 15.38 | 14.05 | 14.14 | 14.14 | qfq | 7,701,047 | 110,921,086 | -7.22% |
| 2026-07-10 | 14.26 | 16.02 | 14.26 | 15.24 | 15.24 | qfq | 9,244,108 | 141,543,167 | 5.47% |
| 2026-07-09 | 14.11 | 14.48 | 13.82 | 14.45 | 14.45 | qfq | 4,010,929 | 56,737,055 | 2.41% |
| 2026-07-08 | 14.38 | 14.45 | 13.99 | 14.11 | 14.11 | qfq | 3,860,513 | 54,740,132 | -1.60% |
| 2026-07-07 | 14.81 | 14.95 | 14.20 | 14.34 | 14.34 | qfq | 3,314,428 | 48,020,587 | -2.91% |
| 2026-07-06 | 15.41 | 15.67 | 14.77 | 14.77 | 14.77 | qfq | 3,834,729 | 57,891,375 | -5.08% |
| 2026-07-03 | 15.05 | 15.84 | 15.01 | 15.56 | 15.56 | qfq | 4,630,163 | 72,017,948 | 3.66% |
| 2026-07-02 | 15.33 | 15.85 | 15.00 | 15.01 | 15.01 | qfq | 4,898,814 | 75,498,128 | -1.96% |
| 2026-07-01 | 15.14 | 15.58 | 15.00 | 15.31 | 15.31 | qfq | 4,119,475 | 63,145,624 | 1.66% |
| 2026-06-30 | 14.50 | 15.28 | 14.40 | 15.06 | 15.06 | qfq | 4,337,471 | 64,790,270 | 3.86% |
| 2026-06-29 | 14.56 | 14.67 | 14.15 | 14.50 | 14.50 | qfq | 3,669,557 | 52,809,882 | -1.09% |
| 2026-06-26 | 14.66 | 14.91 | 14.21 | 14.66 | 14.66 | qfq | 4,371,304 | 63,892,271 | -1.54% |
| 2026-06-25 | 15.49 | 15.63 | 14.77 | 14.89 | 14.89 | qfq | 6,527,805 | 97,914,478 | -4.43% |
| 2026-06-24 | 15.70 | 15.82 | 15.23 | 15.58 | 15.58 | qfq | 4,449,049 | 68,781,931 | -1.52% |
| 2026-06-23 | 16.06 | 16.34 | 15.73 | 15.82 | 15.82 | qfq | 3,198,325 | 51,397,347 | -2.53% |
| 2026-06-22 | 16.47 | 16.48 | 15.56 | 16.23 | 16.23 | qfq | 5,093,837 | 80,953,285 | -0.61% |
| 2026-06-18 | 16.39 | 16.60 | 16.06 | 16.33 | 16.33 | qfq | 3,890,391 | 63,601,357 | -0.31% |
| 2026-06-17 | 16.51 | 16.85 | 16.22 | 16.38 | 16.38 | qfq | 3,257,444 | 53,657,704 | -2.33% |
| 2026-06-16 | 16.65 | 16.92 | 16.44 | 16.77 | 16.77 | qfq | 3,241,571 | 54,161,279 | 1.02% |
| 2026-06-15 | 16.89 | 17.00 | 16.45 | 16.60 | 16.60 | qfq | 5,163,185 | 86,073,303 | -1.60% |
| 2026-06-12 | 16.32 | 17.25 | 16.25 | 16.87 | 16.87 | qfq | 5,810,592 | 98,135,053 | 4.59% |
| 2026-06-11 | 16.46 | 16.47 | 15.93 | 16.13 | 16.13 | qfq | 3,078,215 | 49,552,823 | -2.18% |
| 2026-06-10 | 16.90 | 17.10 | 16.19 | 16.49 | 16.49 | qfq | 3,307,215 | 54,793,457 | -2.43% |
| 2026-06-09 | 16.88 | 16.94 | 16.66 | 16.90 | 16.90 | qfq | 2,277,937 | 38,265,872 | 0.60% |
| 2026-06-08 | 16.32 | 16.85 | 16.26 | 16.80 | 16.80 | qfq | 3,357,434 | 55,931,985 | 0.72% |
| 2026-06-05 | 16.43 | 16.90 | 16.25 | 16.68 | 16.68 | qfq | 3,142,145 | 52,318,395 | 1.58% |
| 2026-06-04 | 17.19 | 17.19 | 16.20 | 16.42 | 16.42 | qfq | 4,241,295 | 70,024,412 | -3.64% |
| 2026-06-03 | 17.18 | 17.43 | 16.91 | 17.04 | 17.04 | qfq | 3,515,541 | 60,178,680 | -0.81% |
| 2026-06-02 | 17.20 | 17.53 | 16.97 | 17.18 | 17.18 | qfq | 3,222,499 | 55,700,285 | -0.81% |
| 2026-06-01 | 17.22 | 17.54 | 17.10 | 17.32 | 17.32 | qfq | 3,761,917 | 65,121,446 | 1.05% |
| 2026-05-29 | 17.59 | 18.19 | 17.04 | 17.14 | 17.14 | qfq | 6,034,881 | 105,480,891 | -1.78% |
| 2026-05-28 | 17.35 | 17.64 | 16.88 | 17.45 | 17.45 | qfq | 4,770,705 | 82,403,723 | 0.75% |
| 2026-05-27 | 18.02 | 18.08 | 17.12 | 17.32 | 17.32 | qfq | 4,699,299 | 82,446,743 | -3.83% |
| 2026-05-26 | 18.67 | 18.80 | 17.66 | 18.01 | 18.01 | qfq | 5,853,444 | 106,149,355 | -5.06% |
| 2026-05-25 | 18.29 | 19.69 | 18.29 | 18.97 | 18.97 | qfq | 7,962,221 | 151,321,352 | 5.16% |
| 2026-05-22 | 17.72 | 18.14 | 17.46 | 18.04 | 18.04 | qfq | 3,861,414 | 68,733,600 | 2.15% |
| 2026-05-21 | 18.56 | 18.76 | 17.58 | 17.66 | 17.66 | qfq | 5,617,381 | 102,007,483 | -4.85% |
| 2026-05-20 | 18.69 | 18.97 | 18.33 | 18.56 | 18.56 | qfq | 3,512,714 | 65,252,517 | -1.07% |
| 2026-05-19 | 18.50 | 18.88 | 18.34 | 18.76 | 18.76 | qfq | 3,756,536 | 69,857,848 | 0.97% |
| 2026-05-18 | 18.15 | 18.84 | 18.08 | 18.58 | 18.58 | qfq | 4,220,640 | 78,446,860 | 1.53% |
| 2026-05-15 | 18.50 | 18.78 | 18.18 | 18.30 | 18.30 | qfq | 4,675,711 | 86,304,118 | -1.19% |
| 2026-05-14 | 19.36 | 19.48 | 18.47 | 18.52 | 18.52 | qfq | 6,694,502 | 125,235,057 | -4.39% |
| 2026-05-13 | 19.38 | 19.42 | 18.93 | 19.37 | 19.37 | qfq | 5,616,164 | 107,833,110 | -0.05% |
| 2026-05-12 | 19.90 | 19.97 | 19.36 | 19.38 | 19.38 | qfq | 5,899,630 | 115,410,935 | -2.95% |
| 2026-05-11 | 20.05 | 20.28 | 19.83 | 19.97 | 19.97 | qfq | 7,091,419 | 141,881,549 | 0.25% |
| 2026-05-08 | 19.01 | 20.05 | 18.96 | 19.92 | 19.92 | qfq | 9,016,901 | 177,994,785 | 4.51% |
| 2026-05-07 | 19.05 | 19.09 | 18.71 | 19.06 | 19.06 | qfq | 5,645,583 | 106,561,205 | 0.85% |
| 2026-05-06 | 18.58 | 19.18 | 18.58 | 18.90 | 18.90 | qfq | 7,254,712 | 137,176,907 | 1.67% |
| 2026-04-30 | 18.56 | 18.65 | 17.98 | 18.59 | 18.59 | qfq | 9,239,185 | 169,503,772 | -2.05% |
| 2026-04-29 | 18.51 | 19.29 | 18.47 | 18.98 | 18.98 | qfq | 4,935,952 | 93,504,022 | 2.59% |
| 2026-04-28 | 19.34 | 19.49 | 18.39 | 18.50 | 18.50 | qfq | 5,200,126 | 97,446,860 | -4.88% |
| 2026-04-27 | 19.18 | 19.54 | 19.08 | 19.45 | 19.45 | qfq | 2,994,687 | 57,912,584 | 0.62% |
| 2026-04-24 | 19.51 | 19.63 | 19.11 | 19.33 | 19.33 | qfq | 3,439,113 | 66,384,114 | -1.63% |
| 2026-04-23 | 20.04 | 20.06 | 19.49 | 19.65 | 19.65 | qfq | 4,352,007 | 85,984,224 | -1.95% |
| 2026-04-22 | 19.93 | 20.07 | 19.75 | 20.04 | 20.04 | qfq | 3,561,230 | 71,057,292 | -0.10% |
| 2026-04-21 | 20.32 | 20.35 | 19.91 | 20.06 | 20.06 | qfq | 3,945,213 | 79,390,861 | -1.62% |
| 2026-04-20 | 19.91 | 20.54 | 19.91 | 20.39 | 20.39 | qfq | 5,113,776 | 103,835,844 | 1.85% |
| 2026-04-17 | 19.89 | 20.42 | 19.76 | 20.02 | 20.02 | qfq | 3,151,600 | 62,949,503 | 0.65% |
| 2026-04-16 | 20.00 | 20.06 | 19.70 | 19.89 | 19.89 | qfq | 4,026,649 | 80,036,217 | 0.05% |
| 2026-04-15 | 19.96 | 20.49 | 19.83 | 19.88 | 19.88 | qfq | 6,543,755 | 131,973,520 | -0.45% |
| 2026-04-14 | 19.30 | 20.02 | 19.16 | 19.97 | 19.97 | qfq | 6,681,204 | 131,359,270 | 4.28% |
| 2026-04-13 | 18.73 | 19.22 | 18.61 | 19.15 | 19.15 | qfq | 3,352,792 | 63,908,628 | 1.70% |
| 2026-04-10 | 18.75 | 19.18 | 18.75 | 18.83 | 18.83 | qfq | 3,171,621 | 60,196,998 | 0.53% |
| 2026-04-09 | 19.01 | 19.13 | 18.68 | 18.73 | 18.73 | qfq | 3,831,740 | 72,298,329 | -2.24% |
| 2026-04-08 | 18.59 | 19.21 | 18.57 | 19.16 | 19.16 | qfq | 4,601,439 | 87,293,395 | 5.45% |
| 2026-04-07 | 18.15 | 18.40 | 18.00 | 18.17 | 18.17 | qfq | 3,115,169 | 56,745,090 | -0.16% |
| 2026-04-03 | 18.60 | 18.86 | 18.13 | 18.20 | 18.20 | qfq | 3,647,227 | 66,998,919 | -2.57% |
| 2026-04-02 | 19.01 | 19.24 | 18.54 | 18.68 | 18.68 | qfq | 4,744,191 | 89,351,631 | -2.56% |
| 2026-04-01 | 19.68 | 19.77 | 18.95 | 19.17 | 19.17 | qfq | 6,904,734 | 132,579,394 | -0.47% |
| 2026-03-31 | 18.98 | 20.06 | 18.95 | 19.26 | 19.26 | qfq | 12,449,675 | 243,430,263 | 3.94% |
| 2026-03-30 | 17.97 | 18.57 | 17.91 | 18.53 | 18.53 | qfq | 3,617,533 | 66,297,199 | 1.70% |
| 2026-03-27 | 17.96 | 18.40 | 17.84 | 18.22 | 18.22 | qfq | 3,294,644 | 59,802,817 | 0.66% |
| 2026-03-26 | 18.60 | 18.62 | 17.96 | 18.10 | 18.10 | qfq | 3,549,842 | 64,773,328 | -2.32% |
| 2026-03-25 | 18.30 | 18.68 | 18.24 | 18.53 | 18.53 | qfq | 3,655,253 | 67,778,168 | 0.98% |
| 2026-03-24 | 17.99 | 18.35 | 17.76 | 18.35 | 18.35 | qfq | 4,130,186 | 74,406,207 | 3.26% |
| 2026-03-23 | 18.66 | 18.85 | 17.61 | 17.77 | 17.77 | qfq | 6,753,395 | 123,442,667 | -6.23% |
| 2026-03-20 | 20.19 | 20.19 | 18.95 | 18.95 | 18.95 | qfq | 5,324,439 | 103,010,979 | -4.15% |
| 2026-03-19 | 19.97 | 20.10 | 19.70 | 19.77 | 19.77 | qfq | 3,034,847 | 60,332,112 | -1.69% |
| 2026-03-18 | 19.76 | 20.11 | 19.58 | 20.11 | 20.11 | qfq | 3,505,647 | 69,548,810 | 2.76% |
| 2026-03-17 | 20.15 | 20.25 | 19.53 | 19.57 | 19.57 | qfq | 3,248,312 | 64,598,860 | -2.83% |
| 2026-03-16 | 19.96 | 20.16 | 19.62 | 20.14 | 20.14 | qfq | 4,312,963 | 85,885,367 | 0.55% |
| 2026-03-13 | 20.46 | 20.46 | 19.97 | 20.03 | 20.03 | qfq | 4,095,676 | 82,759,586 | -1.23% |
| 2026-03-12 | 20.61 | 20.70 | 20.00 | 20.28 | 20.28 | qfq | 4,219,517 | 85,759,381 | -2.03% |
| 2026-03-11 | 21.20 | 21.35 | 20.65 | 20.70 | 20.70 | qfq | 4,651,454 | 97,120,328 | -2.40% |
| 2026-03-10 | 20.99 | 21.44 | 20.95 | 21.21 | 21.21 | qfq | 4,202,458 | 88,991,646 | 2.17% |
| 2026-03-09 | 20.70 | 20.90 | 20.19 | 20.76 | 20.76 | qfq | 5,567,250 | 114,374,856 | -0.86% |
| 2026-03-06 | 20.60 | 21.26 | 20.45 | 20.94 | 20.94 | qfq | 4,199,484 | 88,027,129 | 0.77% |
| 2026-03-05 | 20.83 | 21.00 | 20.42 | 20.78 | 20.78 | qfq | 4,558,745 | 94,489,519 | 1.22% |
| 2026-03-04 | 20.06 | 20.86 | 19.96 | 20.53 | 20.53 | qfq | 6,661,444 | 137,274,478 | 1.13% |
| 2026-03-03 | 22.46 | 22.46 | 20.27 | 20.30 | 20.30 | qfq | 13,102,605 | 278,299,782 | -9.78% |
| 2026-03-02 | 22.06 | 23.08 | 22.05 | 22.50 | 22.50 | qfq | 9,876,830 | 223,171,949 | 1.26% |
| 2026-02-27 | 22.05 | 22.51 | 22.05 | 22.22 | 22.22 | qfq | 4,600,099 | 102,743,603 | 0.32% |
| 2026-02-26 | 22.13 | 22.28 | 21.76 | 22.15 | 22.15 | qfq | 4,545,919 | 100,389,119 | 0.23% |
| 2026-02-25 | 21.68 | 22.27 | 21.66 | 22.10 | 22.10 | qfq | 4,913,286 | 108,085,543 | 1.94% |
| 2026-02-24 | 22.23 | 22.38 | 21.64 | 21.68 | 21.68 | qfq | 4,981,730 | 109,170,826 | -1.45% |
| 2026-02-13 | 22.26 | 22.49 | 21.94 | 22.00 | 22.00 | qfq | 4,527,839 | 100,704,509 | -1.21% |
| 2026-02-12 | 22.20 | 22.41 | 22.10 | 22.27 | 22.27 | qfq | 4,010,937 | 89,442,718 | 0.32% |
| 2026-02-11 | 22.37 | 22.63 | 22.17 | 22.20 | 22.20 | qfq | 4,593,626 | 102,700,225 | -0.76% |
| 2026-02-10 | 22.60 | 22.64 | 22.16 | 22.37 | 22.37 | qfq | 4,667,918 | 104,599,862 | -0.58% |
| 2026-02-09 | 22.37 | 22.65 | 22.24 | 22.50 | 22.50 | qfq | 5,726,804 | 128,591,375 | 2.37% |
| 2026-02-06 | 22.00 | 22.44 | 21.82 | 21.98 | 21.98 | qfq | 5,134,067 | 113,822,420 | -0.90% |
| 2026-02-05 | 22.52 | 22.86 | 22.15 | 22.18 | 22.18 | qfq | 6,352,536 | 142,583,192 | -2.55% |
| 2026-02-04 | 22.75 | 23.03 | 22.39 | 22.76 | 22.76 | qfq | 7,599,688 | 172,466,556 | -0.39% |
| 2026-02-03 | 22.35 | 22.93 | 22.16 | 22.85 | 22.85 | qfq | 8,690,208 | 196,800,568 | 3.39% |
| 2026-02-02 | 22.55 | 23.05 | 22.02 | 22.10 | 22.10 | qfq | 7,710,403 | 174,060,361 | -1.60% |
| 2026-01-30 | 22.51 | 22.86 | 22.14 | 22.46 | 22.46 | qfq | 8,509,224 | 191,320,424 | -0.97% |
| 2026-01-29 | 22.47 | 23.30 | 22.31 | 22.68 | 22.68 | qfq | 9,836,499 | 224,605,735 | -0.04% |
| 2026-01-28 | 23.21 | 23.75 | 22.54 | 22.69 | 22.69 | qfq | 10,293,907 | 235,816,143 | -2.66% |
| 2026-01-27 | 22.91 | 23.34 | 22.31 | 23.31 | 23.31 | qfq | 12,997,672 | 297,602,450 | 1.88% |
| 2026-01-26 | 24.65 | 24.73 | 22.61 | 22.88 | 22.88 | qfq | 19,606,388 | 461,434,619 | -7.48% |
| 2026-01-23 | 24.00 | 25.36 | 23.81 | 24.73 | 24.73 | qfq | 26,180,886 | 645,087,813 | 7.80% |
| 2026-01-22 | 22.50 | 23.06 | 22.43 | 22.94 | 22.94 | qfq | 10,577,722 | 241,297,339 | 2.78% |
| 2026-01-21 | 22.62 | 23.01 | 22.21 | 22.32 | 22.32 | qfq | 10,396,243 | 234,628,350 | -2.28% |
| 2026-01-20 | 24.20 | 24.33 | 22.47 | 22.84 | 22.84 | qfq | 16,237,498 | 374,526,040 | -5.62% |
| 2026-01-19 | 23.70 | 24.65 | 23.36 | 24.20 | 24.20 | qfq | 15,552,775 | 372,248,154 | 1.26% |
| 2026-01-16 | 24.53 | 25.08 | 23.66 | 23.90 | 23.90 | qfq | 17,976,639 | 435,564,688 | -1.85% |
| 2026-01-15 | 25.80 | 25.81 | 23.93 | 24.35 | 24.35 | qfq | 22,570,264 | 554,122,176 | -7.59% |
| 2026-01-14 | 25.80 | 27.80 | 25.70 | 26.35 | 26.35 | qfq | 29,016,826 | 771,090,550 | 1.93% |
| 2026-01-13 | 29.41 | 29.41 | 25.73 | 25.85 | 25.85 | qfq | 32,145,647 | 858,892,470 | -12.96% |
| 2026-01-12 | 26.81 | 30.87 | 26.78 | 29.70 | 29.70 | qfq | 32,928,771 | 932,682,413 | 11.78% |
| 2026-01-09 | 26.07 | 28.38 | 26.04 | 26.57 | 26.57 | qfq | 30,844,099 | 834,012,656 | 1.07% |
| 2026-01-08 | 24.11 | 26.87 | 24.05 | 26.29 | 26.29 | qfq | 29,951,597 | 768,784,229 | 6.44% |
| 2026-01-07 | 23.94 | 24.70 | 23.10 | 24.70 | 24.70 | qfq | 22,989,589 | 553,504,511 | 2.70% |
| 2026-01-06 | 23.44 | 24.26 | 22.86 | 24.05 | 24.05 | qfq | 22,617,872 | 535,198,368 | 1.65% |
| 2026-01-05 | 24.06 | 24.35 | 23.01 | 23.66 | 23.66 | qfq | 21,326,378 | 503,596,104 | -0.92% |
| 2025-12-31 | 23.15 | 24.40 | 23.15 | 23.88 | 23.88 | qfq | 25,474,782 | 606,033,695 | 2.45% |
| 2025-12-30 | 23.50 | 25.13 | 22.87 | 23.31 | 23.31 | qfq | 27,436,951 | 647,530,871 | -1.85% |
| 2025-12-29 | 23.90 | 24.20 | 23.29 | 23.75 | 23.75 | qfq | 20,370,414 | 484,016,393 | -2.34% |
| 2025-12-26 | 22.82 | 25.58 | 22.75 | 24.32 | 24.32 | qfq | 38,416,743 | 929,542,385 | 6.62% |
| 2025-12-25 | 20.48 | 24.68 | 20.45 | 22.81 | 22.81 | qfq | 34,292,284 | 783,739,524 | 10.46% |
| 2025-12-24 | 20.23 | 20.67 | 19.93 | 20.65 | 20.65 | qfq | 13,942,451 | 284,330,049 | 2.69% |
| 2025-12-23 | 21.30 | 21.30 | 19.82 | 20.11 | 20.11 | qfq | 17,896,129 | 365,734,689 | -5.63% |
| 2025-12-22 | 22.22 | 22.34 | 21.17 | 21.31 | 21.31 | qfq | 15,914,336 | 343,347,506 | -2.69% |
| 2025-12-19 | 21.52 | 22.80 | 21.52 | 21.90 | 21.90 | qfq | 16,838,148 | 372,668,401 | 1.77% |
| 2025-12-18 | 20.79 | 22.25 | 20.63 | 21.52 | 21.52 | qfq | 17,370,143 | 374,414,579 | 2.53% |
| 2025-12-17 | 21.60 | 22.41 | 20.42 | 20.99 | 20.99 | qfq | 17,326,874 | 364,068,228 | -4.16% |
| 2025-12-16 | 22.50 | 22.69 | 21.30 | 21.90 | 21.90 | qfq | 20,040,245 | 436,309,726 | -3.86% |
| 2025-12-15 | 20.69 | 23.68 | 20.36 | 22.78 | 22.78 | qfq | 27,636,125 | 608,600,873 | 9.73% |
| 2025-12-12 | 20.39 | 21.37 | 20.17 | 20.76 | 20.76 | qfq | 16,594,628 | 345,408,983 | 1.86% |
| 2025-12-11 | 20.73 | 20.97 | 20.35 | 20.38 | 20.38 | qfq | 12,327,950 | 254,063,838 | -2.07% |
| 2025-12-10 | 20.53 | 21.60 | 20.17 | 20.81 | 20.81 | qfq | 18,316,622 | 382,046,497 | 0.63% |
| 2025-12-09 | 21.18 | 21.31 | 20.44 | 20.68 | 20.68 | qfq | 17,796,390 | 370,755,968 | -2.22% |
| 2025-12-08 | 21.48 | 22.66 | 20.99 | 21.15 | 21.15 | qfq | 30,259,353 | 653,813,969 | 0.43% |
| 2025-12-05 | 20.17 | 21.13 | 19.56 | 21.06 | 21.06 | qfq | 22,461,477 | 462,045,702 | 5.25% |
| 2025-12-04 | 19.49 | 21.44 | 19.32 | 20.01 | 20.01 | qfq | 20,264,623 | 409,837,018 | 2.35% |
| 2025-12-03 | 20.36 | 20.36 | 19.09 | 19.55 | 19.55 | qfq | 16,273,621 | 318,303,300 | -3.93% |
| 2025-12-02 | 20.29 | 20.85 | 19.96 | 20.35 | 20.35 | qfq | 14,789,687 | 301,257,589 | 0.74% |
| 2025-12-01 | 19.96 | 21.27 | 19.87 | 20.20 | 20.20 | qfq | 22,238,923 | 456,102,412 | 1.87% |
| 2025-11-28 | 19.02 | 19.88 | 19.02 | 19.83 | 19.83 | qfq | 13,122,809 | 257,302,408 | 3.55% |
| 2025-11-27 | 19.17 | 19.37 | 18.85 | 19.15 | 19.15 | qfq | 8,398,277 | 160,499,057 | 0.16% |
| 2025-11-26 | 18.92 | 19.97 | 18.88 | 19.12 | 19.12 | qfq | 14,863,722 | 288,758,201 | 0.90% |
| 2025-11-25 | 18.69 | 19.30 | 18.41 | 18.95 | 18.95 | qfq | 11,829,199 | 223,905,259 | 1.61% |
| 2025-11-24 | 17.15 | 18.71 | 17.10 | 18.65 | 18.65 | qfq | 14,666,347 | 265,242,586 | 9.26% |
| 2025-11-21 | 17.94 | 18.12 | 16.91 | 17.07 | 17.07 | qfq | 11,017,759 | 190,884,230 | -6.05% |
| 2025-11-20 | 18.36 | 18.58 | 17.97 | 18.17 | 18.17 | qfq | 7,754,988 | 141,724,117 | -1.20% |
| 2025-11-19 | 18.79 | 19.14 | 18.21 | 18.39 | 18.39 | qfq | 8,263,490 | 154,009,763 | -2.28% |
| 2025-11-18 | 18.73 | 19.06 | 18.50 | 18.82 | 18.82 | qfq | 7,852,647 | 147,102,483 | -0.58% |
| 2025-11-17 | 18.88 | 19.05 | 18.69 | 18.93 | 18.93 | qfq | 6,809,349 | 128,351,037 | 1.18% |
| 2025-11-14 | 19.01 | 19.11 | 18.67 | 18.71 | 18.71 | qfq | 6,598,108 | 124,460,460 | -1.78% |
| 2025-11-13 | 17.94 | 19.36 | 17.94 | 19.05 | 19.05 | qfq | 15,258,362 | 287,065,928 | 5.37% |
| 2025-11-12 | 18.03 | 18.15 | 17.61 | 18.08 | 18.08 | qfq | 4,992,812 | 89,108,643 | 0.50% |
| 2025-11-11 | 18.46 | 18.51 | 17.88 | 17.99 | 17.99 | qfq | 6,314,659 | 114,653,285 | -2.81% |
| 2025-11-10 | 18.60 | 19.11 | 18.42 | 18.51 | 18.51 | qfq | 6,365,506 | 118,706,483 | -1.02% |
| 2025-11-07 | 18.38 | 18.80 | 18.17 | 18.70 | 18.70 | qfq | 7,944,544 | 147,300,311 | 1.19% |
| 2025-11-06 | 18.52 | 18.62 | 18.16 | 18.48 | 18.48 | qfq | 5,218,630 | 95,868,997 | -0.48% |
| 2025-11-05 | 18.59 | 18.77 | 18.31 | 18.57 | 18.57 | qfq | 6,109,508 | 113,208,459 | -1.28% |
| 2025-11-04 | 18.92 | 18.97 | 18.45 | 18.81 | 18.81 | qfq | 6,495,070 | 121,679,151 | -1.21% |
| 2025-11-03 | 18.47 | 19.07 | 18.30 | 19.04 | 19.04 | qfq | 8,263,932 | 154,870,031 | 2.75% |
| 2025-10-31 | 18.30 | 18.75 | 18.22 | 18.53 | 18.53 | qfq | 7,573,356 | 140,280,111 | 0.11% |
| 2025-10-30 | 18.45 | 19.03 | 18.17 | 18.51 | 18.51 | qfq | 11,354,495 | 211,561,164 | 0.49% |
| 2025-10-29 | 18.12 | 18.62 | 18.12 | 18.42 | 18.42 | qfq | 5,716,547 | 105,055,542 | 0.49% |
| 2025-10-28 | 18.11 | 18.54 | 18.00 | 18.33 | 18.33 | qfq | 7,768,238 | 142,315,509 | 0.11% |
| 2025-10-27 | 18.58 | 18.82 | 18.23 | 18.31 | 18.31 | qfq | 9,672,323 | 177,960,783 | 0.05% |
| 2025-10-24 | 18.15 | 19.50 | 18.15 | 18.30 | 18.30 | qfq | 16,646,984 | 312,050,959 | 4.75% |
| 2025-10-23 | 17.29 | 17.51 | 16.95 | 17.47 | 17.47 | qfq | 3,870,023 | 66,521,352 | 0.92% |
| 2025-10-22 | 17.61 | 17.61 | 17.24 | 17.31 | 17.31 | qfq | 3,575,991 | 62,056,945 | -1.82% |
| 2025-10-21 | 17.41 | 17.77 | 17.41 | 17.63 | 17.63 | qfq | 3,484,033 | 61,499,358 | 1.03% |
| 2025-10-20 | 17.49 | 17.89 | 17.24 | 17.45 | 17.45 | qfq | 3,026,697 | 53,099,318 | 0.29% |
| 2025-10-17 | 18.06 | 18.22 | 17.34 | 17.40 | 17.40 | qfq | 4,736,200 | 83,808,180 | -3.76% |
| 2025-10-16 | 18.50 | 18.53 | 18.02 | 18.08 | 18.08 | qfq | 4,396,359 | 80,248,822 | -2.80% |
| 2025-10-15 | 18.40 | 18.73 | 18.01 | 18.60 | 18.60 | qfq | 5,310,327 | 98,239,870 | 1.09% |
| 2025-10-14 | 18.58 | 18.87 | 18.31 | 18.40 | 18.40 | qfq | 5,333,491 | 98,938,502 | -1.08% |
| 2025-10-13 | 17.70 | 19.00 | 17.64 | 18.60 | 18.60 | qfq | 7,108,258 | 131,755,995 | 2.88% |
| 2025-10-10 | 18.51 | 18.57 | 18.03 | 18.08 | 18.08 | qfq | 4,650,558 | 85,028,067 | -3.06% |
| 2025-10-09 | 18.40 | 18.86 | 18.13 | 18.65 | 18.65 | qfq | 6,573,377 | 121,903,179 | 1.47% |
| 2025-09-30 | 17.97 | 18.58 | 17.97 | 18.38 | 18.38 | qfq | 5,013,478 | 91,821,022 | 2.68% |
| 2025-09-29 | 17.64 | 17.95 | 17.40 | 17.90 | 17.90 | qfq | 3,031,221 | 53,806,856 | 1.02% |
| 2025-09-26 | 18.00 | 18.13 | 17.69 | 17.72 | 17.72 | qfq | 3,617,889 | 64,638,885 | -1.56% |
| 2025-09-25 | 17.84 | 18.20 | 17.83 | 18.00 | 18.00 | qfq | 3,941,209 | 71,153,430 | 0.39% |
| 2025-09-24 | 17.16 | 17.95 | 17.16 | 17.93 | 17.93 | qfq | 5,241,722 | 92,621,760 | 3.76% |
| 2025-09-23 | 17.66 | 17.66 | 16.81 | 17.28 | 17.28 | qfq | 6,074,205 | 104,050,950 | -2.10% |
| 2025-09-22 | 17.28 | 17.76 | 17.28 | 17.65 | 17.65 | qfq | 2,882,686 | 50,686,011 | 1.61% |
| 2025-09-19 | 17.28 | 17.75 | 17.21 | 17.37 | 17.37 | qfq | 3,599,962 | 63,090,136 | 0.35% |
| 2025-09-18 | 17.68 | 18.03 | 17.20 | 17.31 | 17.31 | qfq | 5,631,641 | 99,568,788 | -2.37% |
| 2025-09-17 | 17.81 | 17.87 | 17.67 | 17.73 | 17.73 | qfq | 3,229,795 | 57,323,014 | -0.84% |
| 2025-09-16 | 17.70 | 17.90 | 17.58 | 17.88 | 17.88 | qfq | 3,068,369 | 54,479,787 | 0.85% |
| 2025-09-15 | 17.86 | 17.95 | 17.69 | 17.73 | 17.73 | qfq | 4,024,947 | 71,594,682 | -0.95% |
| 2025-09-12 | 18.03 | 18.34 | 17.88 | 17.90 | 17.90 | qfq | 5,480,048 | 99,088,253 | -0.78% |
| 2025-09-11 | 17.49 | 18.16 | 17.27 | 18.04 | 18.04 | qfq | 5,308,304 | 94,670,863 | 3.92% |
| 2025-09-10 | 17.51 | 17.70 | 17.34 | 17.36 | 17.36 | qfq | 3,106,295 | 54,447,692 | -0.97% |
| 2025-09-09 | 17.71 | 17.86 | 17.43 | 17.53 | 17.53 | qfq | 3,598,868 | 63,411,973 | -1.90% |
| 2025-09-08 | 17.43 | 17.97 | 17.22 | 17.87 | 17.87 | qfq | 5,196,605 | 91,056,279 | 2.47% |
| 2025-09-05 | 16.90 | 17.48 | 16.81 | 17.44 | 17.44 | qfq | 3,794,268 | 65,103,556 | 3.13% |
| 2025-09-04 | 17.29 | 17.80 | 16.72 | 16.91 | 16.91 | qfq | 7,006,376 | 120,900,788 | -2.03% |
| 2025-09-03 | 18.57 | 18.66 | 17.22 | 17.26 | 17.26 | qfq | 9,416,436 | 168,177,012 | -7.50% |
| 2025-09-02 | 19.14 | 19.28 | 18.10 | 18.66 | 18.66 | qfq | 10,916,878 | 202,432,364 | -2.56% |
| 2025-09-01 | 19.35 | 19.56 | 18.97 | 19.15 | 19.15 | qfq | 7,952,487 | 153,060,047 | -1.03% |
| 2025-08-29 | 18.91 | 19.55 | 18.85 | 19.35 | 19.35 | qfq | 10,233,101 | 196,798,992 | 1.52% |
| 2025-08-28 | 18.65 | 19.24 | 18.28 | 19.06 | 19.06 | qfq | 10,222,927 | 192,407,866 | 2.64% |
| 2025-08-27 | 19.50 | 19.55 | 18.52 | 18.57 | 18.57 | qfq | 9,105,639 | 173,546,723 | -3.53% |
| 2025-08-26 | 19.67 | 19.67 | 19.21 | 19.25 | 19.25 | qfq | 10,406,310 | 201,622,479 | -2.53% |
| 2025-08-25 | 19.27 | 19.99 | 18.92 | 19.75 | 19.75 | qfq | 17,639,462 | 342,912,385 | 3.03% |
| 2025-08-22 | 18.35 | 19.25 | 18.35 | 19.17 | 19.17 | qfq | 8,472,403 | 158,586,437 | 3.96% |
| 2025-08-21 | 18.53 | 18.78 | 18.31 | 18.44 | 18.44 | qfq | 5,840,665 | 108,590,379 | -0.43% |
| 2025-08-20 | 18.61 | 18.63 | 18.20 | 18.52 | 18.52 | qfq | 7,502,015 | 138,385,194 | -0.75% |
| 2025-08-19 | 19.07 | 19.16 | 18.58 | 18.66 | 18.66 | qfq | 7,092,640 | 133,021,184 | -2.15% |
| 2025-08-18 | 18.18 | 19.75 | 18.18 | 19.07 | 19.07 | qfq | 13,735,129 | 262,817,039 | 5.48% |
| 2025-08-15 | 17.93 | 18.21 | 17.93 | 18.08 | 18.08 | qfq | 5,575,100 | 100,766,556 | 0.56% |
| 2025-08-14 | 18.86 | 18.89 | 17.97 | 17.98 | 17.98 | qfq | 8,725,424 | 159,492,869 | -4.46% |
| 2025-08-13 | 18.86 | 19.07 | 18.67 | 18.82 | 18.82 | qfq | 6,811,492 | 128,223,515 | 0.00% |
| 2025-08-12 | 19.15 | 19.43 | 18.75 | 18.82 | 18.82 | qfq | 6,764,846 | 128,334,159 | -2.13% |
| 2025-08-11 | 19.14 | 19.58 | 19.14 | 19.23 | 19.23 | qfq | 6,131,276 | 118,596,080 | 0.10% |
| 2025-08-08 | 19.36 | 19.69 | 19.11 | 19.21 | 19.21 | qfq | 5,659,365 | 109,468,548 | -1.13% |
| 2025-08-07 | 19.56 | 19.68 | 19.30 | 19.43 | 19.43 | qfq | 5,389,216 | 104,896,654 | -1.37% |
| 2025-08-06 | 19.15 | 19.85 | 18.97 | 19.70 | 19.70 | qfq | 8,096,888 | 158,445,892 | 3.52% |
| 2025-08-05 | 19.30 | 19.49 | 18.98 | 19.03 | 19.03 | qfq | 7,072,449 | 135,449,282 | -1.40% |
| 2025-08-04 | 18.41 | 19.31 | 18.33 | 19.30 | 19.30 | qfq | 10,707,949 | 203,720,849 | 4.89% |
| 2025-08-01 | 18.25 | 18.75 | 18.03 | 18.40 | 18.40 | qfq | 4,645,111 | 85,179,948 | 1.10% |
| 2025-07-31 | 18.31 | 18.71 | 18.12 | 18.20 | 18.20 | qfq | 5,034,344 | 92,659,445 | -1.30% |
| 2025-07-30 | 18.68 | 19.03 | 18.18 | 18.44 | 18.44 | qfq | 5,861,525 | 108,919,080 | -1.23% |
| 2025-07-29 | 18.34 | 18.69 | 18.28 | 18.67 | 18.67 | qfq | 4,747,039 | 87,887,346 | 1.30% |
| 2025-07-28 | 18.35 | 18.66 | 18.21 | 18.43 | 18.43 | qfq | 4,275,154 | 78,913,913 | 0.44% |
| 2025-07-25 | 18.20 | 18.37 | 18.09 | 18.35 | 18.35 | qfq | 3,676,138 | 67,083,153 | 0.71% |
| 2025-07-24 | 18.00 | 18.25 | 18.00 | 18.22 | 18.22 | qfq | 2,613,451 | 47,365,730 | 1.05% |
| 2025-07-23 | 17.97 | 18.35 | 17.89 | 18.03 | 18.03 | qfq | 4,373,189 | 79,098,239 | 0.06% |
| 2025-07-22 | 17.96 | 18.18 | 17.83 | 18.02 | 18.02 | qfq | 3,794,121 | 68,408,202 | 0.06% |
| 2025-07-21 | 17.70 | 18.19 | 17.63 | 18.01 | 18.01 | qfq | 4,502,507 | 80,681,284 | 1.52% |
| 2025-07-18 | 17.71 | 17.81 | 17.47 | 17.74 | 17.74 | qfq | 3,538,828 | 62,469,725 | 0.51% |
| 2025-07-17 | 17.40 | 17.75 | 17.36 | 17.65 | 17.65 | qfq | 3,216,154 | 56,500,342 | 1.03% |
| 2025-07-16 | 17.37 | 17.53 | 17.30 | 17.47 | 17.47 | qfq | 2,299,141 | 40,080,735 | 0.40% |
| 2025-07-15 | 17.53 | 17.59 | 17.12 | 17.40 | 17.40 | qfq | 2,936,451 | 50,876,613 | -1.02% |
| 2025-07-14 | 17.80 | 17.80 | 17.55 | 17.58 | 17.58 | qfq | 2,642,967 | 46,577,716 | -1.24% |
| 2025-07-11 | 17.68 | 17.96 | 17.50 | 17.80 | 17.80 | qfq | 3,415,902 | 60,816,690 | 0.62% |
| 2025-07-10 | 17.81 | 17.81 | 17.50 | 17.69 | 17.69 | qfq | 2,467,040 | 43,583,553 | -0.79% |
| 2025-07-09 | 17.80 | 18.11 | 17.68 | 17.83 | 17.83 | qfq | 3,796,190 | 67,968,643 | -0.11% |
| 2025-07-08 | 17.59 | 17.87 | 17.45 | 17.85 | 17.85 | qfq | 3,894,466 | 69,030,537 | 1.71% |
| 2025-07-07 | 17.52 | 17.70 | 17.42 | 17.55 | 17.55 | qfq | 2,741,315 | 48,092,041 | 0.40% |
| 2025-07-04 | 17.75 | 17.75 | 17.32 | 17.48 | 17.48 | qfq | 3,886,241 | 67,941,140 | -1.24% |
| 2025-07-03 | 17.88 | 18.17 | 17.61 | 17.70 | 17.70 | qfq | 4,059,904 | 72,197,841 | -0.84% |
| 2025-07-02 | 18.36 | 18.36 | 17.70 | 17.85 | 17.85 | qfq | 4,800,369 | 86,102,107 | -2.88% |
| 2025-07-01 | 18.66 | 18.85 | 18.15 | 18.38 | 18.38 | qfq | 6,414,530 | 118,126,035 | -1.92% |
| 2025-06-30 | 17.92 | 18.93 | 17.92 | 18.74 | 18.74 | qfq | 11,299,633 | 209,927,987 | 4.28% |
| 2025-06-27 | 18.30 | 18.44 | 17.92 | 17.97 | 17.97 | qfq | 9,851,824 | 179,217,826 | -2.60% |
| 2025-06-26 | 16.67 | 19.33 | 16.67 | 18.45 | 18.45 | qfq | 18,166,305 | 330,007,903 | 10.41% |
| 2025-06-25 | 16.56 | 16.82 | 16.41 | 16.71 | 16.71 | qfq | 5,179,749 | 86,169,909 | 1.27% |
| 2025-06-24 | 16.50 | 16.65 | 16.38 | 16.50 | 16.50 | qfq | 3,150,608 | 51,964,795 | -0.24% |
| 2025-06-23 | 16.05 | 16.58 | 16.05 | 16.54 | 16.54 | qfq | 1,996,438 | 32,728,617 | 2.48% |
| 2025-06-20 | 16.31 | 16.60 | 16.10 | 16.14 | 16.14 | qfq | 2,224,654 | 36,193,965 | -1.53% |
| 2025-06-19 | 16.71 | 16.87 | 16.35 | 16.39 | 16.39 | qfq | 2,420,546 | 40,060,410 | -2.32% |
| 2025-06-18 | 16.89 | 17.05 | 16.70 | 16.78 | 16.78 | qfq | 2,029,707 | 34,211,167 | -0.65% |
| 2025-06-17 | 17.17 | 17.17 | 16.71 | 16.89 | 16.89 | qfq | 2,417,430 | 40,841,631 | -1.34% |
| 2025-06-16 | 16.90 | 17.22 | 16.89 | 17.12 | 17.12 | qfq | 2,242,583 | 38,314,157 | 1.48% |
| 2025-06-13 | 17.26 | 17.38 | 16.82 | 16.87 | 16.87 | qfq | 2,871,424 | 48,857,435 | -2.71% |
| 2025-06-12 | 17.35 | 17.52 | 17.22 | 17.34 | 17.34 | qfq | 2,099,829 | 36,394,743 | -0.57% |
| 2025-06-11 | 17.61 | 17.61 | 17.40 | 17.44 | 17.44 | qfq | 1,843,791 | 32,231,037 | -0.91% |
| 2025-06-10 | 17.74 | 17.99 | 17.32 | 17.60 | 17.60 | qfq | 3,369,914 | 59,345,556 | -1.23% |
| 2025-06-09 | 17.30 | 18.01 | 17.30 | 17.82 | 17.82 | qfq | 4,266,266 | 75,687,723 | 3.01% |
| 2025-06-06 | 17.33 | 17.55 | 17.22 | 17.30 | 17.30 | qfq | 2,208,527 | 38,202,788 | -0.23% |
| 2025-06-05 | 17.06 | 17.39 | 16.99 | 17.34 | 17.34 | qfq | 2,600,479 | 44,729,845 | 1.88% |
| 2025-06-04 | 17.02 | 17.14 | 16.93 | 17.02 | 17.02 | qfq | 2,032,897 | 34,658,528 | -0.12% |
| 2025-06-03 | 17.09 | 17.27 | 16.97 | 17.04 | 17.04 | qfq | 2,612,508 | 44,588,747 | -0.35% |
| 2025-05-30 | 17.19 | 17.44 | 17.01 | 17.10 | 17.10 | qfq | 2,603,162 | 44,699,122 | -0.52% |
| 2025-05-29 | 16.88 | 17.35 | 16.80 | 17.19 | 17.19 | qfq | 3,469,455 | 59,421,392 | 2.08% |
| 2025-05-28 | 17.02 | 17.15 | 16.77 | 16.84 | 16.84 | qfq | 2,475,250 | 41,876,434 | -1.75% |
| 2025-05-27 | 16.73 | 17.22 | 16.42 | 17.14 | 17.14 | qfq | 4,751,486 | 80,245,144 | 2.39% |
| 2025-05-26 | 16.19 | 16.83 | 16.16 | 16.74 | 16.74 | qfq | 3,199,459 | 53,125,298 | 2.95% |
| 2025-05-23 | 16.45 | 16.71 | 16.21 | 16.26 | 16.26 | qfq | 3,100,743 | 50,910,187 | -1.45% |
| 2025-05-22 | 16.22 | 17.07 | 16.15 | 16.50 | 16.50 | qfq | 4,953,407 | 82,781,361 | 1.35% |
| 2025-05-21 | 16.45 | 16.50 | 16.16 | 16.28 | 16.28 | qfq | 2,511,845 | 40,986,881 | -1.33% |
| 2025-05-20 | 16.34 | 16.53 | 16.30 | 16.50 | 16.50 | qfq | 2,400,634 | 39,398,198 | 0.00% |
| 2025-05-19 | 16.17 | 16.50 | 15.93 | 16.50 | 16.50 | qfq | 3,179,970 | 51,750,443 | 1.73% |
| 2025-05-16 | 16.10 | 16.56 | 16.10 | 16.22 | 16.22 | qfq | 3,218,546 | 52,494,246 | 0.43% |
| 2025-05-15 | 16.49 | 16.50 | 16.05 | 16.15 | 16.15 | qfq | 4,444,653 | 72,069,872 | -0.80% |
| 2025-05-14 | 16.70 | 16.82 | 16.20 | 16.28 | 16.28 | qfq | 4,402,571 | 72,188,901 | -2.81% |
| 2025-05-13 | 17.20 | 17.23 | 16.53 | 16.75 | 16.75 | qfq | 6,934,571 | 116,889,758 | -2.90% |
| 2025-05-12 | 16.39 | 17.87 | 16.06 | 17.25 | 17.25 | qfq | 13,228,102 | 229,440,157 | 4.99% |
| 2025-05-09 | 16.16 | 17.28 | 15.80 | 16.43 | 16.43 | qfq | 9,589,215 | 158,498,953 | 1.67% |
| 2025-05-08 | 15.46 | 16.24 | 15.40 | 16.16 | 16.16 | qfq | 4,394,296 | 69,809,765 | 4.19% |
| 2025-05-07 | 15.36 | 15.82 | 15.30 | 15.51 | 15.51 | qfq | 4,019,359 | 62,435,435 | 1.51% |
| 2025-05-06 | 14.87 | 15.28 | 14.81 | 15.28 | 15.28 | qfq | 3,086,605 | 46,688,830 | 3.38% |
| 2025-04-30 | 14.70 | 15.05 | 14.46 | 14.78 | 14.78 | qfq | 3,263,057 | 48,260,967 | -1.14% |
| 2025-04-29 | 14.75 | 15.06 | 14.73 | 14.95 | 14.95 | qfq | 1,256,006 | 18,779,409 | 0.67% |
| 2025-04-28 | 14.93 | 15.13 | 14.71 | 14.85 | 14.85 | qfq | 1,549,499 | 23,045,369 | -1.26% |
| 2025-04-25 | 15.18 | 15.23 | 14.95 | 15.04 | 15.04 | qfq | 1,591,636 | 23,969,624 | -1.05% |
| 2025-04-24 | 15.13 | 15.32 | 15.03 | 15.20 | 15.20 | qfq | 1,981,096 | 30,055,095 | -0.13% |
| 2025-04-23 | 15.44 | 15.44 | 15.10 | 15.22 | 15.22 | qfq | 2,266,690 | 34,556,196 | 0.07% |
| 2025-04-22 | 14.89 | 15.41 | 14.83 | 15.21 | 15.21 | qfq | 3,389,001 | 51,212,842 | 1.88% |
| 2025-04-21 | 14.73 | 15.08 | 14.54 | 14.93 | 14.93 | qfq | 1,785,493 | 26,539,573 | 1.36% |
| 2025-04-18 | 14.70 | 14.84 | 14.56 | 14.73 | 14.73 | qfq | 1,442,811 | 21,180,086 | -0.34% |
| 2025-04-17 | 14.52 | 15.03 | 14.52 | 14.78 | 14.78 | qfq | 2,227,276 | 33,144,245 | 0.54% |
| 2025-04-16 | 14.89 | 15.09 | 14.52 | 14.70 | 14.70 | qfq | 2,555,537 | 37,768,515 | -1.93% |
| 2025-04-15 | 14.90 | 15.08 | 14.66 | 14.99 | 14.99 | qfq | 2,495,745 | 37,018,654 | 0.54% |
| 2025-04-14 | 15.26 | 15.29 | 14.80 | 14.91 | 14.91 | qfq | 3,170,412 | 47,476,311 | -0.20% |
| 2025-04-11 | 14.38 | 15.20 | 14.38 | 14.94 | 14.94 | qfq | 4,315,510 | 64,060,457 | 3.18% |
| 2025-04-10 | 14.65 | 15.05 | 14.48 | 14.48 | 14.48 | qfq | 4,208,182 | 62,078,615 | -0.69% |
| 2025-04-09 | 13.60 | 14.66 | 13.27 | 14.58 | 14.58 | qfq | 4,300,798 | 60,739,297 | 5.27% |
| 2025-04-08 | 13.23 | 13.98 | 13.20 | 13.85 | 13.85 | qfq | 3,835,592 | 52,337,088 | 4.92% |
| 2025-04-07 | 14.72 | 14.98 | 12.60 | 13.20 | 13.20 | qfq | 5,713,787 | 78,668,718 | -15.55% |
| 2025-04-03 | 15.73 | 15.98 | 15.55 | 15.63 | 15.63 | qfq | 1,935,012 | 30,418,978 | -0.76% |
| 2025-04-02 | 15.91 | 15.96 | 15.68 | 15.75 | 15.75 | qfq | 1,858,056 | 29,443,335 | -0.76% |
| 2025-04-01 | 15.78 | 16.06 | 15.73 | 15.87 | 15.87 | qfq | 1,962,116 | 31,214,212 | 1.21% |
| 2025-03-31 | 15.88 | 15.94 | 15.45 | 15.68 | 15.68 | qfq | 2,116,365 | 33,128,966 | -1.45% |
| 2025-03-28 | 16.10 | 16.23 | 15.88 | 15.91 | 15.91 | qfq | 1,316,847 | 21,130,901 | -1.24% |
| 2025-03-27 | 15.90 | 16.29 | 15.62 | 16.11 | 16.11 | qfq | 2,305,019 | 36,894,301 | 0.81% |
| 2025-03-26 | 15.91 | 16.17 | 15.91 | 15.98 | 15.98 | qfq | 1,622,463 | 26,018,974 | -0.19% |
| 2025-03-25 | 15.99 | 16.27 | 15.91 | 16.01 | 16.01 | qfq | 1,975,520 | 31,807,693 | 0.19% |
| 2025-03-24 | 16.56 | 16.67 | 15.55 | 15.98 | 15.98 | qfq | 3,729,226 | 59,743,027 | -3.50% |
| 2025-03-21 | 16.86 | 17.00 | 16.50 | 16.56 | 16.56 | qfq | 2,619,599 | 43,750,912 | -2.24% |
| 2025-03-20 | 16.98 | 17.18 | 16.76 | 16.94 | 16.94 | qfq | 1,784,135 | 30,273,820 | 0.00% |
| 2025-03-19 | 17.26 | 17.28 | 16.81 | 16.94 | 16.94 | qfq | 2,205,197 | 37,563,646 | -1.68% |
| 2025-03-18 | 17.65 | 17.74 | 17.16 | 17.23 | 17.23 | qfq | 2,588,039 | 44,970,517 | -1.71% |
| 2025-03-17 | 17.60 | 17.94 | 17.43 | 17.53 | 17.53 | qfq | 2,250,326 | 39,660,899 | -0.34% |
| 2025-03-14 | 17.56 | 17.66 | 17.24 | 17.59 | 17.59 | qfq | 2,633,382 | 45,934,525 | -0.11% |
| 2025-03-13 | 17.62 | 17.77 | 17.22 | 17.61 | 17.61 | qfq | 2,825,061 | 49,367,151 | -0.51% |
| 2025-03-12 | 17.78 | 17.95 | 17.62 | 17.70 | 17.70 | qfq | 2,937,502 | 52,168,630 | -0.45% |
| 2025-03-11 | 17.21 | 18.13 | 17.19 | 17.78 | 17.78 | qfq | 4,175,280 | 74,191,407 | 1.72% |
| 2025-03-10 | 17.63 | 17.67 | 17.35 | 17.48 | 17.48 | qfq | 2,612,236 | 45,715,539 | -0.40% |
| 2025-03-07 | 17.68 | 18.08 | 17.47 | 17.55 | 17.55 | qfq | 5,540,233 | 98,371,743 | -0.68% |
| 2025-03-06 | 17.14 | 17.90 | 17.13 | 17.67 | 17.67 | qfq | 5,471,981 | 96,255,589 | 3.21% |
| 2025-03-05 | 17.21 | 17.25 | 16.92 | 17.12 | 17.12 | qfq | 2,467,754 | 42,192,397 | -0.52% |
| 2025-03-04 | 16.33 | 17.23 | 16.32 | 17.21 | 17.21 | qfq | 3,794,956 | 64,544,274 | 3.99% |
| 2025-03-03 | 16.50 | 16.82 | 16.15 | 16.55 | 16.55 | qfq | 2,928,941 | 48,676,215 | 1.66% |
| 2025-02-28 | 16.96 | 17.05 | 16.18 | 16.28 | 16.28 | qfq | 3,188,764 | 52,693,107 | -4.24% |
| 2025-02-27 | 17.00 | 17.13 | 16.60 | 17.00 | 17.00 | qfq | 3,344,044 | 56,403,146 | -0.53% |
| 2025-02-26 | 17.17 | 17.22 | 16.90 | 17.09 | 17.09 | qfq | 2,810,027 | 47,905,424 | 0.00% |
| 2025-02-25 | 16.98 | 17.29 | 16.90 | 17.09 | 17.09 | qfq | 3,245,332 | 55,520,697 | -0.81% |
| 2025-02-24 | 17.32 | 17.40 | 16.98 | 17.23 | 17.23 | qfq | 3,303,158 | 56,870,322 | -0.52% |
| 2025-02-21 | 16.90 | 17.39 | 16.72 | 17.32 | 17.32 | qfq | 4,413,998 | 75,458,612 | 1.88% |
| 2025-02-20 | 16.60 | 17.27 | 16.46 | 17.00 | 17.00 | qfq | 4,927,670 | 83,683,889 | 2.47% |
| 2025-02-19 | 16.35 | 16.67 | 16.22 | 16.59 | 16.59 | qfq | 2,785,907 | 45,991,697 | 1.78% |
| 2025-02-18 | 17.00 | 17.18 | 16.27 | 16.30 | 16.30 | qfq | 4,469,912 | 74,506,322 | -4.62% |
| 2025-02-17 | 17.45 | 17.50 | 16.83 | 17.09 | 17.09 | qfq | 5,947,230 | 102,197,004 | -0.98% |
| 2025-02-14 | 16.32 | 17.57 | 16.31 | 17.26 | 17.26 | qfq | 9,355,256 | 160,098,198 | 5.82% |
| 2025-02-13 | 16.61 | 16.65 | 16.25 | 16.31 | 16.31 | qfq | 3,257,053 | 53,559,821 | -1.57% |
| 2025-02-12 | 16.21 | 16.69 | 16.17 | 16.57 | 16.57 | qfq | 4,225,939 | 69,724,530 | 2.22% |
| 2025-02-11 | 16.53 | 16.53 | 16.13 | 16.21 | 16.21 | qfq | 3,729,123 | 60,738,698 | -2.64% |
| 2025-02-10 | 15.89 | 16.72 | 15.88 | 16.65 | 16.65 | qfq | 5,456,104 | 89,509,524 | 5.51% |
| 2025-02-07 | 15.35 | 16.22 | 15.30 | 15.78 | 15.78 | qfq | 4,922,264 | 77,465,561 | 3.07% |
| 2025-02-06 | 14.90 | 15.35 | 14.76 | 15.31 | 15.31 | qfq | 2,442,763 | 36,944,023 | 2.96% |
| 2025-02-05 | 14.59 | 15.10 | 14.52 | 14.87 | 14.87 | qfq | 3,334,362 | 49,613,795 | 3.99% |
| 2025-01-27 | 14.56 | 14.74 | 14.26 | 14.30 | 14.30 | qfq | 2,272,413 | 32,966,201 | -1.72% |
| 2025-01-24 | 14.30 | 14.64 | 14.26 | 14.55 | 14.55 | qfq | 3,527,288 | 51,038,617 | 1.32% |
| 2025-01-23 | 14.43 | 14.85 | 14.36 | 14.36 | 14.36 | qfq | 2,660,487 | 38,940,070 | 0.77% |
| 2025-01-22 | 14.30 | 14.43 | 14.01 | 14.25 | 14.25 | qfq | 1,559,157 | 22,086,454 | -0.70% |
| 2025-01-21 | 14.55 | 14.67 | 14.20 | 14.35 | 14.35 | qfq | 1,809,169 | 25,996,307 | -0.83% |
| 2025-01-20 | 14.50 | 14.59 | 14.35 | 14.47 | 14.47 | qfq | 1,561,835 | 22,565,098 | 0.49% |
| 2025-01-17 | 14.48 | 14.56 | 14.21 | 14.40 | 14.40 | qfq | 1,649,514 | 23,704,054 | -1.03% |
| 2025-01-16 | 14.60 | 14.82 | 14.28 | 14.55 | 14.55 | qfq | 1,901,860 | 27,691,577 | -0.07% |
| 2025-01-15 | 14.81 | 14.88 | 14.50 | 14.56 | 14.56 | qfq | 1,581,976 | 23,166,589 | -1.89% |
| 2025-01-14 | 14.39 | 14.90 | 14.36 | 14.84 | 14.84 | qfq | 2,184,710 | 32,112,480 | 3.34% |
| 2025-01-13 | 13.95 | 14.40 | 13.77 | 14.36 | 14.36 | qfq | 1,525,681 | 21,602,694 | 1.63% |
| 2025-01-10 | 14.55 | 14.70 | 14.13 | 14.13 | 14.13 | qfq | 1,389,983 | 20,089,796 | -2.69% |
| 2025-01-09 | 14.39 | 14.65 | 14.25 | 14.52 | 14.52 | qfq | 1,576,450 | 22,818,249 | 0.83% |
| 2025-01-08 | 14.70 | 14.73 | 13.99 | 14.40 | 14.40 | qfq | 2,099,271 | 30,148,470 | -2.04% |
| 2025-01-07 | 14.50 | 14.71 | 14.32 | 14.70 | 14.70 | qfq | 1,332,311 | 19,357,759 | 1.73% |
| 2025-01-06 | 14.66 | 14.78 | 14.30 | 14.45 | 14.45 | qfq | 1,390,965 | 20,148,692 | -1.10% |
| 2025-01-03 | 15.28 | 15.29 | 14.58 | 14.61 | 14.61 | qfq | 1,687,397 | 25,270,784 | -4.20% |
| 2025-01-02 | 15.86 | 16.00 | 15.11 | 15.25 | 15.25 | qfq | 1,853,998 | 28,701,986 | -4.15% |
| 2024-12-31 | 16.47 | 16.52 | 15.88 | 15.91 | 15.91 | qfq | 1,580,538 | 25,456,701 | -3.52% |
| 2024-12-30 | 16.45 | 16.70 | 16.01 | 16.49 | 16.49 | qfq | 1,525,445 | 25,109,545 | 0.24% |
| 2024-12-27 | 16.45 | 16.82 | 16.36 | 16.45 | 16.45 | qfq | 1,613,094 | 26,780,878 | 0.43% |
| 2024-12-26 | 16.23 | 16.48 | 16.14 | 16.38 | 16.38 | qfq | 1,018,355 | 16,690,006 | 1.05% |
| 2024-12-25 | 16.69 | 16.69 | 16.01 | 16.21 | 16.21 | qfq | 1,561,582 | 25,375,463 | -2.17% |
| 2024-12-24 | 16.60 | 16.72 | 16.23 | 16.57 | 16.57 | qfq | 1,464,212 | 24,154,477 | 0.91% |
| 2024-12-23 | 17.25 | 17.25 | 16.41 | 16.42 | 16.42 | qfq | 2,422,221 | 40,579,980 | -4.59% |
| 2024-12-20 | 16.87 | 17.36 | 16.70 | 17.21 | 17.21 | qfq | 1,952,752 | 33,485,331 | 2.08% |
| 2024-12-19 | 16.68 | 16.91 | 16.51 | 16.86 | 16.86 | qfq | 1,408,514 | 23,538,282 | 0.36% |
| 2024-12-18 | 16.67 | 17.06 | 16.45 | 16.80 | 16.80 | qfq | 1,914,154 | 32,122,142 | 0.84% |
| 2024-12-17 | 17.18 | 17.28 | 16.48 | 16.66 | 16.66 | qfq | 2,468,789 | 41,434,586 | -3.36% |
| 2024-12-16 | 17.49 | 17.61 | 17.08 | 17.24 | 17.24 | qfq | 2,118,502 | 36,604,232 | -1.43% |
| 2024-12-13 | 17.98 | 17.98 | 17.46 | 17.49 | 17.49 | qfq | 2,621,575 | 46,413,494 | -2.73% |
| 2024-12-12 | 18.03 | 18.24 | 17.59 | 17.98 | 17.98 | qfq | 3,777,772 | 67,620,951 | 0.06% |
| 2024-12-11 | 17.74 | 18.05 | 17.54 | 17.97 | 17.97 | qfq | 2,931,560 | 52,223,564 | 1.64% |
| 2024-12-10 | 18.01 | 18.16 | 17.62 | 17.68 | 17.68 | qfq | 4,158,851 | 74,684,487 | 1.14% |
| 2024-12-09 | 17.71 | 17.92 | 17.23 | 17.48 | 17.48 | qfq | 2,801,777 | 49,178,460 | -1.41% |
| 2024-12-06 | 17.98 | 18.15 | 17.31 | 17.73 | 17.73 | qfq | 4,761,746 | 84,610,417 | 1.60% |
| 2024-12-05 | 17.02 | 17.59 | 17.00 | 17.45 | 17.45 | qfq | 3,186,946 | 55,473,677 | 2.53% |
| 2024-12-04 | 17.40 | 17.55 | 16.99 | 17.02 | 17.02 | qfq | 2,757,944 | 47,377,581 | -2.01% |
| 2024-12-03 | 17.59 | 17.61 | 17.18 | 17.37 | 17.37 | qfq | 2,467,466 | 42,840,528 | -1.08% |
| 2024-12-02 | 17.48 | 17.69 | 17.31 | 17.56 | 17.56 | qfq | 2,928,065 | 51,339,414 | 1.44% |
| 2024-11-29 | 17.08 | 17.58 | 16.83 | 17.31 | 17.31 | qfq | 3,016,365 | 51,927,032 | 1.35% |
| 2024-11-28 | 17.44 | 17.61 | 17.00 | 17.08 | 17.08 | qfq | 3,039,917 | 52,626,625 | -2.06% |
| 2024-11-27 | 16.84 | 17.48 | 16.40 | 17.44 | 17.44 | qfq | 4,390,465 | 74,379,451 | 3.87% |
| 2024-11-26 | 17.29 | 17.64 | 16.75 | 16.79 | 16.79 | qfq | 3,275,343 | 56,068,168 | -3.56% |
| 2024-11-25 | 17.80 | 18.01 | 17.05 | 17.41 | 17.41 | qfq | 4,432,219 | 76,777,211 | -3.28% |
| 2024-11-22 | 18.48 | 18.77 | 18.00 | 18.00 | 18.00 | qfq | 8,911,651 | 163,844,411 | -6.69% |
| 2024-11-21 | 18.16 | 20.54 | 17.92 | 19.29 | 19.29 | qfq | 8,892,764 | 171,943,630 | 6.28% |
| 2024-11-20 | 17.65 | 18.30 | 17.44 | 18.15 | 18.15 | qfq | 3,897,440 | 69,972,570 | 3.54% |
| 2024-11-19 | 17.50 | 17.77 | 17.16 | 17.53 | 17.53 | qfq | 3,681,299 | 64,383,071 | 1.45% |
| 2024-11-18 | 18.12 | 18.19 | 17.10 | 17.28 | 17.28 | qfq | 3,892,811 | 67,782,044 | -3.57% |
| 2024-11-15 | 18.69 | 18.97 | 17.92 | 17.92 | 17.92 | qfq | 4,700,592 | 86,821,476 | -3.50% |
| 2024-11-14 | 19.36 | 19.63 | 18.53 | 18.57 | 18.57 | qfq | 5,425,312 | 102,906,771 | -4.92% |
| 2024-11-13 | 19.80 | 20.00 | 19.00 | 19.53 | 19.53 | qfq | 5,751,186 | 111,772,959 | -0.26% |
| 2024-11-12 | 20.69 | 20.79 | 19.23 | 19.58 | 19.58 | qfq | 10,795,601 | 215,212,562 | -6.05% |
| 2024-11-11 | 20.47 | 21.53 | 19.80 | 20.84 | 20.84 | qfq | 14,852,085 | 307,400,183 | 7.15% |
| 2024-11-08 | 18.29 | 20.89 | 18.15 | 19.45 | 19.45 | qfq | 14,788,565 | 288,726,425 | 7.58% |
| 2024-11-07 | 17.66 | 18.14 | 17.52 | 18.08 | 18.08 | qfq | 5,036,636 | 90,134,369 | 1.46% |
| 2024-11-06 | 17.98 | 18.44 | 17.61 | 17.82 | 17.82 | qfq | 6,862,902 | 123,670,416 | 0.11% |
| 2024-11-05 | 16.80 | 17.94 | 16.65 | 17.80 | 17.80 | qfq | 5,422,019 | 95,239,018 | 5.95% |
| 2024-11-04 | 16.19 | 16.83 | 16.10 | 16.80 | 16.80 | qfq | 3,123,967 | 51,924,755 | 3.26% |
| 2024-11-01 | 17.38 | 17.47 | 16.25 | 16.27 | 16.27 | qfq | 5,332,497 | 88,720,850 | -6.39% |
| 2024-10-31 | 17.18 | 17.63 | 16.75 | 17.38 | 17.38 | qfq | 5,205,330 | 89,743,819 | -0.17% |
| 2024-10-30 | 17.57 | 17.66 | 17.17 | 17.41 | 17.41 | qfq | 4,983,212 | 86,459,279 | -1.92% |
| 2024-10-29 | 17.89 | 18.28 | 17.71 | 17.75 | 17.75 | qfq | 6,745,532 | 121,252,361 | 0.17% |
| 2024-10-28 | 17.28 | 17.96 | 17.21 | 17.72 | 17.72 | qfq | 5,357,849 | 94,669,484 | 2.67% |
| 2024-10-25 | 17.19 | 17.48 | 17.04 | 17.26 | 17.26 | qfq | 3,972,871 | 68,601,657 | 1.11% |
| 2024-10-24 | 17.40 | 17.63 | 17.01 | 17.07 | 17.07 | qfq | 4,406,121 | 76,071,239 | -2.90% |
| 2024-10-23 | 17.15 | 17.98 | 17.03 | 17.58 | 17.58 | qfq | 7,086,047 | 124,741,517 | 2.39% |
| 2024-10-22 | 17.39 | 17.43 | 16.87 | 17.17 | 17.17 | qfq | 5,573,825 | 95,352,494 | -0.92% |
| 2024-10-21 | 16.79 | 17.84 | 16.66 | 17.33 | 17.33 | qfq | 8,324,031 | 144,269,320 | 4.78% |
| 2024-10-18 | 15.70 | 16.98 | 15.52 | 16.54 | 16.54 | qfq | 6,288,566 | 102,543,548 | 4.68% |
| 2024-10-17 | 15.68 | 16.21 | 15.68 | 15.80 | 15.80 | qfq | 5,003,970 | 80,055,429 | 1.02% |
| 2024-10-16 | 15.71 | 15.92 | 15.35 | 15.64 | 15.64 | qfq | 3,737,932 | 58,594,878 | -0.70% |
| 2024-10-15 | 16.08 | 16.49 | 15.71 | 15.75 | 15.75 | qfq | 4,843,685 | 78,038,319 | -2.72% |
| 2024-10-14 | 15.71 | 16.25 | 15.57 | 16.19 | 16.19 | qfq | 5,075,509 | 80,885,663 | 2.86% |
| 2024-10-11 | 16.51 | 16.55 | 15.19 | 15.74 | 15.74 | qfq | 4,758,676 | 75,121,243 | -5.35% |
| 2024-10-10 | 16.67 | 17.24 | 16.33 | 16.63 | 16.63 | qfq | 6,716,513 | 112,767,622 | 1.09% |
| 2024-10-09 | 18.08 | 18.70 | 16.45 | 16.45 | 16.45 | qfq | 10,086,283 | 176,823,565 | -13.83% |
| 2024-10-08 | 19.25 | 19.25 | 17.40 | 19.09 | 19.09 | qfq | 13,920,853 | 257,645,139 | 16.90% |
| 2024-09-30 | 15.45 | 16.46 | 14.80 | 16.33 | 16.33 | qfq | 9,188,414 | 144,161,581 | 14.20% |
| 2024-09-27 | 14.00 | 14.37 | 13.95 | 14.30 | 14.30 | qfq | 2,513,668 | 35,608,409 | 5.07% |
| 2024-09-26 | 13.18 | 13.63 | 13.16 | 13.61 | 13.61 | qfq | 2,216,361 | 29,777,120 | 3.50% |
| 2024-09-25 | 13.13 | 13.45 | 13.04 | 13.15 | 13.15 | qfq | 2,381,240 | 31,567,127 | 1.23% |
| 2024-09-24 | 12.63 | 13.03 | 12.42 | 12.99 | 12.99 | qfq | 1,817,794 | 23,229,428 | 3.51% |
| 2024-09-23 | 12.59 | 12.87 | 12.50 | 12.55 | 12.55 | qfq | 1,249,343 | 15,833,776 | 0.00% |
| 2024-09-20 | 12.50 | 12.69 | 12.40 | 12.55 | 12.55 | qfq | 1,102,344 | 13,798,801 | 0.72% |
| 2024-09-19 | 12.13 | 12.53 | 11.92 | 12.46 | 12.46 | qfq | 1,494,208 | 18,350,134 | 3.15% |
| 2024-09-18 | 12.36 | 12.36 | 11.88 | 12.08 | 12.08 | qfq | 1,270,929 | 15,274,122 | -1.47% |
| 2024-09-13 | 12.68 | 12.69 | 12.25 | 12.26 | 12.26 | qfq | 1,156,466 | 14,359,594 | -3.31% |
| 2024-09-12 | 12.64 | 12.90 | 12.64 | 12.68 | 12.68 | qfq | 1,120,471 | 14,318,662 | -0.16% |
| 2024-09-11 | 12.79 | 12.87 | 12.64 | 12.70 | 12.70 | qfq | 762,502 | 9,694,173 | -0.86% |
| 2024-09-10 | 12.60 | 12.87 | 12.49 | 12.81 | 12.81 | qfq | 1,088,542 | 13,813,959 | 2.32% |
| 2024-09-09 | 12.41 | 12.61 | 12.36 | 12.52 | 12.52 | qfq | 778,050 | 9,704,393 | -0.32% |
| 2024-09-06 | 12.95 | 12.95 | 12.47 | 12.56 | 12.56 | qfq | 1,087,290 | 13,790,518 | -2.64% |
| 2024-09-05 | 12.85 | 13.07 | 12.81 | 12.90 | 12.90 | qfq | 1,110,531 | 14,365,750 | 0.16% |
| 2024-09-04 | 12.98 | 13.10 | 12.83 | 12.88 | 12.88 | qfq | 1,242,657 | 16,064,568 | -1.38% |
| 2024-09-03 | 12.73 | 13.06 | 12.70 | 13.06 | 13.06 | qfq | 1,356,900 | 17,587,103 | 2.67% |
| 2024-09-02 | 13.15 | 13.22 | 12.71 | 12.72 | 12.72 | qfq | 972,156 | 12,572,242 | -3.34% |
| 2024-08-30 | 13.04 | 13.35 | 12.95 | 13.16 | 13.16 | qfq | 1,454,072 | 19,274,851 | 1.08% |
| 2024-08-29 | 12.69 | 13.06 | 12.57 | 13.02 | 13.02 | qfq | 1,116,829 | 14,402,117 | 2.60% |
| 2024-08-28 | 12.57 | 12.88 | 12.51 | 12.69 | 12.69 | qfq | 661,977 | 8,394,963 | 0.95% |
| 2024-08-27 | 12.78 | 12.86 | 12.51 | 12.57 | 12.57 | qfq | 1,289,867 | 16,334,955 | -2.03% |
| 2024-08-26 | 12.88 | 13.06 | 12.74 | 12.83 | 12.83 | qfq | 1,183,505 | 15,243,746 | -0.47% |
| 2024-08-23 | 12.96 | 13.15 | 12.70 | 12.89 | 12.89 | qfq | 1,325,530 | 17,094,750 | -0.85% |
| 2024-08-22 | 13.68 | 13.68 | 12.93 | 13.00 | 13.00 | qfq | 3,004,411 | 39,614,811 | -5.52% |
| 2024-08-21 | 13.70 | 13.85 | 13.60 | 13.76 | 13.76 | qfq | 918,626 | 12,596,786 | 0.29% |
| 2024-08-20 | 14.00 | 14.08 | 13.71 | 13.72 | 13.72 | qfq | 1,315,407 | 18,217,356 | -2.42% |
| 2024-08-19 | 14.11 | 14.31 | 13.99 | 14.06 | 14.06 | qfq | 1,063,087 | 14,999,230 | -0.78% |
| 2024-08-16 | 14.42 | 14.44 | 14.15 | 14.17 | 14.17 | qfq | 1,267,998 | 18,053,607 | -1.05% |
| 2024-08-15 | 14.26 | 14.56 | 14.11 | 14.32 | 14.32 | qfq | 1,349,464 | 19,366,871 | 0.42% |
| 2024-08-14 | 14.44 | 14.51 | 14.21 | 14.26 | 14.26 | qfq | 919,711 | 13,169,912 | -1.11% |
| 2024-08-13 | 14.35 | 14.48 | 14.26 | 14.42 | 14.42 | qfq | 993,317 | 14,266,245 | 0.56% |
| 2024-08-12 | 14.68 | 14.74 | 14.20 | 14.34 | 14.34 | qfq | 1,803,500 | 26,040,014 | -2.65% |
| 2024-08-09 | 14.98 | 15.09 | 14.70 | 14.73 | 14.73 | qfq | 1,830,048 | 27,182,981 | -1.41% |
| 2024-08-08 | 15.51 | 15.53 | 14.86 | 14.94 | 14.94 | qfq | 3,228,103 | 48,598,477 | -3.80% |
| 2024-08-07 | 15.10 | 15.68 | 15.01 | 15.53 | 15.53 | qfq | 3,956,981 | 61,152,989 | 2.24% |
| 2024-08-06 | 14.86 | 15.38 | 14.81 | 15.19 | 15.14 | qfq | 2,849,259 | 43,037,324 | 3.19% |
| 2024-08-05 | 15.11 | 15.68 | 14.71 | 14.72 | 14.68 | qfq | 4,185,735 | 63,508,084 | -4.04% |
| 2024-08-02 | 15.55 | 16.13 | 15.30 | 15.34 | 15.29 | qfq | 5,078,382 | 79,466,464 | -2.48% |
| 2024-08-01 | 15.28 | 16.16 | 15.25 | 15.73 | 15.68 | qfq | 6,180,198 | 97,200,604 | 3.62% |
| 2024-07-31 | 14.78 | 15.27 | 14.63 | 15.18 | 15.14 | qfq | 3,808,878 | 57,251,727 | 2.36% |
| 2024-07-30 | 14.45 | 14.95 | 14.38 | 14.83 | 14.79 | qfq | 2,623,811 | 38,617,763 | 2.35% |
| 2024-07-29 | 14.40 | 14.58 | 14.22 | 14.49 | 14.45 | qfq | 1,760,948 | 25,371,444 | 1.05% |
| 2024-07-26 | 13.96 | 14.40 | 13.91 | 14.34 | 14.30 | qfq | 1,708,935 | 24,309,362 | 3.39% |
| 2024-07-25 | 13.70 | 14.01 | 13.61 | 13.87 | 13.83 | qfq | 1,091,461 | 15,143,524 | 0.22% |
| 2024-07-24 | 13.92 | 14.07 | 13.66 | 13.84 | 13.80 | qfq | 1,365,890 | 18,918,410 | -0.50% |
| 2024-07-23 | 14.27 | 14.30 | 13.87 | 13.91 | 13.87 | qfq | 1,564,949 | 22,084,326 | -2.66% |
| 2024-07-22 | 14.36 | 14.56 | 14.23 | 14.29 | 14.25 | qfq | 2,151,165 | 30,964,229 | 1.20% |
| 2024-07-19 | 13.83 | 14.21 | 13.82 | 14.12 | 14.08 | qfq | 1,513,269 | 21,246,177 | 1.36% |
| 2024-07-18 | 13.70 | 14.07 | 13.35 | 13.93 | 13.89 | qfq | 1,555,047 | 21,341,799 | 1.53% |
| 2024-07-17 | 13.76 | 14.05 | 13.69 | 13.72 | 13.68 | qfq | 1,397,918 | 19,375,536 | -0.22% |
| 2024-07-16 | 13.46 | 13.81 | 13.43 | 13.75 | 13.71 | qfq | 927,215 | 12,636,182 | 1.93% |
| 2024-07-15 | 13.78 | 13.82 | 13.44 | 13.49 | 13.45 | qfq | 981,575 | 13,315,494 | -2.10% |
| 2024-07-12 | 13.90 | 14.04 | 13.75 | 13.78 | 13.74 | qfq | 1,084,351 | 15,053,754 | -1.29% |
| 2024-07-11 | 13.87 | 14.11 | 13.87 | 13.96 | 13.92 | qfq | 1,719,419 | 23,992,548 | 2.50% |
| 2024-07-10 | 13.71 | 13.84 | 13.50 | 13.62 | 13.58 | qfq | 1,234,295 | 16,859,672 | -0.95% |
| 2024-07-09 | 13.53 | 13.82 | 13.18 | 13.75 | 13.71 | qfq | 1,919,679 | 25,911,449 | 1.63% |
| 2024-07-08 | 14.14 | 14.14 | 13.52 | 13.53 | 13.49 | qfq | 2,340,303 | 32,141,282 | -4.72% |
| 2024-07-05 | 13.93 | 14.29 | 13.82 | 14.20 | 14.16 | qfq | 1,581,922 | 22,277,861 | 1.94% |
| 2024-07-04 | 14.43 | 14.53 | 13.91 | 13.93 | 13.89 | qfq | 2,103,359 | 29,732,338 | -3.80% |
| 2024-07-03 | 14.71 | 14.94 | 14.48 | 14.48 | 14.44 | qfq | 2,363,985 | 34,511,546 | -2.16% |
| 2024-07-02 | 14.82 | 15.05 | 14.72 | 14.80 | 14.76 | qfq | 1,974,089 | 29,396,461 | -0.07% |
| 2024-07-01 | 15.25 | 15.37 | 14.55 | 14.81 | 14.77 | qfq | 3,422,339 | 50,643,915 | -3.01% |
| 2024-06-28 | 15.23 | 15.59 | 15.21 | 15.27 | 15.22 | qfq | 2,523,349 | 38,860,408 | -0.07% |
| 2024-06-27 | 15.74 | 15.79 | 15.27 | 15.28 | 15.23 | qfq | 3,176,028 | 49,216,305 | -3.17% |
| 2024-06-26 | 15.24 | 15.81 | 14.93 | 15.78 | 15.73 | qfq | 3,776,143 | 58,327,072 | 4.37% |
| 2024-06-25 | 15.01 | 15.39 | 14.70 | 15.12 | 15.08 | qfq | 4,322,066 | 65,102,580 | 0.73% |
| 2024-06-24 | 15.50 | 16.06 | 15.01 | 15.01 | 14.97 | qfq | 6,275,401 | 97,846,457 | -2.41% |
| 2024-06-21 | 15.31 | 15.47 | 15.00 | 15.38 | 15.33 | qfq | 2,905,393 | 44,277,054 | 0.20% |
| 2024-06-20 | 15.27 | 15.85 | 15.19 | 15.35 | 15.30 | qfq | 4,558,734 | 71,043,070 | 0.46% |
| 2024-06-19 | 15.13 | 15.47 | 15.08 | 15.28 | 15.23 | qfq | 3,600,646 | 55,029,745 | -1.42% |
| 2024-06-18 | 15.23 | 15.63 | 15.23 | 15.50 | 15.45 | qfq | 2,280,459 | 35,356,015 | 1.17% |
| 2024-06-17 | 15.30 | 15.55 | 15.20 | 15.32 | 15.27 | qfq | 3,308,099 | 50,863,065 | 0.66% |
| 2024-06-14 | 15.20 | 15.31 | 14.89 | 15.22 | 15.17 | qfq | 4,253,470 | 64,199,367 | -0.26% |
| 2024-06-13 | 14.63 | 15.69 | 14.48 | 15.26 | 15.21 | qfq | 6,812,408 | 103,320,839 | 4.23% |
| 2024-06-12 | 14.63 | 15.20 | 14.55 | 14.64 | 14.60 | qfq | 4,148,860 | 61,442,560 | -0.14% |
| 2024-06-11 | 13.85 | 14.92 | 13.57 | 14.66 | 14.62 | qfq | 4,932,953 | 70,793,992 | 5.39% |
| 2024-06-07 | 13.74 | 13.97 | 13.74 | 13.91 | 13.87 | qfq | 3,365,299 | 46,682,381 | 1.98% |
| 2024-06-06 | 14.75 | 14.83 | 13.60 | 13.64 | 13.60 | qfq | 5,241,814 | 73,707,679 | -7.27% |
| 2024-06-05 | 14.81 | 15.23 | 14.66 | 14.71 | 14.67 | qfq | 3,151,068 | 47,154,137 | -0.54% |
| 2024-06-04 | 15.05 | 15.11 | 14.59 | 14.79 | 14.75 | qfq | 3,637,059 | 53,763,097 | -3.02% |
| 2024-06-03 | 15.63 | 15.86 | 15.09 | 15.25 | 15.20 | qfq | 4,494,802 | 69,320,321 | -2.43% |
| 2024-05-31 | 14.86 | 16.08 | 14.80 | 15.63 | 15.58 | qfq | 8,300,917 | 128,646,410 | 6.40% |
| 2024-05-30 | 14.50 | 14.86 | 14.28 | 14.69 | 14.65 | qfq | 3,277,134 | 47,924,833 | 0.82% |
| 2024-05-29 | 14.48 | 14.79 | 14.48 | 14.57 | 14.53 | qfq | 1,580,133 | 23,091,488 | 0.90% |
| 2024-05-28 | 14.69 | 14.83 | 14.37 | 14.44 | 14.40 | qfq | 2,203,078 | 32,128,137 | -1.70% |
| 2024-05-27 | 14.80 | 14.95 | 14.43 | 14.69 | 14.65 | qfq | 2,640,636 | 38,581,487 | -0.94% |
| 2024-05-24 | 15.58 | 15.69 | 14.72 | 14.83 | 14.79 | qfq | 5,366,099 | 80,898,069 | -5.84% |
| 2024-05-23 | 15.50 | 16.56 | 15.48 | 15.75 | 15.70 | qfq | 4,554,843 | 72,966,074 | 1.68% |
| 2024-05-22 | 15.30 | 15.54 | 15.28 | 15.49 | 15.44 | qfq | 967,770 | 14,932,900 | 0.32% |
| 2024-05-21 | 15.80 | 15.88 | 15.40 | 15.44 | 15.39 | qfq | 1,390,636 | 21,635,294 | -2.89% |
| 2024-05-20 | 15.49 | 16.03 | 15.30 | 15.90 | 15.85 | qfq | 2,633,347 | 41,562,712 | 2.51% |
| 2024-05-17 | 15.29 | 15.56 | 15.10 | 15.51 | 15.46 | qfq | 1,523,056 | 23,517,020 | 1.44% |
| 2024-05-16 | 15.32 | 15.43 | 15.21 | 15.29 | 15.24 | qfq | 1,013,991 | 15,523,948 | 0.26% |
| 2024-05-15 | 15.42 | 15.67 | 15.18 | 15.25 | 15.20 | qfq | 1,463,906 | 22,602,550 | -1.61% |
| 2024-05-14 | 15.27 | 15.54 | 15.21 | 15.50 | 15.45 | qfq | 1,598,711 | 24,638,708 | 1.91% |
| 2024-05-13 | 15.51 | 15.58 | 15.12 | 15.21 | 15.16 | qfq | 2,002,206 | 30,545,158 | -3.00% |
| 2024-05-10 | 16.19 | 16.33 | 15.60 | 15.68 | 15.63 | qfq | 2,594,454 | 41,113,286 | -3.21% |
| 2024-05-09 | 16.00 | 16.35 | 16.00 | 16.20 | 16.15 | qfq | 2,365,902 | 38,301,029 | 0.81% |
| 2024-05-08 | 16.58 | 16.58 | 15.93 | 16.07 | 16.02 | qfq | 3,277,340 | 52,773,254 | -3.37% |
| 2024-05-07 | 16.14 | 17.13 | 16.12 | 16.63 | 16.58 | qfq | 5,016,823 | 82,896,554 | 2.40% |
| 2024-05-06 | 16.20 | 16.38 | 16.12 | 16.24 | 16.19 | qfq | 2,513,589 | 40,773,406 | 0.68% |
| 2024-04-30 | 16.50 | 16.69 | 16.04 | 16.13 | 16.08 | qfq | 2,900,603 | 47,068,861 | -2.77% |
| 2024-04-29 | 16.50 | 16.74 | 16.40 | 16.59 | 16.54 | qfq | 4,218,283 | 69,780,225 | 0.06% |
| 2024-04-26 | 15.60 | 16.90 | 15.48 | 16.58 | 16.53 | qfq | 5,925,868 | 96,792,174 | 5.14% |
| 2024-04-25 | 16.68 | 16.73 | 15.65 | 15.77 | 15.72 | qfq | 5,548,598 | 89,394,230 | -6.08% |
| 2024-04-24 | 15.88 | 17.16 | 15.88 | 16.79 | 16.74 | qfq | 7,355,208 | 120,872,894 | -1.18% |
| 2024-04-23 | 16.78 | 17.78 | 16.40 | 16.99 | 16.94 | qfq | 8,503,829 | 145,520,103 | 8.98% |
| 2024-04-22 | 15.50 | 16.16 | 15.48 | 15.59 | 15.54 | qfq | 3,483,837 | 55,091,953 | 2.90% |
| 2024-04-19 | 14.96 | 15.33 | 14.72 | 15.15 | 15.11 | qfq | 1,628,520 | 24,438,706 | -0.59% |
| 2024-04-18 | 15.22 | 15.57 | 14.95 | 15.24 | 15.19 | qfq | 1,638,764 | 25,041,580 | 0.59% |
| 2024-04-17 | 14.50 | 15.23 | 14.50 | 15.15 | 15.11 | qfq | 1,735,169 | 25,994,282 | 5.35% |
| 2024-04-16 | 15.00 | 15.01 | 14.36 | 14.38 | 14.34 | qfq | 2,120,527 | 30,997,919 | -5.21% |
| 2024-04-15 | 15.46 | 15.85 | 14.95 | 15.17 | 15.13 | qfq | 1,996,484 | 30,705,468 | -2.82% |
| 2024-04-12 | 15.71 | 15.99 | 15.61 | 15.61 | 15.56 | qfq | 1,007,114 | 15,883,191 | -1.20% |
| 2024-04-11 | 15.80 | 16.06 | 15.66 | 15.80 | 15.75 | qfq | 1,122,518 | 17,843,160 | 0.00% |
| 2024-04-10 | 16.21 | 16.22 | 15.60 | 15.80 | 15.75 | qfq | 1,286,985 | 20,423,136 | -2.53% |
| 2024-04-09 | 16.14 | 16.30 | 15.97 | 16.21 | 16.16 | qfq | 1,037,234 | 16,764,793 | 1.19% |
| 2024-04-08 | 16.97 | 16.98 | 16.00 | 16.02 | 15.97 | qfq | 3,240,436 | 52,749,110 | -5.04% |
| 2024-04-03 | 17.28 | 17.28 | 16.64 | 16.87 | 16.82 | qfq | 1,528,908 | 25,840,340 | -2.37% |
| 2024-04-02 | 17.57 | 17.57 | 17.10 | 17.28 | 17.23 | qfq | 1,586,996 | 27,445,387 | -1.59% |
| 2024-04-01 | 17.25 | 17.57 | 17.20 | 17.56 | 17.51 | qfq | 1,493,629 | 26,027,940 | 1.80% |
| 2024-03-29 | 17.00 | 17.33 | 16.79 | 17.25 | 17.20 | qfq | 1,791,643 | 30,571,723 | 0.76% |
| 2024-03-28 | 16.32 | 17.36 | 16.32 | 17.12 | 17.07 | qfq | 2,514,407 | 42,489,681 | 4.58% |
| 2024-03-27 | 17.18 | 17.20 | 16.35 | 16.37 | 16.32 | qfq | 1,819,323 | 30,420,923 | -4.71% |
| 2024-03-26 | 17.53 | 17.56 | 16.95 | 17.18 | 17.13 | qfq | 1,943,385 | 33,460,207 | -1.77% |
| 2024-03-25 | 18.21 | 18.44 | 17.44 | 17.49 | 17.44 | qfq | 2,427,140 | 43,618,086 | -4.43% |
| 2024-03-22 | 18.88 | 18.90 | 18.01 | 18.30 | 18.25 | qfq | 3,621,869 | 66,526,014 | -3.58% |
| 2024-03-21 | 18.90 | 19.47 | 18.59 | 18.98 | 18.92 | qfq | 4,693,274 | 89,599,419 | 1.23% |
| 2024-03-20 | 18.31 | 18.75 | 18.31 | 18.75 | 18.69 | qfq | 2,616,413 | 48,564,740 | 1.79% |
| 2024-03-19 | 18.34 | 18.62 | 18.14 | 18.42 | 18.37 | qfq | 3,123,950 | 57,544,035 | 0.38% |
| 2024-03-18 | 17.95 | 18.35 | 17.95 | 18.35 | 18.30 | qfq | 2,958,110 | 53,694,310 | 2.57% |
| 2024-03-15 | 17.93 | 18.11 | 17.55 | 17.89 | 17.84 | qfq | 3,017,945 | 53,680,579 | -0.78% |
| 2024-03-14 | 18.50 | 18.58 | 17.82 | 18.03 | 17.98 | qfq | 3,193,706 | 57,948,550 | -2.59% |
| 2024-03-13 | 18.38 | 18.88 | 18.19 | 18.51 | 18.46 | qfq | 3,879,758 | 72,168,960 | 0.76% |
| 2024-03-12 | 18.12 | 18.49 | 17.95 | 18.37 | 18.32 | qfq | 2,607,078 | 47,465,888 | 1.27% |
| 2024-03-11 | 17.99 | 18.16 | 17.58 | 18.14 | 18.09 | qfq | 2,284,203 | 40,863,093 | 1.57% |
| 2024-03-08 | 17.38 | 17.90 | 17.13 | 17.86 | 17.81 | qfq | 2,144,960 | 37,931,339 | 3.36% |
| 2024-03-07 | 17.78 | 18.01 | 17.24 | 17.28 | 17.23 | qfq | 1,654,434 | 29,155,892 | -2.32% |
| 2024-03-06 | 17.77 | 18.01 | 17.48 | 17.69 | 17.64 | qfq | 2,233,529 | 39,582,565 | -1.17% |
| 2024-03-05 | 18.50 | 18.52 | 17.75 | 17.90 | 17.85 | qfq | 2,509,519 | 45,463,339 | -2.77% |
| 2024-03-04 | 18.57 | 18.77 | 18.22 | 18.41 | 18.36 | qfq | 2,348,017 | 43,412,872 | -0.91% |
| 2024-03-01 | 18.41 | 18.73 | 18.12 | 18.58 | 18.52 | qfq | 2,876,299 | 53,061,825 | 1.98% |
| 2024-02-29 | 17.43 | 18.24 | 17.30 | 18.22 | 18.17 | qfq | 2,662,249 | 47,819,107 | 4.71% |
| 2024-02-28 | 19.27 | 19.57 | 17.40 | 17.40 | 17.35 | qfq | 4,222,497 | 79,215,755 | -9.19% |
| 2024-02-27 | 19.21 | 19.79 | 18.56 | 19.16 | 19.10 | qfq | 3,917,269 | 74,155,323 | 4.19% |
| 2024-02-26 | 18.34 | 18.91 | 18.10 | 18.39 | 18.34 | qfq | 2,763,194 | 51,278,752 | 0.38% |
| 2024-02-23 | 18.00 | 18.36 | 17.82 | 18.32 | 18.27 | qfq | 2,597,455 | 47,227,763 | 1.10% |
| 2024-02-22 | 17.33 | 18.41 | 17.33 | 18.12 | 18.07 | qfq | 2,767,141 | 50,087,993 | 3.84% |
| 2024-02-21 | 17.05 | 17.82 | 16.89 | 17.45 | 17.40 | qfq | 1,812,790 | 31,689,227 | 1.75% |
| 2024-02-20 | 17.11 | 17.20 | 16.75 | 17.15 | 17.10 | qfq | 1,195,768 | 20,318,481 | -0.23% |
| 2024-02-19 | 17.07 | 17.57 | 16.70 | 17.19 | 17.14 | qfq | 1,950,579 | 33,451,318 | 2.08% |
| 2024-02-08 | 15.69 | 16.95 | 15.65 | 16.84 | 16.79 | qfq | 2,217,454 | 36,156,980 | 8.23% |
| 2024-02-07 | 16.00 | 16.88 | 15.35 | 15.56 | 15.51 | qfq | 2,119,100 | 34,312,801 | -2.75% |
| 2024-02-06 | 14.80 | 16.33 | 14.20 | 16.00 | 15.95 | qfq | 2,094,912 | 31,975,512 | 6.67% |
| 2024-02-05 | 16.74 | 16.75 | 15.00 | 15.00 | 14.96 | qfq | 2,127,110 | 33,067,213 | -10.87% |
| 2024-02-02 | 17.90 | 18.19 | 16.33 | 16.83 | 16.78 | qfq | 1,598,385 | 27,337,477 | -5.40% |
| 2024-02-01 | 17.72 | 18.46 | 17.36 | 17.79 | 17.74 | qfq | 1,277,193 | 22,967,730 | -0.45% |
| 2024-01-31 | 18.59 | 19.18 | 17.83 | 17.87 | 17.82 | qfq | 2,053,956 | 38,010,005 | -3.92% |
| 2024-01-30 | 19.39 | 19.65 | 18.57 | 18.60 | 18.54 | qfq | 1,381,653 | 26,435,391 | -4.57% |
| 2024-01-29 | 19.75 | 20.35 | 19.40 | 19.49 | 19.43 | qfq | 2,062,687 | 40,668,458 | 0.36% |
| 2024-01-26 | 19.81 | 19.95 | 19.26 | 19.42 | 19.36 | qfq | 1,259,342 | 24,740,080 | -1.82% |
| 2024-01-25 | 19.15 | 20.24 | 18.80 | 19.78 | 19.72 | qfq | 1,740,123 | 34,099,055 | 3.89% |
| 2024-01-24 | 18.50 | 19.07 | 18.01 | 19.04 | 18.98 | qfq | 1,503,860 | 27,790,776 | 3.70% |
| 2024-01-23 | 17.98 | 18.51 | 17.70 | 18.36 | 18.31 | qfq | 1,170,855 | 21,321,452 | 1.49% |
| 2024-01-22 | 19.20 | 19.29 | 17.99 | 18.09 | 18.04 | qfq | 1,756,233 | 32,744,582 | -6.37% |
| 2024-01-19 | 19.90 | 19.93 | 19.28 | 19.32 | 19.26 | qfq | 849,464 | 16,617,556 | -2.47% |
| 2024-01-18 | 19.70 | 19.89 | 19.02 | 19.81 | 19.75 | qfq | 1,585,108 | 30,770,405 | 0.56% |
| 2024-01-17 | 20.05 | 20.23 | 19.70 | 19.70 | 19.64 | qfq | 944,539 | 18,832,545 | -2.33% |
| 2024-01-16 | 20.09 | 20.22 | 19.51 | 20.17 | 20.11 | qfq | 1,484,207 | 29,395,695 | 0.40% |
| 2024-01-15 | 20.25 | 20.42 | 20.03 | 20.09 | 20.03 | qfq | 666,148 | 13,449,572 | -1.03% |
| 2024-01-12 | 20.71 | 20.79 | 20.20 | 20.30 | 20.24 | qfq | 1,117,825 | 22,863,208 | -2.03% |
| 2024-01-11 | 20.27 | 20.81 | 20.26 | 20.72 | 20.66 | qfq | 1,089,997 | 22,431,934 | 1.62% |
| 2024-01-10 | 20.45 | 20.70 | 19.81 | 20.39 | 20.33 | qfq | 1,240,857 | 25,178,878 | -0.63% |
| 2024-01-09 | 21.26 | 21.32 | 20.33 | 20.52 | 20.46 | qfq | 2,311,629 | 48,050,794 | -3.30% |
| 2024-01-08 | 22.16 | 22.20 | 21.19 | 21.22 | 21.16 | qfq | 1,389,097 | 29,996,038 | -4.33% |
| 2024-01-05 | 23.18 | 23.18 | 22.12 | 22.18 | 22.11 | qfq | 1,906,362 | 42,984,201 | -3.86% |
| 2024-01-04 | 23.11 | 23.22 | 22.90 | 23.07 | 23.00 | qfq | 676,498 | 15,599,672 | -0.17% |
| 2024-01-03 | 23.85 | 23.86 | 23.02 | 23.11 | 23.04 | qfq | 1,469,117 | 34,231,215 | -3.10% |
| 2024-01-02 | 24.12 | 24.12 | 23.71 | 23.85 | 23.78 | qfq | 1,058,797 | 25,346,112 | -0.63% |
| 2023-12-29 | 23.68 | 24.16 | 23.60 | 24.00 | 23.93 | qfq | 1,720,122 | 41,150,165 | 1.39% |
| 2023-12-28 | 22.99 | 23.77 | 22.77 | 23.67 | 23.60 | qfq | 2,001,846 | 46,746,916 | 2.65% |
| 2023-12-27 | 22.80 | 23.28 | 22.80 | 23.06 | 22.99 | qfq | 715,439 | 16,509,775 | 0.65% |
| 2023-12-26 | 23.40 | 23.48 | 22.64 | 22.91 | 22.84 | qfq | 1,663,917 | 38,190,868 | -2.68% |
| 2023-12-25 | 23.69 | 23.88 | 23.25 | 23.54 | 23.47 | qfq | 1,242,010 | 29,225,892 | -0.63% |
| 2023-12-22 | 24.40 | 24.52 | 23.53 | 23.69 | 23.62 | qfq | 2,346,689 | 56,344,593 | -2.95% |
| 2023-12-21 | 23.48 | 24.60 | 23.48 | 24.41 | 24.34 | qfq | 3,816,421 | 92,741,335 | 3.61% |
| 2023-12-20 | 23.74 | 23.77 | 23.49 | 23.56 | 23.49 | qfq | 692,124 | 16,372,620 | -0.55% |
| 2023-12-19 | 23.40 | 23.77 | 23.25 | 23.69 | 23.62 | qfq | 742,053 | 17,486,699 | 0.81% |
| 2023-12-18 | 23.59 | 23.73 | 23.23 | 23.50 | 23.43 | qfq | 1,102,611 | 25,857,551 | -0.34% |
| 2023-12-15 | 23.79 | 23.80 | 23.48 | 23.58 | 23.51 | qfq | 735,978 | 17,389,506 | -0.55% |
| 2023-12-14 | 24.22 | 24.25 | 23.67 | 23.71 | 23.64 | qfq | 1,065,214 | 25,500,801 | -1.37% |
| 2023-12-13 | 24.16 | 24.34 | 23.95 | 24.04 | 23.97 | qfq | 1,001,697 | 24,171,716 | -0.58% |
| 2023-12-12 | 24.12 | 24.48 | 23.94 | 24.18 | 24.11 | qfq | 1,421,195 | 34,405,739 | 0.25% |
| 2023-12-11 | 23.95 | 24.18 | 23.60 | 24.12 | 24.05 | qfq | 1,413,555 | 33,821,707 | 0.54% |
| 2023-12-08 | 23.53 | 24.49 | 23.53 | 23.99 | 23.92 | qfq | 2,756,794 | 66,720,759 | 1.74% |
| 2023-12-07 | 23.39 | 23.73 | 23.23 | 23.58 | 23.51 | qfq | 903,977 | 21,309,627 | 0.17% |
| 2023-12-06 | 23.41 | 23.75 | 23.31 | 23.54 | 23.47 | qfq | 927,506 | 21,813,725 | -0.08% |
| 2023-12-05 | 24.00 | 24.10 | 23.36 | 23.56 | 23.49 | qfq | 1,723,407 | 40,716,259 | -2.36% |
| 2023-12-04 | 23.98 | 24.26 | 23.77 | 24.13 | 24.06 | qfq | 1,983,831 | 47,805,299 | 1.05% |
| 2023-12-01 | 23.62 | 23.95 | 23.43 | 23.88 | 23.81 | qfq | 1,422,983 | 33,696,735 | 0.42% |
| 2023-11-30 | 23.40 | 23.88 | 23.36 | 23.78 | 23.71 | qfq | 1,387,687 | 32,775,012 | 1.41% |
| 2023-11-29 | 23.94 | 24.10 | 23.44 | 23.45 | 23.38 | qfq | 1,277,737 | 30,288,497 | -2.54% |
| 2023-11-28 | 23.96 | 24.36 | 23.86 | 24.06 | 23.99 | qfq | 1,850,586 | 44,590,460 | 0.17% |
| 2023-11-27 | 23.21 | 24.12 | 23.10 | 24.02 | 23.95 | qfq | 3,147,533 | 75,165,569 | 2.96% |
| 2023-11-24 | 23.79 | 23.90 | 23.11 | 23.33 | 23.26 | qfq | 4,423,867 | 103,257,652 | -2.47% |
| 2023-11-23 | 23.98 | 24.02 | 23.70 | 23.92 | 23.85 | qfq | 2,069,436 | 49,373,243 | -0.33% |
| 2023-11-22 | 24.82 | 24.86 | 24.00 | 24.00 | 23.93 | qfq | 2,794,031 | 68,145,796 | -3.30% |
| 2023-11-21 | 25.18 | 25.30 | 24.82 | 24.82 | 24.75 | qfq | 2,286,528 | 57,071,667 | -1.39% |
| 2023-11-20 | 25.15 | 25.38 | 24.88 | 25.17 | 25.10 | qfq | 1,998,601 | 50,224,891 | -0.08% |
| 2023-11-17 | 24.82 | 25.29 | 24.78 | 25.19 | 25.12 | qfq | 1,557,288 | 39,081,598 | 1.12% |
| 2023-11-16 | 25.38 | 25.38 | 24.88 | 24.91 | 24.84 | qfq | 2,875,158 | 71,973,504 | -2.08% |
| 2023-11-15 | 25.60 | 25.74 | 25.20 | 25.44 | 25.36 | qfq | 3,161,883 | 80,440,398 | -0.70% |
| 2023-11-14 | 25.54 | 25.95 | 25.39 | 25.62 | 25.54 | qfq | 2,919,418 | 74,886,157 | 0.39% |
| 2023-11-13 | 25.38 | 25.62 | 25.23 | 25.52 | 25.44 | qfq | 2,333,464 | 59,420,842 | 1.03% |
| 2023-11-10 | 25.30 | 25.42 | 24.94 | 25.26 | 25.19 | qfq | 1,432,989 | 36,235,303 | 0.00% |
| 2023-11-09 | 25.42 | 25.55 | 24.86 | 25.26 | 25.19 | qfq | 3,035,892 | 76,351,377 | -0.67% |
| 2023-11-08 | 25.76 | 25.97 | 25.36 | 25.43 | 25.35 | qfq | 3,926,942 | 100,789,978 | -1.09% |
| 2023-11-07 | 26.08 | 26.08 | 25.46 | 25.71 | 25.63 | qfq | 3,784,864 | 97,186,998 | -1.49% |
| 2023-11-06 | 26.10 | 26.37 | 25.70 | 26.10 | 26.02 | qfq | 3,574,204 | 92,830,126 | 0.19% |
| 2023-11-03 | 25.89 | 26.28 | 25.88 | 26.05 | 25.97 | qfq | 887,802 | 23,176,335 | 0.58% |
| 2023-11-02 | 26.19 | 26.45 | 25.70 | 25.90 | 25.82 | qfq | 1,522,941 | 39,687,076 | -1.18% |
| 2023-11-01 | 27.09 | 27.09 | 26.06 | 26.21 | 26.13 | qfq | 2,395,985 | 63,252,469 | -3.28% |
| 2023-10-31 | 26.66 | 27.49 | 26.60 | 27.10 | 27.02 | qfq | 3,092,885 | 83,554,471 | 1.65% |
| 2023-10-30 | 25.87 | 26.86 | 25.79 | 26.66 | 26.58 | qfq | 3,017,739 | 80,086,760 | 2.38% |
| 2023-10-27 | 25.66 | 26.04 | 24.82 | 26.04 | 25.96 | qfq | 2,836,918 | 72,401,917 | 0.31% |
| 2023-10-26 | 25.59 | 25.97 | 25.27 | 25.96 | 25.88 | qfq | 1,571,223 | 40,445,416 | 1.25% |
| 2023-10-25 | 26.20 | 26.42 | 25.52 | 25.64 | 25.56 | qfq | 2,528,010 | 65,653,164 | -2.47% |
| 2023-10-24 | 25.33 | 26.48 | 24.77 | 26.29 | 26.21 | qfq | 3,330,244 | 86,613,923 | 3.67% |
| 2023-10-23 | 25.24 | 25.98 | 24.71 | 25.36 | 25.28 | qfq | 2,483,294 | 63,211,263 | -0.24% |
| 2023-10-20 | 25.42 | 25.85 | 25.05 | 25.42 | 25.34 | qfq | 2,142,076 | 54,534,711 | -0.12% |
| 2023-10-19 | 25.70 | 26.59 | 25.33 | 25.45 | 25.37 | qfq | 2,876,297 | 74,759,336 | -1.81% |
| 2023-10-18 | 26.05 | 26.21 | 24.74 | 25.92 | 25.84 | qfq | 3,622,516 | 93,153,877 | -1.26% |
| 2023-10-17 | 25.36 | 26.33 | 25.28 | 26.25 | 26.17 | qfq | 3,692,101 | 95,807,144 | 3.27% |
| 2023-10-16 | 25.33 | 25.86 | 25.12 | 25.42 | 25.34 | qfq | 1,707,604 | 43,519,134 | 0.36% |
| 2023-10-13 | 25.50 | 25.50 | 25.08 | 25.33 | 25.25 | qfq | 1,443,281 | 36,478,624 | -0.90% |
| 2023-10-12 | 25.72 | 25.79 | 25.35 | 25.56 | 25.48 | qfq | 1,823,659 | 46,486,979 | -0.39% |
| 2023-10-11 | 25.51 | 25.96 | 25.14 | 25.66 | 25.58 | qfq | 2,071,505 | 53,177,365 | 1.10% |
| 2023-10-10 | 25.22 | 25.60 | 25.15 | 25.38 | 25.30 | qfq | 1,419,960 | 35,988,887 | 0.55% |
| 2023-10-09 | 25.48 | 25.49 | 24.93 | 25.24 | 25.17 | qfq | 1,433,412 | 36,210,041 | -0.94% |
| 2023-09-28 | 25.07 | 25.65 | 24.99 | 25.48 | 25.40 | qfq | 1,938,057 | 49,245,300 | 1.59% |
| 2023-09-27 | 24.85 | 25.32 | 24.60 | 25.08 | 25.01 | qfq | 1,948,296 | 48,770,474 | 0.93% |
| 2023-09-26 | 24.73 | 25.15 | 24.70 | 24.85 | 24.78 | qfq | 1,968,863 | 49,186,470 | 0.04% |
| 2023-09-25 | 24.80 | 24.93 | 24.29 | 24.84 | 24.77 | qfq | 2,096,304 | 51,673,321 | 0.16% |
| 2023-09-22 | 24.04 | 24.82 | 23.87 | 24.80 | 24.73 | qfq | 2,185,885 | 53,590,606 | 2.99% |
| 2023-09-21 | 23.83 | 24.30 | 23.82 | 24.08 | 24.01 | qfq | 1,321,033 | 31,796,106 | 0.42% |
| 2023-09-20 | 24.10 | 24.56 | 23.86 | 23.98 | 23.91 | qfq | 1,220,113 | 29,546,236 | -1.03% |
| 2023-09-19 | 24.78 | 24.80 | 24.18 | 24.23 | 24.16 | qfq | 1,466,929 | 35,699,423 | -1.66% |
| 2023-09-18 | 24.70 | 25.10 | 24.51 | 24.64 | 24.57 | qfq | 1,423,821 | 35,278,178 | -0.61% |
| 2023-09-15 | 24.79 | 25.08 | 24.40 | 24.79 | 24.72 | qfq | 1,462,249 | 36,194,543 | 0.45% |
| 2023-09-14 | 25.10 | 25.10 | 24.52 | 24.68 | 24.61 | qfq | 1,313,278 | 32,500,550 | -1.79% |
| 2023-09-13 | 25.52 | 25.62 | 24.68 | 25.13 | 25.06 | qfq | 3,024,435 | 75,478,718 | -1.72% |
| 2023-09-12 | 25.81 | 25.98 | 25.50 | 25.57 | 25.49 | qfq | 1,852,992 | 47,574,224 | -1.62% |
| 2023-09-11 | 25.91 | 26.27 | 25.52 | 25.99 | 25.91 | qfq | 2,355,370 | 60,929,845 | -0.35% |
| 2023-09-08 | 25.36 | 26.37 | 25.30 | 26.08 | 26.00 | qfq | 2,935,836 | 76,083,657 | 2.60% |
| 2023-09-07 | 26.18 | 26.18 | 25.41 | 25.42 | 25.34 | qfq | 2,643,711 | 67,945,912 | -2.98% |
| 2023-09-06 | 25.69 | 26.23 | 25.56 | 26.20 | 26.12 | qfq | 2,602,229 | 67,628,366 | 1.20% |
| 2023-09-05 | 26.19 | 26.39 | 25.73 | 25.89 | 25.81 | qfq | 2,542,783 | 66,177,844 | -1.18% |
| 2023-09-04 | 27.00 | 27.15 | 25.85 | 26.20 | 26.12 | qfq | 4,102,318 | 107,616,561 | -2.86% |
| 2023-09-01 | 27.57 | 27.66 | 26.70 | 26.97 | 26.89 | qfq | 3,125,520 | 84,435,704 | -1.68% |
| 2023-08-31 | 26.89 | 28.17 | 26.60 | 27.43 | 27.35 | qfq | 4,485,297 | 122,505,272 | 1.29% |
| 2023-08-30 | 25.83 | 27.23 | 25.83 | 27.08 | 27.00 | qfq | 5,708,423 | 152,621,320 | 5.37% |
| 2023-08-29 | 24.06 | 25.79 | 24.06 | 25.70 | 25.62 | qfq | 4,899,899 | 122,793,550 | 6.51% |
| 2023-08-28 | 26.61 | 26.90 | 24.10 | 24.13 | 24.06 | qfq | 5,417,451 | 138,049,340 | -3.09% |
| 2023-08-25 | 27.30 | 27.31 | 24.60 | 24.90 | 24.83 | qfq | 7,202,717 | 185,132,107 | -9.62% |
| 2023-08-24 | 28.81 | 28.81 | 27.00 | 27.55 | 27.47 | qfq | 5,207,917 | 143,909,396 | -3.16% |
| 2023-08-23 | 29.35 | 29.43 | 28.35 | 28.45 | 28.37 | qfq | 4,225,850 | 121,507,028 | -4.21% |
| 2023-08-22 | 29.07 | 30.44 | 28.62 | 29.70 | 29.61 | qfq | 7,127,706 | 209,950,397 | 0.75% |
| 2023-08-21 | 29.52 | 30.50 | 28.90 | 29.48 | 29.39 | qfq | 6,678,676 | 199,285,611 | 0.89% |
| 2023-08-18 | 29.35 | 30.98 | 29.10 | 29.22 | 29.13 | qfq | 8,175,117 | 244,701,074 | 1.39% |
| 2023-08-17 | 27.32 | 29.49 | 26.92 | 28.82 | 28.73 | qfq | 6,239,666 | 178,248,790 | 5.53% |
| 2023-08-16 | 28.25 | 28.48 | 27.18 | 27.31 | 27.23 | qfq | 3,012,467 | 83,231,834 | -2.88% |
| 2023-08-15 | 28.63 | 28.94 | 27.77 | 28.12 | 28.04 | qfq | 3,408,846 | 96,515,616 | -2.36% |
| 2023-08-14 | 27.51 | 28.94 | 26.88 | 28.80 | 28.71 | qfq | 4,607,057 | 129,752,646 | 3.19% |
| 2023-08-11 | 28.50 | 28.85 | 27.89 | 27.91 | 27.83 | qfq | 3,968,196 | 112,356,571 | -1.55% |
| 2023-08-10 | 29.26 | 29.57 | 28.31 | 28.35 | 28.27 | qfq | 5,825,352 | 167,838,054 | -3.47% |
| 2023-08-09 | 29.90 | 30.59 | 29.36 | 29.37 | 29.28 | qfq | 4,585,667 | 137,303,955 | -1.97% |
| 2023-08-08 | 30.53 | 31.14 | 29.72 | 29.96 | 29.87 | qfq | 6,948,197 | 210,732,943 | -3.23% |
| 2023-08-07 | 29.00 | 31.99 | 28.81 | 30.96 | 30.87 | qfq | 11,910,712 | 367,397,134 | 6.21% |
| 2023-08-04 | 28.00 | 29.68 | 28.00 | 29.15 | 29.06 | qfq | 7,810,494 | 226,703,886 | 3.88% |
| 2023-08-03 | 27.60 | 28.14 | 27.33 | 28.06 | 27.98 | qfq | 4,088,575 | 114,130,262 | 1.37% |
| 2023-08-02 | 27.31 | 27.95 | 27.22 | 27.68 | 27.60 | qfq | 3,026,191 | 83,567,875 | 0.58% |
| 2023-08-01 | 27.88 | 27.88 | 27.20 | 27.52 | 27.44 | qfq | 3,162,098 | 86,982,464 | 0.07% |
| 2023-07-31 | 26.97 | 27.79 | 26.71 | 27.50 | 27.42 | qfq | 3,923,564 | 107,359,944 | 2.12% |
| 2023-07-28 | 26.08 | 27.26 | 26.06 | 26.93 | 26.85 | qfq | 3,662,419 | 97,594,885 | 2.16% |
| 2023-07-27 | 26.06 | 26.83 | 26.01 | 26.36 | 26.28 | qfq | 2,954,729 | 78,012,030 | 1.23% |
| 2023-07-26 | 26.70 | 26.70 | 26.00 | 26.04 | 25.96 | qfq | 1,932,481 | 50,675,758 | -1.99% |
| 2023-07-25 | 26.38 | 26.67 | 26.05 | 26.57 | 26.49 | qfq | 2,419,177 | 63,804,210 | 2.04% |
| 2023-07-24 | 26.00 | 26.44 | 25.96 | 26.04 | 25.96 | qfq | 2,018,103 | 52,754,036 | -0.72% |
| 2023-07-21 | 26.83 | 27.00 | 25.72 | 26.23 | 26.15 | qfq | 5,891,946 | 155,062,962 | -4.17% |
| 2023-07-20 | 27.57 | 28.46 | 27.33 | 27.37 | 27.29 | qfq | 6,549,370 | 182,379,382 | 0.70% |
| 2023-07-19 | 26.73 | 27.44 | 26.66 | 27.18 | 27.10 | qfq | 3,390,724 | 91,856,444 | 1.38% |
| 2023-07-18 | 26.93 | 26.98 | 26.65 | 26.81 | 26.73 | qfq | 1,759,716 | 47,121,040 | -0.15% |