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
亚辉龙688575.SH
最近收盘价9.362026-07-17
最近交易日2026-07-17
成交量（股）13,273,578
成交额（元）126,906,508
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.273 | — | — | — | 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 | 9.91 | 9.99 | 9.29 | 9.36 | 9.36 | qfq | 13,273,578 | 126,906,508 | -3.90% |
| 2026-07-16 | 9.49 | 9.86 | 9.39 | 9.74 | 9.74 | qfq | 13,278,437 | 128,582,425 | 2.20% |
| 2026-07-15 | 9.15 | 9.65 | 9.12 | 9.53 | 9.53 | qfq | 13,544,034 | 128,691,941 | 3.93% |
| 2026-07-14 | 9.00 | 9.26 | 8.91 | 9.17 | 9.17 | qfq | 7,742,535 | 70,556,889 | 1.89% |
| 2026-07-13 | 9.08 | 9.17 | 8.91 | 9.00 | 9.00 | qfq | 6,876,817 | 61,967,936 | -1.21% |
| 2026-07-10 | 8.85 | 9.21 | 8.73 | 9.11 | 9.11 | qfq | 8,343,803 | 75,452,473 | 2.59% |
| 2026-07-09 | 8.92 | 9.10 | 8.72 | 8.88 | 8.88 | qfq | 5,963,858 | 52,917,693 | -0.89% |
| 2026-07-08 | 8.95 | 9.11 | 8.81 | 8.96 | 8.96 | qfq | 4,957,407 | 44,398,457 | -0.11% |
| 2026-07-07 | 9.23 | 9.23 | 8.91 | 8.97 | 8.97 | qfq | 6,274,632 | 56,472,482 | -3.03% |
| 2026-07-06 | 9.20 | 9.41 | 9.18 | 9.25 | 9.25 | qfq | 6,466,330 | 60,150,524 | -0.43% |
| 2026-07-03 | 9.17 | 9.36 | 9.10 | 9.29 | 9.29 | qfq | 6,600,014 | 61,087,791 | 1.31% |
| 2026-07-02 | 9.15 | 9.36 | 9.05 | 9.17 | 9.17 | qfq | 7,042,153 | 64,786,264 | 0.66% |
| 2026-07-01 | 8.76 | 9.19 | 8.68 | 9.11 | 9.11 | qfq | 7,846,096 | 70,562,401 | 4.00% |
| 2026-06-30 | 8.78 | 8.93 | 8.66 | 8.76 | 8.76 | qfq | 6,720,026 | 58,770,798 | -1.79% |
| 2026-06-29 | 8.59 | 8.95 | 8.34 | 8.92 | 8.92 | qfq | 10,334,695 | 90,348,832 | 3.84% |
| 2026-06-26 | 8.77 | 8.77 | 8.56 | 8.59 | 8.59 | qfq | 6,655,972 | 57,529,832 | -2.05% |
| 2026-06-25 | 8.90 | 8.91 | 8.52 | 8.77 | 8.77 | qfq | 8,504,399 | 73,906,305 | -1.57% |
| 2026-06-24 | 9.29 | 9.30 | 8.85 | 8.91 | 8.91 | qfq | 8,018,620 | 72,452,531 | -3.05% |
| 2026-06-23 | 9.05 | 9.36 | 9.00 | 9.19 | 9.19 | qfq | 11,841,011 | 109,201,640 | 2.00% |
| 2026-06-22 | 9.18 | 9.21 | 8.75 | 9.01 | 9.01 | qfq | 11,720,152 | 104,298,596 | -2.17% |
| 2026-06-18 | 9.04 | 9.36 | 9.04 | 9.21 | 9.21 | qfq | 7,134,261 | 65,783,089 | 1.21% |
| 2026-06-17 | 9.30 | 9.37 | 9.04 | 9.10 | 9.10 | qfq | 7,437,342 | 68,030,065 | -2.67% |
| 2026-06-16 | 9.56 | 9.56 | 9.33 | 9.35 | 9.35 | qfq | 5,422,114 | 50,845,942 | -2.30% |
| 2026-06-15 | 9.58 | 9.71 | 9.41 | 9.57 | 9.57 | qfq | 7,571,206 | 72,079,012 | 0.84% |
| 2026-06-12 | 9.47 | 9.71 | 9.45 | 9.49 | 9.49 | qfq | 8,233,792 | 79,029,688 | 0.11% |
| 2026-06-11 | 9.55 | 9.60 | 9.33 | 9.48 | 9.46 | qfq | 6,319,585 | 59,814,467 | -0.84% |
| 2026-06-10 | 9.50 | 9.59 | 9.20 | 9.56 | 9.54 | qfq | 10,180,935 | 95,542,694 | 0.63% |
| 2026-06-09 | 9.63 | 9.69 | 9.38 | 9.50 | 9.48 | qfq | 8,018,473 | 76,328,856 | -0.42% |
| 2026-06-08 | 9.76 | 9.88 | 9.38 | 9.54 | 9.52 | qfq | 10,775,599 | 103,710,004 | -3.34% |
| 2026-06-05 | 9.78 | 9.97 | 9.66 | 9.87 | 9.85 | qfq | 9,340,395 | 91,905,705 | 1.23% |
| 2026-06-04 | 10.14 | 10.17 | 9.65 | 9.75 | 9.73 | qfq | 11,474,519 | 112,956,315 | -4.13% |
| 2026-06-03 | 10.33 | 10.34 | 10.06 | 10.17 | 10.15 | qfq | 6,084,980 | 61,816,581 | -1.64% |
| 2026-06-02 | 10.52 | 10.62 | 10.25 | 10.34 | 10.32 | qfq | 6,309,443 | 65,324,486 | -1.62% |
| 2026-06-01 | 10.24 | 10.59 | 10.18 | 10.51 | 10.49 | qfq | 8,953,367 | 93,032,373 | 2.04% |
| 2026-05-29 | 10.28 | 10.45 | 10.10 | 10.30 | 10.28 | qfq | 9,833,490 | 100,980,643 | -0.29% |
| 2026-05-28 | 10.57 | 10.60 | 10.12 | 10.33 | 10.31 | qfq | 8,380,100 | 86,499,444 | -2.18% |
| 2026-05-27 | 10.91 | 10.97 | 10.46 | 10.56 | 10.54 | qfq | 8,613,481 | 91,432,608 | -2.94% |
| 2026-05-26 | 11.12 | 11.12 | 10.75 | 10.88 | 10.86 | qfq | 6,370,535 | 69,342,612 | -1.89% |
| 2026-05-25 | 11.24 | 11.33 | 11.00 | 11.09 | 11.07 | qfq | 7,276,938 | 80,929,879 | -1.25% |
| 2026-05-22 | 11.66 | 11.66 | 11.14 | 11.23 | 11.21 | qfq | 8,185,956 | 92,512,863 | -2.60% |
| 2026-05-21 | 12.08 | 12.16 | 11.50 | 11.53 | 11.50 | qfq | 10,648,501 | 125,729,448 | -4.63% |
| 2026-05-20 | 12.28 | 12.34 | 11.97 | 12.09 | 12.06 | qfq | 6,053,819 | 73,312,344 | -2.11% |
| 2026-05-19 | 12.25 | 12.39 | 12.19 | 12.35 | 12.32 | qfq | 3,460,301 | 42,600,873 | 1.31% |
| 2026-05-18 | 12.26 | 12.32 | 12.10 | 12.19 | 12.16 | qfq | 3,901,678 | 47,538,708 | -0.49% |
| 2026-05-15 | 12.46 | 12.54 | 12.19 | 12.25 | 12.22 | qfq | 7,076,382 | 87,543,545 | -1.84% |
| 2026-05-14 | 12.98 | 13.04 | 12.46 | 12.48 | 12.45 | qfq | 8,121,370 | 102,487,134 | -3.93% |
| 2026-05-13 | 13.17 | 13.24 | 12.94 | 12.99 | 12.96 | qfq | 5,827,887 | 75,970,032 | -1.37% |
| 2026-05-12 | 13.32 | 13.33 | 13.16 | 13.17 | 13.14 | qfq | 4,601,713 | 60,891,260 | -1.57% |
| 2026-05-11 | 13.25 | 13.45 | 13.15 | 13.38 | 13.35 | qfq | 6,633,418 | 88,214,133 | 0.98% |
| 2026-05-08 | 13.30 | 13.36 | 13.14 | 13.25 | 13.22 | qfq | 7,295,288 | 96,481,286 | -0.60% |
| 2026-05-07 | 13.58 | 13.65 | 13.28 | 13.33 | 13.30 | qfq | 7,456,377 | 99,988,970 | -2.13% |
| 2026-05-06 | 13.76 | 13.89 | 13.56 | 13.62 | 13.59 | qfq | 5,871,020 | 80,445,615 | -1.38% |
| 2026-04-30 | 14.30 | 14.30 | 13.79 | 13.81 | 13.78 | qfq | 6,275,844 | 87,391,084 | -3.63% |
| 2026-04-29 | 14.18 | 14.44 | 14.06 | 14.33 | 14.30 | qfq | 5,246,592 | 75,200,894 | 2.43% |
| 2026-04-28 | 13.95 | 14.12 | 13.88 | 13.99 | 13.96 | qfq | 2,856,539 | 39,902,877 | 0.65% |
| 2026-04-27 | 14.10 | 14.15 | 13.90 | 13.90 | 13.87 | qfq | 3,389,509 | 47,370,294 | -1.42% |
| 2026-04-24 | 14.00 | 14.16 | 13.92 | 14.10 | 14.07 | qfq | 2,839,492 | 39,840,129 | 0.00% |
| 2026-04-23 | 14.24 | 14.29 | 14.01 | 14.10 | 14.07 | qfq | 3,531,716 | 49,888,881 | -0.84% |
| 2026-04-22 | 14.24 | 14.31 | 14.18 | 14.22 | 14.19 | qfq | 2,117,343 | 30,122,474 | -0.14% |
| 2026-04-21 | 14.40 | 14.58 | 14.22 | 14.24 | 14.21 | qfq | 3,426,216 | 49,125,019 | -1.79% |
| 2026-04-20 | 14.40 | 14.54 | 14.35 | 14.50 | 14.47 | qfq | 4,115,728 | 59,488,553 | 0.62% |
| 2026-04-17 | 14.62 | 14.64 | 14.40 | 14.41 | 14.38 | qfq | 4,053,748 | 58,666,311 | -1.64% |
| 2026-04-16 | 15.00 | 15.00 | 14.62 | 14.65 | 14.62 | qfq | 6,466,264 | 95,234,470 | -2.33% |
| 2026-04-15 | 14.90 | 15.02 | 14.73 | 15.00 | 14.97 | qfq | 6,748,178 | 100,768,968 | 1.49% |
| 2026-04-14 | 14.85 | 14.95 | 14.58 | 14.78 | 14.75 | qfq | 4,250,426 | 62,537,300 | -0.34% |
| 2026-04-13 | 14.88 | 14.96 | 14.64 | 14.83 | 14.80 | qfq | 4,666,638 | 68,871,147 | -0.13% |
| 2026-04-10 | 14.75 | 15.03 | 14.66 | 14.85 | 14.82 | qfq | 5,328,504 | 79,275,899 | 1.23% |
| 2026-04-09 | 15.10 | 15.18 | 14.67 | 14.67 | 14.64 | qfq | 6,245,330 | 93,337,483 | -2.72% |
| 2026-04-08 | 14.97 | 15.27 | 14.93 | 15.08 | 15.05 | qfq | 8,542,133 | 129,192,583 | 2.45% |
| 2026-04-07 | 14.41 | 14.78 | 14.27 | 14.72 | 14.69 | qfq | 3,908,986 | 57,084,143 | 1.80% |
| 2026-04-03 | 14.77 | 14.79 | 14.43 | 14.46 | 14.43 | qfq | 5,834,379 | 85,020,024 | -2.03% |
| 2026-04-02 | 14.88 | 15.00 | 14.51 | 14.76 | 14.73 | qfq | 5,376,087 | 79,096,150 | -1.40% |
| 2026-04-01 | 14.74 | 15.04 | 14.60 | 14.97 | 14.94 | qfq | 5,442,055 | 80,489,040 | 2.39% |
| 2026-03-31 | 14.68 | 14.85 | 14.45 | 14.62 | 14.59 | qfq | 4,961,667 | 72,615,411 | -0.68% |
| 2026-03-30 | 14.84 | 14.92 | 14.40 | 14.72 | 14.69 | qfq | 3,838,338 | 56,211,804 | -1.01% |
| 2026-03-27 | 14.61 | 14.94 | 14.55 | 14.87 | 14.84 | qfq | 5,004,843 | 73,912,079 | 1.36% |
| 2026-03-26 | 14.73 | 14.86 | 14.51 | 14.67 | 14.64 | qfq | 5,463,540 | 80,084,515 | -0.88% |
| 2026-03-25 | 15.08 | 15.09 | 14.65 | 14.80 | 14.77 | qfq | 8,305,456 | 123,171,564 | -1.86% |
| 2026-03-24 | 14.60 | 15.16 | 14.47 | 15.08 | 15.05 | qfq | 9,034,949 | 134,315,826 | 4.50% |
| 2026-03-23 | 14.63 | 14.82 | 14.21 | 14.43 | 14.40 | qfq | 7,568,617 | 109,560,065 | -2.43% |
| 2026-03-20 | 14.62 | 15.09 | 14.62 | 14.79 | 14.76 | qfq | 6,555,943 | 97,559,033 | 0.27% |
| 2026-03-19 | 15.05 | 15.12 | 14.62 | 14.75 | 14.72 | qfq | 5,686,752 | 84,068,575 | -2.64% |
| 2026-03-18 | 15.12 | 15.58 | 15.04 | 15.15 | 15.12 | qfq | 6,612,515 | 100,799,520 | -0.79% |
| 2026-03-17 | 15.38 | 15.69 | 15.25 | 15.27 | 15.24 | qfq | 10,075,789 | 155,862,186 | -0.65% |
| 2026-03-16 | 14.34 | 15.46 | 14.29 | 15.37 | 15.34 | qfq | 17,343,834 | 261,561,950 | 6.81% |
| 2026-03-13 | 14.30 | 14.72 | 14.19 | 14.39 | 14.36 | qfq | 4,987,951 | 71,957,172 | 0.42% |
| 2026-03-12 | 14.38 | 14.45 | 14.23 | 14.33 | 14.30 | qfq | 3,337,735 | 47,874,697 | -0.35% |
| 2026-03-11 | 14.59 | 14.59 | 14.37 | 14.38 | 14.35 | qfq | 3,603,584 | 52,120,432 | -1.44% |
| 2026-03-10 | 14.23 | 14.66 | 14.23 | 14.59 | 14.56 | qfq | 5,838,830 | 84,791,044 | 3.04% |
| 2026-03-09 | 14.07 | 14.29 | 13.93 | 14.16 | 14.13 | qfq | 4,610,064 | 64,948,784 | -0.07% |
| 2026-03-06 | 14.10 | 14.25 | 14.01 | 14.17 | 14.14 | qfq | 4,001,374 | 56,549,734 | 0.21% |
| 2026-03-05 | 13.77 | 14.14 | 13.67 | 14.14 | 14.11 | qfq | 5,322,627 | 74,155,236 | 3.97% |
| 2026-03-04 | 13.81 | 14.03 | 13.58 | 13.60 | 13.57 | qfq | 4,642,339 | 63,816,488 | -2.02% |
| 2026-03-03 | 14.01 | 14.26 | 13.87 | 13.88 | 13.85 | qfq | 6,850,107 | 96,340,050 | -1.00% |
| 2026-03-02 | 13.60 | 14.10 | 13.60 | 14.02 | 13.99 | qfq | 9,794,349 | 136,543,906 | 2.19% |
| 2026-02-27 | 13.56 | 13.74 | 13.51 | 13.72 | 13.69 | qfq | 3,758,182 | 51,187,330 | 1.33% |
| 2026-02-26 | 13.70 | 13.72 | 13.54 | 13.54 | 13.51 | qfq | 4,130,245 | 56,178,846 | -1.10% |
| 2026-02-25 | 13.66 | 13.82 | 13.66 | 13.69 | 13.66 | qfq | 2,926,789 | 40,217,658 | 0.22% |
| 2026-02-24 | 13.70 | 13.77 | 13.63 | 13.66 | 13.63 | qfq | 2,494,867 | 34,162,734 | 0.44% |
| 2026-02-13 | 13.72 | 13.79 | 13.60 | 13.60 | 13.57 | qfq | 3,115,023 | 42,706,351 | -0.95% |
| 2026-02-12 | 13.72 | 13.88 | 13.55 | 13.73 | 13.70 | qfq | 6,607,474 | 90,514,227 | 0.44% |
| 2026-02-11 | 13.64 | 13.72 | 13.60 | 13.67 | 13.64 | qfq | 3,156,228 | 43,111,249 | 0.07% |
| 2026-02-10 | 13.91 | 14.01 | 13.65 | 13.66 | 13.63 | qfq | 9,600,215 | 132,420,991 | -2.57% |
| 2026-02-09 | 13.77 | 14.20 | 13.53 | 14.02 | 13.99 | qfq | 16,362,950 | 226,484,496 | -2.98% |
| 2026-02-06 | 14.48 | 14.65 | 14.41 | 14.45 | 14.42 | qfq | 2,688,433 | 39,155,724 | -0.55% |
| 2026-02-05 | 14.50 | 14.65 | 14.48 | 14.53 | 14.50 | qfq | 3,006,848 | 43,791,792 | -0.14% |
| 2026-02-04 | 14.32 | 14.57 | 14.28 | 14.55 | 14.52 | qfq | 4,136,829 | 59,670,830 | 0.97% |
| 2026-02-03 | 14.26 | 14.42 | 14.18 | 14.41 | 14.38 | qfq | 3,052,460 | 43,764,976 | 1.77% |
| 2026-02-02 | 14.45 | 14.52 | 14.15 | 14.16 | 14.13 | qfq | 5,410,814 | 77,514,475 | -2.01% |
| 2026-01-30 | 14.50 | 14.68 | 14.36 | 14.45 | 14.42 | qfq | 4,922,243 | 71,283,236 | -0.82% |
| 2026-01-29 | 14.62 | 14.81 | 14.38 | 14.57 | 14.54 | qfq | 5,306,838 | 77,433,252 | -0.48% |
| 2026-01-28 | 15.00 | 15.03 | 14.62 | 14.64 | 14.61 | qfq | 6,301,879 | 92,911,421 | -2.07% |
| 2026-01-27 | 15.32 | 15.33 | 14.70 | 14.95 | 14.92 | qfq | 9,416,573 | 140,483,370 | -2.10% |
| 2026-01-26 | 15.10 | 15.52 | 14.91 | 15.27 | 15.24 | qfq | 13,214,145 | 201,002,464 | 1.73% |
| 2026-01-23 | 14.92 | 15.05 | 14.86 | 15.01 | 14.98 | qfq | 6,080,501 | 91,008,790 | 1.15% |
| 2026-01-22 | 14.91 | 14.93 | 14.80 | 14.84 | 14.81 | qfq | 3,835,427 | 56,978,804 | 0.00% |
| 2026-01-21 | 14.80 | 15.02 | 14.74 | 14.84 | 14.81 | qfq | 5,270,264 | 78,316,119 | -0.07% |
| 2026-01-20 | 15.00 | 15.06 | 14.72 | 14.85 | 14.82 | qfq | 6,116,179 | 90,926,858 | -0.87% |
| 2026-01-19 | 15.05 | 15.13 | 14.96 | 14.98 | 14.95 | qfq | 5,761,355 | 86,556,700 | -1.12% |
| 2026-01-16 | 15.39 | 15.53 | 15.00 | 15.15 | 15.12 | qfq | 7,594,784 | 115,135,965 | -1.50% |
| 2026-01-15 | 15.58 | 15.59 | 15.24 | 15.38 | 15.35 | qfq | 8,195,854 | 126,088,912 | -1.35% |
| 2026-01-14 | 15.72 | 16.12 | 15.39 | 15.59 | 15.56 | qfq | 13,081,245 | 206,622,274 | -0.76% |
| 2026-01-13 | 15.85 | 16.09 | 15.63 | 15.71 | 15.68 | qfq | 11,224,951 | 177,743,858 | -0.82% |
| 2026-01-12 | 15.56 | 15.91 | 15.54 | 15.84 | 15.80 | qfq | 12,683,067 | 199,803,008 | 1.28% |
| 2026-01-09 | 15.50 | 15.94 | 15.43 | 15.64 | 15.61 | qfq | 14,705,058 | 230,465,463 | -1.08% |
| 2026-01-08 | 15.55 | 16.22 | 15.19 | 15.81 | 15.77 | qfq | 21,706,297 | 341,250,976 | 1.80% |
| 2026-01-07 | 17.00 | 17.00 | 15.28 | 15.53 | 15.50 | qfq | 28,753,987 | 462,642,355 | 0.00% |
| 2026-01-06 | 14.76 | 15.80 | 14.53 | 15.53 | 15.50 | qfq | 19,261,530 | 292,985,256 | 6.52% |
| 2026-01-05 | 14.28 | 14.58 | 14.15 | 14.58 | 14.55 | qfq | 4,833,631 | 69,720,811 | 2.68% |
| 2025-12-31 | 14.24 | 14.29 | 14.16 | 14.20 | 14.17 | qfq | 2,123,408 | 30,200,200 | 0.14% |
| 2025-12-30 | 14.23 | 14.25 | 14.11 | 14.18 | 14.15 | qfq | 1,913,204 | 27,144,733 | -0.14% |
| 2025-12-29 | 14.30 | 14.37 | 14.15 | 14.20 | 14.17 | qfq | 3,476,825 | 49,513,646 | -0.84% |
| 2025-12-26 | 14.47 | 14.49 | 14.28 | 14.32 | 14.29 | qfq | 2,722,257 | 39,150,719 | -0.97% |
| 2025-12-25 | 14.35 | 14.49 | 14.31 | 14.46 | 14.43 | qfq | 2,651,134 | 38,218,307 | 0.77% |
| 2025-12-24 | 14.32 | 14.41 | 14.18 | 14.35 | 14.32 | qfq | 2,260,825 | 32,374,924 | 0.63% |
| 2025-12-23 | 14.38 | 14.44 | 14.21 | 14.26 | 14.23 | qfq | 3,063,306 | 43,808,633 | -0.77% |
| 2025-12-22 | 14.35 | 14.47 | 14.31 | 14.37 | 14.34 | qfq | 2,885,611 | 41,555,148 | 0.14% |
| 2025-12-19 | 14.43 | 14.46 | 14.32 | 14.35 | 14.32 | qfq | 2,779,092 | 39,973,783 | -0.21% |
| 2025-12-18 | 14.22 | 14.44 | 14.21 | 14.38 | 14.35 | qfq | 4,587,364 | 65,947,707 | 1.13% |
| 2025-12-17 | 14.02 | 14.27 | 14.00 | 14.22 | 14.19 | qfq | 4,251,501 | 60,239,447 | 1.50% |
| 2025-12-16 | 14.10 | 14.14 | 13.93 | 14.01 | 13.98 | qfq | 3,386,025 | 47,503,474 | -0.64% |
| 2025-12-15 | 14.35 | 14.35 | 13.96 | 14.10 | 14.07 | qfq | 7,425,821 | 104,469,657 | -2.42% |
| 2025-12-12 | 14.14 | 14.45 | 13.80 | 14.45 | 14.42 | qfq | 13,548,568 | 190,021,880 | 2.41% |
| 2025-12-11 | 14.27 | 14.32 | 14.03 | 14.11 | 14.08 | qfq | 5,415,553 | 76,642,724 | -0.98% |
| 2025-12-10 | 14.25 | 14.37 | 14.19 | 14.25 | 14.22 | qfq | 3,905,996 | 55,727,333 | 0.00% |
| 2025-12-09 | 14.45 | 14.48 | 14.25 | 14.25 | 14.22 | qfq | 3,390,769 | 48,588,689 | -0.90% |
| 2025-12-08 | 14.50 | 14.56 | 14.35 | 14.38 | 14.35 | qfq | 4,410,338 | 63,571,591 | -0.62% |
| 2025-12-05 | 14.46 | 14.49 | 14.28 | 14.47 | 14.44 | qfq | 2,922,396 | 41,985,716 | 0.49% |
| 2025-12-04 | 14.51 | 14.67 | 14.38 | 14.40 | 14.37 | qfq | 2,203,922 | 31,856,931 | -1.50% |
| 2025-12-03 | 14.56 | 14.75 | 14.42 | 14.62 | 14.59 | qfq | 3,236,164 | 47,171,542 | 0.69% |
| 2025-12-02 | 14.83 | 14.84 | 14.51 | 14.52 | 14.49 | qfq | 3,364,648 | 49,198,183 | -1.69% |
| 2025-12-01 | 14.72 | 14.88 | 14.65 | 14.77 | 14.74 | qfq | 3,728,583 | 55,014,051 | 0.27% |
| 2025-11-28 | 14.66 | 14.77 | 14.56 | 14.73 | 14.70 | qfq | 3,408,472 | 49,979,523 | 0.20% |
| 2025-11-27 | 14.71 | 14.77 | 14.61 | 14.70 | 14.67 | qfq | 3,184,683 | 46,821,139 | 0.07% |
| 2025-11-26 | 14.83 | 15.13 | 14.64 | 14.69 | 14.66 | qfq | 4,451,548 | 66,231,322 | -0.94% |
| 2025-11-25 | 14.99 | 14.99 | 14.81 | 14.83 | 14.80 | qfq | 3,998,668 | 59,513,006 | -0.20% |
| 2025-11-24 | 15.02 | 15.05 | 14.69 | 14.86 | 14.83 | qfq | 5,873,723 | 87,034,263 | -0.34% |
| 2025-11-21 | 15.43 | 15.59 | 14.90 | 14.91 | 14.88 | qfq | 6,573,368 | 99,949,169 | -3.68% |
| 2025-11-20 | 15.38 | 15.62 | 15.27 | 15.48 | 15.45 | qfq | 4,731,409 | 72,977,863 | 0.98% |
| 2025-11-19 | 15.60 | 15.65 | 15.26 | 15.33 | 15.30 | qfq | 4,950,874 | 76,249,393 | -1.73% |
| 2025-11-18 | 15.72 | 15.97 | 15.50 | 15.60 | 15.57 | qfq | 6,304,291 | 98,792,329 | -0.76% |
| 2025-11-17 | 15.93 | 16.02 | 15.60 | 15.72 | 15.69 | qfq | 7,121,448 | 111,755,075 | -1.44% |
| 2025-11-14 | 16.25 | 16.35 | 15.93 | 15.95 | 15.91 | qfq | 8,305,027 | 133,692,728 | -1.91% |
| 2025-11-13 | 16.47 | 16.47 | 16.04 | 16.26 | 16.22 | qfq | 11,238,878 | 182,759,851 | -0.73% |
| 2025-11-12 | 15.40 | 16.88 | 15.31 | 16.38 | 16.34 | qfq | 25,501,509 | 412,411,643 | 6.71% |
| 2025-11-11 | 15.24 | 15.38 | 15.11 | 15.35 | 15.32 | qfq | 4,145,505 | 63,124,238 | 0.99% |
| 2025-11-10 | 15.07 | 15.26 | 14.98 | 15.20 | 15.17 | qfq | 3,444,611 | 52,313,578 | 1.33% |
| 2025-11-07 | 15.01 | 15.09 | 14.98 | 15.00 | 14.97 | qfq | 1,997,199 | 29,993,712 | -0.27% |
| 2025-11-06 | 15.26 | 15.26 | 15.00 | 15.04 | 15.01 | qfq | 2,996,027 | 45,187,503 | -0.27% |
| 2025-11-05 | 15.05 | 15.17 | 14.95 | 15.08 | 15.05 | qfq | 2,723,877 | 41,150,764 | 0.40% |
| 2025-11-04 | 14.99 | 15.13 | 14.85 | 15.02 | 14.99 | qfq | 2,976,007 | 44,607,704 | 0.13% |
| 2025-11-03 | 15.15 | 15.15 | 14.87 | 15.00 | 14.97 | qfq | 3,080,458 | 46,130,496 | -0.20% |
| 2025-10-31 | 15.04 | 15.25 | 14.96 | 15.03 | 15.00 | qfq | 3,915,342 | 58,837,205 | -0.07% |
| 2025-10-30 | 15.17 | 15.45 | 14.99 | 15.04 | 15.01 | qfq | 6,370,964 | 96,857,567 | -0.66% |
| 2025-10-29 | 15.12 | 15.34 | 14.93 | 15.14 | 15.11 | qfq | 5,926,462 | 89,578,730 | 0.80% |
| 2025-10-28 | 14.58 | 15.40 | 14.51 | 15.02 | 14.99 | qfq | 9,332,932 | 140,323,069 | 2.74% |
| 2025-10-27 | 14.70 | 14.76 | 14.58 | 14.62 | 14.59 | qfq | 2,350,652 | 34,506,572 | 0.21% |
| 2025-10-24 | 14.69 | 14.77 | 14.58 | 14.59 | 14.56 | qfq | 2,760,196 | 40,487,593 | -0.61% |
| 2025-10-23 | 14.60 | 14.71 | 14.50 | 14.68 | 14.65 | qfq | 2,540,504 | 37,106,033 | 0.96% |
| 2025-10-22 | 14.51 | 14.59 | 14.39 | 14.54 | 14.51 | qfq | 2,312,425 | 33,526,076 | 0.83% |
| 2025-10-21 | 14.32 | 14.50 | 14.32 | 14.42 | 14.39 | qfq | 2,252,073 | 32,485,363 | 0.63% |
| 2025-10-20 | 14.39 | 14.45 | 14.30 | 14.33 | 14.30 | qfq | 1,975,948 | 28,358,760 | -0.07% |
| 2025-10-17 | 14.50 | 14.53 | 14.28 | 14.34 | 14.31 | qfq | 2,887,533 | 41,532,730 | -0.90% |
| 2025-10-16 | 14.64 | 14.66 | 14.44 | 14.47 | 14.44 | qfq | 2,571,653 | 37,353,755 | -1.09% |
| 2025-10-15 | 14.54 | 14.70 | 14.50 | 14.63 | 14.60 | qfq | 2,234,352 | 32,682,294 | 0.76% |
| 2025-10-14 | 14.55 | 14.75 | 14.48 | 14.52 | 14.49 | qfq | 3,070,057 | 44,746,636 | 0.00% |
| 2025-10-13 | 14.35 | 14.60 | 14.24 | 14.52 | 14.49 | qfq | 3,091,564 | 44,690,247 | -0.62% |
| 2025-10-10 | 14.55 | 14.63 | 14.50 | 14.61 | 14.58 | qfq | 3,028,854 | 44,176,634 | 0.41% |
| 2025-10-09 | 14.55 | 14.66 | 14.42 | 14.55 | 14.52 | qfq | 3,189,539 | 46,326,827 | 0.00% |
| 2025-09-30 | 14.54 | 14.69 | 14.49 | 14.55 | 14.52 | qfq | 3,064,443 | 44,662,412 | 0.07% |
| 2025-09-29 | 14.28 | 14.57 | 14.14 | 14.54 | 14.51 | qfq | 3,517,684 | 50,545,554 | 1.68% |
| 2025-09-26 | 14.21 | 14.39 | 14.15 | 14.30 | 14.27 | qfq | 2,486,931 | 35,527,785 | 0.07% |
| 2025-09-25 | 14.40 | 14.58 | 14.24 | 14.29 | 14.26 | qfq | 3,131,563 | 45,053,967 | -1.18% |
| 2025-09-24 | 14.26 | 14.49 | 14.21 | 14.46 | 14.43 | qfq | 2,774,389 | 39,952,540 | 1.40% |
| 2025-09-23 | 14.48 | 14.61 | 14.06 | 14.26 | 14.23 | qfq | 4,871,843 | 69,313,803 | -1.79% |
| 2025-09-22 | 14.60 | 14.69 | 14.46 | 14.52 | 14.49 | qfq | 3,119,513 | 45,304,596 | -0.62% |
| 2025-09-19 | 14.80 | 14.85 | 14.59 | 14.61 | 14.58 | qfq | 4,251,879 | 62,406,480 | -1.22% |
| 2025-09-18 | 14.95 | 15.07 | 14.75 | 14.79 | 14.76 | qfq | 5,056,201 | 75,516,263 | -1.20% |
| 2025-09-17 | 15.06 | 15.06 | 14.94 | 14.97 | 14.94 | qfq | 2,828,100 | 42,376,297 | -0.40% |
| 2025-09-16 | 15.00 | 15.05 | 14.88 | 15.03 | 15.00 | qfq | 3,148,491 | 47,096,126 | 0.33% |
| 2025-09-15 | 15.10 | 15.15 | 14.95 | 14.98 | 14.95 | qfq | 4,050,902 | 60,832,179 | -1.19% |
| 2025-09-12 | 15.28 | 15.38 | 15.11 | 15.16 | 15.13 | qfq | 4,101,037 | 62,361,066 | -0.79% |
| 2025-09-11 | 15.03 | 15.30 | 14.90 | 15.28 | 15.25 | qfq | 4,922,754 | 74,637,354 | 0.86% |
| 2025-09-10 | 15.00 | 15.19 | 14.96 | 15.15 | 15.12 | qfq | 3,092,964 | 46,630,489 | 1.00% |
| 2025-09-09 | 15.27 | 15.30 | 14.93 | 15.00 | 14.97 | qfq | 5,633,693 | 85,043,603 | -2.15% |
| 2025-09-08 | 15.06 | 15.40 | 15.04 | 15.33 | 15.30 | qfq | 6,190,141 | 94,594,109 | 1.79% |
| 2025-09-05 | 14.91 | 15.09 | 14.78 | 15.06 | 15.03 | qfq | 3,785,320 | 56,588,948 | 1.21% |
| 2025-09-04 | 14.81 | 15.07 | 14.75 | 14.88 | 14.85 | qfq | 4,450,031 | 66,467,656 | -0.07% |
| 2025-09-03 | 15.05 | 15.17 | 14.87 | 14.89 | 14.86 | qfq | 4,190,006 | 62,722,843 | -1.00% |
| 2025-09-02 | 15.30 | 15.33 | 14.98 | 15.04 | 15.01 | qfq | 5,910,174 | 89,095,804 | -1.64% |
| 2025-09-01 | 15.29 | 15.40 | 15.15 | 15.29 | 15.26 | qfq | 6,016,665 | 91,816,418 | 0.20% |
| 2025-08-29 | 15.28 | 15.45 | 15.20 | 15.26 | 15.23 | qfq | 5,198,202 | 79,546,345 | -1.04% |
| 2025-08-28 | 15.49 | 15.56 | 15.03 | 15.42 | 15.39 | qfq | 8,545,525 | 130,823,166 | -0.26% |
| 2025-08-27 | 15.95 | 15.95 | 15.45 | 15.46 | 15.43 | qfq | 10,096,284 | 158,822,830 | -2.83% |
| 2025-08-26 | 16.06 | 16.07 | 15.81 | 15.91 | 15.87 | qfq | 13,107,167 | 208,328,265 | -2.39% |
| 2025-08-25 | 15.66 | 16.46 | 15.61 | 16.30 | 16.26 | qfq | 16,655,008 | 266,685,859 | 4.42% |
| 2025-08-22 | 15.61 | 15.71 | 15.46 | 15.61 | 15.58 | qfq | 5,711,231 | 88,858,380 | 0.32% |
| 2025-08-21 | 15.50 | 15.75 | 15.46 | 15.56 | 15.53 | qfq | 7,351,967 | 114,763,474 | 0.78% |
| 2025-08-20 | 15.35 | 15.46 | 15.21 | 15.44 | 15.41 | qfq | 7,046,162 | 107,965,606 | 0.32% |
| 2025-08-19 | 15.54 | 15.63 | 15.36 | 15.39 | 15.36 | qfq | 9,227,282 | 142,924,923 | -1.54% |
| 2025-08-18 | 15.60 | 15.85 | 15.53 | 15.63 | 15.60 | qfq | 8,152,741 | 127,766,243 | 0.77% |
| 2025-08-15 | 15.25 | 15.53 | 15.25 | 15.51 | 15.48 | qfq | 6,054,813 | 93,574,464 | 1.44% |
| 2025-08-14 | 15.75 | 15.80 | 15.28 | 15.29 | 15.26 | qfq | 9,204,183 | 142,411,634 | -2.61% |
| 2025-08-13 | 15.85 | 15.91 | 15.65 | 15.70 | 15.67 | qfq | 6,739,140 | 106,104,663 | -0.95% |
| 2025-08-12 | 15.80 | 16.16 | 15.78 | 15.85 | 15.81 | qfq | 8,085,687 | 129,096,715 | 0.19% |
| 2025-08-11 | 15.57 | 15.89 | 15.57 | 15.82 | 15.78 | qfq | 6,827,945 | 107,626,404 | 0.57% |
| 2025-08-08 | 15.78 | 15.93 | 15.53 | 15.73 | 15.70 | qfq | 7,930,315 | 124,901,268 | -0.51% |
| 2025-08-07 | 16.00 | 16.22 | 15.76 | 15.81 | 15.77 | qfq | 9,294,914 | 148,489,494 | -0.94% |
| 2025-08-06 | 16.14 | 16.22 | 15.87 | 15.96 | 15.92 | qfq | 6,661,515 | 106,453,973 | -1.30% |
| 2025-08-05 | 16.05 | 16.39 | 15.84 | 16.17 | 16.13 | qfq | 9,239,864 | 148,786,651 | 0.87% |
| 2025-08-04 | 15.81 | 16.09 | 15.63 | 16.03 | 15.99 | qfq | 6,568,529 | 104,220,575 | 0.82% |
| 2025-08-01 | 15.79 | 16.14 | 15.69 | 15.90 | 15.86 | qfq | 7,688,261 | 122,467,032 | 1.15% |
| 2025-07-31 | 15.76 | 16.06 | 15.67 | 15.72 | 15.69 | qfq | 7,338,595 | 116,349,575 | -0.25% |
| 2025-07-30 | 15.72 | 15.97 | 15.60 | 15.76 | 15.73 | qfq | 6,524,350 | 103,110,795 | 0.25% |
| 2025-07-29 | 15.77 | 15.87 | 15.44 | 15.72 | 15.69 | qfq | 7,096,432 | 111,073,843 | 0.13% |
| 2025-07-28 | 15.81 | 16.17 | 15.65 | 15.70 | 15.67 | qfq | 8,772,447 | 139,179,982 | 0.13% |
| 2025-07-25 | 15.95 | 16.28 | 15.67 | 15.68 | 15.65 | qfq | 12,361,855 | 197,255,670 | 0.51% |
| 2025-07-24 | 15.14 | 15.73 | 15.13 | 15.60 | 15.57 | qfq | 8,064,992 | 124,813,628 | 3.04% |
| 2025-07-23 | 15.10 | 15.27 | 15.06 | 15.14 | 15.11 | qfq | 4,420,878 | 67,131,298 | 0.07% |
| 2025-07-22 | 15.12 | 15.16 | 15.04 | 15.13 | 15.10 | qfq | 3,541,558 | 53,493,167 | 0.20% |
| 2025-07-21 | 15.17 | 15.31 | 15.09 | 15.10 | 15.07 | qfq | 4,237,790 | 64,306,074 | 0.20% |
| 2025-07-18 | 14.91 | 15.08 | 14.84 | 15.07 | 15.04 | qfq | 4,492,986 | 67,222,882 | 1.41% |
| 2025-07-17 | 14.88 | 14.89 | 14.80 | 14.86 | 14.83 | qfq | 2,580,301 | 38,314,855 | 0.13% |
| 2025-07-16 | 14.67 | 14.86 | 14.67 | 14.84 | 14.81 | qfq | 2,461,725 | 36,430,279 | 0.68% |
| 2025-07-15 | 14.82 | 14.91 | 14.61 | 14.74 | 14.71 | qfq | 3,491,456 | 51,358,235 | -0.54% |
| 2025-07-14 | 14.84 | 14.90 | 14.81 | 14.82 | 14.79 | qfq | 2,154,104 | 31,999,474 | -0.13% |
| 2025-07-11 | 14.81 | 14.88 | 14.72 | 14.84 | 14.81 | qfq | 3,284,735 | 48,631,883 | 0.34% |
| 2025-07-10 | 14.92 | 14.92 | 14.76 | 14.79 | 14.76 | qfq | 2,506,964 | 37,148,536 | 0.00% |
| 2025-07-09 | 14.80 | 14.86 | 14.74 | 14.79 | 14.76 | qfq | 2,753,227 | 40,749,735 | 0.00% |
| 2025-07-08 | 14.66 | 14.82 | 14.66 | 14.79 | 14.76 | qfq | 3,854,024 | 56,811,359 | 0.41% |
| 2025-07-07 | 14.80 | 14.88 | 14.66 | 14.73 | 14.70 | qfq | 2,560,963 | 37,775,944 | 0.61% |
| 2025-07-04 | 14.72 | 14.79 | 14.64 | 14.64 | 14.61 | qfq | 3,097,704 | 45,546,519 | -0.48% |
| 2025-07-03 | 14.57 | 14.77 | 14.54 | 14.71 | 14.68 | qfq | 3,745,333 | 55,025,853 | 1.03% |
| 2025-07-02 | 14.58 | 14.66 | 14.49 | 14.56 | 14.53 | qfq | 2,756,251 | 40,077,108 | -0.34% |
| 2025-07-01 | 14.61 | 14.78 | 14.54 | 14.61 | 14.58 | qfq | 3,130,617 | 45,825,821 | 0.14% |
| 2025-06-30 | 14.45 | 14.64 | 14.45 | 14.59 | 14.56 | qfq | 3,279,993 | 47,689,872 | 0.97% |
| 2025-06-27 | 14.66 | 14.70 | 14.44 | 14.45 | 14.42 | qfq | 2,787,337 | 40,577,957 | -2.23% |
| 2025-06-26 | 14.85 | 14.85 | 14.69 | 14.78 | 14.54 | qfq | 2,502,070 | 36,892,539 | -0.20% |
| 2025-06-25 | 14.72 | 14.84 | 14.65 | 14.81 | 14.57 | qfq | 2,723,450 | 40,122,163 | 0.68% |
| 2025-06-24 | 14.63 | 14.75 | 14.54 | 14.71 | 14.47 | qfq | 2,532,732 | 37,201,269 | 0.96% |
| 2025-06-23 | 14.46 | 14.61 | 14.43 | 14.57 | 14.33 | qfq | 1,481,885 | 21,548,885 | 0.55% |
| 2025-06-20 | 14.53 | 14.59 | 14.43 | 14.49 | 14.25 | qfq | 1,471,864 | 21,373,391 | -0.21% |
| 2025-06-19 | 14.53 | 14.63 | 14.43 | 14.52 | 14.28 | qfq | 1,849,370 | 26,814,345 | -0.21% |
| 2025-06-18 | 14.75 | 14.83 | 14.50 | 14.55 | 14.31 | qfq | 2,584,952 | 37,728,703 | -1.69% |
| 2025-06-17 | 14.58 | 14.97 | 14.58 | 14.80 | 14.56 | qfq | 4,384,187 | 64,876,445 | 1.65% |
| 2025-06-16 | 14.48 | 14.60 | 14.43 | 14.56 | 14.32 | qfq | 2,479,737 | 36,087,146 | -0.14% |
| 2025-06-13 | 14.88 | 14.92 | 14.50 | 14.58 | 14.34 | qfq | 4,763,833 | 69,903,939 | -2.41% |
| 2025-06-12 | 14.97 | 15.02 | 14.86 | 14.94 | 14.70 | qfq | 3,660,020 | 54,624,005 | -0.20% |
| 2025-06-11 | 15.06 | 15.20 | 14.97 | 14.97 | 14.72 | qfq | 2,478,385 | 37,357,367 | -0.47% |
| 2025-06-10 | 15.18 | 15.26 | 14.92 | 15.04 | 14.79 | qfq | 3,543,848 | 53,548,891 | -0.73% |
| 2025-06-09 | 15.16 | 15.27 | 15.12 | 15.15 | 14.90 | qfq | 2,850,204 | 43,308,612 | 0.20% |
| 2025-06-06 | 15.32 | 15.32 | 15.08 | 15.12 | 14.87 | qfq | 2,927,577 | 44,307,738 | -0.72% |
| 2025-06-05 | 15.00 | 15.43 | 14.89 | 15.23 | 14.98 | qfq | 6,143,554 | 93,265,599 | 1.53% |
| 2025-06-04 | 14.95 | 15.05 | 14.86 | 15.00 | 14.75 | qfq | 2,120,121 | 31,773,393 | 0.27% |
| 2025-06-03 | 14.85 | 14.98 | 14.80 | 14.96 | 14.71 | qfq | 2,568,671 | 38,322,262 | 0.74% |
| 2025-05-30 | 14.84 | 14.97 | 14.83 | 14.85 | 14.61 | qfq | 2,388,157 | 35,531,235 | -0.13% |
| 2025-05-29 | 14.75 | 14.88 | 14.68 | 14.87 | 14.63 | qfq | 2,733,286 | 40,550,638 | 1.36% |
| 2025-05-28 | 14.76 | 14.88 | 14.62 | 14.67 | 14.43 | qfq | 2,205,614 | 32,490,199 | -0.81% |
| 2025-05-27 | 14.61 | 14.84 | 14.58 | 14.79 | 14.55 | qfq | 2,263,515 | 33,357,403 | 1.37% |
| 2025-05-26 | 14.70 | 14.87 | 14.56 | 14.59 | 14.35 | qfq | 2,297,868 | 33,626,293 | -0.75% |
| 2025-05-23 | 14.78 | 14.92 | 14.70 | 14.70 | 14.46 | qfq | 2,455,920 | 36,429,416 | -0.34% |
| 2025-05-22 | 14.98 | 14.98 | 14.71 | 14.75 | 14.51 | qfq | 2,209,388 | 32,737,991 | -1.27% |
| 2025-05-21 | 14.94 | 15.01 | 14.86 | 14.94 | 14.70 | qfq | 2,247,544 | 33,568,539 | 0.00% |
| 2025-05-20 | 15.00 | 15.00 | 14.80 | 14.94 | 14.70 | qfq | 2,581,429 | 38,516,677 | 0.07% |
| 2025-05-19 | 14.61 | 15.04 | 14.52 | 14.93 | 14.69 | qfq | 4,557,483 | 67,552,962 | 2.26% |
| 2025-05-16 | 14.56 | 14.68 | 14.56 | 14.60 | 14.36 | qfq | 1,889,554 | 27,628,990 | -0.07% |
| 2025-05-15 | 14.66 | 14.72 | 14.55 | 14.61 | 14.37 | qfq | 1,927,833 | 28,196,539 | -0.34% |
| 2025-05-14 | 14.60 | 14.73 | 14.48 | 14.66 | 14.42 | qfq | 2,988,167 | 43,561,561 | 0.41% |
| 2025-05-13 | 14.68 | 14.75 | 14.60 | 14.60 | 14.36 | qfq | 3,058,329 | 44,862,710 | -0.07% |
| 2025-05-12 | 14.53 | 14.65 | 14.53 | 14.61 | 14.37 | qfq | 2,577,104 | 37,656,717 | 0.90% |
| 2025-05-09 | 14.63 | 14.69 | 14.47 | 14.48 | 14.24 | qfq | 2,145,543 | 31,179,471 | -1.03% |
| 2025-05-08 | 14.56 | 14.69 | 14.53 | 14.63 | 14.39 | qfq | 2,710,193 | 39,661,594 | 0.07% |
| 2025-05-07 | 14.75 | 14.80 | 14.51 | 14.62 | 14.38 | qfq | 3,173,324 | 46,419,361 | 0.41% |
| 2025-05-06 | 14.54 | 14.58 | 14.38 | 14.56 | 14.32 | qfq | 3,374,530 | 48,979,067 | 1.53% |
| 2025-04-30 | 14.19 | 14.44 | 14.19 | 14.34 | 14.10 | qfq | 3,397,387 | 48,582,606 | 1.06% |
| 2025-04-29 | 14.19 | 14.29 | 14.06 | 14.19 | 13.96 | qfq | 2,507,318 | 35,574,810 | 0.28% |
| 2025-04-28 | 14.50 | 14.51 | 14.15 | 14.15 | 13.92 | qfq | 4,672,028 | 66,553,313 | -2.88% |
| 2025-04-25 | 14.38 | 14.72 | 14.30 | 14.57 | 14.33 | qfq | 5,188,800 | 75,099,556 | -1.89% |
| 2025-04-24 | 14.89 | 15.01 | 14.80 | 14.85 | 14.61 | qfq | 3,154,559 | 47,013,034 | -0.34% |
| 2025-04-23 | 14.84 | 15.05 | 14.83 | 14.90 | 14.66 | qfq | 3,133,713 | 46,739,789 | 0.40% |
| 2025-04-22 | 14.86 | 15.00 | 14.75 | 14.84 | 14.60 | qfq | 3,689,754 | 54,741,305 | -0.67% |
| 2025-04-21 | 14.85 | 15.03 | 14.79 | 14.94 | 14.70 | qfq | 2,425,503 | 36,226,864 | 0.34% |
| 2025-04-18 | 14.93 | 15.02 | 14.79 | 14.89 | 14.65 | qfq | 2,119,893 | 31,564,513 | -0.20% |
| 2025-04-17 | 14.87 | 15.11 | 14.82 | 14.92 | 14.68 | qfq | 3,269,597 | 48,999,193 | 0.00% |
| 2025-04-16 | 15.07 | 15.15 | 14.76 | 14.92 | 14.68 | qfq | 3,515,738 | 52,381,807 | -1.19% |
| 2025-04-15 | 15.17 | 15.23 | 15.01 | 15.10 | 14.85 | qfq | 2,757,705 | 41,622,916 | -0.59% |
| 2025-04-14 | 15.30 | 15.35 | 15.15 | 15.19 | 14.94 | qfq | 3,931,479 | 59,832,014 | 0.26% |
| 2025-04-11 | 15.18 | 15.31 | 15.08 | 15.15 | 14.90 | qfq | 5,790,541 | 87,931,530 | -0.53% |
| 2025-04-10 | 15.20 | 15.54 | 15.16 | 15.23 | 14.98 | qfq | 6,685,056 | 102,393,436 | 1.33% |
| 2025-04-09 | 14.85 | 15.09 | 14.28 | 15.03 | 14.78 | qfq | 6,593,857 | 97,471,424 | 0.00% |
| 2025-04-08 | 14.60 | 15.38 | 14.60 | 15.03 | 14.78 | qfq | 7,839,201 | 117,617,827 | 3.51% |
| 2025-04-07 | 16.00 | 16.18 | 13.95 | 14.52 | 14.28 | qfq | 10,101,032 | 153,338,996 | -12.05% |
| 2025-04-03 | 16.48 | 16.74 | 16.44 | 16.51 | 16.24 | qfq | 2,940,213 | 48,687,387 | -0.12% |
| 2025-04-02 | 16.59 | 16.66 | 16.48 | 16.53 | 16.26 | qfq | 2,623,977 | 43,434,639 | -0.48% |
| 2025-04-01 | 16.19 | 16.78 | 16.19 | 16.61 | 16.34 | qfq | 5,175,039 | 85,869,300 | 2.91% |
| 2025-03-31 | 16.47 | 16.53 | 16.01 | 16.14 | 15.88 | qfq | 4,248,038 | 69,015,508 | -2.36% |
| 2025-03-28 | 16.70 | 16.86 | 16.43 | 16.53 | 16.26 | qfq | 3,683,328 | 61,384,154 | -1.14% |
| 2025-03-27 | 16.68 | 16.81 | 16.51 | 16.72 | 16.45 | qfq | 2,642,333 | 44,150,884 | -0.06% |
| 2025-03-26 | 16.70 | 16.86 | 16.69 | 16.73 | 16.46 | qfq | 2,520,704 | 42,276,774 | -0.12% |
| 2025-03-25 | 16.51 | 16.77 | 16.46 | 16.75 | 16.48 | qfq | 3,059,743 | 50,943,376 | 1.15% |
| 2025-03-24 | 16.70 | 16.79 | 16.40 | 16.56 | 16.29 | qfq | 4,178,599 | 69,401,256 | -0.96% |
| 2025-03-21 | 16.84 | 16.93 | 16.66 | 16.72 | 16.45 | qfq | 3,780,209 | 63,386,820 | -0.77% |
| 2025-03-20 | 17.04 | 17.07 | 16.84 | 16.85 | 16.57 | qfq | 3,607,815 | 61,128,548 | -1.17% |
| 2025-03-19 | 17.20 | 17.34 | 17.01 | 17.05 | 16.77 | qfq | 4,628,528 | 79,453,040 | -1.04% |
| 2025-03-18 | 17.28 | 17.44 | 17.22 | 17.23 | 16.95 | qfq | 4,152,313 | 71,782,511 | -0.29% |
| 2025-03-17 | 17.31 | 17.65 | 17.22 | 17.28 | 17.00 | qfq | 6,404,414 | 111,274,313 | 0.99% |
| 2025-03-14 | 16.89 | 17.17 | 16.84 | 17.11 | 16.83 | qfq | 5,804,101 | 98,901,274 | 1.30% |
| 2025-03-13 | 16.86 | 16.95 | 16.71 | 16.89 | 16.61 | qfq | 4,049,578 | 68,101,964 | -0.06% |
| 2025-03-12 | 17.09 | 17.13 | 16.81 | 16.90 | 16.62 | qfq | 6,497,515 | 109,841,457 | -1.11% |
| 2025-03-11 | 17.28 | 17.30 | 16.92 | 17.09 | 16.81 | qfq | 7,308,526 | 124,947,218 | -2.29% |
| 2025-03-10 | 17.50 | 17.68 | 17.30 | 17.49 | 17.20 | qfq | 6,865,887 | 119,697,676 | 1.63% |
| 2025-03-07 | 17.65 | 17.65 | 17.16 | 17.21 | 16.93 | qfq | 7,360,322 | 127,787,007 | -0.64% |
| 2025-03-06 | 17.35 | 17.40 | 17.02 | 17.32 | 17.04 | qfq | 8,371,924 | 144,033,140 | 0.81% |
| 2025-03-05 | 18.01 | 18.10 | 17.11 | 17.18 | 16.90 | qfq | 12,368,945 | 216,084,258 | -2.33% |
| 2025-03-04 | 17.04 | 17.62 | 16.97 | 17.59 | 17.30 | qfq | 12,179,859 | 211,792,877 | 3.23% |
| 2025-03-03 | 16.99 | 17.42 | 16.92 | 17.04 | 16.76 | qfq | 11,577,221 | 198,985,510 | 1.07% |
| 2025-02-28 | 16.84 | 17.53 | 16.80 | 16.86 | 16.58 | qfq | 17,380,671 | 297,745,515 | 1.81% |
| 2025-02-27 | 16.39 | 16.58 | 16.29 | 16.56 | 16.29 | qfq | 5,942,506 | 97,749,532 | 1.10% |
| 2025-02-26 | 16.27 | 16.43 | 16.22 | 16.38 | 16.11 | qfq | 4,991,055 | 81,509,366 | 0.86% |
| 2025-02-25 | 16.32 | 16.45 | 16.15 | 16.24 | 15.97 | qfq | 5,420,957 | 88,238,095 | -1.46% |
| 2025-02-24 | 16.82 | 16.82 | 16.37 | 16.48 | 16.21 | qfq | 7,995,590 | 132,641,825 | -2.08% |
| 2025-02-21 | 16.98 | 17.13 | 16.62 | 16.83 | 16.55 | qfq | 7,047,128 | 118,325,736 | 0.00% |
| 2025-02-20 | 16.54 | 17.21 | 16.54 | 16.83 | 16.55 | qfq | 11,011,881 | 186,311,586 | 2.75% |
| 2025-02-19 | 16.31 | 16.43 | 16.17 | 16.38 | 16.11 | qfq | 4,338,523 | 70,761,365 | 0.49% |
| 2025-02-18 | 16.68 | 16.70 | 16.18 | 16.30 | 16.03 | qfq | 5,806,668 | 95,472,768 | -2.10% |
| 2025-02-17 | 16.79 | 17.22 | 16.55 | 16.65 | 16.38 | qfq | 10,997,202 | 185,724,161 | 1.15% |
| 2025-02-14 | 16.08 | 16.57 | 16.08 | 16.46 | 16.19 | qfq | 8,226,861 | 134,959,844 | 2.49% |
| 2025-02-13 | 16.10 | 16.26 | 16.05 | 16.06 | 15.80 | qfq | 3,699,879 | 59,696,397 | -0.80% |
| 2025-02-12 | 16.15 | 16.29 | 16.06 | 16.19 | 15.92 | qfq | 3,443,910 | 55,641,366 | -0.06% |
| 2025-02-11 | 16.31 | 16.36 | 16.06 | 16.20 | 15.93 | qfq | 4,278,952 | 69,149,830 | -0.49% |
| 2025-02-10 | 16.19 | 16.43 | 16.07 | 16.28 | 16.01 | qfq | 5,532,271 | 89,915,615 | 0.99% |
| 2025-02-07 | 15.77 | 16.27 | 15.66 | 16.12 | 15.86 | qfq | 7,081,703 | 113,933,514 | 2.22% |
| 2025-02-06 | 15.65 | 15.79 | 15.33 | 15.77 | 15.51 | qfq | 4,984,330 | 77,805,443 | 0.38% |
| 2025-02-05 | 15.68 | 15.83 | 15.61 | 15.71 | 15.45 | qfq | 2,990,804 | 47,013,293 | 0.71% |
| 2025-01-27 | 15.66 | 15.80 | 15.55 | 15.60 | 15.34 | qfq | 2,358,925 | 36,976,804 | -0.38% |
| 2025-01-24 | 15.62 | 15.74 | 15.42 | 15.66 | 15.40 | qfq | 3,720,461 | 57,925,752 | 0.97% |
| 2025-01-23 | 15.60 | 15.82 | 15.49 | 15.51 | 15.26 | qfq | 3,674,094 | 57,391,025 | 0.06% |
| 2025-01-22 | 15.74 | 15.84 | 15.46 | 15.50 | 15.25 | qfq | 3,985,854 | 62,023,111 | -1.77% |
| 2025-01-21 | 16.28 | 16.28 | 15.73 | 15.78 | 15.52 | qfq | 4,125,619 | 65,461,095 | -1.68% |
| 2025-01-20 | 16.16 | 16.32 | 16.03 | 16.05 | 15.79 | qfq | 3,253,245 | 52,601,548 | 0.12% |
| 2025-01-17 | 15.92 | 16.22 | 15.92 | 16.03 | 15.77 | qfq | 2,556,319 | 41,104,779 | 0.00% |
| 2025-01-16 | 16.14 | 16.25 | 15.97 | 16.03 | 15.77 | qfq | 3,387,651 | 54,597,596 | -0.19% |
| 2025-01-15 | 16.14 | 16.15 | 15.91 | 16.06 | 15.80 | qfq | 3,260,073 | 52,129,286 | -0.62% |
| 2025-01-14 | 15.84 | 16.24 | 15.80 | 16.16 | 15.90 | qfq | 5,122,649 | 82,315,297 | 2.08% |
| 2025-01-13 | 15.61 | 15.92 | 15.58 | 15.83 | 15.57 | qfq | 2,658,754 | 41,947,133 | 1.21% |
| 2025-01-10 | 16.03 | 16.15 | 15.62 | 15.64 | 15.38 | qfq | 3,315,106 | 52,401,454 | -2.37% |
| 2025-01-09 | 16.15 | 16.19 | 15.93 | 16.02 | 15.76 | qfq | 2,418,863 | 38,901,341 | -1.05% |
| 2025-01-08 | 16.16 | 16.34 | 15.78 | 16.19 | 15.92 | qfq | 4,276,415 | 68,796,489 | -0.31% |
| 2025-01-07 | 16.41 | 16.55 | 16.12 | 16.24 | 15.97 | qfq | 3,746,377 | 61,023,537 | -1.52% |
| 2025-01-06 | 15.91 | 16.66 | 15.91 | 16.49 | 16.22 | qfq | 6,348,500 | 104,428,950 | 2.93% |
| 2025-01-03 | 15.84 | 16.26 | 15.70 | 16.02 | 15.76 | qfq | 6,169,903 | 99,099,297 | 1.71% |
| 2025-01-02 | 15.80 | 16.05 | 15.68 | 15.75 | 15.49 | qfq | 4,040,413 | 64,146,349 | -0.32% |
| 2024-12-31 | 15.93 | 16.08 | 15.78 | 15.80 | 15.54 | qfq | 4,140,484 | 65,852,384 | -0.82% |
| 2024-12-30 | 16.32 | 16.36 | 15.86 | 15.93 | 15.67 | qfq | 6,484,410 | 104,130,092 | -2.57% |
| 2024-12-27 | 16.55 | 16.60 | 16.33 | 16.35 | 16.08 | qfq | 4,118,047 | 67,683,076 | -0.97% |
| 2024-12-26 | 16.50 | 16.74 | 16.50 | 16.51 | 16.24 | qfq | 3,261,062 | 54,037,255 | -0.36% |
| 2024-12-25 | 16.94 | 16.99 | 16.40 | 16.57 | 16.30 | qfq | 4,902,133 | 81,244,334 | -1.66% |
| 2024-12-24 | 16.60 | 17.09 | 16.58 | 16.85 | 16.57 | qfq | 5,892,249 | 99,287,272 | 1.02% |
| 2024-12-23 | 16.50 | 16.76 | 16.16 | 16.68 | 16.41 | qfq | 7,626,987 | 125,768,897 | 1.34% |
| 2024-12-20 | 16.41 | 16.63 | 16.39 | 16.46 | 16.19 | qfq | 3,607,580 | 59,549,222 | -0.36% |
| 2024-12-19 | 16.24 | 16.56 | 16.03 | 16.52 | 16.25 | qfq | 5,031,379 | 81,941,552 | 0.67% |
| 2024-12-18 | 16.60 | 16.61 | 16.36 | 16.41 | 16.14 | qfq | 4,641,522 | 76,408,318 | -0.67% |
| 2024-12-17 | 16.92 | 16.98 | 16.45 | 16.52 | 16.25 | qfq | 6,710,900 | 111,701,151 | -2.48% |
| 2024-12-16 | 17.40 | 17.41 | 16.87 | 16.94 | 16.66 | qfq | 6,579,545 | 112,613,453 | -2.64% |
| 2024-12-13 | 17.69 | 17.74 | 17.32 | 17.40 | 17.11 | qfq | 7,680,172 | 134,192,219 | -2.08% |
| 2024-12-12 | 17.65 | 17.78 | 17.55 | 17.77 | 17.48 | qfq | 5,633,406 | 99,621,491 | 0.74% |
| 2024-12-11 | 17.62 | 17.73 | 17.55 | 17.64 | 17.35 | qfq | 5,589,075 | 98,648,862 | -0.06% |
| 2024-12-10 | 18.01 | 18.10 | 17.62 | 17.65 | 17.36 | qfq | 7,254,497 | 129,752,503 | 0.28% |
| 2024-12-09 | 17.79 | 17.98 | 17.50 | 17.60 | 17.31 | qfq | 4,232,329 | 74,819,704 | -1.01% |
| 2024-12-06 | 17.65 | 17.89 | 17.46 | 17.78 | 17.49 | qfq | 5,721,479 | 101,261,409 | 0.74% |
| 2024-12-05 | 17.50 | 17.80 | 17.48 | 17.65 | 17.36 | qfq | 2,770,829 | 48,934,221 | 0.46% |
| 2024-12-04 | 17.77 | 17.84 | 17.51 | 17.57 | 17.28 | qfq | 4,803,497 | 84,947,861 | -1.68% |
| 2024-12-03 | 17.94 | 18.08 | 17.70 | 17.87 | 17.58 | qfq | 4,635,167 | 82,631,724 | -0.67% |
| 2024-12-02 | 17.80 | 18.10 | 17.65 | 17.99 | 17.70 | qfq | 5,020,284 | 90,245,685 | 0.73% |
| 2024-11-29 | 17.46 | 18.00 | 17.42 | 17.86 | 17.57 | qfq | 5,477,188 | 97,454,706 | 2.29% |
| 2024-11-28 | 17.46 | 17.58 | 17.30 | 17.46 | 17.17 | qfq | 4,133,345 | 72,193,516 | 0.00% |
| 2024-11-27 | 17.12 | 17.48 | 16.82 | 17.46 | 17.17 | qfq | 5,446,821 | 93,288,078 | 2.05% |
| 2024-11-26 | 17.24 | 17.42 | 17.01 | 17.11 | 16.83 | qfq | 4,925,675 | 84,941,559 | -1.10% |
| 2024-11-25 | 17.50 | 17.60 | 17.13 | 17.30 | 17.02 | qfq | 5,583,331 | 96,970,358 | -0.97% |
| 2024-11-22 | 18.21 | 18.21 | 17.46 | 17.47 | 17.18 | qfq | 7,671,107 | 136,344,991 | -4.12% |
| 2024-11-21 | 18.35 | 18.35 | 18.13 | 18.22 | 17.92 | qfq | 4,145,823 | 75,411,198 | -0.71% |
| 2024-11-20 | 18.23 | 18.41 | 18.05 | 18.35 | 18.05 | qfq | 5,246,589 | 95,677,298 | 0.33% |
| 2024-11-19 | 18.05 | 18.29 | 17.88 | 18.29 | 17.99 | qfq | 4,945,742 | 89,374,795 | 1.50% |
| 2024-11-18 | 18.38 | 18.38 | 18.00 | 18.02 | 17.72 | qfq | 5,457,376 | 99,110,283 | -1.42% |
| 2024-11-15 | 18.55 | 18.71 | 18.27 | 18.28 | 17.98 | qfq | 5,122,564 | 94,856,878 | -1.51% |
| 2024-11-14 | 19.10 | 19.20 | 18.52 | 18.56 | 18.26 | qfq | 6,745,758 | 127,255,982 | -2.83% |
| 2024-11-13 | 19.13 | 19.35 | 18.89 | 19.10 | 18.79 | qfq | 7,775,136 | 148,453,358 | -0.47% |
| 2024-11-12 | 19.15 | 19.67 | 18.97 | 19.19 | 18.88 | qfq | 13,151,487 | 254,337,625 | 0.21% |
| 2024-11-11 | 18.58 | 19.22 | 18.58 | 19.15 | 18.84 | qfq | 12,963,167 | 243,506,825 | 3.12% |
| 2024-11-08 | 18.90 | 18.98 | 18.37 | 18.57 | 18.27 | qfq | 13,024,819 | 242,464,672 | 1.70% |
| 2024-11-07 | 17.81 | 18.29 | 17.74 | 18.26 | 17.96 | qfq | 10,846,780 | 196,449,986 | 1.67% |
| 2024-11-06 | 18.32 | 18.36 | 17.78 | 17.96 | 17.67 | qfq | 13,531,926 | 243,271,928 | -1.91% |
| 2024-11-05 | 17.73 | 18.33 | 17.45 | 18.31 | 18.01 | qfq | 13,750,556 | 246,116,055 | 3.15% |
| 2024-11-04 | 18.30 | 18.30 | 17.62 | 17.75 | 17.46 | qfq | 12,464,015 | 222,282,987 | -2.53% |
| 2024-11-01 | 18.01 | 18.54 | 17.96 | 18.21 | 17.91 | qfq | 8,075,227 | 147,385,309 | 0.50% |
| 2024-10-31 | 18.17 | 18.25 | 18.00 | 18.12 | 17.82 | qfq | 7,034,549 | 127,312,758 | -0.77% |
| 2024-10-30 | 18.92 | 18.92 | 18.06 | 18.26 | 17.96 | qfq | 9,895,120 | 181,778,599 | -3.08% |
| 2024-10-29 | 20.02 | 20.18 | 18.80 | 18.84 | 18.53 | qfq | 15,522,081 | 299,872,069 | -4.51% |
| 2024-10-28 | 19.93 | 19.98 | 19.45 | 19.73 | 19.41 | qfq | 10,542,092 | 207,138,945 | -0.50% |
| 2024-10-25 | 19.35 | 20.04 | 19.25 | 19.83 | 19.50 | qfq | 10,208,606 | 200,827,328 | 2.59% |
| 2024-10-24 | 19.56 | 19.56 | 19.22 | 19.33 | 19.01 | qfq | 7,083,417 | 137,214,746 | -1.18% |
| 2024-10-23 | 19.89 | 19.89 | 19.45 | 19.56 | 19.24 | qfq | 8,263,505 | 161,990,605 | -1.36% |
| 2024-10-22 | 19.68 | 19.93 | 19.38 | 19.83 | 19.50 | qfq | 6,695,095 | 131,613,024 | 0.71% |
| 2024-10-21 | 20.26 | 20.26 | 19.54 | 19.69 | 19.37 | qfq | 9,113,408 | 181,054,034 | -1.40% |
| 2024-10-18 | 19.36 | 20.46 | 19.26 | 19.97 | 19.64 | qfq | 8,634,593 | 171,745,328 | 2.36% |
| 2024-10-17 | 19.89 | 20.10 | 19.51 | 19.51 | 19.19 | qfq | 5,595,622 | 110,267,906 | -1.91% |
| 2024-10-16 | 19.59 | 20.24 | 19.50 | 19.89 | 19.56 | qfq | 6,538,937 | 130,326,328 | 0.30% |
| 2024-10-15 | 19.50 | 20.38 | 19.15 | 19.83 | 19.50 | qfq | 9,548,955 | 188,739,161 | -0.10% |
| 2024-10-14 | 19.62 | 19.85 | 18.50 | 19.85 | 19.52 | qfq | 12,141,609 | 233,290,531 | 0.30% |
| 2024-10-11 | 21.28 | 21.28 | 19.24 | 19.79 | 19.47 | qfq | 15,092,055 | 302,260,882 | -5.99% |
| 2024-10-10 | 21.86 | 22.20 | 20.72 | 21.05 | 20.70 | qfq | 15,265,418 | 323,582,429 | -2.91% |
| 2024-10-09 | 24.75 | 25.32 | 21.37 | 21.68 | 21.32 | qfq | 31,287,738 | 711,705,142 | -16.03% |
| 2024-10-08 | 28.00 | 28.27 | 24.28 | 25.82 | 25.40 | qfq | 18,582,305 | 483,824,737 | 8.49% |
| 2024-09-30 | 21.91 | 24.34 | 21.22 | 23.80 | 23.41 | qfq | 12,393,860 | 282,761,981 | 11.74% |
| 2024-09-27 | 20.48 | 21.65 | 20.28 | 21.30 | 20.95 | qfq | 4,924,630 | 102,432,113 | 3.95% |
| 2024-09-26 | 20.40 | 20.49 | 19.00 | 20.49 | 20.15 | qfq | 6,702,504 | 132,353,445 | 0.00% |
| 2024-09-25 | 20.71 | 20.98 | 20.30 | 20.49 | 20.15 | qfq | 3,530,321 | 72,831,257 | -0.49% |
| 2024-09-24 | 20.85 | 21.15 | 20.08 | 20.59 | 20.25 | qfq | 3,752,791 | 76,835,727 | 0.68% |
| 2024-09-23 | 20.81 | 20.86 | 20.12 | 20.45 | 20.11 | qfq | 2,248,888 | 45,714,879 | -0.24% |
| 2024-09-20 | 21.06 | 21.09 | 20.33 | 20.50 | 20.16 | qfq | 2,605,660 | 53,648,928 | -2.66% |
| 2024-09-19 | 21.62 | 21.80 | 20.82 | 21.06 | 20.71 | qfq | 2,639,375 | 55,957,659 | -0.75% |
| 2024-09-18 | 21.21 | 21.40 | 21.04 | 21.22 | 20.87 | qfq | 2,326,968 | 49,342,527 | -0.24% |
| 2024-09-13 | 21.60 | 21.60 | 21.02 | 21.27 | 20.92 | qfq | 1,383,164 | 29,420,024 | -0.61% |
| 2024-09-12 | 21.91 | 21.91 | 21.29 | 21.40 | 21.05 | qfq | 1,759,918 | 37,893,406 | -0.23% |
| 2024-09-11 | 21.20 | 21.70 | 21.10 | 21.45 | 21.10 | qfq | 1,703,475 | 36,598,001 | 1.18% |
| 2024-09-10 | 21.00 | 21.36 | 20.88 | 21.20 | 20.85 | qfq | 1,423,383 | 30,023,037 | 0.76% |
| 2024-09-09 | 20.81 | 21.41 | 20.71 | 21.04 | 20.70 | qfq | 1,876,327 | 39,553,501 | 0.72% |
| 2024-09-06 | 21.46 | 21.66 | 20.83 | 20.89 | 20.55 | qfq | 1,213,298 | 25,558,487 | -2.25% |
| 2024-09-05 | 21.17 | 21.53 | 21.06 | 21.37 | 21.02 | qfq | 1,423,123 | 30,371,400 | 0.75% |
| 2024-09-04 | 20.30 | 21.66 | 20.30 | 21.21 | 20.86 | qfq | 3,518,280 | 74,699,509 | 3.26% |
| 2024-09-03 | 19.93 | 20.74 | 19.93 | 20.54 | 20.20 | qfq | 2,803,991 | 57,546,827 | 2.14% |
| 2024-09-02 | 20.39 | 20.64 | 20.01 | 20.11 | 19.78 | qfq | 3,453,297 | 70,085,610 | -1.23% |
| 2024-08-30 | 20.39 | 20.80 | 19.60 | 20.36 | 20.03 | qfq | 6,590,939 | 133,986,518 | 4.14% |
| 2024-08-29 | 19.09 | 19.73 | 18.97 | 19.55 | 19.23 | qfq | 1,971,373 | 38,267,594 | 2.04% |
| 2024-08-28 | 19.13 | 19.38 | 18.70 | 19.16 | 18.85 | qfq | 1,870,919 | 35,583,940 | -0.73% |
| 2024-08-27 | 18.51 | 19.43 | 18.51 | 19.30 | 18.98 | qfq | 2,182,460 | 41,646,396 | 3.76% |
| 2024-08-26 | 18.72 | 19.00 | 18.36 | 18.60 | 18.30 | qfq | 1,880,589 | 35,044,501 | -0.11% |
| 2024-08-23 | 19.04 | 19.35 | 18.51 | 18.62 | 18.31 | qfq | 1,721,744 | 32,327,151 | -1.74% |
| 2024-08-22 | 18.98 | 19.15 | 18.65 | 18.95 | 18.64 | qfq | 1,489,945 | 28,232,172 | 1.12% |
| 2024-08-21 | 18.51 | 18.85 | 18.42 | 18.74 | 18.43 | qfq | 1,678,345 | 31,299,905 | -0.11% |
| 2024-08-20 | 18.84 | 18.87 | 18.50 | 18.76 | 18.45 | qfq | 2,003,058 | 37,360,532 | -0.79% |
| 2024-08-19 | 18.51 | 19.19 | 18.51 | 18.91 | 18.60 | qfq | 2,323,403 | 43,879,432 | 1.18% |
| 2024-08-16 | 18.74 | 18.95 | 18.55 | 18.69 | 18.38 | qfq | 2,087,544 | 39,091,510 | -0.16% |
| 2024-08-15 | 19.04 | 19.47 | 18.70 | 18.72 | 18.41 | qfq | 2,095,748 | 39,759,371 | -1.37% |
| 2024-08-14 | 19.53 | 19.53 | 18.90 | 18.98 | 18.67 | qfq | 2,186,277 | 41,847,076 | -2.67% |
| 2024-08-13 | 20.30 | 20.30 | 19.34 | 19.50 | 19.18 | qfq | 1,831,672 | 35,881,728 | -2.50% |
| 2024-08-12 | 19.64 | 20.39 | 19.55 | 20.00 | 19.67 | qfq | 1,767,963 | 35,463,083 | 2.30% |
| 2024-08-09 | 19.64 | 19.88 | 19.42 | 19.55 | 19.23 | qfq | 1,793,598 | 35,220,391 | -0.46% |
| 2024-08-08 | 19.62 | 19.85 | 19.10 | 19.64 | 19.32 | qfq | 2,430,026 | 47,464,181 | -0.05% |
| 2024-08-07 | 19.44 | 20.07 | 19.26 | 19.65 | 19.33 | qfq | 3,042,140 | 60,020,136 | 0.61% |
| 2024-08-06 | 19.15 | 19.57 | 18.88 | 19.53 | 19.21 | qfq | 2,876,004 | 55,337,411 | 3.50% |
| 2024-08-05 | 18.89 | 19.45 | 18.76 | 18.87 | 18.56 | qfq | 3,231,296 | 61,562,515 | -0.79% |
| 2024-08-02 | 18.70 | 19.54 | 18.62 | 19.02 | 18.71 | qfq | 3,642,443 | 69,777,769 | 1.66% |
| 2024-08-01 | 20.01 | 20.01 | 18.53 | 18.71 | 18.40 | qfq | 5,609,743 | 106,094,086 | -5.36% |
| 2024-07-31 | 18.72 | 19.96 | 18.21 | 19.77 | 19.45 | qfq | 6,324,993 | 122,505,891 | 5.61% |
| 2024-07-30 | 19.13 | 19.18 | 18.20 | 18.72 | 18.41 | qfq | 4,713,984 | 87,499,535 | -2.25% |
| 2024-07-29 | 19.57 | 19.90 | 18.90 | 19.15 | 18.84 | qfq | 3,932,550 | 75,642,898 | -2.20% |
| 2024-07-26 | 20.72 | 20.90 | 19.02 | 19.58 | 19.26 | qfq | 7,564,262 | 147,718,901 | -5.36% |
| 2024-07-25 | 20.35 | 20.99 | 20.35 | 20.69 | 20.35 | qfq | 2,486,799 | 51,555,549 | -0.10% |
| 2024-07-24 | 22.45 | 22.58 | 20.20 | 20.71 | 20.37 | qfq | 6,745,666 | 140,919,312 | -7.91% |
| 2024-07-23 | 22.98 | 23.10 | 22.41 | 22.49 | 22.12 | qfq | 1,545,339 | 35,089,826 | -2.00% |
| 2024-07-22 | 23.07 | 23.15 | 22.55 | 22.95 | 22.57 | qfq | 1,583,812 | 36,300,658 | -0.26% |
| 2024-07-19 | 23.10 | 23.30 | 22.71 | 23.01 | 22.63 | qfq | 1,320,152 | 30,408,097 | -0.35% |
| 2024-07-18 | 22.10 | 23.35 | 22.00 | 23.09 | 22.71 | qfq | 3,007,660 | 68,913,192 | 3.13% |
| 2024-07-17 | 21.70 | 22.49 | 21.70 | 22.39 | 22.02 | qfq | 1,776,664 | 39,460,492 | 2.05% |
| 2024-07-16 | 21.77 | 22.28 | 21.77 | 21.94 | 21.58 | qfq | 1,054,428 | 23,166,941 | 0.05% |
| 2024-07-15 | 22.19 | 22.56 | 21.85 | 21.93 | 21.57 | qfq | 1,559,043 | 34,466,622 | -0.77% |
| 2024-07-12 | 22.13 | 22.59 | 21.98 | 22.10 | 21.74 | qfq | 1,483,362 | 32,940,853 | -0.45% |
| 2024-07-11 | 21.79 | 22.29 | 21.20 | 22.20 | 21.84 | qfq | 2,609,242 | 57,103,397 | 3.35% |
| 2024-07-10 | 21.75 | 21.80 | 21.17 | 21.48 | 21.13 | qfq | 1,951,128 | 41,841,157 | -1.20% |
| 2024-07-09 | 21.30 | 21.94 | 20.93 | 21.74 | 21.38 | qfq | 2,526,984 | 54,223,961 | 2.02% |
| 2024-07-08 | 21.94 | 22.15 | 21.16 | 21.31 | 20.96 | qfq | 2,648,687 | 56,947,957 | -2.83% |
| 2024-07-05 | 21.13 | 22.33 | 20.87 | 21.93 | 21.57 | qfq | 4,364,385 | 93,644,613 | 3.05% |
| 2024-07-04 | 21.88 | 22.00 | 20.91 | 21.28 | 20.66 | qfq | 3,441,721 | 72,984,381 | -2.07% |
| 2024-07-03 | 22.48 | 22.59 | 21.63 | 21.73 | 21.10 | qfq | 2,650,353 | 58,024,495 | -3.34% |
| 2024-07-02 | 23.12 | 23.18 | 22.23 | 22.48 | 21.83 | qfq | 2,533,314 | 57,031,917 | -3.35% |
| 2024-07-01 | 23.35 | 23.50 | 22.80 | 23.26 | 22.59 | qfq | 2,100,253 | 48,701,598 | -0.26% |
| 2024-06-28 | 23.50 | 24.29 | 23.22 | 23.32 | 22.64 | qfq | 2,959,221 | 70,221,031 | -1.31% |
| 2024-06-27 | 24.22 | 24.27 | 23.41 | 23.63 | 22.94 | qfq | 1,950,251 | 46,211,739 | -1.38% |
| 2024-06-26 | 23.38 | 24.00 | 23.11 | 23.96 | 23.26 | qfq | 2,455,912 | 58,228,891 | 2.39% |
| 2024-06-25 | 23.65 | 23.70 | 23.18 | 23.40 | 22.72 | qfq | 1,830,605 | 42,779,988 | -0.76% |
| 2024-06-24 | 23.57 | 24.24 | 23.40 | 23.58 | 22.90 | qfq | 2,099,713 | 49,872,087 | -1.30% |
| 2024-06-21 | 24.17 | 24.30 | 23.76 | 23.89 | 23.20 | qfq | 1,884,830 | 45,240,689 | -1.04% |
| 2024-06-20 | 23.55 | 24.66 | 23.42 | 24.14 | 23.44 | qfq | 4,191,559 | 101,767,731 | 2.29% |
| 2024-06-19 | 23.76 | 24.30 | 23.46 | 23.60 | 22.92 | qfq | 4,192,512 | 99,855,525 | -0.38% |
| 2024-06-18 | 23.41 | 24.10 | 23.38 | 23.69 | 23.00 | qfq | 3,839,573 | 91,393,198 | 0.17% |
| 2024-06-17 | 23.30 | 24.63 | 23.30 | 23.65 | 22.96 | qfq | 7,996,362 | 191,537,282 | 4.00% |
| 2024-06-14 | 24.80 | 25.00 | 22.71 | 22.74 | 22.08 | qfq | 13,915,814 | 327,168,972 | -9.40% |
| 2024-06-13 | 25.70 | 25.70 | 24.91 | 25.10 | 24.37 | qfq | 4,742,078 | 119,749,709 | -1.57% |
| 2024-06-12 | 25.53 | 26.10 | 25.13 | 25.50 | 24.76 | qfq | 3,528,523 | 90,771,930 | 0.16% |
| 2024-06-11 | 25.11 | 25.60 | 24.52 | 25.46 | 24.72 | qfq | 2,974,349 | 75,199,846 | 1.43% |
| 2024-06-07 | 25.02 | 25.61 | 25.00 | 25.10 | 24.37 | qfq | 4,147,500 | 104,665,489 | -0.83% |
| 2024-06-06 | 25.75 | 25.79 | 25.10 | 25.31 | 24.58 | qfq | 3,943,279 | 99,841,491 | -1.33% |
| 2024-06-05 | 25.28 | 25.78 | 25.01 | 25.65 | 24.91 | qfq | 4,721,700 | 120,669,563 | 1.83% |
| 2024-06-04 | 24.89 | 25.30 | 24.77 | 25.19 | 24.46 | qfq | 4,243,648 | 106,696,688 | 0.68% |
| 2024-06-03 | 24.74 | 25.35 | 24.35 | 25.02 | 24.29 | qfq | 5,126,323 | 128,359,618 | 3.01% |
| 2024-05-31 | 23.88 | 24.31 | 23.61 | 24.29 | 23.59 | qfq | 2,609,895 | 62,836,568 | 3.05% |
| 2024-05-30 | 23.49 | 23.94 | 23.25 | 23.57 | 22.89 | qfq | 1,532,961 | 36,068,597 | 0.34% |
| 2024-05-29 | 23.03 | 23.86 | 23.03 | 23.49 | 22.81 | qfq | 1,750,228 | 41,126,420 | 0.73% |
| 2024-05-28 | 23.07 | 23.48 | 22.72 | 23.32 | 22.64 | qfq | 2,717,454 | 63,151,294 | 0.00% |
| 2024-05-27 | 23.17 | 23.45 | 22.61 | 23.32 | 22.64 | qfq | 1,795,096 | 41,401,046 | 1.26% |
| 2024-05-24 | 23.21 | 23.30 | 22.81 | 23.03 | 22.36 | qfq | 2,146,525 | 49,381,226 | -0.48% |
| 2024-05-23 | 23.26 | 23.45 | 22.93 | 23.14 | 22.47 | qfq | 2,941,873 | 68,097,796 | -0.22% |
| 2024-05-22 | 23.86 | 24.69 | 23.00 | 23.19 | 22.52 | qfq | 5,548,071 | 129,968,416 | -4.76% |
| 2024-05-21 | 24.08 | 24.55 | 23.58 | 24.35 | 23.64 | qfq | 2,353,834 | 57,035,228 | 1.08% |
| 2024-05-20 | 24.16 | 25.48 | 23.88 | 24.09 | 23.39 | qfq | 4,274,524 | 103,948,651 | -1.15% |
| 2024-05-17 | 24.09 | 24.59 | 24.07 | 24.37 | 23.66 | qfq | 1,587,240 | 38,540,852 | 1.16% |
| 2024-05-16 | 24.26 | 24.70 | 24.02 | 24.09 | 23.39 | qfq | 2,076,099 | 50,528,557 | -0.62% |
| 2024-05-15 | 24.95 | 24.99 | 24.19 | 24.24 | 23.54 | qfq | 1,762,372 | 43,384,761 | -2.81% |
| 2024-05-14 | 24.34 | 25.42 | 24.34 | 24.94 | 24.22 | qfq | 3,289,542 | 82,496,594 | 1.38% |
| 2024-05-13 | 25.15 | 25.40 | 24.53 | 24.60 | 23.89 | qfq | 4,155,999 | 103,306,420 | -2.92% |
| 2024-05-10 | 24.26 | 25.69 | 24.26 | 25.34 | 24.60 | qfq | 7,318,957 | 183,446,499 | 5.58% |
| 2024-05-09 | 24.95 | 25.26 | 23.65 | 24.00 | 23.30 | qfq | 4,672,043 | 114,752,968 | -4.04% |
| 2024-05-08 | 25.20 | 25.60 | 24.86 | 25.01 | 24.28 | qfq | 2,369,122 | 59,698,385 | -0.71% |
| 2024-05-07 | 25.10 | 25.43 | 24.71 | 25.19 | 24.46 | qfq | 2,300,956 | 57,857,898 | 0.44% |
| 2024-05-06 | 24.50 | 25.20 | 24.21 | 25.08 | 24.35 | qfq | 5,170,770 | 128,467,633 | 4.59% |
| 2024-04-30 | 23.88 | 24.62 | 23.85 | 23.98 | 23.28 | qfq | 2,776,066 | 67,038,743 | 0.13% |
| 2024-04-29 | 23.88 | 24.55 | 23.77 | 23.95 | 23.26 | qfq | 3,790,385 | 91,727,343 | -0.33% |
| 2024-04-26 | 23.46 | 24.08 | 23.40 | 24.03 | 23.33 | qfq | 2,742,177 | 65,357,624 | 2.08% |
| 2024-04-25 | 23.99 | 24.00 | 23.54 | 23.54 | 22.86 | qfq | 1,919,494 | 45,590,583 | -1.05% |
| 2024-04-24 | 22.79 | 23.98 | 22.59 | 23.79 | 23.10 | qfq | 5,025,383 | 118,016,484 | 3.93% |
| 2024-04-23 | 22.40 | 23.13 | 22.12 | 22.89 | 22.23 | qfq | 3,454,060 | 78,383,673 | 1.78% |
| 2024-04-22 | 21.05 | 22.85 | 20.83 | 22.49 | 21.84 | qfq | 6,232,775 | 138,082,886 | 7.04% |
| 2024-04-19 | 22.26 | 22.26 | 20.93 | 21.01 | 20.40 | qfq | 5,327,850 | 112,835,718 | -3.62% |
| 2024-04-18 | 21.02 | 22.22 | 21.02 | 21.80 | 21.17 | qfq | 3,909,957 | 84,930,174 | 0.74% |
| 2024-04-17 | 22.04 | 22.77 | 21.43 | 21.64 | 21.01 | qfq | 5,036,082 | 110,861,282 | -1.01% |
| 2024-04-16 | 22.73 | 22.99 | 21.85 | 21.86 | 21.23 | qfq | 5,742,199 | 127,071,944 | -4.87% |
| 2024-04-15 | 23.41 | 24.00 | 22.60 | 22.98 | 22.31 | qfq | 4,979,610 | 115,627,858 | -1.84% |
| 2024-04-12 | 23.41 | 23.75 | 23.24 | 23.41 | 22.73 | qfq | 1,830,701 | 42,998,733 | -0.04% |
| 2024-04-11 | 24.60 | 24.74 | 23.38 | 23.42 | 22.74 | qfq | 4,608,258 | 109,671,724 | -4.80% |
| 2024-04-10 | 25.12 | 25.30 | 24.52 | 24.60 | 23.89 | qfq | 1,925,578 | 47,960,312 | -1.95% |
| 2024-04-09 | 24.46 | 25.20 | 24.04 | 25.09 | 24.36 | qfq | 2,340,450 | 57,982,062 | 2.91% |
| 2024-04-08 | 24.36 | 24.70 | 24.12 | 24.38 | 23.67 | qfq | 2,394,587 | 58,547,671 | 0.04% |
| 2024-04-03 | 24.23 | 25.27 | 23.93 | 24.37 | 23.66 | qfq | 3,979,725 | 98,433,928 | 1.08% |
| 2024-04-02 | 24.00 | 24.45 | 23.80 | 24.11 | 23.41 | qfq | 2,452,129 | 59,175,509 | -0.33% |
| 2024-04-01 | 24.77 | 24.80 | 23.30 | 24.19 | 23.49 | qfq | 4,633,932 | 111,326,812 | -0.45% |
| 2024-03-29 | 22.80 | 24.30 | 22.80 | 24.30 | 23.60 | qfq | 5,938,162 | 140,548,666 | 5.97% |
| 2024-03-28 | 24.15 | 24.15 | 22.61 | 22.93 | 22.26 | qfq | 8,090,257 | 186,162,595 | -4.70% |
| 2024-03-27 | 24.44 | 24.84 | 24.06 | 24.06 | 23.36 | qfq | 1,779,237 | 43,457,219 | -1.55% |
| 2024-03-26 | 24.50 | 24.75 | 24.18 | 24.44 | 23.73 | qfq | 1,949,477 | 47,633,673 | 0.08% |
| 2024-03-25 | 24.40 | 24.97 | 24.27 | 24.42 | 23.71 | qfq | 2,739,590 | 67,636,161 | -1.45% |
| 2024-03-22 | 24.84 | 24.91 | 24.11 | 24.78 | 24.06 | qfq | 2,973,461 | 72,915,058 | -0.24% |
| 2024-03-21 | 25.15 | 25.38 | 24.51 | 24.84 | 24.12 | qfq | 2,123,092 | 52,809,146 | -1.62% |
| 2024-03-20 | 24.60 | 25.45 | 24.30 | 25.25 | 24.52 | qfq | 3,145,720 | 78,666,293 | 2.48% |
| 2024-03-19 | 25.21 | 25.28 | 24.27 | 24.64 | 23.93 | qfq | 3,011,327 | 74,294,486 | -2.53% |
| 2024-03-18 | 25.35 | 25.38 | 24.32 | 25.28 | 24.55 | qfq | 4,437,693 | 110,098,682 | -0.47% |
| 2024-03-15 | 25.39 | 25.97 | 25.11 | 25.40 | 24.66 | qfq | 4,301,275 | 109,510,149 | -0.04% |
| 2024-03-14 | 25.50 | 25.85 | 25.16 | 25.41 | 24.67 | qfq | 2,320,109 | 58,956,758 | -0.97% |
| 2024-03-13 | 25.65 | 25.80 | 25.26 | 25.66 | 24.92 | qfq | 1,683,603 | 42,932,254 | 0.04% |
| 2024-03-12 | 25.57 | 25.98 | 25.40 | 25.65 | 24.91 | qfq | 2,580,069 | 66,226,851 | -0.31% |
| 2024-03-11 | 25.05 | 25.85 | 24.72 | 25.73 | 24.98 | qfq | 2,996,107 | 76,257,772 | 2.59% |
| 2024-03-08 | 25.58 | 25.58 | 24.86 | 25.08 | 24.35 | qfq | 2,068,025 | 51,886,004 | -0.16% |
| 2024-03-07 | 25.60 | 25.97 | 25.00 | 25.12 | 24.39 | qfq | 2,335,759 | 59,316,354 | -2.33% |
| 2024-03-06 | 25.84 | 26.28 | 25.33 | 25.72 | 24.97 | qfq | 2,693,805 | 69,824,895 | -0.46% |
| 2024-03-05 | 25.83 | 26.13 | 25.45 | 25.84 | 25.09 | qfq | 2,523,442 | 65,116,991 | -1.45% |
| 2024-03-04 | 26.21 | 26.60 | 25.99 | 26.22 | 25.46 | qfq | 3,074,056 | 80,674,144 | 0.50% |
| 2024-03-01 | 26.14 | 26.50 | 25.67 | 26.09 | 25.33 | qfq | 2,866,990 | 74,790,628 | -0.08% |
| 2024-02-29 | 25.00 | 26.19 | 24.81 | 26.11 | 25.35 | qfq | 3,455,222 | 89,011,756 | 2.88% |
| 2024-02-28 | 25.55 | 26.12 | 25.00 | 25.38 | 24.64 | qfq | 4,922,723 | 126,606,339 | -0.67% |
| 2024-02-27 | 25.42 | 25.57 | 24.73 | 25.55 | 24.81 | qfq | 3,582,823 | 90,388,260 | 0.47% |
| 2024-02-26 | 24.30 | 25.90 | 23.75 | 25.43 | 24.69 | qfq | 7,796,024 | 195,277,732 | 4.48% |
| 2024-02-23 | 24.37 | 24.51 | 23.52 | 24.34 | 23.63 | qfq | 3,569,428 | 85,401,139 | 0.04% |
| 2024-02-22 | 24.46 | 24.53 | 23.99 | 24.33 | 23.62 | qfq | 3,284,614 | 79,504,915 | -0.25% |
| 2024-02-21 | 24.96 | 25.08 | 24.26 | 24.39 | 23.68 | qfq | 3,075,738 | 76,062,714 | -1.33% |
| 2024-02-20 | 24.34 | 25.20 | 24.25 | 24.72 | 24.00 | qfq | 2,791,632 | 69,331,236 | 0.61% |
| 2024-02-19 | 24.77 | 25.28 | 24.00 | 24.57 | 23.86 | qfq | 3,363,925 | 82,839,278 | 0.04% |
| 2024-02-08 | 25.89 | 26.53 | 24.17 | 24.56 | 23.85 | qfq | 6,572,032 | 168,247,535 | -1.01% |
| 2024-02-07 | 24.22 | 24.98 | 23.82 | 24.81 | 24.09 | qfq | 5,558,646 | 136,907,339 | 4.16% |
| 2024-02-06 | 21.89 | 23.99 | 21.42 | 23.82 | 23.13 | qfq | 5,351,777 | 124,277,929 | 7.73% |
| 2024-02-05 | 20.87 | 22.99 | 19.91 | 22.11 | 21.47 | qfq | 6,170,744 | 130,642,038 | 4.69% |
| 2024-02-02 | 21.01 | 21.90 | 20.60 | 21.12 | 20.51 | qfq | 4,676,375 | 99,342,110 | -0.28% |
| 2024-02-01 | 20.88 | 22.42 | 20.67 | 21.18 | 20.57 | qfq | 3,463,806 | 74,767,028 | 0.86% |
| 2024-01-31 | 21.34 | 21.97 | 21.00 | 21.00 | 20.39 | qfq | 3,641,879 | 77,735,461 | -1.69% |
| 2024-01-30 | 21.80 | 22.32 | 21.34 | 21.36 | 20.74 | qfq | 1,596,998 | 34,862,058 | -2.69% |
| 2024-01-29 | 23.05 | 23.05 | 21.31 | 21.95 | 21.31 | qfq | 4,661,502 | 102,449,738 | -3.30% |
| 2024-01-26 | 22.85 | 23.20 | 22.43 | 22.70 | 22.04 | qfq | 2,558,589 | 58,470,752 | -1.09% |
| 2024-01-25 | 22.20 | 23.20 | 22.10 | 22.95 | 22.28 | qfq | 3,201,246 | 72,980,589 | 1.19% |
| 2024-01-24 | 22.35 | 23.30 | 21.85 | 22.68 | 22.02 | qfq | 3,158,125 | 71,232,621 | 3.80% |
| 2024-01-23 | 20.94 | 22.10 | 20.88 | 21.85 | 21.22 | qfq | 3,295,248 | 71,481,457 | 4.10% |
| 2024-01-22 | 22.27 | 22.48 | 20.88 | 20.99 | 20.38 | qfq | 2,558,789 | 54,816,852 | -5.87% |
| 2024-01-19 | 22.33 | 22.77 | 22.14 | 22.30 | 21.65 | qfq | 1,677,808 | 37,736,428 | -0.13% |
| 2024-01-18 | 22.45 | 22.89 | 21.60 | 22.33 | 21.68 | qfq | 3,848,007 | 84,891,680 | -0.71% |
| 2024-01-17 | 22.90 | 23.94 | 22.49 | 22.49 | 21.84 | qfq | 3,877,434 | 90,152,336 | -1.79% |
| 2024-01-16 | 22.78 | 22.96 | 22.39 | 22.90 | 22.24 | qfq | 2,223,040 | 50,186,036 | 1.06% |
| 2024-01-15 | 22.38 | 23.12 | 22.38 | 22.66 | 22.00 | qfq | 1,926,918 | 43,991,560 | 0.44% |
| 2024-01-12 | 22.72 | 22.98 | 22.49 | 22.56 | 21.91 | qfq | 984,646 | 22,293,428 | -0.70% |
| 2024-01-11 | 22.69 | 23.08 | 22.35 | 22.72 | 22.06 | qfq | 1,786,076 | 40,793,021 | 1.11% |
| 2024-01-10 | 22.77 | 22.96 | 22.31 | 22.47 | 21.82 | qfq | 1,736,414 | 39,210,438 | -0.97% |
| 2024-01-09 | 22.40 | 23.15 | 22.40 | 22.69 | 22.03 | qfq | 1,689,569 | 38,477,068 | 0.62% |
| 2024-01-08 | 22.66 | 22.92 | 22.09 | 22.55 | 21.90 | qfq | 3,533,198 | 79,392,972 | -1.40% |
| 2024-01-05 | 23.02 | 23.52 | 22.80 | 22.87 | 22.21 | qfq | 3,350,155 | 77,565,532 | -1.85% |
| 2024-01-04 | 22.50 | 23.50 | 22.50 | 23.30 | 22.62 | qfq | 3,486,373 | 80,479,799 | 2.15% |
| 2024-01-03 | 22.98 | 23.42 | 22.52 | 22.81 | 22.15 | qfq | 1,897,222 | 43,445,059 | -0.91% |
| 2024-01-02 | 22.89 | 23.39 | 22.50 | 23.02 | 22.35 | qfq | 2,999,402 | 68,850,610 | 0.66% |
| 2023-12-29 | 22.55 | 23.38 | 22.51 | 22.87 | 22.21 | qfq | 5,566,298 | 128,052,874 | 1.69% |
| 2023-12-28 | 23.35 | 23.48 | 22.33 | 22.49 | 21.84 | qfq | 4,257,991 | 96,560,229 | -3.68% |
| 2023-12-27 | 22.80 | 23.54 | 22.51 | 23.35 | 22.67 | qfq | 2,674,250 | 62,052,522 | 2.50% |
| 2023-12-26 | 22.72 | 22.97 | 22.23 | 22.78 | 22.12 | qfq | 1,867,442 | 42,197,032 | 0.31% |
| 2023-12-25 | 22.58 | 22.96 | 22.30 | 22.71 | 22.05 | qfq | 1,942,978 | 43,870,452 | 0.35% |
| 2023-12-22 | 22.91 | 23.18 | 22.35 | 22.63 | 21.97 | qfq | 1,613,758 | 36,702,473 | -1.65% |
| 2023-12-21 | 22.42 | 23.11 | 22.42 | 23.01 | 22.34 | qfq | 1,711,903 | 39,130,659 | 0.44% |
| 2023-12-20 | 23.24 | 23.48 | 22.91 | 22.91 | 22.25 | qfq | 1,424,596 | 32,872,541 | -1.46% |
| 2023-12-19 | 23.02 | 23.43 | 22.88 | 23.25 | 22.58 | qfq | 2,119,009 | 48,977,557 | 0.61% |
| 2023-12-18 | 23.00 | 23.65 | 22.75 | 23.11 | 22.44 | qfq | 3,780,433 | 87,635,060 | -0.13% |
| 2023-12-15 | 23.88 | 24.21 | 22.93 | 23.14 | 22.47 | qfq | 4,663,339 | 108,708,065 | -3.78% |
| 2023-12-14 | 23.83 | 24.51 | 23.80 | 24.05 | 23.35 | qfq | 3,419,281 | 82,690,132 | 1.14% |
| 2023-12-13 | 23.79 | 24.32 | 23.69 | 23.78 | 23.09 | qfq | 3,097,315 | 74,099,162 | -1.37% |
| 2023-12-12 | 25.00 | 25.00 | 22.11 | 24.11 | 23.41 | qfq | 9,362,991 | 219,521,985 | -2.39% |
| 2023-12-11 | 25.22 | 25.23 | 24.36 | 24.70 | 23.98 | qfq | 4,048,822 | 100,143,744 | -2.64% |
| 2023-12-08 | 23.98 | 26.20 | 23.90 | 25.37 | 24.63 | qfq | 9,947,272 | 251,260,480 | 5.71% |
| 2023-12-07 | 23.59 | 24.10 | 23.41 | 24.00 | 23.30 | qfq | 3,000,957 | 71,551,944 | 1.52% |
| 2023-12-06 | 23.60 | 24.14 | 23.54 | 23.64 | 22.95 | qfq | 2,240,238 | 53,246,825 | -1.50% |
| 2023-12-05 | 24.40 | 24.71 | 23.97 | 24.00 | 23.30 | qfq | 3,589,505 | 86,573,685 | -1.56% |
| 2023-12-04 | 25.38 | 25.38 | 24.31 | 24.38 | 23.67 | qfq | 3,739,072 | 91,910,934 | -2.98% |
| 2023-12-01 | 24.80 | 25.38 | 24.51 | 25.13 | 24.40 | qfq | 5,875,414 | 146,887,853 | 1.62% |
| 2023-11-30 | 23.55 | 24.85 | 23.55 | 24.73 | 24.01 | qfq | 6,788,472 | 165,758,309 | 4.04% |
| 2023-11-29 | 23.87 | 24.78 | 23.70 | 23.77 | 23.08 | qfq | 3,953,821 | 95,834,471 | -0.96% |
| 2023-11-28 | 23.45 | 24.16 | 23.37 | 24.00 | 23.30 | qfq | 3,518,450 | 84,033,073 | 1.61% |
| 2023-11-27 | 23.40 | 23.89 | 23.17 | 23.62 | 22.93 | qfq | 2,991,835 | 70,372,005 | 0.51% |
| 2023-11-24 | 23.28 | 23.56 | 23.03 | 23.50 | 22.82 | qfq | 3,531,136 | 82,580,164 | 0.64% |
| 2023-11-23 | 22.68 | 23.42 | 22.67 | 23.35 | 22.67 | qfq | 2,936,731 | 68,084,237 | 2.86% |
| 2023-11-22 | 22.90 | 23.34 | 22.70 | 22.70 | 22.04 | qfq | 2,178,662 | 50,062,501 | -0.92% |
| 2023-11-21 | 22.73 | 23.41 | 22.73 | 22.91 | 22.25 | qfq | 2,573,494 | 59,264,262 | -0.04% |
| 2023-11-20 | 22.65 | 23.10 | 22.09 | 22.92 | 22.26 | qfq | 5,024,995 | 113,617,840 | 1.28% |
| 2023-11-17 | 22.84 | 23.08 | 22.58 | 22.63 | 21.97 | qfq | 3,071,522 | 69,843,214 | -1.14% |
| 2023-11-16 | 23.28 | 23.28 | 22.65 | 22.89 | 22.23 | qfq | 3,316,592 | 75,817,930 | -1.34% |
| 2023-11-15 | 23.98 | 23.98 | 23.10 | 23.20 | 22.53 | qfq | 2,233,489 | 52,010,213 | -0.17% |
| 2023-11-14 | 23.22 | 23.38 | 22.98 | 23.24 | 22.57 | qfq | 2,211,724 | 51,263,133 | 0.09% |
| 2023-11-13 | 23.30 | 23.38 | 22.95 | 23.22 | 22.55 | qfq | 2,454,328 | 56,790,515 | -0.34% |
| 2023-11-10 | 23.70 | 23.83 | 22.92 | 23.30 | 22.62 | qfq | 6,179,946 | 143,975,143 | -2.67% |
| 2023-11-09 | 23.51 | 24.43 | 23.33 | 23.94 | 23.25 | qfq | 5,954,573 | 142,142,117 | 1.23% |
| 2023-11-08 | 22.47 | 24.34 | 22.41 | 23.65 | 22.96 | qfq | 8,489,670 | 200,897,594 | 5.63% |
| 2023-11-07 | 22.45 | 22.87 | 22.15 | 22.39 | 21.74 | qfq | 3,743,335 | 84,662,029 | 0.18% |
| 2023-11-06 | 21.70 | 22.48 | 21.70 | 22.35 | 21.70 | qfq | 4,104,777 | 91,419,780 | 2.52% |
| 2023-11-03 | 22.66 | 22.79 | 21.00 | 21.80 | 21.17 | qfq | 7,600,574 | 167,228,516 | -3.84% |
| 2023-11-02 | 22.97 | 23.12 | 22.47 | 22.67 | 22.01 | qfq | 3,825,172 | 87,092,909 | -1.09% |
| 2023-11-01 | 22.22 | 23.06 | 22.02 | 22.92 | 22.26 | qfq | 7,821,824 | 176,865,032 | 2.18% |
| 2023-10-31 | 21.91 | 22.59 | 21.80 | 22.43 | 21.78 | qfq | 6,635,447 | 147,476,204 | 1.36% |
| 2023-10-30 | 20.74 | 22.33 | 20.74 | 22.13 | 21.49 | qfq | 11,090,504 | 242,796,226 | 7.01% |
| 2023-10-27 | 19.41 | 20.78 | 19.23 | 20.68 | 20.08 | qfq | 7,835,877 | 158,682,686 | 5.89% |
| 2023-10-26 | 19.02 | 19.92 | 19.02 | 19.53 | 18.96 | qfq | 3,013,377 | 59,106,173 | 2.14% |
| 2023-10-25 | 19.56 | 19.65 | 19.10 | 19.12 | 18.57 | qfq | 2,483,104 | 47,906,754 | -2.20% |
| 2023-10-24 | 19.14 | 19.87 | 18.82 | 19.55 | 18.98 | qfq | 2,460,710 | 47,748,165 | 3.17% |
| 2023-10-23 | 19.20 | 19.69 | 18.89 | 18.95 | 18.40 | qfq | 3,695,129 | 71,342,246 | -1.56% |
| 2023-10-20 | 19.20 | 19.68 | 19.13 | 19.25 | 18.69 | qfq | 2,364,806 | 45,780,206 | 0.68% |
| 2023-10-19 | 19.12 | 19.28 | 18.77 | 19.12 | 18.57 | qfq | 1,850,733 | 35,377,343 | -0.05% |
| 2023-10-18 | 19.50 | 19.52 | 19.00 | 19.13 | 18.58 | qfq | 2,301,653 | 44,287,350 | -1.44% |
| 2023-10-17 | 19.99 | 19.99 | 19.09 | 19.41 | 18.85 | qfq | 2,845,429 | 54,963,846 | -2.02% |
| 2023-10-16 | 19.90 | 19.99 | 19.42 | 19.81 | 19.24 | qfq | 2,929,340 | 57,770,039 | -0.05% |
| 2023-10-13 | 19.74 | 19.98 | 19.62 | 19.82 | 19.25 | qfq | 2,684,697 | 53,058,835 | -0.10% |
| 2023-10-12 | 19.75 | 20.17 | 19.68 | 19.84 | 19.26 | qfq | 2,210,442 | 44,061,352 | -0.10% |
| 2023-10-11 | 18.83 | 20.10 | 18.83 | 19.86 | 19.28 | qfq | 6,143,321 | 121,300,596 | 4.20% |
| 2023-10-10 | 18.71 | 19.19 | 18.71 | 19.06 | 18.51 | qfq | 3,162,469 | 60,148,653 | 1.28% |
| 2023-10-09 | 19.30 | 19.30 | 18.69 | 18.82 | 18.27 | qfq | 2,944,907 | 55,549,218 | -1.72% |
| 2023-09-28 | 18.69 | 19.21 | 18.45 | 19.15 | 18.59 | qfq | 6,413,338 | 121,448,296 | 2.57% |
| 2023-09-27 | 18.14 | 18.68 | 18.09 | 18.67 | 18.13 | qfq | 4,429,042 | 82,186,798 | 2.87% |
| 2023-09-26 | 18.09 | 18.19 | 17.81 | 18.15 | 17.62 | qfq | 3,042,366 | 54,965,447 | 0.44% |
| 2023-09-25 | 18.24 | 18.30 | 17.90 | 18.07 | 17.55 | qfq | 3,105,102 | 56,117,447 | -0.28% |
| 2023-09-22 | 18.01 | 18.18 | 17.80 | 18.12 | 17.59 | qfq | 3,248,150 | 58,653,661 | 0.50% |
| 2023-09-21 | 18.20 | 18.35 | 17.98 | 18.03 | 17.51 | qfq | 3,357,552 | 60,725,661 | -1.31% |
| 2023-09-20 | 18.46 | 18.95 | 18.15 | 18.27 | 17.74 | qfq | 3,079,097 | 56,834,289 | -0.16% |
| 2023-09-19 | 18.48 | 18.57 | 18.20 | 18.30 | 17.77 | qfq | 4,102,349 | 75,280,147 | 0.00% |
| 2023-09-18 | 18.72 | 18.72 | 18.12 | 18.30 | 17.77 | qfq | 4,428,450 | 81,239,548 | -1.51% |
| 2023-09-15 | 18.30 | 18.73 | 18.07 | 18.58 | 18.04 | qfq | 6,295,999 | 116,570,136 | 1.64% |
| 2023-09-14 | 18.38 | 18.61 | 17.93 | 18.28 | 17.75 | qfq | 3,745,030 | 68,236,334 | -0.98% |
| 2023-09-13 | 17.96 | 18.60 | 17.93 | 18.46 | 17.92 | qfq | 7,945,440 | 146,363,351 | 2.21% |
| 2023-09-12 | 17.68 | 18.11 | 17.62 | 18.06 | 17.54 | qfq | 4,243,747 | 76,325,737 | 1.69% |
| 2023-09-11 | 17.17 | 17.83 | 17.15 | 17.76 | 17.24 | qfq | 5,615,652 | 99,165,450 | 3.20% |
| 2023-09-08 | 16.90 | 17.35 | 16.89 | 17.21 | 16.71 | qfq | 3,432,938 | 59,157,480 | 1.18% |
| 2023-09-07 | 17.22 | 17.25 | 16.99 | 17.01 | 16.52 | qfq | 2,679,338 | 45,870,997 | -0.76% |
| 2023-09-06 | 17.00 | 17.27 | 17.00 | 17.14 | 16.64 | qfq | 2,463,142 | 42,203,993 | 0.71% |
| 2023-09-05 | 17.04 | 17.23 | 16.90 | 17.02 | 16.53 | qfq | 1,893,193 | 32,242,197 | 0.00% |
| 2023-09-04 | 16.86 | 17.14 | 16.80 | 17.02 | 16.53 | qfq | 2,621,128 | 44,437,203 | 1.37% |
| 2023-09-01 | 16.80 | 16.96 | 16.55 | 16.79 | 16.30 | qfq | 1,789,408 | 30,029,559 | 0.30% |
| 2023-08-31 | 16.90 | 16.90 | 16.60 | 16.74 | 16.25 | qfq | 1,633,610 | 27,348,718 | -0.48% |
| 2023-08-30 | 16.73 | 17.04 | 16.58 | 16.82 | 16.33 | qfq | 3,297,676 | 55,386,031 | 0.54% |
| 2023-08-29 | 15.56 | 16.97 | 15.56 | 16.73 | 16.24 | qfq | 4,970,526 | 81,770,914 | 6.70% |
| 2023-08-28 | 16.09 | 16.50 | 15.62 | 15.68 | 15.23 | qfq | 3,871,177 | 62,625,134 | 1.49% |
| 2023-08-25 | 15.43 | 15.84 | 15.39 | 15.45 | 15.00 | qfq | 2,347,682 | 36,599,254 | -0.52% |
| 2023-08-24 | 15.38 | 15.79 | 15.31 | 15.53 | 15.08 | qfq | 1,489,584 | 23,142,647 | 0.98% |
| 2023-08-23 | 15.94 | 16.09 | 15.38 | 15.38 | 14.93 | qfq | 3,454,459 | 54,011,042 | -3.88% |
| 2023-08-22 | 16.05 | 16.10 | 15.55 | 16.00 | 15.54 | qfq | 3,194,516 | 50,405,762 | 0.31% |
| 2023-08-21 | 16.12 | 16.26 | 15.95 | 15.95 | 15.49 | qfq | 1,809,364 | 29,106,426 | -1.48% |
| 2023-08-18 | 16.41 | 16.60 | 16.07 | 16.19 | 15.72 | qfq | 2,268,036 | 37,064,093 | -1.22% |
| 2023-08-17 | 16.25 | 16.44 | 16.04 | 16.39 | 15.91 | qfq | 1,641,906 | 26,659,723 | 0.43% |
| 2023-08-16 | 16.11 | 16.79 | 16.11 | 16.32 | 15.85 | qfq | 2,749,346 | 45,164,612 | 0.68% |
| 2023-08-15 | 16.25 | 16.32 | 15.99 | 16.21 | 15.74 | qfq | 1,710,230 | 27,597,746 | -0.73% |
| 2023-08-14 | 16.42 | 16.47 | 16.14 | 16.33 | 15.86 | qfq | 1,568,899 | 25,529,588 | -0.55% |
| 2023-08-11 | 16.59 | 16.63 | 16.33 | 16.42 | 15.94 | qfq | 1,956,966 | 32,229,062 | -0.12% |
| 2023-08-10 | 16.47 | 16.56 | 16.37 | 16.44 | 15.96 | qfq | 1,351,486 | 22,229,650 | -0.42% |
| 2023-08-09 | 15.86 | 16.56 | 15.86 | 16.51 | 16.03 | qfq | 4,400,852 | 71,988,753 | 3.64% |
| 2023-08-08 | 15.89 | 16.20 | 15.80 | 15.93 | 15.47 | qfq | 3,604,284 | 57,553,841 | -0.31% |
| 2023-08-07 | 16.10 | 16.54 | 15.81 | 15.98 | 15.52 | qfq | 4,050,444 | 64,808,985 | -2.32% |
| 2023-08-04 | 16.67 | 16.79 | 16.28 | 16.36 | 15.89 | qfq | 3,541,731 | 58,312,814 | -1.51% |
| 2023-08-03 | 16.64 | 16.74 | 16.42 | 16.61 | 16.13 | qfq | 1,981,743 | 32,882,292 | 0.48% |
| 2023-08-02 | 16.68 | 16.76 | 16.28 | 16.53 | 16.05 | qfq | 3,868,287 | 63,917,959 | -0.30% |
| 2023-08-01 | 17.10 | 17.39 | 16.50 | 16.58 | 16.10 | qfq | 6,298,598 | 105,595,472 | -3.72% |
| 2023-07-31 | 18.19 | 18.30 | 17.21 | 17.22 | 16.72 | qfq | 6,706,766 | 117,776,389 | -5.33% |
| 2023-07-28 | 18.11 | 18.38 | 18.06 | 18.19 | 17.66 | qfq | 1,391,622 | 25,310,170 | -0.27% |
| 2023-07-27 | 18.60 | 18.76 | 18.12 | 18.24 | 17.71 | qfq | 2,210,680 | 40,527,803 | -2.51% |
| 2023-07-26 | 18.22 | 18.83 | 18.21 | 18.71 | 18.17 | qfq | 2,955,807 | 55,055,066 | 2.58% |
| 2023-07-25 | 18.35 | 18.57 | 18.22 | 18.24 | 17.71 | qfq | 1,931,497 | 35,431,500 | -0.27% |
| 2023-07-24 | 17.68 | 18.70 | 17.68 | 18.29 | 17.76 | qfq | 3,853,290 | 70,622,351 | 2.58% |
| 2023-07-21 | 17.47 | 17.86 | 17.34 | 17.83 | 17.31 | qfq | 2,351,342 | 41,593,837 | 2.12% |
| 2023-07-20 | 17.45 | 17.88 | 17.40 | 17.46 | 16.95 | qfq | 2,267,780 | 39,929,140 | 0.06% |
| 2023-07-19 | 17.75 | 17.86 | 17.43 | 17.45 | 16.94 | qfq | 2,428,044 | 42,800,405 | -1.36% |
| 2023-07-18 | 17.94 | 18.15 | 17.58 | 17.69 | 17.18 | qfq | 3,770,200 | 67,025,653 | -1.56% |