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
新致软件688590.SH
最近收盘价11.572026-07-17
最近交易日2026-07-17
成交量（股）7,424,611
成交额（元）87,458,617
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2025-12-19 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-10 | 2024-12-17 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | cash_dividend | 0.08 | — | — | — | 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 | 12.13 | 12.32 | 11.44 | 11.57 | 11.57 | qfq | 7,424,611 | 87,458,617 | -5.16% |
| 2026-07-16 | 11.99 | 12.31 | 11.78 | 12.20 | 12.20 | qfq | 7,018,030 | 85,182,773 | 1.58% |
| 2026-07-15 | 12.00 | 12.41 | 11.90 | 12.01 | 12.01 | qfq | 6,290,732 | 76,197,813 | -1.15% |
| 2026-07-14 | 12.12 | 12.27 | 11.73 | 12.15 | 12.15 | qfq | 4,855,327 | 57,958,692 | 0.66% |
| 2026-07-13 | 12.60 | 12.66 | 12.05 | 12.07 | 12.07 | qfq | 6,617,689 | 80,900,010 | -4.96% |
| 2026-07-10 | 12.75 | 13.27 | 12.67 | 12.70 | 12.70 | qfq | 9,194,413 | 118,948,950 | -1.32% |
| 2026-07-09 | 12.27 | 12.97 | 12.02 | 12.87 | 12.87 | qfq | 9,062,344 | 113,848,198 | 4.98% |
| 2026-07-08 | 11.93 | 12.36 | 11.78 | 12.26 | 12.26 | qfq | 4,869,948 | 58,960,761 | 2.17% |
| 2026-07-07 | 12.21 | 12.39 | 11.98 | 12.00 | 12.00 | qfq | 4,935,546 | 59,860,022 | -2.44% |
| 2026-07-06 | 12.78 | 12.89 | 12.28 | 12.30 | 12.30 | qfq | 6,642,263 | 82,888,362 | -3.68% |
| 2026-07-03 | 12.87 | 13.26 | 12.70 | 12.77 | 12.77 | qfq | 9,642,751 | 124,454,291 | -0.70% |
| 2026-07-02 | 13.51 | 14.34 | 12.80 | 12.86 | 12.86 | qfq | 14,222,107 | 191,036,141 | -1.00% |
| 2026-07-01 | 12.47 | 13.34 | 12.39 | 12.99 | 12.99 | qfq | 10,282,470 | 133,112,041 | 4.51% |
| 2026-06-30 | 12.14 | 12.63 | 12.01 | 12.43 | 12.43 | qfq | 6,322,955 | 78,366,873 | 2.39% |
| 2026-06-29 | 12.18 | 12.44 | 11.90 | 12.14 | 12.14 | qfq | 8,104,219 | 98,005,900 | -1.38% |
| 2026-06-26 | 13.16 | 13.22 | 12.31 | 12.31 | 12.31 | qfq | 10,407,866 | 131,207,129 | -6.25% |
| 2026-06-25 | 13.70 | 13.75 | 13.07 | 13.13 | 13.13 | qfq | 10,272,616 | 136,570,715 | -4.92% |
| 2026-06-24 | 13.92 | 14.01 | 13.34 | 13.81 | 13.81 | qfq | 11,272,027 | 153,056,007 | -1.22% |
| 2026-06-23 | 14.40 | 14.64 | 13.83 | 13.98 | 13.98 | qfq | 11,614,061 | 164,913,554 | -4.12% |
| 2026-06-22 | 14.42 | 14.60 | 13.68 | 14.58 | 14.58 | qfq | 17,097,652 | 242,303,361 | 0.90% |
| 2026-06-18 | 14.60 | 14.92 | 14.42 | 14.45 | 14.45 | qfq | 14,402,514 | 210,430,976 | -3.02% |
| 2026-06-17 | 15.22 | 15.25 | 14.61 | 14.90 | 14.90 | qfq | 21,055,972 | 313,545,589 | -2.49% |
| 2026-06-16 | 14.08 | 16.67 | 14.02 | 15.28 | 15.28 | qfq | 40,761,150 | 635,112,539 | 10.01% |
| 2026-06-15 | 13.80 | 14.32 | 13.74 | 13.89 | 13.89 | qfq | 8,039,172 | 112,462,789 | 1.24% |
| 2026-06-12 | 14.07 | 14.25 | 13.64 | 13.72 | 13.72 | qfq | 9,722,563 | 135,086,389 | -1.37% |
| 2026-06-11 | 14.00 | 14.30 | 13.72 | 13.91 | 13.91 | qfq | 9,705,078 | 134,897,007 | -2.11% |
| 2026-06-10 | 14.65 | 14.96 | 14.00 | 14.21 | 14.21 | qfq | 10,810,180 | 155,512,892 | -3.33% |
| 2026-06-09 | 15.20 | 15.28 | 14.44 | 14.70 | 14.70 | qfq | 14,655,672 | 215,432,595 | -2.07% |
| 2026-06-08 | 13.93 | 15.53 | 13.93 | 15.01 | 15.01 | qfq | 18,220,374 | 274,008,306 | 3.52% |
| 2026-06-05 | 14.21 | 14.99 | 13.71 | 14.50 | 14.50 | qfq | 17,049,718 | 244,929,347 | 2.04% |
| 2026-06-04 | 13.74 | 14.67 | 13.62 | 14.21 | 14.21 | qfq | 19,080,519 | 270,588,537 | 3.57% |
| 2026-06-03 | 13.95 | 14.15 | 13.58 | 13.72 | 13.72 | qfq | 11,812,829 | 163,073,599 | -1.58% |
| 2026-06-02 | 14.57 | 14.69 | 13.80 | 13.94 | 13.94 | qfq | 11,587,592 | 163,043,505 | -4.91% |
| 2026-06-01 | 14.07 | 15.21 | 14.00 | 14.66 | 14.66 | qfq | 15,235,704 | 226,037,553 | 4.12% |
| 2026-05-29 | 15.05 | 15.50 | 14.00 | 14.08 | 14.08 | qfq | 13,065,164 | 189,372,578 | -7.37% |
| 2026-05-28 | 15.02 | 15.40 | 14.70 | 15.20 | 15.20 | qfq | 9,018,341 | 135,918,166 | 0.13% |
| 2026-05-27 | 16.08 | 16.13 | 15.05 | 15.18 | 15.18 | qfq | 10,750,080 | 166,263,531 | -5.13% |
| 2026-05-26 | 16.35 | 16.61 | 15.73 | 16.00 | 16.00 | qfq | 10,699,972 | 172,106,739 | -3.79% |
| 2026-05-25 | 17.20 | 17.49 | 16.46 | 16.63 | 16.63 | qfq | 12,642,669 | 212,054,558 | -4.92% |
| 2026-05-22 | 16.42 | 17.88 | 16.00 | 17.49 | 17.49 | qfq | 19,290,811 | 326,064,776 | 7.17% |
| 2026-05-21 | 17.51 | 17.94 | 16.28 | 16.32 | 16.32 | qfq | 15,176,068 | 258,578,112 | -6.74% |
| 2026-05-20 | 17.95 | 17.97 | 17.00 | 17.50 | 17.50 | qfq | 18,294,170 | 317,134,773 | -2.51% |
| 2026-05-19 | 18.45 | 19.14 | 17.93 | 17.95 | 17.95 | qfq | 27,763,492 | 510,278,962 | 0.00% |
| 2026-05-18 | 16.10 | 18.15 | 16.10 | 17.95 | 17.95 | qfq | 27,962,590 | 484,827,457 | 10.94% |
| 2026-05-15 | 16.06 | 16.75 | 16.00 | 16.18 | 16.18 | qfq | 12,904,510 | 211,604,359 | 0.75% |
| 2026-05-14 | 16.48 | 16.69 | 16.06 | 16.06 | 16.06 | qfq | 11,224,460 | 183,123,544 | -2.07% |
| 2026-05-13 | 15.68 | 16.79 | 15.43 | 16.40 | 16.40 | qfq | 18,685,714 | 303,318,109 | 4.59% |
| 2026-05-12 | 15.75 | 16.46 | 15.47 | 15.68 | 15.68 | qfq | 12,987,455 | 206,440,856 | -0.44% |
| 2026-05-11 | 15.98 | 16.25 | 15.52 | 15.75 | 15.75 | qfq | 10,534,632 | 165,561,383 | -1.44% |
| 2026-05-08 | 15.72 | 16.44 | 15.65 | 15.98 | 15.98 | qfq | 13,085,716 | 210,153,378 | 1.91% |
| 2026-05-07 | 15.28 | 15.71 | 15.14 | 15.68 | 15.68 | qfq | 9,179,309 | 141,686,027 | 2.22% |
| 2026-05-06 | 14.99 | 15.56 | 14.90 | 15.34 | 15.34 | qfq | 11,181,084 | 171,648,247 | 3.16% |
| 2026-04-30 | 14.49 | 15.06 | 14.40 | 14.87 | 14.87 | qfq | 11,807,372 | 175,701,862 | 2.62% |
| 2026-04-29 | 13.50 | 14.68 | 13.50 | 14.49 | 14.49 | qfq | 12,794,361 | 183,267,314 | 4.09% |
| 2026-04-28 | 14.29 | 14.40 | 13.89 | 13.92 | 13.92 | qfq | 6,968,074 | 98,051,805 | -3.47% |
| 2026-04-27 | 14.10 | 14.57 | 13.81 | 14.42 | 14.42 | qfq | 8,423,520 | 120,179,579 | 1.05% |
| 2026-04-24 | 14.35 | 14.41 | 13.90 | 14.27 | 14.27 | qfq | 10,823,513 | 152,557,588 | -1.11% |
| 2026-04-23 | 14.65 | 14.86 | 14.25 | 14.43 | 14.43 | qfq | 6,753,020 | 97,823,191 | -2.43% |
| 2026-04-22 | 14.52 | 14.80 | 14.25 | 14.79 | 14.79 | qfq | 7,153,716 | 104,087,489 | 1.72% |
| 2026-04-21 | 14.87 | 14.87 | 14.31 | 14.54 | 14.54 | qfq | 8,390,377 | 121,014,622 | -1.89% |
| 2026-04-20 | 14.80 | 15.10 | 14.57 | 14.82 | 14.82 | qfq | 7,796,657 | 115,702,034 | 0.75% |
| 2026-04-17 | 14.86 | 14.86 | 14.57 | 14.71 | 14.71 | qfq | 10,030,927 | 147,312,764 | -1.80% |
| 2026-04-16 | 14.10 | 15.32 | 14.04 | 14.98 | 14.98 | qfq | 20,464,832 | 303,540,799 | 6.62% |
| 2026-04-15 | 14.28 | 14.48 | 13.94 | 14.05 | 14.05 | qfq | 7,880,742 | 112,068,424 | -1.47% |
| 2026-04-14 | 14.30 | 14.45 | 14.06 | 14.26 | 14.26 | qfq | 8,070,477 | 114,706,500 | 1.42% |
| 2026-04-13 | 14.07 | 14.19 | 13.91 | 14.06 | 14.06 | qfq | 9,969,594 | 140,106,170 | -1.61% |
| 2026-04-10 | 14.52 | 14.70 | 14.29 | 14.29 | 14.29 | qfq | 13,854,867 | 200,103,768 | -0.97% |
| 2026-04-09 | 14.28 | 15.42 | 14.12 | 14.43 | 14.43 | qfq | 24,411,011 | 361,568,471 | 0.21% |
| 2026-04-08 | 13.59 | 14.40 | 13.53 | 14.40 | 14.40 | qfq | 16,162,210 | 227,836,032 | 10.43% |
| 2026-04-07 | 12.83 | 13.17 | 12.83 | 13.04 | 13.04 | qfq | 4,051,363 | 52,845,270 | 1.56% |
| 2026-04-03 | 13.19 | 13.27 | 12.81 | 12.84 | 12.84 | qfq | 5,039,498 | 65,229,856 | -1.68% |
| 2026-04-02 | 13.56 | 13.58 | 12.96 | 13.06 | 13.06 | qfq | 6,055,646 | 79,755,325 | -3.69% |
| 2026-04-01 | 13.47 | 13.70 | 13.38 | 13.56 | 13.56 | qfq | 6,381,367 | 86,244,812 | 3.51% |
| 2026-03-31 | 13.45 | 13.58 | 13.07 | 13.10 | 13.10 | qfq | 4,928,364 | 65,562,387 | -2.17% |
| 2026-03-30 | 13.22 | 13.42 | 13.04 | 13.39 | 13.39 | qfq | 4,558,720 | 60,512,746 | -0.30% |
| 2026-03-27 | 13.12 | 13.48 | 12.98 | 13.43 | 13.43 | qfq | 5,283,041 | 70,496,413 | 1.28% |
| 2026-03-26 | 13.73 | 13.82 | 13.17 | 13.26 | 13.26 | qfq | 6,466,630 | 86,648,237 | -3.14% |
| 2026-03-25 | 13.67 | 13.88 | 13.51 | 13.69 | 13.69 | qfq | 7,704,310 | 105,725,546 | 0.66% |
| 2026-03-24 | 13.21 | 13.60 | 12.94 | 13.60 | 13.60 | qfq | 8,412,924 | 111,366,211 | 5.10% |
| 2026-03-23 | 13.31 | 13.64 | 12.82 | 12.94 | 12.94 | qfq | 10,229,441 | 134,964,344 | -5.55% |
| 2026-03-20 | 14.32 | 14.47 | 13.68 | 13.70 | 13.70 | qfq | 11,388,582 | 159,335,260 | -5.06% |
| 2026-03-19 | 14.66 | 14.71 | 14.39 | 14.43 | 14.43 | qfq | 6,889,831 | 100,064,800 | -2.63% |
| 2026-03-18 | 14.50 | 14.85 | 14.40 | 14.82 | 14.82 | qfq | 6,816,626 | 99,965,725 | 2.21% |
| 2026-03-17 | 14.96 | 15.05 | 14.48 | 14.50 | 14.50 | qfq | 7,374,352 | 108,550,253 | -2.88% |
| 2026-03-16 | 14.85 | 15.05 | 14.68 | 14.93 | 14.93 | qfq | 7,113,415 | 105,713,213 | 0.47% |
| 2026-03-13 | 15.35 | 15.35 | 14.86 | 14.86 | 14.86 | qfq | 7,900,552 | 118,942,241 | -3.38% |
| 2026-03-12 | 15.55 | 15.67 | 15.32 | 15.38 | 15.38 | qfq | 5,588,833 | 86,353,227 | -1.35% |
| 2026-03-11 | 15.99 | 16.12 | 15.58 | 15.59 | 15.59 | qfq | 7,854,819 | 123,870,855 | -2.62% |
| 2026-03-10 | 15.95 | 16.41 | 15.80 | 16.01 | 16.01 | qfq | 10,126,336 | 162,391,394 | 0.76% |
| 2026-03-09 | 15.22 | 16.21 | 15.04 | 15.89 | 15.89 | qfq | 13,102,772 | 204,251,630 | 2.45% |
| 2026-03-06 | 15.25 | 15.55 | 15.07 | 15.51 | 15.51 | qfq | 5,346,477 | 82,303,694 | 2.11% |
| 2026-03-05 | 15.34 | 15.53 | 15.09 | 15.19 | 15.19 | qfq | 5,945,194 | 90,849,323 | 1.47% |
| 2026-03-04 | 15.00 | 15.35 | 14.77 | 14.97 | 14.97 | qfq | 7,141,648 | 107,475,776 | -1.84% |
| 2026-03-03 | 16.09 | 16.18 | 15.22 | 15.25 | 15.25 | qfq | 9,998,453 | 156,188,720 | -4.93% |
| 2026-03-02 | 16.95 | 16.98 | 15.93 | 16.04 | 16.04 | qfq | 14,697,284 | 239,029,623 | -6.96% |
| 2026-02-27 | 16.90 | 17.40 | 16.83 | 17.24 | 17.24 | qfq | 8,678,278 | 149,423,392 | 1.89% |
| 2026-02-26 | 17.23 | 17.23 | 16.88 | 16.92 | 16.92 | qfq | 6,704,327 | 113,866,739 | -1.34% |
| 2026-02-25 | 17.08 | 17.39 | 17.01 | 17.15 | 17.15 | qfq | 8,635,668 | 148,612,285 | 0.41% |
| 2026-02-24 | 18.18 | 18.18 | 16.96 | 17.08 | 17.08 | qfq | 13,970,189 | 240,132,742 | -4.90% |
| 2026-02-13 | 18.06 | 18.48 | 17.95 | 17.96 | 17.96 | qfq | 6,953,310 | 126,279,440 | -1.05% |
| 2026-02-12 | 18.00 | 18.39 | 17.79 | 18.15 | 18.15 | qfq | 10,136,510 | 183,933,218 | 0.83% |
| 2026-02-11 | 18.02 | 18.41 | 17.98 | 18.00 | 18.00 | qfq | 8,132,273 | 147,746,283 | 0.11% |
| 2026-02-10 | 17.60 | 18.15 | 17.57 | 17.98 | 17.98 | qfq | 9,458,455 | 169,580,985 | 2.04% |
| 2026-02-09 | 17.40 | 17.70 | 17.31 | 17.62 | 17.62 | qfq | 8,008,573 | 140,534,164 | 3.04% |
| 2026-02-06 | 17.09 | 17.33 | 16.76 | 17.10 | 17.10 | qfq | 7,313,887 | 124,944,426 | -1.04% |
| 2026-02-05 | 17.52 | 17.70 | 17.25 | 17.28 | 17.28 | qfq | 6,834,179 | 119,000,091 | -2.32% |
| 2026-02-04 | 18.21 | 18.24 | 17.30 | 17.69 | 17.69 | qfq | 11,740,065 | 207,533,095 | -3.23% |
| 2026-02-03 | 18.40 | 18.57 | 18.02 | 18.28 | 18.28 | qfq | 10,462,430 | 191,383,625 | 0.38% |
| 2026-02-02 | 19.10 | 19.19 | 18.17 | 18.21 | 18.21 | qfq | 11,207,121 | 208,927,413 | -3.91% |
| 2026-01-30 | 19.99 | 20.10 | 18.81 | 18.95 | 18.95 | qfq | 23,870,962 | 461,685,817 | -10.82% |
| 2026-01-29 | 21.00 | 22.20 | 20.55 | 21.25 | 21.25 | qfq | 15,068,963 | 326,005,148 | 1.00% |
| 2026-01-28 | 21.40 | 22.00 | 20.98 | 21.04 | 21.04 | qfq | 8,911,820 | 190,488,183 | -1.59% |
| 2026-01-27 | 21.49 | 21.66 | 20.66 | 21.38 | 21.38 | qfq | 9,286,344 | 195,598,036 | -0.60% |
| 2026-01-26 | 22.20 | 22.48 | 21.06 | 21.51 | 21.51 | qfq | 12,753,225 | 276,572,286 | -3.33% |
| 2026-01-23 | 22.00 | 22.56 | 21.70 | 22.25 | 22.25 | qfq | 14,192,775 | 314,788,113 | 2.11% |
| 2026-01-22 | 21.74 | 22.05 | 21.40 | 21.79 | 21.79 | qfq | 11,862,351 | 257,924,345 | 0.83% |
| 2026-01-21 | 21.66 | 22.25 | 21.32 | 21.61 | 21.61 | qfq | 12,204,383 | 265,490,533 | -1.10% |
| 2026-01-20 | 21.68 | 22.32 | 21.34 | 21.85 | 21.85 | qfq | 19,027,962 | 414,936,050 | 1.58% |
| 2026-01-19 | 22.40 | 22.42 | 21.31 | 21.51 | 21.51 | qfq | 13,631,261 | 295,035,287 | -3.63% |
| 2026-01-16 | 23.40 | 23.70 | 21.96 | 22.32 | 22.32 | qfq | 18,967,457 | 426,872,389 | -4.82% |
| 2026-01-15 | 24.80 | 25.30 | 23.00 | 23.45 | 23.45 | qfq | 24,701,785 | 584,919,501 | -5.44% |
| 2026-01-14 | 24.44 | 27.11 | 24.04 | 24.80 | 24.80 | qfq | 42,760,359 | 1,095,029,260 | 4.51% |
| 2026-01-13 | 25.26 | 26.00 | 23.15 | 23.73 | 23.73 | qfq | 40,990,829 | 1,002,395,123 | 2.02% |
| 2026-01-12 | 20.99 | 23.86 | 20.80 | 23.26 | 23.26 | qfq | 34,551,312 | 763,410,737 | 15.09% |
| 2026-01-09 | 19.50 | 20.38 | 19.43 | 20.21 | 20.21 | qfq | 12,746,605 | 253,534,168 | 4.07% |
| 2026-01-08 | 19.18 | 19.71 | 19.17 | 19.42 | 19.42 | qfq | 8,973,456 | 174,372,009 | 0.67% |
| 2026-01-07 | 19.15 | 19.41 | 19.02 | 19.29 | 19.29 | qfq | 6,222,324 | 119,680,715 | 0.16% |
| 2026-01-06 | 19.22 | 19.42 | 18.91 | 19.26 | 19.26 | qfq | 6,515,420 | 124,646,414 | 0.26% |
| 2026-01-05 | 18.84 | 19.38 | 18.81 | 19.21 | 19.21 | qfq | 7,953,639 | 151,891,359 | 2.95% |
| 2025-12-31 | 18.26 | 18.98 | 18.26 | 18.66 | 18.66 | qfq | 8,050,280 | 150,398,179 | 1.69% |
| 2025-12-30 | 18.31 | 18.73 | 18.30 | 18.35 | 18.35 | qfq | 6,463,178 | 119,523,357 | 0.44% |
| 2025-12-29 | 17.90 | 18.58 | 17.88 | 18.27 | 18.27 | qfq | 5,886,339 | 107,163,596 | 1.33% |
| 2025-12-26 | 18.24 | 18.36 | 17.96 | 18.03 | 18.03 | qfq | 3,895,329 | 70,737,933 | -0.88% |
| 2025-12-25 | 17.85 | 18.26 | 17.69 | 18.19 | 18.19 | qfq | 4,289,493 | 77,281,451 | 2.59% |
| 2025-12-24 | 17.54 | 17.83 | 17.42 | 17.73 | 17.73 | qfq | 2,703,971 | 47,931,320 | 1.08% |
| 2025-12-23 | 17.93 | 18.04 | 17.47 | 17.54 | 17.54 | qfq | 3,844,488 | 67,829,704 | -2.18% |
| 2025-12-22 | 17.83 | 18.15 | 17.83 | 17.93 | 17.93 | qfq | 3,972,918 | 71,441,495 | -0.06% |
| 2025-12-19 | 17.77 | 18.10 | 17.75 | 17.94 | 17.94 | qfq | 3,138,441 | 56,382,076 | 1.01% |
| 2025-12-18 | 17.71 | 18.05 | 17.58 | 17.76 | 17.73 | qfq | 3,449,031 | 61,548,770 | -0.39% |
| 2025-12-17 | 17.44 | 17.85 | 17.27 | 17.83 | 17.79 | qfq | 3,974,398 | 69,863,822 | 1.60% |
| 2025-12-16 | 17.72 | 17.72 | 17.22 | 17.55 | 17.52 | qfq | 3,966,448 | 69,199,990 | -0.62% |
| 2025-12-15 | 17.90 | 18.04 | 17.61 | 17.66 | 17.63 | qfq | 2,937,992 | 52,265,763 | -1.94% |
| 2025-12-12 | 17.80 | 18.16 | 17.62 | 18.01 | 17.97 | qfq | 3,530,151 | 63,456,269 | 1.46% |
| 2025-12-11 | 18.20 | 18.29 | 17.74 | 17.75 | 17.72 | qfq | 3,792,594 | 67,928,590 | -2.58% |
| 2025-12-10 | 18.15 | 18.31 | 17.86 | 18.22 | 18.18 | qfq | 3,075,179 | 55,636,411 | 0.39% |
| 2025-12-09 | 18.22 | 18.58 | 18.12 | 18.15 | 18.11 | qfq | 3,485,611 | 63,905,233 | -1.04% |
| 2025-12-08 | 18.25 | 18.69 | 18.20 | 18.34 | 18.30 | qfq | 6,051,308 | 111,981,748 | 0.77% |
| 2025-12-05 | 17.88 | 18.38 | 17.60 | 18.20 | 18.16 | qfq | 5,073,961 | 91,357,157 | 2.02% |
| 2025-12-04 | 18.12 | 18.28 | 17.73 | 17.84 | 17.80 | qfq | 4,096,168 | 73,379,898 | -1.60% |
| 2025-12-03 | 18.89 | 18.90 | 18.02 | 18.13 | 18.09 | qfq | 5,658,776 | 103,391,015 | -3.77% |
| 2025-12-02 | 18.95 | 19.03 | 18.58 | 18.84 | 18.80 | qfq | 3,949,223 | 74,016,551 | -1.10% |
| 2025-12-01 | 19.10 | 19.35 | 18.89 | 19.05 | 19.01 | qfq | 5,861,376 | 111,752,938 | 0.00% |
| 2025-11-28 | 18.91 | 19.20 | 18.75 | 19.05 | 19.01 | qfq | 4,062,475 | 77,095,095 | 0.63% |
| 2025-11-27 | 19.00 | 19.34 | 18.80 | 18.93 | 18.89 | qfq | 6,415,567 | 121,980,458 | -0.68% |
| 2025-11-26 | 19.75 | 20.07 | 19.00 | 19.06 | 19.02 | qfq | 7,026,052 | 136,591,866 | -3.98% |
| 2025-11-25 | 19.60 | 20.45 | 19.60 | 19.85 | 19.81 | qfq | 10,143,745 | 204,879,778 | 0.25% |
| 2025-11-24 | 18.48 | 20.06 | 18.12 | 19.80 | 19.76 | qfq | 9,456,680 | 182,716,298 | 7.73% |
| 2025-11-21 | 18.60 | 18.99 | 18.00 | 18.38 | 18.34 | qfq | 4,563,615 | 84,095,402 | -2.29% |
| 2025-11-20 | 19.30 | 19.42 | 18.60 | 18.81 | 18.77 | qfq | 4,725,832 | 89,090,408 | -1.78% |
| 2025-11-19 | 19.71 | 19.82 | 19.02 | 19.15 | 19.11 | qfq | 3,946,010 | 76,345,601 | -2.79% |
| 2025-11-18 | 19.55 | 19.95 | 19.42 | 19.70 | 19.66 | qfq | 6,073,878 | 119,447,695 | -0.10% |
| 2025-11-17 | 19.58 | 20.09 | 19.44 | 19.72 | 19.68 | qfq | 3,642,056 | 71,830,105 | 1.54% |
| 2025-11-14 | 19.90 | 19.97 | 19.40 | 19.42 | 19.38 | qfq | 4,652,289 | 91,686,706 | -3.00% |
| 2025-11-13 | 20.12 | 20.15 | 19.86 | 20.02 | 19.98 | qfq | 3,647,191 | 72,909,190 | -0.45% |
| 2025-11-12 | 20.10 | 20.20 | 19.79 | 20.11 | 20.07 | qfq | 3,304,415 | 66,062,730 | 0.20% |
| 2025-11-11 | 20.66 | 20.66 | 20.06 | 20.07 | 20.03 | qfq | 4,366,186 | 88,576,512 | -1.86% |
| 2025-11-10 | 20.56 | 20.70 | 20.36 | 20.45 | 20.41 | qfq | 4,038,204 | 82,791,300 | 0.20% |
| 2025-11-07 | 20.85 | 20.96 | 20.40 | 20.41 | 20.37 | qfq | 5,767,516 | 118,321,188 | -2.76% |
| 2025-11-06 | 21.14 | 21.16 | 20.63 | 20.99 | 20.95 | qfq | 4,832,950 | 101,034,462 | -0.71% |
| 2025-11-05 | 21.21 | 21.65 | 20.98 | 21.14 | 21.10 | qfq | 5,844,671 | 124,055,601 | -2.40% |
| 2025-11-04 | 22.40 | 22.44 | 21.42 | 21.66 | 21.62 | qfq | 7,369,862 | 159,917,567 | -3.39% |
| 2025-11-03 | 22.37 | 23.08 | 22.00 | 22.42 | 22.38 | qfq | 11,360,451 | 254,946,691 | 1.72% |
| 2025-10-31 | 20.63 | 22.56 | 20.63 | 22.04 | 22.00 | qfq | 15,114,169 | 329,968,626 | 6.47% |
| 2025-10-30 | 21.08 | 21.23 | 20.55 | 20.70 | 20.66 | qfq | 5,907,633 | 123,637,030 | -1.57% |
| 2025-10-29 | 21.01 | 21.23 | 20.82 | 21.03 | 20.99 | qfq | 4,530,680 | 94,980,743 | -0.61% |
| 2025-10-28 | 20.77 | 21.64 | 20.58 | 21.16 | 21.12 | qfq | 7,723,904 | 164,369,539 | 1.88% |
| 2025-10-27 | 20.62 | 20.95 | 20.29 | 20.77 | 20.73 | qfq | 6,385,052 | 131,948,640 | 1.61% |
| 2025-10-24 | 20.25 | 20.62 | 20.25 | 20.44 | 20.40 | qfq | 3,592,207 | 73,572,145 | 0.89% |
| 2025-10-23 | 20.31 | 20.31 | 19.61 | 20.26 | 20.22 | qfq | 5,000,057 | 99,330,693 | -0.30% |
| 2025-10-22 | 20.70 | 20.71 | 20.20 | 20.32 | 20.28 | qfq | 3,093,324 | 63,220,305 | -1.84% |
| 2025-10-21 | 20.46 | 20.75 | 20.29 | 20.70 | 20.66 | qfq | 2,869,692 | 59,144,915 | 1.17% |
| 2025-10-20 | 20.39 | 20.48 | 20.20 | 20.46 | 20.42 | qfq | 3,285,268 | 66,962,633 | 1.89% |
| 2025-10-17 | 20.80 | 20.96 | 20.06 | 20.08 | 20.04 | qfq | 4,093,717 | 83,647,780 | -3.60% |
| 2025-10-16 | 21.34 | 21.34 | 20.76 | 20.83 | 20.79 | qfq | 3,512,179 | 73,540,218 | -2.21% |
| 2025-10-15 | 21.03 | 21.48 | 20.68 | 21.30 | 21.26 | qfq | 4,372,913 | 92,548,532 | 1.87% |
| 2025-10-14 | 22.50 | 22.51 | 20.81 | 20.91 | 20.87 | qfq | 10,483,610 | 225,479,141 | -5.51% |
| 2025-10-13 | 21.31 | 22.98 | 21.23 | 22.13 | 22.09 | qfq | 6,828,725 | 152,043,309 | -0.76% |
| 2025-10-10 | 23.30 | 23.30 | 22.01 | 22.30 | 22.26 | qfq | 10,522,657 | 235,416,754 | -5.11% |
| 2025-10-09 | 23.38 | 23.90 | 23.00 | 23.50 | 23.45 | qfq | 8,639,552 | 202,810,718 | 1.42% |
| 2025-09-30 | 22.91 | 23.65 | 22.91 | 23.17 | 23.12 | qfq | 7,531,311 | 175,292,753 | 1.44% |
| 2025-09-29 | 22.66 | 23.08 | 22.40 | 22.84 | 22.79 | qfq | 7,716,108 | 175,602,152 | -0.39% |
| 2025-09-26 | 23.63 | 24.26 | 22.84 | 22.93 | 22.88 | qfq | 9,358,368 | 218,821,924 | -2.92% |
| 2025-09-25 | 23.16 | 24.33 | 22.98 | 23.62 | 23.57 | qfq | 15,332,288 | 364,672,129 | 3.82% |
| 2025-09-24 | 21.96 | 22.85 | 21.81 | 22.75 | 22.71 | qfq | 6,843,185 | 154,007,151 | 2.66% |
| 2025-09-23 | 22.75 | 22.80 | 21.48 | 22.16 | 22.12 | qfq | 9,187,920 | 201,617,728 | -2.59% |
| 2025-09-22 | 22.12 | 23.00 | 22.03 | 22.75 | 22.71 | qfq | 7,225,700 | 163,634,024 | 2.16% |
| 2025-09-19 | 22.42 | 22.86 | 22.11 | 22.27 | 22.23 | qfq | 5,332,028 | 119,727,769 | -0.71% |
| 2025-09-18 | 23.15 | 23.72 | 22.14 | 22.43 | 22.39 | qfq | 13,327,303 | 306,507,837 | -3.32% |
| 2025-09-17 | 23.24 | 23.42 | 22.69 | 23.20 | 23.15 | qfq | 9,467,736 | 218,306,659 | -0.51% |
| 2025-09-16 | 22.16 | 23.37 | 22.10 | 23.32 | 23.27 | qfq | 11,666,743 | 268,361,335 | 4.67% |
| 2025-09-15 | 22.40 | 22.81 | 22.18 | 22.28 | 22.24 | qfq | 6,002,757 | 135,115,172 | -0.67% |
| 2025-09-12 | 22.40 | 22.92 | 22.27 | 22.43 | 22.39 | qfq | 9,009,883 | 203,465,693 | 0.31% |
| 2025-09-11 | 21.45 | 22.50 | 21.29 | 22.36 | 22.32 | qfq | 11,838,245 | 261,234,653 | 4.19% |
| 2025-09-10 | 21.45 | 21.96 | 21.43 | 21.46 | 21.42 | qfq | 6,451,584 | 139,550,571 | 0.28% |
| 2025-09-09 | 22.39 | 22.39 | 21.21 | 21.40 | 21.36 | qfq | 10,386,428 | 226,064,637 | -4.42% |
| 2025-09-08 | 22.49 | 22.57 | 22.13 | 22.39 | 22.35 | qfq | 7,503,171 | 167,519,298 | -0.09% |
| 2025-09-05 | 21.96 | 22.45 | 21.52 | 22.41 | 22.37 | qfq | 7,468,300 | 165,101,310 | 2.05% |
| 2025-09-04 | 22.30 | 22.72 | 21.38 | 21.96 | 21.92 | qfq | 8,424,326 | 187,274,294 | -2.05% |
| 2025-09-03 | 23.07 | 23.22 | 22.32 | 22.42 | 22.38 | qfq | 6,301,255 | 143,577,405 | -2.73% |
| 2025-09-02 | 24.03 | 24.45 | 22.77 | 23.05 | 23.00 | qfq | 10,242,962 | 239,054,239 | -4.71% |
| 2025-09-01 | 24.00 | 24.98 | 23.98 | 24.19 | 24.14 | qfq | 8,635,592 | 210,077,376 | -1.47% |
| 2025-08-29 | 25.25 | 25.25 | 24.31 | 24.55 | 24.50 | qfq | 13,411,794 | 330,000,828 | -2.81% |
| 2025-08-28 | 25.26 | 26.07 | 24.31 | 25.26 | 25.21 | qfq | 14,081,277 | 353,526,114 | -0.55% |
| 2025-08-27 | 25.04 | 27.16 | 24.65 | 25.40 | 25.35 | qfq | 20,763,495 | 533,912,376 | 3.17% |
| 2025-08-26 | 24.74 | 25.36 | 24.52 | 24.62 | 24.57 | qfq | 12,314,681 | 305,944,010 | -1.83% |
| 2025-08-25 | 25.87 | 26.73 | 24.71 | 25.08 | 25.03 | qfq | 18,793,183 | 480,788,290 | -2.45% |
| 2025-08-22 | 24.76 | 26.26 | 24.70 | 25.71 | 25.66 | qfq | 18,140,330 | 461,414,523 | 3.88% |
| 2025-08-21 | 24.43 | 25.43 | 24.35 | 24.75 | 24.70 | qfq | 16,771,330 | 418,671,275 | 1.73% |
| 2025-08-20 | 24.50 | 25.01 | 23.40 | 24.33 | 24.28 | qfq | 19,713,513 | 472,142,321 | -5.70% |
| 2025-08-19 | 26.51 | 26.87 | 25.58 | 25.80 | 25.75 | qfq | 18,112,124 | 474,683,273 | -2.75% |
| 2025-08-18 | 23.70 | 27.50 | 23.60 | 26.53 | 26.48 | qfq | 35,228,311 | 909,260,234 | 15.75% |
| 2025-08-15 | 21.41 | 23.13 | 21.31 | 22.92 | 22.87 | qfq | 17,792,503 | 399,426,014 | 6.56% |
| 2025-08-14 | 22.00 | 22.26 | 21.49 | 21.51 | 21.47 | qfq | 10,616,145 | 232,084,044 | -1.87% |
| 2025-08-13 | 21.95 | 22.20 | 21.82 | 21.92 | 21.88 | qfq | 8,210,139 | 180,586,393 | -0.14% |
| 2025-08-12 | 22.09 | 22.19 | 21.56 | 21.95 | 21.91 | qfq | 8,703,666 | 190,316,131 | -0.68% |
| 2025-08-11 | 21.99 | 22.35 | 21.80 | 22.10 | 22.06 | qfq | 9,113,429 | 201,664,471 | 0.45% |
| 2025-08-08 | 22.80 | 22.90 | 21.78 | 22.00 | 21.96 | qfq | 11,490,205 | 253,730,156 | -4.31% |
| 2025-08-07 | 23.16 | 23.53 | 22.50 | 22.99 | 22.94 | qfq | 11,712,027 | 269,515,679 | -0.13% |
| 2025-08-06 | 22.88 | 23.12 | 22.57 | 23.02 | 22.97 | qfq | 9,250,614 | 211,966,996 | 0.00% |
| 2025-08-05 | 23.42 | 23.63 | 22.65 | 23.02 | 22.97 | qfq | 13,655,284 | 313,844,955 | -2.70% |
| 2025-08-04 | 22.38 | 23.70 | 22.20 | 23.66 | 23.61 | qfq | 18,880,188 | 436,034,778 | 3.59% |
| 2025-08-01 | 23.27 | 23.48 | 21.75 | 22.84 | 22.79 | qfq | 20,297,074 | 457,804,508 | 1.06% |
| 2025-07-31 | 21.18 | 23.87 | 21.18 | 22.60 | 22.56 | qfq | 27,542,321 | 618,516,716 | 6.60% |
| 2025-07-30 | 21.90 | 21.98 | 20.90 | 21.20 | 21.16 | qfq | 11,905,555 | 254,096,119 | -3.20% |
| 2025-07-29 | 21.62 | 21.95 | 21.13 | 21.90 | 21.86 | qfq | 9,802,504 | 210,917,161 | 0.55% |
| 2025-07-28 | 22.01 | 22.19 | 21.34 | 21.78 | 21.74 | qfq | 7,891,710 | 171,148,080 | -1.04% |
| 2025-07-25 | 21.90 | 22.37 | 21.33 | 22.01 | 21.97 | qfq | 13,788,180 | 301,501,259 | 1.43% |
| 2025-07-24 | 21.26 | 21.76 | 21.26 | 21.70 | 21.66 | qfq | 8,588,938 | 184,893,580 | 1.40% |
| 2025-07-23 | 20.95 | 22.07 | 20.84 | 21.40 | 21.36 | qfq | 11,515,253 | 247,862,385 | 1.13% |
| 2025-07-22 | 21.62 | 21.79 | 21.02 | 21.16 | 21.12 | qfq | 8,663,069 | 184,210,884 | -2.31% |
| 2025-07-21 | 22.70 | 22.70 | 21.60 | 21.66 | 21.62 | qfq | 10,030,265 | 219,963,430 | -2.04% |
| 2025-07-18 | 22.45 | 22.77 | 22.05 | 22.11 | 22.07 | qfq | 10,831,301 | 241,935,333 | -0.41% |
| 2025-07-17 | 22.03 | 22.49 | 21.70 | 22.20 | 22.16 | qfq | 10,167,069 | 224,698,939 | 0.77% |
| 2025-07-16 | 21.92 | 22.74 | 21.68 | 22.03 | 21.99 | qfq | 15,734,652 | 347,846,789 | -1.17% |
| 2025-07-15 | 20.68 | 22.60 | 20.40 | 22.29 | 22.25 | qfq | 21,423,360 | 460,065,986 | 6.75% |
| 2025-07-14 | 21.16 | 21.21 | 20.51 | 20.88 | 20.84 | qfq | 11,175,990 | 232,540,637 | -1.93% |
| 2025-07-11 | 20.39 | 22.28 | 20.30 | 21.29 | 21.25 | qfq | 23,139,104 | 491,332,966 | 6.93% |
| 2025-07-10 | 19.80 | 20.10 | 19.45 | 19.91 | 19.87 | qfq | 6,875,493 | 136,183,501 | 0.25% |
| 2025-07-09 | 20.10 | 20.25 | 19.72 | 19.86 | 19.82 | qfq | 7,728,446 | 154,120,645 | -1.44% |
| 2025-07-08 | 19.79 | 20.29 | 19.66 | 20.15 | 20.11 | qfq | 6,882,694 | 138,177,536 | 1.51% |
| 2025-07-07 | 19.63 | 20.40 | 19.42 | 19.85 | 19.81 | qfq | 8,103,658 | 162,333,350 | 0.71% |
| 2025-07-04 | 19.70 | 20.14 | 19.31 | 19.71 | 19.67 | qfq | 8,385,896 | 165,863,977 | 0.05% |
| 2025-07-03 | 19.65 | 19.95 | 19.45 | 19.70 | 19.66 | qfq | 5,103,607 | 100,492,804 | 0.46% |
| 2025-07-02 | 20.16 | 20.19 | 19.43 | 19.61 | 19.57 | qfq | 5,318,549 | 104,745,181 | -2.78% |
| 2025-07-01 | 20.70 | 20.74 | 19.75 | 20.17 | 20.13 | qfq | 8,484,580 | 170,618,996 | -1.80% |
| 2025-06-30 | 20.33 | 20.80 | 20.33 | 20.54 | 20.50 | qfq | 6,493,347 | 133,566,981 | 1.13% |
| 2025-06-27 | 20.70 | 21.28 | 20.25 | 20.31 | 20.27 | qfq | 9,366,640 | 193,494,741 | -2.40% |
| 2025-06-26 | 21.19 | 21.33 | 20.78 | 20.81 | 20.77 | qfq | 10,453,600 | 219,427,704 | -1.79% |
| 2025-06-25 | 19.58 | 21.26 | 19.36 | 21.19 | 21.15 | qfq | 15,755,368 | 322,506,218 | 8.72% |
| 2025-06-24 | 19.00 | 19.64 | 18.90 | 19.49 | 19.45 | qfq | 7,413,056 | 143,706,975 | 2.96% |
| 2025-06-23 | 18.07 | 19.24 | 17.91 | 18.93 | 18.89 | qfq | 8,253,658 | 154,490,320 | 4.18% |
| 2025-06-20 | 18.80 | 18.93 | 18.08 | 18.17 | 18.13 | qfq | 8,793,520 | 161,415,589 | -4.07% |
| 2025-06-19 | 19.60 | 20.09 | 18.75 | 18.94 | 18.90 | qfq | 8,851,984 | 171,399,762 | -2.37% |
| 2025-06-18 | 19.44 | 20.00 | 19.22 | 19.40 | 19.36 | qfq | 7,594,277 | 148,106,446 | -0.56% |
| 2025-06-17 | 20.30 | 21.00 | 19.48 | 19.51 | 19.47 | qfq | 13,437,417 | 271,280,942 | -3.70% |
| 2025-06-16 | 19.87 | 20.47 | 19.62 | 20.26 | 20.22 | qfq | 6,667,536 | 134,942,925 | 1.91% |
| 2025-06-13 | 20.50 | 20.68 | 19.73 | 19.88 | 19.84 | qfq | 5,880,259 | 117,675,974 | -3.21% |
| 2025-06-12 | 20.53 | 21.06 | 20.38 | 20.54 | 20.50 | qfq | 4,920,553 | 101,981,733 | -1.25% |
| 2025-06-11 | 20.58 | 21.13 | 20.20 | 20.80 | 20.76 | qfq | 6,584,436 | 136,578,307 | 1.22% |
| 2025-06-10 | 22.26 | 22.30 | 19.88 | 20.55 | 20.51 | qfq | 15,063,604 | 312,558,859 | -8.14% |
| 2025-06-09 | 22.56 | 23.15 | 22.23 | 22.37 | 22.33 | qfq | 9,361,231 | 211,107,814 | -0.36% |
| 2025-06-06 | 22.48 | 23.18 | 21.86 | 22.45 | 22.41 | qfq | 6,489,614 | 144,759,947 | -0.13% |
| 2025-06-05 | 21.36 | 22.66 | 21.22 | 22.48 | 22.44 | qfq | 10,601,570 | 234,799,152 | 5.14% |
| 2025-06-04 | 20.65 | 21.47 | 20.52 | 21.38 | 21.34 | qfq | 6,956,340 | 146,530,283 | 3.19% |
| 2025-06-03 | 21.03 | 21.47 | 20.62 | 20.72 | 20.68 | qfq | 4,700,440 | 98,782,030 | -0.86% |
| 2025-05-30 | 21.35 | 21.35 | 20.60 | 20.90 | 20.86 | qfq | 5,019,868 | 104,756,421 | -2.02% |
| 2025-05-29 | 19.87 | 21.40 | 19.71 | 21.33 | 21.29 | qfq | 10,214,735 | 213,846,271 | 7.35% |
| 2025-05-28 | 20.20 | 20.40 | 19.65 | 19.87 | 19.83 | qfq | 4,422,824 | 87,782,607 | -2.02% |
| 2025-05-27 | 20.15 | 20.32 | 19.63 | 20.28 | 20.24 | qfq | 4,574,549 | 91,213,577 | 0.50% |
| 2025-05-26 | 19.60 | 20.22 | 19.60 | 20.18 | 20.14 | qfq | 4,261,566 | 85,136,325 | 3.01% |
| 2025-05-23 | 20.53 | 20.53 | 19.59 | 19.59 | 19.55 | qfq | 6,890,199 | 137,470,479 | -3.59% |
| 2025-05-22 | 20.45 | 20.96 | 20.32 | 20.32 | 20.28 | qfq | 5,352,219 | 110,538,311 | -1.36% |
| 2025-05-21 | 20.62 | 20.98 | 20.36 | 20.60 | 20.56 | qfq | 3,974,273 | 81,760,129 | -0.68% |
| 2025-05-20 | 20.96 | 21.47 | 20.65 | 20.74 | 20.70 | qfq | 5,375,719 | 113,165,659 | -0.43% |
| 2025-05-19 | 21.37 | 21.37 | 20.70 | 20.83 | 20.79 | qfq | 5,318,047 | 111,351,127 | -2.53% |
| 2025-05-16 | 21.09 | 21.58 | 20.80 | 21.37 | 21.33 | qfq | 3,623,175 | 77,174,068 | 1.04% |
| 2025-05-15 | 22.02 | 22.17 | 21.07 | 21.15 | 21.11 | qfq | 9,146,279 | 195,835,716 | -5.54% |
| 2025-05-14 | 21.45 | 23.10 | 21.45 | 22.39 | 22.35 | qfq | 11,942,215 | 266,627,896 | 3.66% |
| 2025-05-13 | 22.02 | 22.70 | 21.55 | 21.60 | 21.56 | qfq | 7,015,818 | 154,721,384 | -0.28% |
| 2025-05-12 | 21.62 | 21.95 | 21.35 | 21.66 | 21.62 | qfq | 5,711,330 | 123,754,450 | 2.22% |
| 2025-05-09 | 22.22 | 22.22 | 21.02 | 21.19 | 21.15 | qfq | 7,095,746 | 151,500,311 | -4.55% |
| 2025-05-08 | 22.00 | 22.77 | 21.82 | 22.20 | 22.16 | qfq | 7,818,468 | 174,517,826 | 0.05% |
| 2025-05-07 | 23.04 | 23.36 | 21.97 | 22.19 | 22.15 | qfq | 8,396,976 | 190,027,824 | -2.20% |
| 2025-05-06 | 22.58 | 23.05 | 22.20 | 22.69 | 22.65 | qfq | 10,371,773 | 233,876,409 | 0.75% |
| 2025-04-30 | 20.00 | 22.97 | 20.00 | 22.52 | 22.48 | qfq | 16,851,119 | 373,771,367 | 13.39% |
| 2025-04-29 | 19.49 | 20.09 | 19.47 | 19.86 | 19.82 | qfq | 2,113,755 | 41,918,684 | 0.66% |
| 2025-04-28 | 19.99 | 20.28 | 19.67 | 19.73 | 19.69 | qfq | 2,774,875 | 55,396,286 | -0.25% |
| 2025-04-25 | 19.61 | 20.43 | 19.21 | 19.78 | 19.74 | qfq | 5,262,108 | 104,559,368 | 0.87% |
| 2025-04-24 | 20.50 | 20.50 | 19.57 | 19.61 | 19.57 | qfq | 6,888,894 | 137,058,746 | -5.86% |
| 2025-04-23 | 20.38 | 20.89 | 20.01 | 20.83 | 20.79 | qfq | 8,975,693 | 184,009,384 | 2.56% |
| 2025-04-22 | 21.22 | 21.48 | 20.00 | 20.31 | 20.27 | qfq | 8,294,459 | 171,035,636 | -2.59% |
| 2025-04-21 | 20.04 | 20.89 | 19.93 | 20.85 | 20.81 | qfq | 6,084,790 | 125,404,240 | 3.63% |
| 2025-04-18 | 20.14 | 20.51 | 20.01 | 20.12 | 20.08 | qfq | 3,486,863 | 70,601,310 | -0.49% |
| 2025-04-17 | 19.82 | 20.85 | 19.65 | 20.22 | 20.18 | qfq | 6,871,608 | 139,744,982 | 2.02% |
| 2025-04-16 | 19.85 | 20.14 | 19.46 | 19.82 | 19.78 | qfq | 6,235,528 | 123,897,647 | -0.65% |
| 2025-04-15 | 19.90 | 20.34 | 19.55 | 19.95 | 19.91 | qfq | 8,687,988 | 173,866,653 | 0.76% |
| 2025-04-14 | 19.35 | 20.20 | 19.02 | 19.80 | 19.76 | qfq | 10,182,292 | 200,906,195 | 4.32% |
| 2025-04-11 | 18.62 | 19.23 | 18.62 | 18.98 | 18.94 | qfq | 7,303,728 | 138,575,352 | 0.21% |
| 2025-04-10 | 19.03 | 19.55 | 18.81 | 18.94 | 18.90 | qfq | 8,669,720 | 166,074,971 | 1.88% |
| 2025-04-09 | 17.23 | 18.82 | 15.82 | 18.59 | 18.55 | qfq | 10,912,834 | 193,744,981 | 6.84% |
| 2025-04-08 | 17.20 | 17.88 | 16.55 | 17.40 | 17.37 | qfq | 8,320,986 | 142,737,345 | 3.14% |
| 2025-04-07 | 18.50 | 18.98 | 16.45 | 16.87 | 16.84 | qfq | 10,500,479 | 185,700,732 | -17.95% |
| 2025-04-03 | 21.30 | 21.66 | 20.39 | 20.56 | 20.52 | qfq | 7,417,380 | 154,923,103 | -5.08% |
| 2025-04-02 | 21.00 | 21.85 | 20.96 | 21.66 | 21.62 | qfq | 6,719,329 | 144,494,597 | 1.93% |
| 2025-04-01 | 21.25 | 21.79 | 20.74 | 21.25 | 21.21 | qfq | 7,251,429 | 153,664,470 | 0.05% |
| 2025-03-31 | 20.11 | 21.90 | 19.70 | 21.24 | 21.20 | qfq | 12,947,518 | 271,009,973 | 5.30% |
| 2025-03-28 | 20.67 | 21.00 | 20.11 | 20.17 | 20.13 | qfq | 5,648,924 | 115,440,233 | -2.80% |
| 2025-03-27 | 20.72 | 21.10 | 19.96 | 20.75 | 20.71 | qfq | 8,269,841 | 170,915,670 | 0.19% |
| 2025-03-26 | 20.21 | 20.90 | 20.20 | 20.71 | 20.67 | qfq | 7,644,691 | 157,223,263 | 1.82% |
| 2025-03-25 | 20.56 | 20.99 | 20.10 | 20.34 | 20.30 | qfq | 6,800,975 | 139,109,737 | -0.64% |
| 2025-03-24 | 21.06 | 21.17 | 19.78 | 20.47 | 20.43 | qfq | 9,826,931 | 200,343,013 | -2.15% |
| 2025-03-21 | 21.42 | 21.59 | 20.86 | 20.92 | 20.88 | qfq | 9,849,613 | 208,207,914 | -3.24% |
| 2025-03-20 | 21.88 | 22.48 | 21.40 | 21.62 | 21.58 | qfq | 9,894,469 | 216,760,416 | -2.39% |
| 2025-03-19 | 22.60 | 22.99 | 21.95 | 22.15 | 22.11 | qfq | 12,131,149 | 272,341,644 | -1.64% |
| 2025-03-18 | 22.55 | 23.39 | 22.32 | 22.52 | 22.48 | qfq | 12,958,766 | 295,179,967 | 2.36% |
| 2025-03-17 | 22.63 | 22.63 | 21.68 | 22.00 | 21.96 | qfq | 11,751,582 | 257,869,456 | -2.48% |
| 2025-03-14 | 22.62 | 23.08 | 22.12 | 22.56 | 22.52 | qfq | 11,181,080 | 252,595,126 | -0.22% |
| 2025-03-13 | 23.01 | 23.08 | 22.20 | 22.61 | 22.57 | qfq | 10,757,402 | 242,481,346 | -1.95% |
| 2025-03-12 | 23.50 | 24.19 | 23.00 | 23.06 | 23.01 | qfq | 13,766,673 | 323,527,061 | -1.11% |
| 2025-03-11 | 23.20 | 24.27 | 22.62 | 23.32 | 23.27 | qfq | 15,451,677 | 359,990,525 | -1.85% |
| 2025-03-10 | 24.97 | 25.18 | 23.50 | 23.76 | 23.71 | qfq | 15,926,965 | 382,652,349 | -4.00% |
| 2025-03-07 | 26.99 | 27.58 | 24.40 | 24.75 | 24.70 | qfq | 26,055,085 | 677,236,224 | -6.92% |
| 2025-03-06 | 24.40 | 27.13 | 23.91 | 26.59 | 26.54 | qfq | 31,552,217 | 806,470,409 | 17.60% |
| 2025-03-05 | 22.37 | 22.97 | 22.13 | 22.61 | 22.57 | qfq | 9,469,390 | 213,701,282 | 1.12% |
| 2025-03-04 | 21.67 | 23.23 | 21.67 | 22.36 | 22.32 | qfq | 14,622,711 | 330,819,351 | 0.72% |
| 2025-03-03 | 22.18 | 23.15 | 21.56 | 22.20 | 22.16 | qfq | 18,485,222 | 413,514,327 | 5.46% |
| 2025-02-28 | 23.07 | 23.49 | 21.05 | 21.05 | 21.01 | qfq | 16,239,972 | 363,309,228 | -4.92% |
| 2025-02-27 | 23.38 | 23.76 | 21.50 | 22.14 | 22.10 | qfq | 19,796,090 | 441,714,705 | -6.23% |
| 2025-02-26 | 23.30 | 23.85 | 23.00 | 23.61 | 23.56 | qfq | 12,952,034 | 303,069,027 | 1.11% |
| 2025-02-25 | 23.51 | 23.95 | 23.10 | 23.35 | 23.30 | qfq | 12,654,224 | 298,220,244 | -4.89% |
| 2025-02-24 | 24.80 | 25.23 | 23.30 | 24.55 | 24.50 | qfq | 18,027,011 | 436,225,662 | -3.16% |
| 2025-02-21 | 23.76 | 26.26 | 22.90 | 25.35 | 25.30 | qfq | 23,675,050 | 578,751,588 | 5.67% |
| 2025-02-20 | 23.33 | 24.33 | 22.80 | 23.99 | 23.94 | qfq | 18,352,769 | 434,230,600 | 1.74% |
| 2025-02-19 | 23.99 | 24.10 | 22.92 | 23.58 | 23.53 | qfq | 21,296,548 | 500,771,039 | 1.25% |
| 2025-02-18 | 24.62 | 24.62 | 22.80 | 23.29 | 23.24 | qfq | 22,820,714 | 539,198,509 | -6.65% |
| 2025-02-17 | 26.89 | 26.95 | 24.08 | 24.95 | 24.90 | qfq | 30,289,818 | 772,083,036 | -7.18% |
| 2025-02-14 | 23.33 | 27.68 | 23.23 | 26.88 | 26.83 | qfq | 34,239,216 | 877,761,690 | 15.12% |
| 2025-02-13 | 23.51 | 24.16 | 22.58 | 23.35 | 23.30 | qfq | 29,548,835 | 690,097,209 | -5.47% |
| 2025-02-12 | 20.81 | 24.98 | 20.81 | 24.70 | 24.65 | qfq | 37,863,030 | 870,801,129 | 17.28% |
| 2025-02-11 | 20.31 | 23.88 | 19.90 | 21.06 | 21.02 | qfq | 34,366,364 | 734,797,291 | 1.30% |
| 2025-02-10 | 20.20 | 21.85 | 20.20 | 20.79 | 20.75 | qfq | 27,362,953 | 575,522,537 | 3.02% |
| 2025-02-07 | 20.31 | 20.92 | 19.75 | 20.18 | 20.14 | qfq | 23,179,919 | 471,350,215 | -2.65% |
| 2025-02-06 | 20.09 | 21.26 | 19.51 | 20.73 | 20.69 | qfq | 26,859,590 | 544,929,299 | 2.02% |
| 2025-02-05 | 18.90 | 21.50 | 18.90 | 20.32 | 20.28 | qfq | 36,323,557 | 736,190,103 | 9.78% |
| 2025-01-27 | 18.42 | 19.13 | 18.23 | 18.51 | 18.47 | qfq | 31,148,491 | 579,371,323 | 2.55% |
| 2025-01-24 | 15.04 | 18.05 | 15.04 | 18.05 | 18.01 | qfq | 32,436,565 | 545,858,655 | 20.01% |
| 2025-01-23 | 14.80 | 16.16 | 14.71 | 15.04 | 15.01 | qfq | 21,254,307 | 330,551,686 | 4.44% |
| 2025-01-22 | 14.61 | 14.85 | 14.32 | 14.40 | 14.37 | qfq | 5,959,178 | 86,542,864 | -2.51% |
| 2025-01-21 | 14.61 | 14.88 | 14.30 | 14.77 | 14.74 | qfq | 8,552,651 | 124,748,814 | 2.07% |
| 2025-01-20 | 14.71 | 14.85 | 14.36 | 14.47 | 14.44 | qfq | 5,246,729 | 76,578,150 | -0.48% |
| 2025-01-17 | 14.52 | 14.77 | 14.30 | 14.54 | 14.51 | qfq | 5,624,898 | 81,549,208 | 0.14% |
| 2025-01-16 | 14.51 | 15.04 | 14.33 | 14.52 | 14.49 | qfq | 6,813,477 | 99,873,008 | 0.41% |
| 2025-01-15 | 14.70 | 14.88 | 14.43 | 14.46 | 14.43 | qfq | 6,234,771 | 90,804,236 | -2.17% |
| 2025-01-14 | 14.02 | 14.87 | 13.90 | 14.78 | 14.75 | qfq | 8,957,055 | 129,945,504 | 5.57% |
| 2025-01-13 | 13.36 | 14.15 | 13.03 | 14.00 | 13.97 | qfq | 9,194,134 | 126,156,130 | 2.56% |
| 2025-01-10 | 14.28 | 14.65 | 13.65 | 13.65 | 13.62 | qfq | 9,568,112 | 135,424,621 | -5.34% |
| 2025-01-09 | 13.78 | 14.56 | 13.78 | 14.42 | 14.39 | qfq | 11,569,284 | 164,450,479 | 2.85% |
| 2025-01-08 | 14.21 | 14.44 | 13.40 | 14.02 | 13.99 | qfq | 17,697,071 | 245,436,054 | -5.27% |
| 2025-01-07 | 14.30 | 14.81 | 14.27 | 14.80 | 14.77 | qfq | 9,377,636 | 136,755,410 | 4.15% |
| 2025-01-06 | 14.80 | 14.80 | 14.05 | 14.21 | 14.18 | qfq | 10,636,787 | 152,602,397 | -4.18% |
| 2025-01-03 | 15.76 | 15.86 | 14.75 | 14.83 | 14.80 | qfq | 10,169,886 | 154,139,847 | -5.54% |
| 2025-01-02 | 16.05 | 16.18 | 15.41 | 15.70 | 15.67 | qfq | 9,279,107 | 146,497,350 | -2.06% |
| 2024-12-31 | 17.44 | 17.48 | 16.00 | 16.03 | 16.00 | qfq | 13,249,117 | 218,966,273 | -7.18% |
| 2024-12-30 | 17.47 | 17.73 | 16.90 | 17.27 | 17.24 | qfq | 8,490,133 | 146,718,897 | -2.15% |
| 2024-12-27 | 17.51 | 18.20 | 17.40 | 17.65 | 17.62 | qfq | 11,416,049 | 203,674,645 | -0.34% |
| 2024-12-26 | 18.10 | 18.44 | 17.63 | 17.71 | 17.68 | qfq | 11,807,458 | 211,852,546 | -1.77% |
| 2024-12-25 | 18.60 | 18.80 | 17.10 | 18.03 | 17.99 | qfq | 15,236,753 | 273,342,354 | -3.06% |
| 2024-12-24 | 18.74 | 19.19 | 17.96 | 18.60 | 18.56 | qfq | 17,736,271 | 327,661,311 | -0.64% |
| 2024-12-23 | 18.44 | 19.72 | 18.44 | 18.72 | 18.68 | qfq | 28,663,103 | 549,050,747 | 1.41% |
| 2024-12-20 | 18.17 | 19.25 | 18.17 | 18.46 | 18.42 | qfq | 19,695,900 | 366,742,304 | 0.76% |
| 2024-12-19 | 17.69 | 18.91 | 17.41 | 18.32 | 18.28 | qfq | 21,895,453 | 399,503,222 | 1.55% |
| 2024-12-18 | 16.50 | 18.75 | 16.02 | 18.04 | 18.00 | qfq | 24,499,139 | 433,012,251 | 9.80% |
| 2024-12-17 | 17.21 | 17.38 | 16.31 | 16.43 | 16.40 | qfq | 11,711,883 | 195,208,813 | -5.63% |
| 2024-12-16 | 17.95 | 18.13 | 17.25 | 17.41 | 17.34 | qfq | 10,402,047 | 183,437,219 | -4.02% |
| 2024-12-13 | 18.64 | 18.77 | 18.04 | 18.14 | 18.07 | qfq | 11,120,237 | 204,231,359 | -3.56% |
| 2024-12-12 | 19.35 | 19.44 | 17.98 | 18.81 | 18.74 | qfq | 17,378,260 | 323,392,876 | -2.34% |
| 2024-12-11 | 19.61 | 19.79 | 18.91 | 19.26 | 19.18 | qfq | 14,734,817 | 282,088,930 | -2.68% |
| 2024-12-10 | 20.21 | 20.50 | 19.34 | 19.79 | 19.71 | qfq | 20,952,455 | 416,171,389 | 2.43% |
| 2024-12-09 | 19.91 | 20.22 | 18.88 | 19.32 | 19.24 | qfq | 19,014,287 | 368,945,012 | -2.37% |
| 2024-12-06 | 20.00 | 20.97 | 19.18 | 19.79 | 19.71 | qfq | 29,642,385 | 594,196,506 | -1.10% |
| 2024-12-05 | 18.08 | 20.35 | 17.89 | 20.01 | 19.93 | qfq | 30,016,854 | 584,805,485 | 12.48% |
| 2024-12-04 | 18.33 | 19.10 | 17.68 | 17.79 | 17.72 | qfq | 15,548,550 | 284,357,060 | -3.63% |
| 2024-12-03 | 19.26 | 19.26 | 18.01 | 18.46 | 18.39 | qfq | 16,186,511 | 298,912,746 | -2.84% |
| 2024-12-02 | 18.60 | 19.69 | 18.33 | 19.00 | 18.93 | qfq | 23,696,127 | 449,910,313 | 4.28% |
| 2024-11-29 | 16.88 | 18.87 | 16.50 | 18.22 | 18.15 | qfq | 25,490,422 | 452,579,120 | 8.78% |
| 2024-11-28 | 16.89 | 17.65 | 16.68 | 16.75 | 16.68 | qfq | 14,010,089 | 239,278,444 | -1.35% |
| 2024-11-27 | 16.20 | 16.98 | 15.50 | 16.98 | 16.91 | qfq | 14,148,469 | 230,734,165 | 3.10% |
| 2024-11-26 | 17.15 | 17.33 | 16.38 | 16.47 | 16.41 | qfq | 18,816,769 | 314,778,855 | -6.15% |
| 2024-11-25 | 18.31 | 18.31 | 16.64 | 17.55 | 17.48 | qfq | 27,855,258 | 480,786,282 | -1.85% |
| 2024-11-22 | 16.70 | 20.06 | 16.67 | 17.88 | 17.81 | qfq | 45,207,499 | 849,300,780 | 6.94% |
| 2024-11-21 | 15.97 | 17.49 | 15.82 | 16.72 | 16.65 | qfq | 26,204,966 | 442,929,513 | 4.63% |
| 2024-11-20 | 15.05 | 16.17 | 14.88 | 15.98 | 15.92 | qfq | 14,697,403 | 229,742,809 | 6.25% |
| 2024-11-19 | 14.43 | 15.10 | 14.16 | 15.04 | 14.98 | qfq | 12,542,166 | 183,032,805 | 4.23% |
| 2024-11-18 | 16.50 | 16.50 | 14.14 | 14.43 | 14.37 | qfq | 19,902,884 | 294,302,623 | -11.15% |
| 2024-11-15 | 16.02 | 17.58 | 16.02 | 16.24 | 16.18 | qfq | 22,934,997 | 385,157,770 | 1.18% |
| 2024-11-14 | 16.81 | 17.17 | 16.01 | 16.05 | 15.99 | qfq | 15,204,306 | 251,512,223 | -3.37% |
| 2024-11-13 | 15.66 | 16.89 | 15.66 | 16.61 | 16.54 | qfq | 18,370,696 | 302,303,302 | 4.33% |
| 2024-11-12 | 17.11 | 17.38 | 15.81 | 15.92 | 15.86 | qfq | 20,889,761 | 344,939,070 | -5.52% |
| 2024-11-11 | 15.51 | 17.17 | 15.51 | 16.85 | 16.78 | qfq | 22,745,278 | 374,801,891 | 7.46% |
| 2024-11-08 | 15.90 | 16.40 | 15.58 | 15.68 | 15.62 | qfq | 20,228,905 | 322,714,417 | 0.51% |
| 2024-11-07 | 15.00 | 15.63 | 14.78 | 15.60 | 15.54 | qfq | 16,081,823 | 244,617,419 | 3.38% |
| 2024-11-06 | 15.60 | 15.70 | 14.88 | 15.09 | 15.03 | qfq | 15,734,101 | 240,686,038 | -2.52% |
| 2024-11-05 | 14.08 | 15.98 | 14.01 | 15.48 | 15.42 | qfq | 22,125,792 | 336,635,993 | 10.10% |
| 2024-11-04 | 13.61 | 14.13 | 13.61 | 14.06 | 14.00 | qfq | 6,075,919 | 84,761,137 | 2.48% |
| 2024-11-01 | 14.89 | 14.89 | 13.65 | 13.72 | 13.67 | qfq | 12,852,254 | 181,012,464 | -7.67% |
| 2024-10-31 | 14.19 | 15.10 | 14.18 | 14.86 | 14.80 | qfq | 11,433,941 | 169,412,961 | 3.92% |
| 2024-10-30 | 14.23 | 14.40 | 13.94 | 14.30 | 14.24 | qfq | 8,417,012 | 119,270,690 | -0.63% |
| 2024-10-29 | 15.04 | 15.15 | 14.36 | 14.39 | 14.33 | qfq | 11,178,261 | 164,619,233 | -5.08% |
| 2024-10-28 | 14.67 | 15.19 | 14.62 | 15.16 | 15.10 | qfq | 7,502,554 | 111,882,524 | 3.27% |
| 2024-10-25 | 14.58 | 14.97 | 14.52 | 14.68 | 14.62 | qfq | 6,827,789 | 100,466,827 | 0.41% |
| 2024-10-24 | 14.83 | 14.98 | 14.47 | 14.62 | 14.56 | qfq | 7,501,395 | 109,715,625 | -2.53% |
| 2024-10-23 | 15.05 | 15.50 | 14.80 | 15.00 | 14.94 | qfq | 12,653,742 | 192,350,904 | -0.53% |
| 2024-10-22 | 16.18 | 16.18 | 14.88 | 15.08 | 15.02 | qfq | 17,734,608 | 272,539,728 | -6.80% |
| 2024-10-21 | 15.29 | 16.18 | 14.96 | 16.18 | 16.12 | qfq | 20,540,717 | 320,138,914 | 8.23% |
| 2024-10-18 | 14.23 | 15.63 | 14.22 | 14.95 | 14.89 | qfq | 16,786,941 | 250,353,267 | 3.60% |
| 2024-10-17 | 14.39 | 14.93 | 14.26 | 14.43 | 14.37 | qfq | 11,580,985 | 169,627,769 | 1.62% |
| 2024-10-16 | 13.83 | 14.65 | 13.83 | 14.20 | 14.14 | qfq | 9,599,838 | 136,558,533 | -1.80% |
| 2024-10-15 | 14.50 | 15.59 | 14.22 | 14.46 | 14.40 | qfq | 15,697,815 | 234,014,687 | -1.77% |
| 2024-10-14 | 14.31 | 14.80 | 13.50 | 14.72 | 14.66 | qfq | 13,644,460 | 193,580,483 | 6.59% |
| 2024-10-11 | 14.14 | 14.50 | 13.54 | 13.81 | 13.76 | qfq | 12,862,205 | 179,663,701 | -4.16% |
| 2024-10-10 | 15.38 | 15.59 | 14.40 | 14.41 | 14.35 | qfq | 16,150,742 | 240,801,071 | -3.29% |
| 2024-10-09 | 15.88 | 16.86 | 14.80 | 14.90 | 14.84 | qfq | 23,928,126 | 383,425,182 | -14.02% |
| 2024-10-08 | 17.33 | 17.33 | 15.50 | 17.33 | 17.26 | qfq | 27,238,251 | 456,227,773 | 20.01% |
| 2024-09-30 | 13.10 | 14.44 | 12.74 | 14.44 | 14.38 | qfq | 19,165,267 | 262,352,314 | 20.03% |
| 2024-09-27 | 11.40 | 12.15 | 11.35 | 12.03 | 11.98 | qfq | 6,251,182 | 72,885,402 | 6.93% |
| 2024-09-26 | 11.04 | 11.25 | 10.84 | 11.25 | 11.21 | qfq | 7,802,631 | 86,146,071 | 2.65% |
| 2024-09-25 | 10.83 | 11.30 | 10.68 | 10.96 | 10.92 | qfq | 9,842,267 | 108,201,167 | 2.81% |
| 2024-09-24 | 10.29 | 10.75 | 9.98 | 10.66 | 10.62 | qfq | 8,572,360 | 89,338,702 | 4.72% |
| 2024-09-23 | 10.15 | 10.38 | 9.94 | 10.18 | 10.14 | qfq | 6,134,840 | 62,644,053 | 1.29% |
| 2024-09-20 | 9.88 | 10.19 | 9.88 | 10.05 | 10.01 | qfq | 5,777,419 | 57,909,962 | 1.01% |
| 2024-09-19 | 9.79 | 10.05 | 9.66 | 9.95 | 9.91 | qfq | 5,014,287 | 49,706,716 | 2.47% |
| 2024-09-18 | 9.80 | 10.09 | 9.52 | 9.71 | 9.67 | qfq | 4,309,095 | 41,860,606 | -0.92% |
| 2024-09-13 | 10.08 | 10.12 | 9.80 | 9.80 | 9.76 | qfq | 3,748,536 | 37,286,587 | -2.78% |
| 2024-09-12 | 10.14 | 10.29 | 10.08 | 10.08 | 10.04 | qfq | 4,372,636 | 44,529,973 | 0.10% |
| 2024-09-11 | 10.01 | 10.15 | 9.93 | 10.07 | 10.03 | qfq | 3,017,748 | 30,329,037 | -0.40% |
| 2024-09-10 | 9.86 | 10.25 | 9.69 | 10.11 | 10.07 | qfq | 4,971,584 | 49,257,334 | 2.64% |
| 2024-09-09 | 9.85 | 9.96 | 9.65 | 9.85 | 9.81 | qfq | 3,622,953 | 35,585,730 | -0.51% |
| 2024-09-06 | 10.34 | 10.36 | 9.90 | 9.90 | 9.86 | qfq | 5,314,506 | 53,688,947 | -4.16% |
| 2024-09-05 | 10.17 | 10.47 | 10.14 | 10.33 | 10.29 | qfq | 4,580,642 | 47,331,416 | 1.97% |
| 2024-09-04 | 10.05 | 10.24 | 10.03 | 10.13 | 10.09 | qfq | 3,934,548 | 39,941,260 | -0.39% |
| 2024-09-03 | 10.01 | 10.23 | 9.95 | 10.17 | 10.13 | qfq | 4,055,179 | 40,937,531 | 0.79% |
| 2024-09-02 | 10.51 | 10.64 | 10.08 | 10.09 | 10.05 | qfq | 5,543,294 | 56,876,189 | -4.90% |
| 2024-08-30 | 10.08 | 10.71 | 10.07 | 10.61 | 10.57 | qfq | 7,663,682 | 80,606,958 | 5.26% |
| 2024-08-29 | 9.81 | 10.15 | 9.75 | 10.08 | 10.04 | qfq | 4,492,877 | 44,921,374 | 2.54% |
| 2024-08-28 | 9.80 | 9.95 | 9.48 | 9.83 | 9.79 | qfq | 6,940,194 | 67,384,682 | -1.01% |
| 2024-08-27 | 10.31 | 10.38 | 9.88 | 9.93 | 9.89 | qfq | 5,263,991 | 52,900,678 | -3.59% |
| 2024-08-26 | 10.20 | 10.49 | 10.20 | 10.30 | 10.26 | qfq | 3,725,327 | 38,558,917 | -0.68% |
| 2024-08-23 | 10.20 | 10.53 | 10.06 | 10.37 | 10.33 | qfq | 3,670,023 | 37,961,963 | 1.57% |
| 2024-08-22 | 10.41 | 10.69 | 10.20 | 10.21 | 10.17 | qfq | 3,935,793 | 40,905,001 | -2.67% |
| 2024-08-21 | 10.60 | 10.72 | 10.40 | 10.49 | 10.45 | qfq | 3,916,928 | 41,371,668 | 0.10% |
| 2024-08-20 | 11.12 | 11.17 | 10.46 | 10.48 | 10.44 | qfq | 6,451,930 | 68,901,755 | -4.55% |
| 2024-08-19 | 10.80 | 11.15 | 10.65 | 10.98 | 10.94 | qfq | 5,924,133 | 64,935,276 | 2.52% |
| 2024-08-16 | 10.70 | 10.91 | 10.65 | 10.71 | 10.67 | qfq | 4,110,600 | 44,319,959 | 0.28% |
| 2024-08-15 | 10.44 | 10.86 | 10.32 | 10.68 | 10.64 | qfq | 4,959,895 | 52,720,951 | 2.30% |
| 2024-08-14 | 10.54 | 10.60 | 10.43 | 10.44 | 10.40 | qfq | 2,376,298 | 24,915,835 | -0.95% |
| 2024-08-13 | 10.49 | 10.54 | 10.34 | 10.54 | 10.50 | qfq | 3,235,152 | 33,795,850 | 0.96% |
| 2024-08-12 | 10.53 | 10.65 | 10.33 | 10.44 | 10.40 | qfq | 3,056,613 | 31,931,816 | -0.95% |
| 2024-08-09 | 10.82 | 10.89 | 10.54 | 10.54 | 10.50 | qfq | 3,512,266 | 37,474,555 | -1.77% |
| 2024-08-08 | 10.80 | 10.88 | 10.51 | 10.73 | 10.69 | qfq | 4,266,619 | 45,592,048 | -1.29% |
| 2024-08-07 | 10.89 | 11.15 | 10.73 | 10.87 | 10.83 | qfq | 3,813,784 | 41,762,498 | -0.09% |
| 2024-08-06 | 10.76 | 10.97 | 10.70 | 10.88 | 10.84 | qfq | 5,409,811 | 58,527,892 | 2.93% |
| 2024-08-05 | 11.10 | 11.32 | 10.56 | 10.57 | 10.53 | qfq | 8,635,241 | 94,004,924 | -5.79% |
| 2024-08-02 | 11.55 | 11.69 | 11.15 | 11.22 | 11.18 | qfq | 6,040,970 | 69,012,820 | -4.02% |
| 2024-08-01 | 11.87 | 11.96 | 11.61 | 11.69 | 11.64 | qfq | 5,951,057 | 69,880,817 | -1.52% |
| 2024-07-31 | 11.14 | 11.91 | 11.13 | 11.87 | 11.82 | qfq | 6,733,353 | 78,461,392 | 6.27% |
| 2024-07-30 | 11.06 | 11.35 | 10.95 | 11.17 | 11.13 | qfq | 4,474,012 | 49,871,646 | 0.81% |
| 2024-07-29 | 11.14 | 11.31 | 10.94 | 11.08 | 11.04 | qfq | 3,907,770 | 43,333,717 | -1.16% |
| 2024-07-26 | 11.06 | 11.30 | 11.00 | 11.21 | 11.17 | qfq | 4,596,064 | 51,313,917 | 1.36% |
| 2024-07-25 | 10.91 | 11.36 | 10.91 | 11.06 | 11.02 | qfq | 6,475,957 | 72,018,236 | 0.18% |
| 2024-07-24 | 11.42 | 11.54 | 11.00 | 11.04 | 11.00 | qfq | 6,141,039 | 68,908,253 | -3.92% |
| 2024-07-23 | 12.11 | 12.18 | 11.49 | 11.49 | 11.44 | qfq | 6,798,084 | 80,078,656 | -2.87% |
| 2024-07-22 | 11.65 | 11.87 | 11.54 | 11.83 | 11.78 | qfq | 5,024,859 | 59,013,084 | 2.51% |
| 2024-07-19 | 11.13 | 11.59 | 11.05 | 11.54 | 11.49 | qfq | 4,641,096 | 53,056,715 | 2.30% |
| 2024-07-18 | 11.28 | 11.40 | 10.86 | 11.28 | 11.24 | qfq | 6,287,029 | 69,741,223 | -0.79% |
| 2024-07-17 | 11.51 | 11.72 | 11.29 | 11.37 | 11.33 | qfq | 5,845,429 | 67,115,233 | -2.24% |
| 2024-07-16 | 11.42 | 11.79 | 11.30 | 11.63 | 11.51 | qfq | 6,054,584 | 69,933,140 | 1.84% |
| 2024-07-15 | 11.80 | 11.85 | 11.35 | 11.42 | 11.30 | qfq | 4,186,273 | 48,093,717 | -3.38% |
| 2024-07-12 | 12.09 | 12.23 | 11.79 | 11.82 | 11.69 | qfq | 5,416,956 | 64,784,885 | -2.23% |
| 2024-07-11 | 12.05 | 12.17 | 11.77 | 12.09 | 11.96 | qfq | 5,542,303 | 66,632,328 | 3.33% |
| 2024-07-10 | 11.66 | 11.91 | 11.45 | 11.70 | 11.57 | qfq | 5,322,086 | 62,271,117 | 0.26% |
| 2024-07-09 | 11.48 | 11.70 | 11.09 | 11.67 | 11.55 | qfq | 8,279,519 | 94,755,167 | 1.48% |
| 2024-07-08 | 11.90 | 11.92 | 11.42 | 11.50 | 11.38 | qfq | 6,785,062 | 78,641,354 | -4.17% |
| 2024-07-05 | 11.80 | 12.15 | 11.61 | 12.00 | 11.87 | qfq | 6,521,056 | 77,855,291 | 1.61% |
| 2024-07-04 | 12.46 | 12.52 | 11.77 | 11.81 | 11.68 | qfq | 6,152,060 | 74,165,199 | -4.91% |
| 2024-07-03 | 13.00 | 13.09 | 12.40 | 12.42 | 12.29 | qfq | 6,482,656 | 81,649,064 | -4.68% |
| 2024-07-02 | 12.65 | 13.36 | 12.65 | 13.03 | 12.89 | qfq | 6,880,492 | 90,018,178 | 2.60% |
| 2024-07-01 | 12.79 | 12.89 | 12.31 | 12.70 | 12.56 | qfq | 6,477,337 | 81,336,989 | -1.55% |
| 2024-06-28 | 12.86 | 13.15 | 12.80 | 12.90 | 12.76 | qfq | 7,880,268 | 102,235,295 | -0.69% |
| 2024-06-27 | 13.28 | 13.62 | 12.97 | 12.99 | 12.85 | qfq | 8,627,306 | 114,782,589 | -2.33% |
| 2024-06-26 | 12.11 | 13.49 | 12.04 | 13.30 | 13.16 | qfq | 10,147,886 | 129,105,541 | 9.65% |
| 2024-06-25 | 12.67 | 12.71 | 12.03 | 12.13 | 12.00 | qfq | 6,317,990 | 77,672,032 | -3.81% |
| 2024-06-24 | 13.26 | 13.27 | 12.59 | 12.61 | 12.47 | qfq | 6,945,049 | 89,189,872 | -5.61% |
| 2024-06-21 | 13.56 | 13.65 | 13.21 | 13.36 | 13.22 | qfq | 6,834,708 | 91,531,112 | -2.20% |
| 2024-06-20 | 13.91 | 14.23 | 13.64 | 13.66 | 13.51 | qfq | 6,768,683 | 94,044,799 | -1.51% |
| 2024-06-19 | 14.27 | 14.44 | 13.86 | 13.87 | 13.72 | qfq | 5,366,589 | 75,635,190 | -2.46% |
| 2024-06-18 | 13.97 | 14.47 | 13.85 | 14.22 | 14.07 | qfq | 4,979,741 | 70,619,295 | 1.72% |
| 2024-06-17 | 14.00 | 14.18 | 13.83 | 13.98 | 13.83 | qfq | 6,031,878 | 84,232,096 | -1.76% |
| 2024-06-14 | 14.38 | 14.55 | 14.02 | 14.23 | 14.08 | qfq | 6,122,131 | 87,075,061 | -1.79% |
| 2024-06-13 | 14.61 | 14.78 | 14.12 | 14.49 | 14.33 | qfq | 9,759,275 | 140,676,210 | -1.83% |
| 2024-06-12 | 13.99 | 14.83 | 13.99 | 14.76 | 14.60 | qfq | 9,353,025 | 135,734,200 | 7.03% |
| 2024-06-11 | 12.80 | 13.84 | 12.55 | 13.79 | 13.64 | qfq | 9,624,147 | 128,701,347 | 7.15% |
| 2024-06-07 | 13.25 | 13.25 | 12.69 | 12.87 | 12.73 | qfq | 12,597,075 | 163,242,022 | -0.62% |
| 2024-06-06 | 14.23 | 14.24 | 12.81 | 12.95 | 12.81 | qfq | 12,269,660 | 162,938,490 | -8.16% |
| 2024-06-05 | 14.14 | 14.47 | 13.93 | 14.10 | 13.95 | qfq | 7,541,149 | 107,539,270 | -0.56% |
| 2024-06-04 | 14.90 | 15.03 | 13.88 | 14.18 | 14.03 | qfq | 10,289,095 | 147,351,249 | -5.66% |
| 2024-06-03 | 15.72 | 15.80 | 14.88 | 15.03 | 14.87 | qfq | 4,978,129 | 76,025,239 | -4.15% |
| 2024-05-31 | 15.43 | 15.93 | 15.00 | 15.68 | 15.51 | qfq | 4,011,670 | 62,698,154 | 2.69% |
| 2024-05-30 | 15.64 | 15.70 | 15.21 | 15.27 | 15.11 | qfq | 3,220,425 | 49,692,348 | -1.80% |
| 2024-05-29 | 15.68 | 16.05 | 15.41 | 15.55 | 15.38 | qfq | 2,325,296 | 36,547,709 | -1.21% |
| 2024-05-28 | 15.76 | 16.33 | 15.49 | 15.74 | 15.57 | qfq | 3,594,511 | 57,420,254 | -0.38% |
| 2024-05-27 | 15.75 | 15.89 | 15.16 | 15.80 | 15.63 | qfq | 4,583,533 | 70,917,139 | 1.74% |
| 2024-05-24 | 16.56 | 16.70 | 15.51 | 15.53 | 15.36 | qfq | 5,040,848 | 80,148,139 | -5.48% |
| 2024-05-23 | 16.82 | 16.94 | 16.40 | 16.43 | 16.25 | qfq | 3,105,655 | 51,608,004 | -2.43% |
| 2024-05-22 | 16.62 | 16.87 | 16.30 | 16.84 | 16.66 | qfq | 2,412,539 | 40,392,532 | 1.32% |
| 2024-05-21 | 17.14 | 17.14 | 16.54 | 16.62 | 16.44 | qfq | 3,414,696 | 57,167,314 | -2.06% |
| 2024-05-20 | 16.81 | 17.47 | 16.51 | 16.97 | 16.79 | qfq | 4,171,577 | 71,353,812 | 0.95% |
| 2024-05-17 | 16.60 | 17.37 | 16.48 | 16.81 | 16.63 | qfq | 6,095,519 | 103,363,024 | 1.20% |
| 2024-05-16 | 16.14 | 16.74 | 15.84 | 16.61 | 16.43 | qfq | 6,200,361 | 101,494,922 | 5.33% |
| 2024-05-15 | 15.59 | 16.14 | 15.38 | 15.77 | 15.60 | qfq | 3,831,251 | 60,704,644 | 1.15% |
| 2024-05-14 | 15.71 | 16.27 | 15.50 | 15.59 | 15.42 | qfq | 4,381,557 | 69,014,621 | -0.76% |
| 2024-05-13 | 16.20 | 16.28 | 15.66 | 15.71 | 15.54 | qfq | 4,306,152 | 68,452,640 | -3.02% |
| 2024-05-10 | 17.14 | 17.40 | 16.10 | 16.20 | 16.03 | qfq | 4,719,644 | 78,413,560 | -3.57% |
| 2024-05-09 | 16.70 | 17.02 | 16.56 | 16.80 | 16.62 | qfq | 4,928,095 | 82,559,955 | 1.33% |
| 2024-05-08 | 17.67 | 17.67 | 16.58 | 16.58 | 16.40 | qfq | 6,020,030 | 101,343,035 | -4.93% |
| 2024-05-07 | 17.49 | 17.77 | 17.38 | 17.44 | 17.25 | qfq | 3,388,836 | 59,527,754 | 0.58% |
| 2024-05-06 | 17.66 | 18.18 | 17.20 | 17.34 | 17.15 | qfq | 5,451,327 | 96,207,119 | -0.23% |
| 2024-04-30 | 17.49 | 18.09 | 17.26 | 17.38 | 17.19 | qfq | 6,627,316 | 116,719,984 | -0.34% |
| 2024-04-29 | 16.80 | 17.57 | 16.55 | 17.44 | 17.25 | qfq | 4,652,962 | 80,405,117 | 5.57% |
| 2024-04-26 | 15.66 | 16.67 | 15.66 | 16.52 | 16.34 | qfq | 4,571,518 | 74,709,096 | 5.49% |
| 2024-04-25 | 15.79 | 16.08 | 15.55 | 15.66 | 15.49 | qfq | 3,742,621 | 59,007,775 | -2.06% |
| 2024-04-24 | 15.38 | 15.99 | 15.01 | 15.99 | 15.82 | qfq | 4,290,357 | 67,281,748 | 5.06% |
| 2024-04-23 | 14.88 | 15.29 | 14.74 | 15.22 | 15.06 | qfq | 4,055,125 | 61,142,985 | 3.12% |
| 2024-04-22 | 14.17 | 14.99 | 13.70 | 14.76 | 14.60 | qfq | 4,703,982 | 68,214,630 | 3.65% |
| 2024-04-19 | 14.45 | 14.69 | 14.00 | 14.24 | 14.09 | qfq | 3,838,135 | 54,725,720 | -1.93% |
| 2024-04-18 | 14.66 | 14.90 | 14.20 | 14.52 | 14.36 | qfq | 5,029,854 | 73,278,395 | -0.55% |
| 2024-04-17 | 14.50 | 14.85 | 14.00 | 14.60 | 14.44 | qfq | 6,573,311 | 95,273,083 | 5.04% |
| 2024-04-16 | 14.50 | 14.61 | 13.30 | 13.90 | 13.75 | qfq | 9,018,464 | 125,856,038 | -4.14% |
| 2024-04-15 | 15.94 | 15.98 | 14.20 | 14.50 | 14.34 | qfq | 8,563,843 | 127,059,330 | -8.92% |
| 2024-04-12 | 15.76 | 16.39 | 15.69 | 15.92 | 15.75 | qfq | 4,762,318 | 76,787,100 | 1.79% |
| 2024-04-11 | 15.30 | 15.99 | 15.08 | 15.64 | 15.47 | qfq | 5,015,777 | 78,663,487 | 2.02% |
| 2024-04-10 | 16.02 | 16.12 | 14.99 | 15.33 | 15.17 | qfq | 5,593,242 | 86,135,052 | -4.49% |
| 2024-04-09 | 16.32 | 16.74 | 15.71 | 16.05 | 15.88 | qfq | 5,582,590 | 89,403,414 | -0.99% |
| 2024-04-08 | 16.98 | 17.07 | 16.05 | 16.21 | 16.04 | qfq | 4,387,322 | 72,315,425 | -4.87% |
| 2024-04-03 | 17.21 | 17.36 | 16.66 | 17.04 | 16.86 | qfq | 4,211,199 | 71,569,836 | -1.84% |
| 2024-04-02 | 18.11 | 18.15 | 17.22 | 17.36 | 17.17 | qfq | 5,264,233 | 92,439,071 | -4.98% |
| 2024-04-01 | 18.31 | 18.37 | 17.90 | 18.27 | 18.07 | qfq | 3,194,084 | 58,067,297 | 1.50% |
| 2024-03-29 | 18.26 | 18.30 | 17.61 | 18.00 | 17.81 | qfq | 3,974,088 | 71,050,864 | -1.04% |
| 2024-03-28 | 17.97 | 18.72 | 17.63 | 18.19 | 18.00 | qfq | 3,758,247 | 68,729,792 | 2.65% |
| 2024-03-27 | 18.80 | 19.09 | 17.72 | 17.72 | 17.53 | qfq | 4,656,102 | 86,074,427 | -5.74% |
| 2024-03-26 | 19.20 | 19.60 | 18.20 | 18.80 | 18.60 | qfq | 6,105,319 | 114,844,565 | -2.54% |
| 2024-03-25 | 20.99 | 21.36 | 19.21 | 19.29 | 19.08 | qfq | 9,526,110 | 189,415,365 | -7.57% |
| 2024-03-22 | 20.16 | 21.49 | 19.56 | 20.87 | 20.65 | qfq | 10,411,760 | 212,817,162 | 2.81% |
| 2024-03-21 | 21.20 | 22.39 | 19.77 | 20.30 | 20.08 | qfq | 14,854,306 | 310,744,068 | -0.98% |
| 2024-03-20 | 18.60 | 21.00 | 18.60 | 20.50 | 20.28 | qfq | 12,090,470 | 241,011,260 | 9.92% |
| 2024-03-19 | 19.10 | 19.20 | 18.65 | 18.65 | 18.45 | qfq | 4,563,304 | 86,256,149 | -1.89% |
| 2024-03-18 | 19.29 | 19.29 | 18.60 | 19.01 | 18.81 | qfq | 7,077,096 | 133,850,421 | -1.45% |
| 2024-03-15 | 18.88 | 19.36 | 18.50 | 19.29 | 19.08 | qfq | 5,279,182 | 100,108,216 | 1.74% |
| 2024-03-14 | 18.69 | 19.15 | 18.46 | 18.96 | 18.76 | qfq | 4,998,372 | 93,778,198 | 0.21% |
| 2024-03-13 | 18.24 | 19.29 | 17.84 | 18.92 | 18.72 | qfq | 8,939,088 | 167,077,661 | 3.67% |
| 2024-03-12 | 17.54 | 18.46 | 17.54 | 18.25 | 18.05 | qfq | 6,708,851 | 121,613,149 | 4.05% |
| 2024-03-11 | 16.75 | 17.62 | 16.72 | 17.54 | 17.35 | qfq | 5,365,753 | 92,785,623 | 2.69% |
| 2024-03-08 | 16.55 | 17.25 | 16.50 | 17.08 | 16.90 | qfq | 4,397,249 | 74,318,602 | 3.20% |
| 2024-03-07 | 16.99 | 17.56 | 16.50 | 16.55 | 16.37 | qfq | 5,054,453 | 86,010,802 | -1.95% |
| 2024-03-06 | 17.00 | 17.03 | 16.24 | 16.88 | 16.70 | qfq | 4,874,087 | 81,440,690 | -1.34% |
| 2024-03-05 | 17.74 | 17.74 | 16.98 | 17.11 | 16.93 | qfq | 6,526,734 | 112,850,190 | -3.77% |
| 2024-03-04 | 17.70 | 18.18 | 17.08 | 17.78 | 17.59 | qfq | 6,731,007 | 119,163,508 | 3.98% |
| 2024-03-01 | 16.20 | 17.45 | 16.20 | 17.10 | 16.92 | qfq | 7,544,378 | 126,548,203 | 4.40% |
| 2024-02-29 | 15.93 | 16.58 | 15.71 | 16.38 | 16.20 | qfq | 7,579,816 | 122,927,048 | 2.70% |
| 2024-02-28 | 17.31 | 17.93 | 15.70 | 15.95 | 15.78 | qfq | 8,401,070 | 141,725,091 | -7.48% |
| 2024-02-27 | 16.72 | 17.27 | 16.27 | 17.24 | 17.06 | qfq | 5,682,960 | 95,312,186 | 2.01% |
| 2024-02-26 | 16.03 | 17.25 | 16.03 | 16.90 | 16.72 | qfq | 7,097,378 | 119,196,616 | 5.10% |
| 2024-02-23 | 15.50 | 16.22 | 15.12 | 16.08 | 15.91 | qfq | 5,670,863 | 89,502,933 | 5.10% |
| 2024-02-22 | 14.98 | 15.70 | 14.80 | 15.30 | 15.14 | qfq | 5,201,898 | 79,422,062 | 3.38% |
| 2024-02-21 | 14.75 | 15.55 | 14.47 | 14.80 | 14.64 | qfq | 6,902,935 | 103,914,958 | -0.47% |
| 2024-02-20 | 14.45 | 15.14 | 14.09 | 14.87 | 14.71 | qfq | 8,950,361 | 130,973,224 | 3.62% |
| 2024-02-19 | 14.00 | 14.52 | 13.50 | 14.35 | 14.20 | qfq | 11,845,556 | 167,238,375 | 6.85% |
| 2024-02-08 | 12.13 | 13.64 | 11.87 | 13.43 | 13.29 | qfq | 14,200,368 | 182,366,213 | 10.53% |
| 2024-02-07 | 12.51 | 13.34 | 11.31 | 12.15 | 12.02 | qfq | 17,148,582 | 210,017,436 | -2.33% |
| 2024-02-06 | 10.85 | 12.60 | 10.30 | 12.44 | 12.31 | qfq | 16,813,899 | 192,058,616 | 10.97% |
| 2024-02-05 | 13.13 | 13.45 | 11.11 | 11.21 | 11.09 | qfq | 13,690,896 | 160,675,359 | -16.65% |
| 2024-02-02 | 14.78 | 14.97 | 12.95 | 13.45 | 13.31 | qfq | 10,584,163 | 147,615,325 | -8.19% |
| 2024-02-01 | 14.44 | 15.22 | 14.35 | 14.65 | 14.49 | qfq | 8,869,938 | 130,991,338 | 0.69% |
| 2024-01-31 | 16.24 | 16.46 | 14.40 | 14.55 | 14.39 | qfq | 15,485,746 | 234,912,182 | -11.39% |
| 2024-01-30 | 16.63 | 17.14 | 16.28 | 16.42 | 16.24 | qfq | 4,262,439 | 70,875,604 | -1.32% |
| 2024-01-29 | 18.08 | 18.08 | 16.64 | 16.64 | 16.46 | qfq | 6,400,479 | 109,306,302 | -9.47% |
| 2024-01-26 | 18.31 | 18.76 | 17.80 | 18.38 | 18.18 | qfq | 4,047,229 | 74,071,585 | 0.38% |
| 2024-01-25 | 17.10 | 18.39 | 16.67 | 18.31 | 18.11 | qfq | 6,689,674 | 118,326,864 | 7.08% |
| 2024-01-24 | 17.34 | 17.38 | 16.31 | 17.10 | 16.92 | qfq | 5,958,161 | 100,037,842 | -0.75% |
| 2024-01-23 | 17.13 | 17.56 | 16.77 | 17.23 | 17.05 | qfq | 6,941,273 | 119,133,240 | 0.58% |
| 2024-01-22 | 18.95 | 18.95 | 16.88 | 17.13 | 16.95 | qfq | 7,205,175 | 128,353,054 | -8.30% |
| 2024-01-19 | 19.24 | 19.67 | 18.60 | 18.68 | 18.48 | qfq | 3,250,082 | 62,051,906 | -2.35% |
| 2024-01-18 | 19.18 | 19.23 | 18.11 | 19.13 | 18.93 | qfq | 7,025,551 | 130,828,318 | 0.37% |
| 2024-01-17 | 19.78 | 19.78 | 19.00 | 19.06 | 18.86 | qfq | 3,574,281 | 69,158,723 | -1.95% |
| 2024-01-16 | 19.93 | 19.99 | 19.15 | 19.44 | 19.23 | qfq | 2,410,589 | 46,783,770 | -1.32% |
| 2024-01-15 | 20.07 | 20.07 | 19.40 | 19.70 | 19.49 | qfq | 2,685,507 | 52,870,527 | -1.15% |
| 2024-01-12 | 20.29 | 20.45 | 19.80 | 19.93 | 19.72 | qfq | 2,724,990 | 54,631,971 | -2.50% |
| 2024-01-11 | 19.31 | 20.80 | 19.01 | 20.44 | 20.22 | qfq | 4,801,708 | 95,759,511 | 7.13% |
| 2024-01-10 | 19.44 | 19.70 | 18.87 | 19.08 | 18.88 | qfq | 3,285,962 | 63,061,095 | -1.95% |
| 2024-01-09 | 20.03 | 20.30 | 19.38 | 19.46 | 19.25 | qfq | 3,812,613 | 75,124,426 | -2.16% |
| 2024-01-08 | 20.00 | 20.50 | 19.70 | 19.89 | 19.68 | qfq | 4,349,789 | 87,042,794 | -1.68% |
| 2024-01-05 | 20.70 | 20.87 | 20.06 | 20.23 | 20.01 | qfq | 3,665,000 | 74,735,403 | -2.18% |
| 2024-01-04 | 21.00 | 21.32 | 20.55 | 20.68 | 20.46 | qfq | 3,212,426 | 67,156,231 | -1.66% |
| 2024-01-03 | 21.20 | 21.20 | 20.30 | 21.03 | 20.80 | qfq | 5,914,540 | 122,832,075 | -1.41% |
| 2024-01-02 | 22.43 | 22.50 | 21.27 | 21.33 | 21.10 | qfq | 6,073,775 | 132,275,092 | -5.70% |
| 2023-12-29 | 21.61 | 23.14 | 21.61 | 22.62 | 22.38 | qfq | 6,094,875 | 136,260,637 | 4.05% |
| 2023-12-28 | 21.46 | 22.10 | 21.06 | 21.74 | 21.51 | qfq | 4,629,117 | 100,120,542 | 0.74% |
| 2023-12-27 | 21.42 | 21.99 | 21.34 | 21.58 | 21.35 | qfq | 4,399,299 | 95,250,319 | 0.47% |
| 2023-12-26 | 22.38 | 22.80 | 21.06 | 21.48 | 21.25 | qfq | 6,734,637 | 145,033,659 | -3.02% |
| 2023-12-25 | 22.11 | 22.59 | 21.50 | 22.15 | 21.91 | qfq | 5,074,736 | 111,548,855 | -0.40% |
| 2023-12-22 | 22.95 | 23.36 | 22.03 | 22.24 | 22.00 | qfq | 7,769,938 | 175,005,024 | -1.16% |
| 2023-12-21 | 21.98 | 23.65 | 21.98 | 22.50 | 22.26 | qfq | 11,384,632 | 258,287,282 | 2.13% |
| 2023-12-20 | 22.94 | 23.15 | 21.50 | 22.03 | 21.79 | qfq | 8,554,718 | 191,388,395 | -3.88% |
| 2023-12-19 | 21.49 | 24.16 | 21.49 | 22.92 | 22.67 | qfq | 9,491,290 | 215,524,953 | 5.38% |
| 2023-12-18 | 21.61 | 22.10 | 21.57 | 21.75 | 21.52 | qfq | 5,264,774 | 115,081,649 | 0.65% |
| 2023-12-15 | 22.09 | 22.09 | 21.34 | 21.61 | 21.38 | qfq | 5,383,571 | 116,467,271 | -0.87% |
| 2023-12-14 | 22.09 | 22.48 | 21.66 | 21.80 | 21.57 | qfq | 6,410,366 | 140,394,674 | -0.86% |
| 2023-12-13 | 22.24 | 22.40 | 21.84 | 21.99 | 21.75 | qfq | 6,245,377 | 138,106,336 | -1.12% |
| 2023-12-12 | 22.45 | 22.70 | 22.02 | 22.24 | 22.00 | qfq | 5,960,189 | 132,749,040 | -1.07% |
| 2023-12-11 | 22.60 | 22.94 | 22.21 | 22.48 | 22.24 | qfq | 6,170,902 | 139,138,285 | -0.44% |
| 2023-12-08 | 22.36 | 22.90 | 22.00 | 22.58 | 22.34 | qfq | 8,303,735 | 186,591,179 | 0.98% |
| 2023-12-07 | 21.55 | 22.62 | 21.42 | 22.36 | 22.12 | qfq | 11,677,563 | 257,281,421 | 4.68% |
| 2023-12-06 | 21.09 | 21.75 | 20.49 | 21.36 | 21.13 | qfq | 9,404,626 | 198,271,297 | 1.81% |
| 2023-12-05 | 21.00 | 21.67 | 20.49 | 20.98 | 20.76 | qfq | 9,938,454 | 208,476,262 | 0.24% |
| 2023-12-04 | 20.40 | 21.32 | 20.05 | 20.93 | 20.71 | qfq | 11,188,730 | 233,240,499 | 2.85% |
| 2023-12-01 | 19.10 | 20.57 | 18.98 | 20.35 | 20.13 | qfq | 9,978,069 | 198,184,670 | 6.88% |
| 2023-11-30 | 19.11 | 19.24 | 18.68 | 19.04 | 18.84 | qfq | 3,615,772 | 68,546,605 | -0.78% |
| 2023-11-29 | 19.08 | 19.36 | 18.70 | 19.19 | 18.98 | qfq | 3,955,433 | 75,414,414 | 1.21% |
| 2023-11-28 | 18.90 | 19.29 | 18.70 | 18.96 | 18.76 | qfq | 3,315,386 | 62,848,390 | -0.32% |
| 2023-11-27 | 18.84 | 19.36 | 18.84 | 19.02 | 18.82 | qfq | 3,969,745 | 75,681,932 | 0.16% |
| 2023-11-24 | 19.60 | 19.60 | 18.85 | 18.99 | 18.79 | qfq | 4,180,138 | 79,550,275 | -2.21% |
| 2023-11-23 | 19.33 | 19.65 | 19.01 | 19.42 | 19.21 | qfq | 3,692,831 | 71,263,878 | -0.10% |
| 2023-11-22 | 19.86 | 20.11 | 19.31 | 19.44 | 19.23 | qfq | 5,271,372 | 103,799,818 | -1.42% |
| 2023-11-21 | 20.23 | 20.60 | 19.56 | 19.72 | 19.51 | qfq | 6,027,140 | 119,662,680 | -2.71% |
| 2023-11-20 | 19.40 | 20.53 | 19.23 | 20.27 | 20.05 | qfq | 7,021,027 | 140,272,503 | 2.74% |
| 2023-11-17 | 19.62 | 19.80 | 19.32 | 19.73 | 19.52 | qfq | 4,707,863 | 91,970,231 | 0.92% |
| 2023-11-16 | 19.50 | 19.80 | 19.26 | 19.55 | 19.34 | qfq | 5,239,216 | 102,364,246 | 0.26% |
| 2023-11-15 | 19.98 | 20.03 | 19.38 | 19.50 | 19.29 | qfq | 6,538,952 | 128,322,202 | 0.10% |
| 2023-11-14 | 19.28 | 19.65 | 19.22 | 19.48 | 19.27 | qfq | 5,273,715 | 102,550,276 | 0.83% |
| 2023-11-13 | 19.22 | 19.61 | 18.68 | 19.32 | 19.11 | qfq | 9,559,868 | 184,563,988 | 2.28% |
| 2023-11-10 | 18.76 | 19.19 | 18.42 | 18.89 | 18.69 | qfq | 7,586,954 | 142,244,843 | -0.53% |
| 2023-11-09 | 18.60 | 19.41 | 18.51 | 18.99 | 18.79 | qfq | 8,468,313 | 160,617,586 | 1.88% |
| 2023-11-08 | 18.28 | 19.45 | 18.15 | 18.64 | 18.44 | qfq | 8,596,445 | 161,559,664 | 1.64% |
| 2023-11-07 | 18.05 | 18.78 | 18.00 | 18.34 | 18.14 | qfq | 8,860,493 | 162,857,221 | 1.89% |
| 2023-11-06 | 16.65 | 18.36 | 16.65 | 18.00 | 17.81 | qfq | 12,177,015 | 215,282,908 | 3.15% |
| 2023-11-03 | 16.43 | 18.49 | 16.43 | 17.45 | 17.26 | qfq | 13,496,918 | 236,407,669 | 6.40% |
| 2023-11-02 | 16.59 | 16.79 | 16.40 | 16.40 | 16.22 | qfq | 4,397,851 | 72,741,668 | -0.67% |
| 2023-11-01 | 16.80 | 17.24 | 16.48 | 16.51 | 16.33 | qfq | 3,864,099 | 64,761,309 | -1.61% |
| 2023-10-31 | 17.58 | 17.58 | 16.66 | 16.78 | 16.60 | qfq | 4,351,605 | 73,899,096 | -3.51% |
| 2023-10-30 | 16.60 | 17.66 | 16.43 | 17.39 | 17.20 | qfq | 6,915,093 | 117,964,552 | 4.32% |
| 2023-10-27 | 16.67 | 16.97 | 16.15 | 16.67 | 16.49 | qfq | 6,595,277 | 108,905,213 | 0.18% |
| 2023-10-26 | 16.64 | 16.88 | 16.37 | 16.64 | 16.46 | qfq | 3,858,673 | 64,164,559 | -0.24% |
| 2023-10-25 | 16.52 | 17.28 | 16.52 | 16.68 | 16.50 | qfq | 4,637,816 | 78,367,669 | 0.24% |
| 2023-10-24 | 16.26 | 17.00 | 16.06 | 16.64 | 16.46 | qfq | 4,168,756 | 69,159,414 | 3.10% |
| 2023-10-23 | 16.70 | 17.10 | 15.96 | 16.14 | 15.97 | qfq | 5,253,764 | 85,681,623 | -4.10% |
| 2023-10-20 | 17.00 | 17.68 | 16.74 | 16.83 | 16.65 | qfq | 3,713,093 | 63,158,415 | -1.87% |
| 2023-10-19 | 17.00 | 17.85 | 17.00 | 17.15 | 16.97 | qfq | 3,665,886 | 64,029,359 | -0.69% |
| 2023-10-18 | 17.60 | 17.74 | 17.00 | 17.27 | 17.09 | qfq | 4,122,629 | 71,111,359 | -3.47% |
| 2023-10-17 | 17.62 | 17.95 | 17.40 | 17.89 | 17.70 | qfq | 3,367,141 | 59,629,865 | 0.51% |
| 2023-10-16 | 17.80 | 18.04 | 17.44 | 17.80 | 17.61 | qfq | 6,108,078 | 108,335,654 | 1.19% |
| 2023-10-13 | 18.10 | 18.16 | 17.45 | 17.59 | 17.40 | qfq | 6,864,602 | 121,623,048 | -2.87% |
| 2023-10-12 | 18.40 | 18.64 | 18.08 | 18.11 | 17.92 | qfq | 3,704,363 | 67,416,647 | -1.52% |
| 2023-10-11 | 18.16 | 18.85 | 18.11 | 18.39 | 18.19 | qfq | 5,719,196 | 105,882,462 | 0.71% |
| 2023-10-10 | 18.38 | 18.71 | 18.18 | 18.26 | 18.06 | qfq | 3,612,705 | 66,239,096 | -0.49% |
| 2023-10-09 | 18.70 | 18.70 | 18.15 | 18.35 | 18.15 | qfq | 4,901,789 | 89,837,837 | -2.03% |
| 2023-09-28 | 18.20 | 18.89 | 18.20 | 18.73 | 18.53 | qfq | 6,991,543 | 129,670,357 | 2.91% |
| 2023-09-27 | 18.13 | 18.45 | 17.42 | 18.20 | 18.01 | qfq | 6,562,968 | 118,091,252 | 0.39% |
| 2023-09-26 | 17.48 | 18.75 | 17.45 | 18.13 | 17.94 | qfq | 7,546,563 | 136,639,807 | 3.54% |
| 2023-09-25 | 17.88 | 18.11 | 17.38 | 17.51 | 17.32 | qfq | 4,966,423 | 87,898,164 | -2.07% |
| 2023-09-22 | 16.80 | 17.88 | 16.75 | 17.88 | 17.69 | qfq | 5,870,448 | 103,235,579 | 6.18% |
| 2023-09-21 | 17.00 | 17.24 | 16.65 | 16.84 | 16.66 | qfq | 3,149,330 | 53,431,370 | 0.24% |
| 2023-09-20 | 17.21 | 17.45 | 16.79 | 16.80 | 16.62 | qfq | 4,144,170 | 70,632,885 | -1.87% |
| 2023-09-19 | 17.41 | 17.46 | 16.96 | 17.12 | 16.94 | qfq | 3,357,730 | 57,669,365 | -1.67% |
| 2023-09-18 | 17.41 | 17.84 | 17.29 | 17.41 | 17.22 | qfq | 4,752,186 | 82,904,622 | -0.51% |
| 2023-09-15 | 18.01 | 18.01 | 17.43 | 17.50 | 17.31 | qfq | 3,587,510 | 63,327,411 | -1.35% |
| 2023-09-14 | 18.19 | 18.25 | 17.64 | 17.74 | 17.55 | qfq | 4,059,924 | 72,595,309 | -1.44% |
| 2023-09-13 | 18.68 | 18.77 | 17.78 | 18.00 | 17.81 | qfq | 4,156,744 | 75,157,247 | -3.54% |
| 2023-09-12 | 18.79 | 19.09 | 18.61 | 18.66 | 18.46 | qfq | 4,227,755 | 79,353,637 | -1.37% |
| 2023-09-11 | 18.35 | 19.30 | 18.15 | 18.92 | 18.72 | qfq | 7,964,625 | 149,458,585 | 3.11% |
| 2023-09-08 | 18.42 | 18.65 | 18.00 | 18.35 | 18.15 | qfq | 5,281,943 | 96,646,733 | -1.13% |
| 2023-09-07 | 18.97 | 19.20 | 18.45 | 18.56 | 18.36 | qfq | 6,412,495 | 120,500,710 | -1.54% |
| 2023-09-06 | 19.16 | 19.30 | 18.66 | 18.85 | 18.65 | qfq | 5,813,732 | 110,204,829 | -2.28% |
| 2023-09-05 | 20.00 | 20.00 | 18.99 | 19.29 | 19.08 | qfq | 6,714,854 | 130,967,443 | -3.74% |
| 2023-09-04 | 20.26 | 20.42 | 19.69 | 20.04 | 19.83 | qfq | 6,164,527 | 123,222,985 | -0.74% |
| 2023-09-01 | 20.76 | 20.81 | 19.81 | 20.19 | 19.97 | qfq | 7,236,793 | 145,997,419 | -2.84% |
| 2023-08-31 | 21.60 | 21.68 | 20.57 | 20.78 | 20.56 | qfq | 8,956,370 | 188,159,602 | -1.28% |
| 2023-08-30 | 19.51 | 21.20 | 19.36 | 21.05 | 20.82 | qfq | 9,218,596 | 188,672,536 | 8.00% |
| 2023-08-29 | 18.14 | 19.78 | 18.10 | 19.49 | 19.28 | qfq | 10,884,497 | 209,214,589 | 6.10% |
| 2023-08-28 | 20.40 | 20.40 | 18.25 | 18.37 | 18.17 | qfq | 8,839,012 | 167,115,674 | -0.86% |
| 2023-08-25 | 19.61 | 19.91 | 18.36 | 18.53 | 18.33 | qfq | 11,396,418 | 216,714,426 | -6.46% |
| 2023-08-24 | 20.30 | 20.96 | 19.77 | 19.81 | 19.60 | qfq | 7,998,529 | 161,394,396 | -2.41% |
| 2023-08-23 | 21.00 | 21.00 | 20.13 | 20.30 | 20.08 | qfq | 4,372,427 | 89,814,947 | -3.29% |
| 2023-08-22 | 20.78 | 21.09 | 20.12 | 20.99 | 20.77 | qfq | 7,498,210 | 154,870,795 | 2.39% |
| 2023-08-21 | 20.79 | 21.40 | 20.30 | 20.50 | 20.28 | qfq | 7,854,418 | 163,065,282 | -2.75% |
| 2023-08-18 | 21.52 | 22.65 | 21.03 | 21.08 | 20.85 | qfq | 5,269,454 | 113,784,712 | -2.45% |
| 2023-08-17 | 21.71 | 22.36 | 21.50 | 21.61 | 21.38 | qfq | 4,536,322 | 99,111,238 | -0.87% |
| 2023-08-16 | 22.60 | 23.00 | 21.31 | 21.80 | 21.57 | qfq | 8,222,586 | 180,246,515 | -5.59% |
| 2023-08-15 | 23.40 | 23.86 | 22.75 | 23.09 | 22.84 | qfq | 5,324,225 | 123,739,986 | -1.54% |
| 2023-08-14 | 22.22 | 23.76 | 21.92 | 23.45 | 23.20 | qfq | 8,201,482 | 188,292,092 | 3.40% |
| 2023-08-11 | 23.11 | 23.11 | 22.30 | 22.68 | 22.44 | qfq | 4,288,450 | 97,288,127 | -1.73% |
| 2023-08-10 | 22.85 | 23.18 | 22.20 | 23.08 | 22.83 | qfq | 5,870,581 | 133,217,221 | -0.22% |
| 2023-08-09 | 23.30 | 23.92 | 23.06 | 23.13 | 22.88 | qfq | 6,006,961 | 141,096,061 | -0.73% |
| 2023-08-08 | 24.25 | 24.81 | 23.20 | 23.30 | 23.05 | qfq | 6,216,280 | 148,297,623 | -4.15% |
| 2023-08-07 | 24.46 | 24.90 | 23.54 | 24.31 | 24.05 | qfq | 7,742,453 | 187,537,033 | -0.57% |
| 2023-08-04 | 22.66 | 25.27 | 22.38 | 24.45 | 24.19 | qfq | 10,809,293 | 259,054,078 | 7.24% |
| 2023-08-03 | 22.70 | 23.80 | 22.35 | 22.80 | 22.56 | qfq | 5,493,779 | 126,155,622 | -1.30% |
| 2023-08-02 | 22.68 | 23.40 | 22.21 | 23.10 | 22.85 | qfq | 6,106,441 | 140,055,953 | 1.36% |
| 2023-08-01 | 21.98 | 23.57 | 21.10 | 22.79 | 22.55 | qfq | 8,763,532 | 196,372,129 | 1.97% |
| 2023-07-31 | 21.93 | 22.96 | 20.78 | 22.35 | 22.11 | qfq | 8,958,610 | 195,214,217 | 1.13% |
| 2023-07-28 | 22.30 | 22.97 | 21.88 | 22.10 | 21.86 | qfq | 5,567,896 | 124,467,967 | 0.14% |
| 2023-07-27 | 22.55 | 23.00 | 21.85 | 22.07 | 21.83 | qfq | 7,161,700 | 159,270,440 | -3.33% |
| 2023-07-26 | 23.70 | 23.77 | 22.07 | 22.83 | 22.59 | qfq | 10,368,224 | 235,387,725 | -6.93% |
| 2023-07-25 | 24.76 | 25.10 | 23.25 | 24.53 | 24.27 | qfq | 8,889,029 | 216,579,951 | 1.74% |
| 2023-07-24 | 23.48 | 25.28 | 23.28 | 24.11 | 23.85 | qfq | 8,647,691 | 210,762,271 | 4.19% |
| 2023-07-21 | 23.46 | 24.68 | 23.03 | 23.14 | 22.89 | qfq | 7,288,020 | 173,442,727 | -2.57% |
| 2023-07-20 | 25.45 | 25.47 | 23.30 | 23.75 | 23.50 | qfq | 12,803,221 | 308,155,393 | -8.19% |
| 2023-07-19 | 26.40 | 27.38 | 24.92 | 25.87 | 25.59 | qfq | 13,165,883 | 340,673,568 | 4.23% |
| 2023-07-18 | 24.16 | 26.35 | 23.64 | 24.82 | 24.55 | qfq | 13,773,088 | 347,958,529 | 2.18% |