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
福立旺688678.SH
最近收盘价17.852026-07-17
最近交易日2026-07-17
成交量（股）34,783,458
成交额（元）681,113,474
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | 2026-04-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-16 | 2026-04-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 0.4 | — | 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 | 21.76 | 21.87 | 17.73 | 17.85 | 17.85 | qfq | 34,783,458 | 681,113,474 | -18.38% |
| 2026-07-16 | 20.25 | 23.20 | 19.88 | 21.87 | 21.87 | qfq | 46,932,974 | 1,024,235,993 | 8.81% |
| 2026-07-15 | 20.40 | 20.93 | 19.61 | 20.10 | 20.10 | qfq | 20,620,505 | 418,278,474 | -2.19% |
| 2026-07-14 | 22.00 | 23.58 | 19.50 | 20.55 | 20.55 | qfq | 31,011,653 | 645,173,351 | -4.82% |
| 2026-07-13 | 20.82 | 21.82 | 20.46 | 21.59 | 21.59 | qfq | 21,230,109 | 451,827,455 | 2.18% |
| 2026-07-10 | 21.24 | 22.54 | 20.95 | 21.13 | 21.13 | qfq | 16,653,695 | 363,127,869 | 0.62% |
| 2026-07-09 | 20.38 | 21.11 | 19.63 | 21.00 | 21.00 | qfq | 14,718,355 | 300,571,778 | 2.44% |
| 2026-07-08 | 21.34 | 21.60 | 20.22 | 20.50 | 20.50 | qfq | 11,729,831 | 242,239,097 | -4.38% |
| 2026-07-07 | 21.70 | 22.07 | 21.19 | 21.44 | 21.44 | qfq | 11,100,422 | 239,589,812 | -2.32% |
| 2026-07-06 | 23.20 | 23.41 | 21.42 | 21.95 | 21.95 | qfq | 18,259,485 | 405,308,205 | -6.08% |
| 2026-07-03 | 23.00 | 24.15 | 22.50 | 23.37 | 23.37 | qfq | 18,719,278 | 439,526,077 | 2.95% |
| 2026-07-02 | 22.92 | 24.08 | 22.45 | 22.70 | 22.70 | qfq | 18,332,294 | 427,535,446 | -3.16% |
| 2026-07-01 | 24.20 | 24.42 | 23.06 | 23.44 | 23.44 | qfq | 21,311,967 | 505,030,991 | -3.02% |
| 2026-06-30 | 22.89 | 24.54 | 22.89 | 24.17 | 24.17 | qfq | 30,651,817 | 735,025,094 | 4.81% |
| 2026-06-29 | 20.83 | 23.68 | 20.29 | 23.06 | 23.06 | qfq | 24,852,504 | 545,772,761 | 10.23% |
| 2026-06-26 | 21.50 | 21.70 | 20.50 | 20.92 | 20.92 | qfq | 14,792,391 | 312,893,897 | -3.95% |
| 2026-06-25 | 22.84 | 22.90 | 21.68 | 21.78 | 21.78 | qfq | 13,750,900 | 304,544,456 | -4.89% |
| 2026-06-24 | 23.10 | 23.25 | 22.32 | 22.90 | 22.90 | qfq | 11,705,328 | 266,897,449 | -1.38% |
| 2026-06-23 | 23.39 | 23.55 | 22.10 | 23.22 | 23.22 | qfq | 15,274,956 | 350,374,832 | -0.43% |
| 2026-06-22 | 24.22 | 24.44 | 22.34 | 23.32 | 23.32 | qfq | 23,861,053 | 554,213,737 | -2.71% |
| 2026-06-18 | 22.77 | 24.24 | 22.72 | 23.97 | 23.97 | qfq | 22,492,744 | 532,090,831 | 5.55% |
| 2026-06-17 | 21.78 | 23.15 | 21.70 | 22.71 | 22.71 | qfq | 16,552,053 | 371,993,748 | 3.56% |
| 2026-06-16 | 21.54 | 22.30 | 21.33 | 21.93 | 21.93 | qfq | 12,500,430 | 274,000,016 | 2.19% |
| 2026-06-15 | 20.17 | 21.54 | 20.17 | 21.46 | 21.46 | qfq | 13,057,199 | 275,700,607 | 6.98% |
| 2026-06-12 | 20.79 | 21.07 | 19.89 | 20.06 | 20.06 | qfq | 12,365,406 | 253,303,891 | -1.67% |
| 2026-06-11 | 20.00 | 20.78 | 19.65 | 20.40 | 20.40 | qfq | 16,043,664 | 325,742,024 | 1.29% |
| 2026-06-10 | 21.28 | 21.63 | 19.97 | 20.14 | 20.14 | qfq | 18,319,970 | 374,778,256 | -6.93% |
| 2026-06-09 | 21.51 | 21.71 | 20.90 | 21.64 | 21.64 | qfq | 11,067,810 | 237,284,381 | 2.03% |
| 2026-06-08 | 21.78 | 22.29 | 20.95 | 21.21 | 21.21 | qfq | 13,845,171 | 297,919,243 | -5.14% |
| 2026-06-05 | 22.00 | 23.05 | 21.47 | 22.36 | 22.36 | qfq | 17,073,977 | 380,526,639 | 0.72% |
| 2026-06-04 | 21.80 | 23.05 | 21.77 | 22.20 | 22.20 | qfq | 16,231,361 | 363,423,923 | 0.36% |
| 2026-06-03 | 21.41 | 22.94 | 21.40 | 22.12 | 22.12 | qfq | 16,096,521 | 357,809,150 | 2.60% |
| 2026-06-02 | 21.85 | 22.07 | 21.07 | 21.56 | 21.56 | qfq | 13,708,945 | 295,400,343 | -0.78% |
| 2026-06-01 | 21.88 | 22.87 | 21.55 | 21.73 | 21.73 | qfq | 15,236,218 | 335,683,834 | -1.50% |
| 2026-05-29 | 23.66 | 23.81 | 21.90 | 22.06 | 22.06 | qfq | 21,357,835 | 483,456,007 | -6.84% |
| 2026-05-28 | 23.42 | 23.95 | 23.11 | 23.68 | 23.68 | qfq | 13,734,012 | 323,791,533 | 0.04% |
| 2026-05-27 | 24.41 | 24.94 | 23.46 | 23.67 | 23.67 | qfq | 22,922,444 | 551,005,663 | -3.31% |
| 2026-05-26 | 24.60 | 24.94 | 23.82 | 24.48 | 24.48 | qfq | 20,695,969 | 505,000,271 | -1.09% |
| 2026-05-25 | 25.25 | 25.79 | 24.38 | 24.75 | 24.75 | qfq | 16,936,974 | 422,235,647 | -0.68% |
| 2026-05-22 | 24.89 | 25.07 | 24.08 | 24.92 | 24.92 | qfq | 21,033,526 | 518,436,818 | 0.12% |
| 2026-05-21 | 25.77 | 26.03 | 24.60 | 24.89 | 24.89 | qfq | 23,606,769 | 604,227,040 | -2.32% |
| 2026-05-20 | 25.66 | 25.90 | 25.05 | 25.48 | 25.48 | qfq | 17,594,291 | 446,273,012 | -0.66% |
| 2026-05-19 | 25.70 | 26.02 | 25.10 | 25.65 | 25.65 | qfq | 19,620,404 | 500,069,247 | -0.43% |
| 2026-05-18 | 25.30 | 26.18 | 24.98 | 25.76 | 25.76 | qfq | 27,822,171 | 714,049,855 | 1.82% |
| 2026-05-15 | 25.00 | 25.68 | 24.20 | 25.30 | 25.30 | qfq | 29,978,808 | 750,143,799 | 2.02% |
| 2026-05-14 | 25.04 | 25.89 | 24.70 | 24.80 | 24.80 | qfq | 28,466,502 | 715,189,057 | 0.00% |
| 2026-05-13 | 24.58 | 26.86 | 24.50 | 24.80 | 24.80 | qfq | 40,640,809 | 1,026,286,510 | -0.32% |
| 2026-05-12 | 25.70 | 26.00 | 24.69 | 24.88 | 24.88 | qfq | 24,391,749 | 613,989,114 | -3.42% |
| 2026-05-11 | 26.60 | 27.42 | 25.50 | 25.76 | 25.76 | qfq | 29,540,438 | 772,235,114 | -1.34% |
| 2026-05-08 | 25.05 | 26.90 | 25.05 | 26.11 | 26.11 | qfq | 31,721,106 | 836,075,891 | 2.96% |
| 2026-05-07 | 23.86 | 25.65 | 23.71 | 25.36 | 25.36 | qfq | 26,672,878 | 665,279,295 | 6.20% |
| 2026-05-06 | 24.09 | 24.35 | 23.69 | 23.88 | 23.88 | qfq | 24,502,249 | 587,078,869 | 0.63% |
| 2026-04-30 | 23.26 | 24.13 | 22.60 | 23.73 | 23.73 | qfq | 26,139,037 | 611,418,098 | 2.02% |
| 2026-04-29 | 22.95 | 23.51 | 21.91 | 23.26 | 23.26 | qfq | 28,798,619 | 658,917,555 | 1.31% |
| 2026-04-28 | 23.29 | 23.96 | 22.60 | 22.96 | 22.96 | qfq | 22,311,074 | 519,478,009 | -1.50% |
| 2026-04-27 | 23.30 | 23.60 | 22.47 | 23.31 | 23.31 | qfq | 18,863,600 | 435,460,265 | 0.91% |
| 2026-04-24 | 23.40 | 23.97 | 22.63 | 23.10 | 23.10 | qfq | 24,410,301 | 564,027,066 | -1.95% |
| 2026-04-23 | 23.68 | 24.07 | 22.80 | 23.56 | 23.56 | qfq | 36,088,104 | 846,858,807 | -0.34% |
| 2026-04-22 | 21.65 | 24.20 | 21.21 | 23.64 | 23.64 | qfq | 45,497,618 | 1,038,486,699 | -22.49% |
| 2026-04-21 | 31.26 | 31.38 | 29.12 | 30.50 | 21.71 | qfq | 21,554,964 | 650,163,660 | -2.68% |
| 2026-04-20 | 31.50 | 33.15 | 30.81 | 31.34 | 22.31 | qfq | 40,289,906 | 1,286,468,210 | 0.45% |
| 2026-04-17 | 29.50 | 31.89 | 29.33 | 31.20 | 22.21 | qfq | 37,523,398 | 1,151,430,251 | 6.85% |
| 2026-04-16 | 26.69 | 29.80 | 26.56 | 29.20 | 20.79 | qfq | 33,682,059 | 948,313,381 | 10.86% |
| 2026-04-15 | 27.15 | 27.19 | 26.27 | 26.34 | 18.75 | qfq | 10,531,935 | 281,475,785 | -2.08% |
| 2026-04-14 | 26.30 | 27.09 | 26.30 | 26.90 | 19.15 | qfq | 12,134,041 | 324,874,551 | 2.67% |
| 2026-04-13 | 25.86 | 26.65 | 25.82 | 26.20 | 18.65 | qfq | 11,765,187 | 308,397,912 | -0.19% |
| 2026-04-10 | 27.05 | 27.30 | 25.80 | 26.25 | 18.69 | qfq | 24,238,857 | 645,864,205 | -1.87% |
| 2026-04-09 | 25.85 | 27.27 | 25.60 | 26.75 | 19.04 | qfq | 14,645,355 | 388,696,379 | 1.94% |
| 2026-04-08 | 25.08 | 26.30 | 25.08 | 26.24 | 18.68 | qfq | 12,493,501 | 321,972,899 | 7.32% |
| 2026-04-07 | 24.20 | 24.79 | 24.10 | 24.45 | 17.41 | qfq | 6,742,131 | 165,227,607 | 1.83% |
| 2026-04-03 | 25.00 | 25.20 | 23.62 | 24.01 | 17.09 | qfq | 10,570,930 | 255,668,748 | -3.96% |
| 2026-04-02 | 25.27 | 26.22 | 24.76 | 25.00 | 17.80 | qfq | 12,694,405 | 323,240,077 | -0.99% |
| 2026-04-01 | 25.24 | 25.62 | 25.02 | 25.25 | 17.98 | qfq | 10,277,000 | 259,589,184 | 3.06% |
| 2026-03-31 | 25.69 | 25.80 | 24.30 | 24.50 | 17.44 | qfq | 13,961,365 | 347,243,784 | -4.85% |
| 2026-03-30 | 26.25 | 26.95 | 25.75 | 25.75 | 18.33 | qfq | 11,509,173 | 300,425,659 | -2.90% |
| 2026-03-27 | 26.45 | 27.40 | 25.92 | 26.52 | 18.88 | qfq | 13,026,009 | 345,809,487 | -1.45% |
| 2026-03-26 | 27.27 | 27.54 | 26.67 | 26.91 | 19.16 | qfq | 10,680,866 | 288,501,097 | -1.72% |
| 2026-03-25 | 26.82 | 27.63 | 26.80 | 27.38 | 19.49 | qfq | 15,538,198 | 424,018,052 | 2.16% |
| 2026-03-24 | 26.08 | 27.15 | 25.92 | 26.80 | 19.08 | qfq | 19,098,329 | 507,724,841 | 3.80% |
| 2026-03-23 | 25.20 | 26.35 | 25.09 | 25.82 | 18.38 | qfq | 15,732,860 | 405,790,578 | -0.15% |
| 2026-03-20 | 26.85 | 27.15 | 25.80 | 25.86 | 18.41 | qfq | 11,878,623 | 314,287,296 | -3.44% |
| 2026-03-19 | 26.90 | 27.28 | 26.55 | 26.78 | 19.07 | qfq | 11,620,397 | 311,552,241 | -2.12% |
| 2026-03-18 | 26.22 | 27.45 | 26.11 | 27.36 | 19.48 | qfq | 17,164,326 | 464,237,013 | 4.79% |
| 2026-03-17 | 26.87 | 27.18 | 26.02 | 26.11 | 18.59 | qfq | 12,640,247 | 335,645,716 | -2.90% |
| 2026-03-16 | 25.41 | 27.09 | 25.40 | 26.89 | 19.14 | qfq | 21,203,775 | 557,987,524 | 6.75% |
| 2026-03-13 | 25.27 | 25.83 | 24.91 | 25.19 | 17.93 | qfq | 14,461,800 | 366,306,464 | -0.32% |
| 2026-03-12 | 26.00 | 26.20 | 24.75 | 25.27 | 17.99 | qfq | 24,388,423 | 619,728,592 | 4.99% |
| 2026-03-11 | 24.09 | 24.75 | 23.95 | 24.07 | 17.14 | qfq | 8,810,025 | 214,483,491 | -0.04% |
| 2026-03-10 | 23.38 | 24.26 | 23.38 | 24.08 | 17.14 | qfq | 6,808,569 | 162,707,942 | 4.51% |
| 2026-03-09 | 23.52 | 23.56 | 22.40 | 23.04 | 16.40 | qfq | 10,431,589 | 238,849,930 | -4.32% |
| 2026-03-06 | 23.41 | 24.68 | 23.00 | 24.08 | 17.14 | qfq | 9,605,281 | 229,029,656 | 3.04% |
| 2026-03-05 | 23.80 | 24.06 | 23.25 | 23.37 | 16.64 | qfq | 5,987,099 | 141,663,383 | -0.13% |
| 2026-03-04 | 23.23 | 24.18 | 23.23 | 23.40 | 16.66 | qfq | 7,024,046 | 165,605,429 | -1.68% |
| 2026-03-03 | 25.86 | 25.86 | 23.80 | 23.80 | 16.94 | qfq | 12,902,666 | 318,235,825 | -6.63% |
| 2026-03-02 | 25.67 | 25.70 | 25.01 | 25.49 | 18.15 | qfq | 12,101,752 | 306,880,362 | -2.04% |
| 2026-02-27 | 25.75 | 26.10 | 25.27 | 26.02 | 18.52 | qfq | 10,005,453 | 257,339,704 | 0.42% |
| 2026-02-26 | 25.40 | 26.19 | 25.10 | 25.91 | 18.45 | qfq | 11,912,725 | 306,646,482 | 0.90% |
| 2026-02-25 | 26.40 | 26.49 | 25.45 | 25.68 | 18.28 | qfq | 16,024,570 | 412,453,671 | -3.20% |
| 2026-02-24 | 25.30 | 27.95 | 24.46 | 26.53 | 18.89 | qfq | 24,356,989 | 636,944,999 | 6.67% |
| 2026-02-13 | 24.96 | 25.58 | 24.78 | 24.87 | 17.71 | qfq | 9,577,944 | 240,696,286 | -0.64% |
| 2026-02-12 | 24.93 | 25.34 | 24.53 | 25.03 | 17.82 | qfq | 13,617,964 | 340,037,870 | 0.12% |
| 2026-02-11 | 23.01 | 25.86 | 23.01 | 25.00 | 17.80 | qfq | 21,158,393 | 517,574,856 | 7.99% |
| 2026-02-10 | 23.19 | 23.57 | 23.11 | 23.15 | 16.48 | qfq | 5,966,039 | 138,780,391 | -0.60% |
| 2026-02-09 | 22.73 | 23.49 | 22.51 | 23.29 | 16.58 | qfq | 8,543,990 | 197,830,431 | 3.51% |
| 2026-02-06 | 21.06 | 22.90 | 21.02 | 22.50 | 16.02 | qfq | 12,960,682 | 287,488,208 | 4.70% |
| 2026-02-05 | 22.28 | 22.28 | 21.36 | 21.49 | 15.30 | qfq | 8,859,325 | 191,699,994 | -3.89% |
| 2026-02-04 | 22.81 | 23.14 | 21.94 | 22.36 | 15.92 | qfq | 10,029,895 | 225,032,750 | -2.66% |
| 2026-02-03 | 22.42 | 23.13 | 22.31 | 22.97 | 16.35 | qfq | 8,398,726 | 191,435,860 | 1.06% |
| 2026-02-02 | 22.50 | 23.22 | 22.44 | 22.73 | 16.18 | qfq | 14,514,653 | 331,734,747 | -0.92% |
| 2026-01-30 | 24.76 | 24.76 | 22.09 | 22.94 | 16.33 | qfq | 24,069,329 | 554,630,498 | -7.80% |
| 2026-01-29 | 23.88 | 26.17 | 23.56 | 24.88 | 17.71 | qfq | 25,351,776 | 638,477,401 | 3.67% |
| 2026-01-28 | 23.68 | 24.88 | 23.66 | 24.00 | 17.09 | qfq | 15,965,335 | 385,424,645 | 0.00% |
| 2026-01-27 | 23.58 | 24.05 | 22.82 | 24.00 | 17.09 | qfq | 10,964,323 | 256,445,047 | 2.65% |
| 2026-01-26 | 24.66 | 24.99 | 23.30 | 23.38 | 16.65 | qfq | 10,589,426 | 251,880,756 | -5.04% |
| 2026-01-23 | 23.99 | 24.77 | 23.99 | 24.62 | 17.53 | qfq | 6,995,459 | 171,634,795 | 2.07% |
| 2026-01-22 | 24.53 | 25.17 | 24.05 | 24.12 | 17.17 | qfq | 6,278,068 | 152,643,541 | -0.41% |
| 2026-01-21 | 23.78 | 24.38 | 23.63 | 24.22 | 17.24 | qfq | 7,743,863 | 186,892,619 | 1.34% |
| 2026-01-20 | 24.60 | 24.93 | 23.65 | 23.90 | 17.02 | qfq | 10,635,289 | 255,785,044 | -3.67% |
| 2026-01-19 | 24.70 | 25.43 | 24.45 | 24.81 | 17.66 | qfq | 10,069,195 | 251,205,456 | 0.45% |
| 2026-01-16 | 24.38 | 24.86 | 24.22 | 24.70 | 17.59 | qfq | 7,880,899 | 193,820,800 | 1.98% |
| 2026-01-15 | 24.50 | 24.55 | 23.87 | 24.22 | 17.24 | qfq | 5,149,310 | 124,396,033 | -0.08% |
| 2026-01-14 | 24.21 | 24.90 | 23.88 | 24.24 | 17.26 | qfq | 9,624,565 | 235,035,396 | -0.04% |
| 2026-01-13 | 25.27 | 25.37 | 24.07 | 24.25 | 17.26 | qfq | 8,050,521 | 198,108,662 | -3.46% |
| 2026-01-12 | 24.79 | 25.13 | 24.10 | 25.12 | 17.88 | qfq | 9,943,042 | 245,249,498 | 2.32% |
| 2026-01-09 | 24.65 | 24.77 | 24.40 | 24.55 | 17.48 | qfq | 8,157,030 | 200,347,633 | -0.41% |
| 2026-01-08 | 24.68 | 25.15 | 24.50 | 24.65 | 17.55 | qfq | 7,161,215 | 177,544,377 | -0.12% |
| 2026-01-07 | 24.92 | 25.00 | 24.02 | 24.68 | 17.57 | qfq | 10,908,850 | 269,139,615 | -2.57% |
| 2026-01-06 | 25.51 | 25.66 | 24.90 | 25.33 | 18.03 | qfq | 8,210,466 | 207,589,019 | -1.05% |
| 2026-01-05 | 24.19 | 26.14 | 24.10 | 25.60 | 18.23 | qfq | 11,110,953 | 281,860,408 | 5.87% |
| 2025-12-31 | 24.56 | 24.56 | 23.80 | 24.18 | 17.21 | qfq | 5,418,725 | 130,613,491 | -1.10% |
| 2025-12-30 | 23.50 | 24.62 | 23.40 | 24.45 | 17.41 | qfq | 8,138,890 | 196,779,614 | 3.34% |
| 2025-12-29 | 23.45 | 24.05 | 23.18 | 23.66 | 16.84 | qfq | 4,504,078 | 106,400,797 | 0.72% |
| 2025-12-26 | 24.00 | 24.12 | 23.35 | 23.49 | 16.72 | qfq | 4,755,196 | 112,535,424 | -1.72% |
| 2025-12-25 | 23.57 | 24.15 | 23.41 | 23.90 | 17.02 | qfq | 3,964,303 | 94,138,969 | 1.40% |
| 2025-12-24 | 23.23 | 23.67 | 23.07 | 23.57 | 16.78 | qfq | 3,704,245 | 86,968,103 | 2.17% |
| 2025-12-23 | 23.19 | 23.35 | 22.95 | 23.07 | 16.42 | qfq | 3,698,199 | 85,451,768 | -0.73% |
| 2025-12-22 | 22.94 | 23.50 | 22.84 | 23.24 | 16.55 | qfq | 4,010,093 | 93,402,665 | 1.97% |
| 2025-12-19 | 22.80 | 23.16 | 22.68 | 22.79 | 16.23 | qfq | 3,718,794 | 85,144,151 | 0.93% |
| 2025-12-18 | 22.86 | 23.05 | 22.53 | 22.58 | 16.08 | qfq | 4,385,273 | 99,785,715 | -2.08% |
| 2025-12-17 | 22.36 | 23.13 | 22.14 | 23.06 | 16.42 | qfq | 6,137,759 | 138,681,068 | 3.13% |
| 2025-12-16 | 22.89 | 23.28 | 22.22 | 22.36 | 15.92 | qfq | 6,165,753 | 138,672,423 | -2.78% |
| 2025-12-15 | 23.50 | 23.96 | 22.82 | 23.00 | 16.37 | qfq | 6,276,944 | 145,264,666 | -3.16% |
| 2025-12-12 | 23.73 | 23.90 | 23.20 | 23.75 | 16.91 | qfq | 5,917,677 | 139,955,792 | 0.08% |
| 2025-12-11 | 24.08 | 24.33 | 23.67 | 23.73 | 16.89 | qfq | 4,314,273 | 103,447,878 | -1.45% |
| 2025-12-10 | 24.66 | 24.77 | 23.76 | 24.08 | 17.14 | qfq | 6,173,383 | 148,403,737 | -2.86% |
| 2025-12-09 | 25.02 | 25.48 | 24.61 | 24.79 | 17.65 | qfq | 4,939,307 | 123,506,946 | -1.78% |
| 2025-12-08 | 24.99 | 25.44 | 24.53 | 25.24 | 17.97 | qfq | 5,354,850 | 134,459,452 | 0.92% |
| 2025-12-05 | 24.56 | 25.07 | 24.30 | 25.01 | 17.81 | qfq | 5,931,980 | 147,333,068 | 1.26% |
| 2025-12-04 | 24.63 | 25.20 | 24.24 | 24.70 | 17.59 | qfq | 6,999,118 | 173,297,778 | 1.19% |
| 2025-12-03 | 25.46 | 25.47 | 24.08 | 24.41 | 17.38 | qfq | 6,701,978 | 164,949,252 | -3.90% |
| 2025-12-02 | 24.98 | 25.95 | 24.81 | 25.40 | 18.08 | qfq | 10,701,342 | 273,369,381 | 1.60% |
| 2025-12-01 | 24.69 | 25.06 | 24.15 | 25.00 | 17.80 | qfq | 7,863,008 | 193,922,733 | 2.17% |
| 2025-11-28 | 24.12 | 24.57 | 23.90 | 24.47 | 17.42 | qfq | 4,270,707 | 103,859,493 | 1.49% |
| 2025-11-27 | 23.85 | 24.49 | 23.80 | 24.11 | 17.16 | qfq | 4,871,237 | 117,951,594 | 0.46% |
| 2025-11-26 | 24.11 | 24.53 | 23.63 | 24.00 | 17.09 | qfq | 5,310,224 | 127,924,987 | -1.07% |
| 2025-11-25 | 24.10 | 24.41 | 23.80 | 24.26 | 17.27 | qfq | 4,315,287 | 104,456,777 | 1.51% |
| 2025-11-24 | 23.10 | 24.09 | 23.01 | 23.90 | 17.02 | qfq | 4,006,544 | 94,461,640 | 3.46% |
| 2025-11-21 | 23.53 | 23.80 | 22.80 | 23.10 | 16.45 | qfq | 4,420,369 | 103,251,902 | -3.14% |
| 2025-11-20 | 23.71 | 24.09 | 23.33 | 23.85 | 16.98 | qfq | 4,330,668 | 102,669,411 | 0.85% |
| 2025-11-19 | 24.47 | 24.47 | 23.56 | 23.65 | 16.84 | qfq | 4,431,268 | 105,909,049 | -2.59% |
| 2025-11-18 | 24.51 | 24.72 | 24.15 | 24.28 | 17.29 | qfq | 3,778,328 | 92,115,351 | -1.94% |
| 2025-11-17 | 24.73 | 25.05 | 24.50 | 24.76 | 17.63 | qfq | 4,038,387 | 100,272,818 | 1.06% |
| 2025-11-14 | 24.97 | 25.32 | 24.41 | 24.50 | 17.44 | qfq | 5,172,355 | 128,242,172 | -1.88% |
| 2025-11-13 | 24.67 | 25.50 | 24.64 | 24.97 | 17.78 | qfq | 5,895,585 | 147,621,118 | 1.84% |
| 2025-11-12 | 25.07 | 25.26 | 24.31 | 24.52 | 17.46 | qfq | 4,384,288 | 108,000,459 | -1.92% |
| 2025-11-11 | 25.43 | 25.48 | 24.70 | 25.00 | 17.80 | qfq | 4,299,542 | 107,770,663 | -0.95% |
| 2025-11-10 | 25.50 | 26.20 | 25.10 | 25.24 | 17.97 | qfq | 5,890,203 | 150,081,037 | -0.83% |
| 2025-11-07 | 25.80 | 25.90 | 25.11 | 25.45 | 18.12 | qfq | 4,513,314 | 114,889,906 | -2.38% |
| 2025-11-06 | 25.66 | 26.20 | 25.40 | 26.07 | 18.56 | qfq | 4,663,749 | 120,555,059 | 1.72% |
| 2025-11-05 | 25.13 | 25.99 | 25.09 | 25.63 | 18.25 | qfq | 5,577,348 | 142,661,641 | -0.66% |
| 2025-11-04 | 26.62 | 26.74 | 25.50 | 25.80 | 18.37 | qfq | 7,610,292 | 197,402,586 | -3.15% |
| 2025-11-03 | 27.02 | 27.02 | 25.68 | 26.64 | 18.97 | qfq | 9,697,122 | 255,170,042 | -1.48% |
| 2025-10-31 | 26.97 | 27.56 | 26.66 | 27.04 | 19.25 | qfq | 8,917,383 | 241,944,776 | 0.26% |
| 2025-10-30 | 28.85 | 29.10 | 26.87 | 26.97 | 19.20 | qfq | 13,560,076 | 370,642,686 | -6.81% |
| 2025-10-29 | 28.20 | 29.10 | 28.00 | 28.94 | 20.60 | qfq | 10,690,880 | 306,960,980 | 1.72% |
| 2025-10-28 | 31.33 | 31.50 | 27.90 | 28.45 | 20.25 | qfq | 24,425,702 | 719,505,255 | -8.78% |
| 2025-10-27 | 30.90 | 31.58 | 30.53 | 31.19 | 22.21 | qfq | 13,462,327 | 417,570,907 | 2.26% |
| 2025-10-24 | 29.70 | 30.84 | 29.42 | 30.50 | 21.71 | qfq | 8,804,207 | 265,543,009 | 3.21% |
| 2025-10-23 | 29.91 | 30.49 | 29.01 | 29.55 | 21.04 | qfq | 6,659,983 | 195,583,876 | -2.64% |
| 2025-10-22 | 31.10 | 31.10 | 29.83 | 30.35 | 21.61 | qfq | 8,849,694 | 270,292,914 | -2.07% |
| 2025-10-21 | 28.80 | 31.88 | 28.80 | 30.99 | 22.06 | qfq | 16,793,414 | 512,367,914 | 9.08% |
| 2025-10-20 | 28.00 | 28.75 | 27.91 | 28.41 | 20.23 | qfq | 6,530,084 | 185,101,679 | 2.90% |
| 2025-10-17 | 28.90 | 28.97 | 27.61 | 27.61 | 19.66 | qfq | 8,300,881 | 233,384,487 | -3.56% |
| 2025-10-16 | 29.15 | 29.15 | 28.08 | 28.63 | 20.38 | qfq | 8,946,440 | 255,029,184 | -1.68% |
| 2025-10-15 | 27.96 | 29.13 | 27.50 | 29.12 | 20.73 | qfq | 11,885,463 | 336,005,554 | 4.26% |
| 2025-10-14 | 29.89 | 30.23 | 27.60 | 27.93 | 19.88 | qfq | 11,446,105 | 331,628,766 | -6.12% |
| 2025-10-13 | 28.70 | 30.19 | 28.56 | 29.75 | 21.18 | qfq | 15,220,527 | 448,377,836 | -4.86% |
| 2025-10-10 | 32.60 | 33.55 | 31.22 | 31.27 | 22.26 | qfq | 12,615,768 | 408,215,302 | -5.07% |
| 2025-10-09 | 33.50 | 33.98 | 32.69 | 32.94 | 23.45 | qfq | 9,855,468 | 329,494,492 | -0.30% |
| 2025-09-30 | 34.68 | 35.16 | 33.04 | 33.04 | 23.52 | qfq | 11,141,392 | 377,493,025 | -4.32% |
| 2025-09-29 | 33.51 | 35.10 | 33.51 | 34.53 | 24.58 | qfq | 9,302,932 | 320,750,695 | 2.19% |
| 2025-09-26 | 34.95 | 35.66 | 33.71 | 33.79 | 24.06 | qfq | 10,773,055 | 370,298,319 | -3.46% |
| 2025-09-25 | 35.74 | 36.70 | 34.76 | 35.00 | 24.92 | qfq | 10,801,303 | 383,029,553 | -2.62% |
| 2025-09-24 | 37.15 | 37.37 | 35.51 | 35.94 | 25.59 | qfq | 16,205,685 | 587,323,301 | -3.26% |
| 2025-09-23 | 36.07 | 37.39 | 34.29 | 37.15 | 26.45 | qfq | 23,413,464 | 837,905,724 | 1.78% |
| 2025-09-22 | 33.01 | 36.78 | 32.33 | 36.50 | 25.99 | qfq | 24,460,226 | 855,214,470 | 12.27% |
| 2025-09-19 | 31.76 | 33.40 | 31.00 | 32.51 | 23.15 | qfq | 18,831,559 | 612,969,155 | 1.50% |
| 2025-09-18 | 31.94 | 33.79 | 31.18 | 32.03 | 22.80 | qfq | 22,277,727 | 722,188,418 | 1.30% |
| 2025-09-17 | 30.57 | 31.87 | 30.03 | 31.62 | 22.51 | qfq | 14,418,473 | 448,362,117 | 3.54% |
| 2025-09-16 | 29.50 | 30.87 | 29.09 | 30.54 | 21.74 | qfq | 18,216,005 | 547,122,199 | 4.88% |
| 2025-09-15 | 28.20 | 30.43 | 28.00 | 29.12 | 20.73 | qfq | 19,829,829 | 585,682,953 | 3.26% |
| 2025-09-12 | 28.29 | 29.50 | 27.62 | 28.20 | 20.08 | qfq | 16,964,250 | 486,298,366 | -0.21% |
| 2025-09-11 | 27.88 | 28.85 | 26.97 | 28.26 | 20.12 | qfq | 14,805,422 | 414,427,809 | 1.36% |
| 2025-09-10 | 30.07 | 30.07 | 27.32 | 27.88 | 19.85 | qfq | 22,283,601 | 632,985,432 | -7.31% |
| 2025-09-09 | 31.17 | 31.17 | 29.51 | 30.08 | 21.42 | qfq | 11,542,928 | 349,260,603 | -1.44% |
| 2025-09-08 | 28.60 | 30.90 | 28.56 | 30.52 | 21.73 | qfq | 21,306,050 | 640,580,192 | 7.58% |
| 2025-09-05 | 27.15 | 28.93 | 25.86 | 28.37 | 20.20 | qfq | 17,161,909 | 468,749,584 | 5.07% |
| 2025-09-04 | 27.98 | 29.49 | 26.44 | 27.00 | 19.22 | qfq | 19,929,727 | 562,908,064 | -2.88% |
| 2025-09-03 | 28.38 | 28.85 | 27.16 | 27.80 | 19.79 | qfq | 14,484,066 | 403,990,145 | -2.52% |
| 2025-09-02 | 28.15 | 30.00 | 26.76 | 28.52 | 20.30 | qfq | 23,443,705 | 662,308,156 | 1.03% |
| 2025-09-01 | 27.96 | 28.52 | 27.41 | 28.23 | 20.10 | qfq | 13,487,896 | 378,428,057 | 1.88% |
| 2025-08-29 | 27.78 | 28.15 | 26.58 | 27.71 | 19.73 | qfq | 13,941,051 | 382,084,116 | -0.22% |
| 2025-08-28 | 27.77 | 28.29 | 26.30 | 27.77 | 19.77 | qfq | 18,850,383 | 512,254,848 | -0.75% |
| 2025-08-27 | 29.75 | 30.18 | 27.69 | 27.98 | 19.92 | qfq | 19,877,373 | 570,552,787 | -4.37% |
| 2025-08-26 | 27.25 | 29.98 | 26.91 | 29.26 | 20.83 | qfq | 22,855,900 | 652,758,367 | 5.82% |
| 2025-08-25 | 27.00 | 28.35 | 27.00 | 27.65 | 19.69 | qfq | 15,074,485 | 418,631,376 | 1.77% |
| 2025-08-22 | 27.42 | 27.89 | 26.60 | 27.17 | 19.34 | qfq | 16,986,613 | 461,365,426 | -1.98% |
| 2025-08-21 | 28.41 | 29.70 | 27.59 | 27.72 | 19.74 | qfq | 21,156,636 | 605,314,995 | -4.22% |
| 2025-08-20 | 27.40 | 29.77 | 27.29 | 28.94 | 20.60 | qfq | 23,758,536 | 684,229,803 | 2.19% |
| 2025-08-19 | 28.01 | 28.71 | 25.92 | 28.32 | 20.16 | qfq | 27,858,564 | 765,192,514 | 4.97% |
| 2025-08-18 | 27.28 | 28.50 | 26.50 | 26.98 | 19.21 | qfq | 26,328,210 | 721,798,459 | 4.90% |
| 2025-08-15 | 25.20 | 25.99 | 24.99 | 25.72 | 18.31 | qfq | 13,358,392 | 339,786,440 | 3.13% |
| 2025-08-14 | 25.97 | 26.50 | 24.88 | 24.94 | 17.76 | qfq | 13,493,241 | 341,398,467 | -4.08% |
| 2025-08-13 | 24.95 | 26.36 | 24.70 | 26.00 | 18.51 | qfq | 11,907,078 | 305,148,859 | 3.88% |
| 2025-08-12 | 25.77 | 25.77 | 24.78 | 25.03 | 17.82 | qfq | 13,976,021 | 350,962,547 | -3.17% |
| 2025-08-11 | 25.86 | 26.92 | 25.66 | 25.85 | 18.40 | qfq | 14,825,480 | 388,532,043 | 0.70% |
| 2025-08-08 | 25.99 | 26.40 | 25.21 | 25.67 | 18.28 | qfq | 12,128,713 | 312,229,593 | -2.95% |
| 2025-08-07 | 26.90 | 27.30 | 25.90 | 26.45 | 18.83 | qfq | 15,591,388 | 415,127,597 | -1.96% |
| 2025-08-06 | 24.60 | 27.50 | 24.35 | 26.98 | 19.21 | qfq | 23,924,630 | 618,834,325 | 12.65% |
| 2025-08-05 | 23.33 | 24.80 | 23.33 | 23.95 | 17.05 | qfq | 17,823,898 | 428,010,537 | 4.59% |
| 2025-08-04 | 22.17 | 22.92 | 21.64 | 22.90 | 16.30 | qfq | 13,360,683 | 299,117,989 | 2.74% |
| 2025-08-01 | 22.15 | 22.66 | 21.68 | 22.29 | 15.87 | qfq | 10,291,406 | 228,474,156 | 0.91% |
| 2025-07-31 | 21.61 | 22.72 | 21.61 | 22.09 | 15.73 | qfq | 14,211,161 | 316,109,851 | 2.08% |
| 2025-07-30 | 23.03 | 23.29 | 21.21 | 21.64 | 15.41 | qfq | 19,108,766 | 420,954,113 | -7.72% |
| 2025-07-29 | 22.62 | 23.99 | 22.22 | 23.45 | 16.70 | qfq | 19,342,383 | 444,980,871 | 2.63% |
| 2025-07-28 | 21.84 | 23.23 | 20.80 | 22.85 | 16.27 | qfq | 32,255,325 | 711,997,412 | 9.86% |
| 2025-07-25 | 21.30 | 21.40 | 20.51 | 20.80 | 14.81 | qfq | 19,520,025 | 409,375,467 | 0.05% |
| 2025-07-24 | 19.58 | 21.50 | 19.50 | 20.79 | 14.80 | qfq | 25,644,435 | 530,053,469 | 6.18% |
| 2025-07-23 | 19.58 | 19.98 | 19.27 | 19.58 | 13.94 | qfq | 9,506,833 | 186,213,562 | -0.56% |
| 2025-07-22 | 20.19 | 20.20 | 19.58 | 19.69 | 14.02 | qfq | 9,550,851 | 189,534,256 | -2.86% |
| 2025-07-21 | 19.69 | 20.50 | 19.63 | 20.27 | 14.43 | qfq | 11,018,340 | 222,551,619 | 2.43% |
| 2025-07-18 | 20.20 | 20.42 | 19.66 | 19.79 | 14.09 | qfq | 9,129,913 | 180,951,321 | -2.51% |
| 2025-07-17 | 20.33 | 20.44 | 19.95 | 20.30 | 14.45 | qfq | 12,715,884 | 256,936,229 | -0.93% |
| 2025-07-16 | 19.34 | 20.88 | 19.22 | 20.49 | 14.59 | qfq | 19,619,345 | 398,858,815 | 6.00% |
| 2025-07-15 | 18.86 | 19.50 | 18.73 | 19.33 | 13.76 | qfq | 7,743,766 | 147,808,860 | 2.66% |
| 2025-07-14 | 18.78 | 18.98 | 18.55 | 18.83 | 13.41 | qfq | 4,166,053 | 78,274,562 | 0.48% |
| 2025-07-11 | 18.82 | 19.03 | 18.62 | 18.74 | 13.34 | qfq | 6,129,724 | 115,332,938 | -0.32% |
| 2025-07-10 | 19.10 | 19.17 | 18.68 | 18.80 | 13.38 | qfq | 4,271,578 | 80,580,001 | -1.36% |
| 2025-07-09 | 19.15 | 19.85 | 19.00 | 19.06 | 13.57 | qfq | 7,945,489 | 154,672,920 | -0.42% |
| 2025-07-08 | 18.70 | 19.24 | 18.68 | 19.14 | 13.63 | qfq | 4,825,591 | 91,671,392 | 2.41% |
| 2025-07-07 | 19.25 | 19.29 | 18.55 | 18.69 | 13.31 | qfq | 6,265,786 | 117,849,798 | -2.30% |
| 2025-07-04 | 19.96 | 20.02 | 19.10 | 19.13 | 13.62 | qfq | 9,806,896 | 190,081,058 | -4.73% |
| 2025-07-03 | 19.05 | 20.56 | 18.90 | 20.08 | 14.30 | qfq | 13,483,334 | 265,422,308 | 5.80% |
| 2025-07-02 | 19.55 | 19.69 | 18.91 | 18.98 | 13.51 | qfq | 5,148,483 | 98,679,780 | -3.06% |
| 2025-07-01 | 19.10 | 19.58 | 18.66 | 19.58 | 13.94 | qfq | 10,050,729 | 192,433,446 | 2.84% |
| 2025-06-30 | 18.75 | 19.40 | 18.75 | 19.04 | 13.56 | qfq | 7,865,607 | 150,954,179 | 1.93% |
| 2025-06-27 | 18.69 | 19.09 | 18.53 | 18.68 | 13.30 | qfq | 5,844,853 | 110,034,975 | -0.11% |
| 2025-06-26 | 19.16 | 19.33 | 18.65 | 18.70 | 13.31 | qfq | 8,468,393 | 160,429,927 | -3.81% |
| 2025-06-25 | 18.35 | 19.99 | 18.28 | 19.44 | 13.84 | qfq | 10,881,073 | 206,962,297 | 5.77% |
| 2025-06-24 | 17.69 | 18.86 | 17.59 | 18.38 | 13.09 | qfq | 8,427,468 | 154,912,746 | 4.79% |
| 2025-06-23 | 17.24 | 17.69 | 17.23 | 17.54 | 12.49 | qfq | 4,217,130 | 73,608,607 | 0.17% |
| 2025-06-20 | 17.96 | 18.23 | 17.49 | 17.51 | 12.47 | qfq | 4,184,619 | 74,047,996 | -2.56% |
| 2025-06-19 | 18.37 | 18.65 | 17.80 | 17.97 | 12.79 | qfq | 6,175,789 | 112,431,527 | -2.12% |
| 2025-06-18 | 18.37 | 18.56 | 18.03 | 18.36 | 13.07 | qfq | 6,574,947 | 120,063,630 | -1.55% |
| 2025-06-17 | 17.68 | 19.04 | 17.68 | 18.65 | 13.28 | qfq | 12,482,432 | 231,984,506 | 5.55% |
| 2025-06-16 | 17.43 | 17.72 | 17.25 | 17.67 | 12.58 | qfq | 3,671,297 | 64,569,495 | 1.32% |
| 2025-06-13 | 18.15 | 18.29 | 17.41 | 17.44 | 12.42 | qfq | 7,655,297 | 135,450,616 | -4.75% |
| 2025-06-12 | 18.64 | 18.71 | 18.20 | 18.31 | 13.04 | qfq | 5,961,805 | 109,572,934 | -1.72% |
| 2025-06-11 | 18.48 | 19.08 | 18.48 | 18.63 | 13.26 | qfq | 4,726,646 | 88,494,357 | 0.76% |
| 2025-06-10 | 19.31 | 19.31 | 18.30 | 18.49 | 13.16 | qfq | 9,581,699 | 178,642,044 | -3.95% |
| 2025-06-09 | 19.49 | 19.62 | 19.01 | 19.25 | 13.70 | qfq | 7,189,186 | 138,286,331 | -1.23% |
| 2025-06-06 | 19.72 | 20.09 | 19.25 | 19.49 | 13.88 | qfq | 7,443,075 | 145,529,229 | -1.07% |
| 2025-06-05 | 19.04 | 19.97 | 18.76 | 19.70 | 14.03 | qfq | 9,120,115 | 177,909,257 | 2.66% |
| 2025-06-04 | 18.53 | 19.59 | 18.23 | 19.19 | 13.66 | qfq | 9,183,820 | 175,957,598 | 4.41% |
| 2025-06-03 | 18.18 | 18.48 | 18.17 | 18.38 | 13.09 | qfq | 4,361,081 | 80,089,140 | 0.71% |
| 2025-05-30 | 19.02 | 19.16 | 18.16 | 18.25 | 12.92 | qfq | 7,162,955 | 131,994,698 | -4.70% |
| 2025-05-29 | 18.77 | 19.80 | 18.71 | 19.15 | 13.56 | qfq | 9,662,838 | 185,895,181 | 1.06% |
| 2025-05-28 | 19.00 | 19.23 | 18.58 | 18.95 | 13.42 | qfq | 5,711,547 | 107,726,614 | -0.58% |
| 2025-05-27 | 19.73 | 19.73 | 18.50 | 19.06 | 13.50 | qfq | 14,003,361 | 266,447,862 | -1.85% |
| 2025-05-26 | 20.12 | 20.35 | 19.16 | 19.42 | 13.75 | qfq | 16,427,599 | 322,407,256 | -6.63% |
| 2025-05-23 | 20.12 | 21.30 | 19.87 | 20.80 | 14.73 | qfq | 10,429,792 | 215,503,387 | 3.38% |
| 2025-05-22 | 20.09 | 20.58 | 20.05 | 20.12 | 14.25 | qfq | 5,518,272 | 111,915,289 | -0.64% |
| 2025-05-21 | 20.99 | 21.05 | 20.00 | 20.25 | 14.34 | qfq | 9,333,057 | 188,719,824 | -4.21% |
| 2025-05-20 | 21.31 | 21.46 | 20.64 | 21.14 | 14.97 | qfq | 8,126,759 | 171,019,019 | -0.70% |
| 2025-05-19 | 21.71 | 22.45 | 20.93 | 21.29 | 15.07 | qfq | 9,477,223 | 201,567,985 | -3.71% |
| 2025-05-16 | 21.17 | 22.74 | 21.17 | 22.11 | 15.65 | qfq | 12,449,329 | 276,660,006 | 4.00% |
| 2025-05-15 | 22.40 | 22.46 | 21.25 | 21.26 | 15.05 | qfq | 9,271,741 | 199,270,692 | -5.38% |
| 2025-05-14 | 23.50 | 24.38 | 22.31 | 22.47 | 15.91 | qfq | 11,485,643 | 264,991,225 | -1.10% |
| 2025-05-13 | 23.31 | 23.90 | 22.20 | 22.72 | 16.09 | qfq | 14,076,319 | 323,987,928 | -1.65% |
| 2025-05-12 | 22.40 | 23.37 | 21.72 | 23.10 | 16.36 | qfq | 15,253,416 | 343,445,443 | 7.29% |
| 2025-05-09 | 23.21 | 23.21 | 21.10 | 21.53 | 15.24 | qfq | 15,461,112 | 334,731,785 | -7.20% |
| 2025-05-08 | 23.66 | 24.19 | 22.61 | 23.20 | 16.43 | qfq | 16,847,375 | 392,901,737 | -3.29% |
| 2025-05-07 | 23.80 | 24.37 | 22.80 | 23.99 | 16.99 | qfq | 22,023,004 | 518,647,334 | 5.17% |
| 2025-05-06 | 21.90 | 23.01 | 21.20 | 22.81 | 16.15 | qfq | 18,523,250 | 409,136,740 | 6.14% |
| 2025-04-30 | 19.80 | 22.18 | 19.80 | 21.49 | 15.22 | qfq | 17,423,832 | 366,445,307 | 10.15% |
| 2025-04-29 | 18.75 | 19.88 | 18.75 | 19.51 | 13.81 | qfq | 8,224,531 | 159,159,879 | 2.68% |
| 2025-04-28 | 18.90 | 19.28 | 18.55 | 19.00 | 13.45 | qfq | 8,247,618 | 156,457,511 | -1.30% |
| 2025-04-25 | 18.06 | 19.74 | 17.81 | 19.25 | 13.63 | qfq | 16,849,475 | 318,594,536 | 6.59% |
| 2025-04-24 | 19.18 | 19.48 | 17.94 | 18.06 | 12.79 | qfq | 11,165,188 | 205,790,903 | -6.08% |
| 2025-04-23 | 18.97 | 19.97 | 18.97 | 19.23 | 13.62 | qfq | 12,940,557 | 251,032,625 | 4.97% |
| 2025-04-22 | 18.35 | 18.59 | 17.87 | 18.32 | 12.97 | qfq | 6,309,071 | 115,134,992 | -1.93% |
| 2025-04-21 | 18.01 | 18.90 | 17.51 | 18.68 | 13.23 | qfq | 9,995,561 | 182,805,065 | 2.86% |
| 2025-04-18 | 18.17 | 18.84 | 17.88 | 18.16 | 12.86 | qfq | 8,773,044 | 159,583,310 | 0.44% |
| 2025-04-17 | 18.90 | 18.93 | 18.03 | 18.08 | 12.80 | qfq | 7,831,602 | 144,554,651 | -3.21% |
| 2025-04-16 | 19.68 | 19.68 | 18.60 | 18.68 | 13.23 | qfq | 9,303,411 | 176,769,235 | -4.69% |
| 2025-04-15 | 19.72 | 20.25 | 19.40 | 19.60 | 13.88 | qfq | 10,565,452 | 208,365,621 | 0.00% |
| 2025-04-14 | 21.00 | 21.36 | 19.26 | 19.60 | 13.88 | qfq | 14,884,967 | 294,624,294 | -1.11% |
| 2025-04-11 | 19.00 | 20.71 | 19.00 | 19.82 | 14.03 | qfq | 18,818,643 | 374,544,555 | -1.44% |
| 2025-04-10 | 19.18 | 20.11 | 18.95 | 20.11 | 14.24 | qfq | 13,767,591 | 270,261,028 | 19.99% |
| 2025-04-09 | 16.22 | 16.97 | 14.84 | 16.76 | 11.87 | qfq | 15,702,910 | 251,679,138 | -0.36% |
| 2025-04-08 | 18.14 | 18.50 | 16.01 | 16.82 | 11.91 | qfq | 15,792,107 | 266,308,765 | -7.28% |
| 2025-04-07 | 20.88 | 21.15 | 18.14 | 18.14 | 12.84 | qfq | 10,905,115 | 206,717,436 | -20.02% |
| 2025-04-03 | 23.99 | 24.39 | 22.56 | 22.68 | 16.06 | qfq | 7,830,318 | 181,441,963 | -7.05% |
| 2025-04-02 | 23.68 | 24.95 | 23.68 | 24.40 | 17.28 | qfq | 6,623,391 | 161,853,161 | 2.05% |
| 2025-04-01 | 24.60 | 25.35 | 23.75 | 23.91 | 16.93 | qfq | 9,770,957 | 237,564,330 | -2.65% |
| 2025-03-31 | 26.00 | 26.31 | 24.12 | 24.56 | 17.39 | qfq | 10,855,933 | 269,219,982 | -7.63% |
| 2025-03-28 | 28.35 | 28.85 | 26.52 | 26.59 | 18.83 | qfq | 8,707,116 | 240,009,482 | -6.50% |
| 2025-03-27 | 29.16 | 29.97 | 28.44 | 28.44 | 20.14 | qfq | 8,069,833 | 234,457,296 | -2.74% |
| 2025-03-26 | 27.64 | 30.58 | 27.00 | 29.24 | 20.70 | qfq | 14,974,127 | 432,220,502 | 7.70% |
| 2025-03-25 | 27.18 | 29.38 | 26.90 | 27.15 | 19.22 | qfq | 7,775,199 | 215,541,460 | -0.80% |
| 2025-03-24 | 28.20 | 28.58 | 26.43 | 27.37 | 19.38 | qfq | 8,000,805 | 216,938,832 | -2.81% |
| 2025-03-21 | 28.90 | 28.90 | 26.61 | 28.16 | 19.94 | qfq | 12,933,967 | 355,595,266 | -3.56% |
| 2025-03-20 | 28.88 | 29.89 | 28.28 | 29.20 | 20.67 | qfq | 9,264,793 | 270,522,176 | 0.17% |
| 2025-03-19 | 28.16 | 29.91 | 27.27 | 29.15 | 20.64 | qfq | 10,569,626 | 302,683,564 | 4.11% |
| 2025-03-18 | 27.60 | 28.31 | 27.32 | 28.00 | 19.83 | qfq | 5,294,811 | 147,654,800 | 1.41% |
| 2025-03-17 | 27.52 | 28.20 | 26.60 | 27.61 | 19.55 | qfq | 7,680,819 | 210,537,156 | 1.14% |
| 2025-03-14 | 26.43 | 27.76 | 25.94 | 27.30 | 19.33 | qfq | 8,437,918 | 226,627,986 | 2.82% |
| 2025-03-13 | 27.29 | 28.18 | 26.09 | 26.55 | 18.80 | qfq | 10,371,905 | 277,808,423 | -3.42% |
| 2025-03-12 | 28.65 | 30.27 | 27.31 | 27.49 | 19.46 | qfq | 13,496,181 | 385,000,945 | -3.48% |
| 2025-03-11 | 28.51 | 29.50 | 27.61 | 28.48 | 20.17 | qfq | 12,038,732 | 340,347,610 | -3.06% |
| 2025-03-10 | 27.10 | 30.33 | 26.94 | 29.38 | 20.80 | qfq | 11,333,742 | 332,802,215 | 10.20% |
| 2025-03-07 | 25.12 | 27.57 | 25.00 | 26.66 | 18.88 | qfq | 11,090,372 | 295,618,606 | 4.92% |
| 2025-03-06 | 23.90 | 25.85 | 23.62 | 25.41 | 17.99 | qfq | 12,794,659 | 320,472,834 | 6.41% |
| 2025-03-05 | 22.40 | 24.42 | 22.30 | 23.88 | 16.91 | qfq | 10,339,549 | 239,483,723 | 6.23% |
| 2025-03-04 | 22.31 | 22.80 | 22.18 | 22.48 | 15.92 | qfq | 6,138,931 | 138,196,455 | -1.01% |
| 2025-03-03 | 22.53 | 23.04 | 22.00 | 22.71 | 16.08 | qfq | 8,690,407 | 195,841,983 | -0.83% |
| 2025-02-28 | 22.86 | 23.65 | 22.21 | 22.90 | 16.21 | qfq | 8,943,884 | 204,303,826 | -1.72% |
| 2025-02-27 | 23.07 | 23.48 | 22.52 | 23.30 | 16.50 | qfq | 5,934,709 | 136,013,494 | 0.30% |
| 2025-02-26 | 22.08 | 23.77 | 21.66 | 23.23 | 16.45 | qfq | 9,580,613 | 219,267,046 | 5.50% |
| 2025-02-25 | 22.52 | 22.71 | 21.88 | 22.02 | 15.59 | qfq | 8,597,021 | 191,256,771 | -4.34% |
| 2025-02-24 | 23.08 | 23.23 | 22.35 | 23.02 | 16.30 | qfq | 8,709,131 | 199,160,064 | -1.24% |
| 2025-02-21 | 23.20 | 23.55 | 22.10 | 23.31 | 16.50 | qfq | 9,512,762 | 219,732,048 | 0.47% |
| 2025-02-20 | 22.38 | 23.28 | 21.88 | 23.20 | 16.43 | qfq | 9,794,646 | 221,530,548 | 1.98% |
| 2025-02-19 | 21.33 | 22.79 | 21.10 | 22.75 | 16.11 | qfq | 11,029,530 | 243,185,979 | 7.82% |
| 2025-02-18 | 20.82 | 22.49 | 20.45 | 21.10 | 14.94 | qfq | 10,779,756 | 233,387,834 | 1.30% |
| 2025-02-17 | 21.38 | 21.45 | 20.00 | 20.83 | 14.75 | qfq | 8,128,697 | 167,153,532 | -2.07% |
| 2025-02-14 | 20.81 | 21.27 | 20.60 | 21.27 | 15.06 | qfq | 9,405,029 | 196,869,765 | 1.14% |
| 2025-02-13 | 21.02 | 21.43 | 20.41 | 21.03 | 14.89 | qfq | 9,993,655 | 209,098,238 | -0.19% |
| 2025-02-12 | 18.58 | 21.58 | 18.50 | 21.07 | 14.92 | qfq | 17,625,741 | 364,194,202 | 13.04% |
| 2025-02-11 | 18.38 | 19.30 | 18.30 | 18.64 | 13.20 | qfq | 13,335,779 | 250,509,224 | -0.05% |
| 2025-02-10 | 18.00 | 18.73 | 17.81 | 18.65 | 13.20 | qfq | 11,455,335 | 209,858,655 | 1.14% |
| 2025-02-07 | 16.55 | 18.77 | 16.32 | 18.44 | 13.06 | qfq | 21,867,002 | 387,679,802 | 15.39% |
| 2025-02-06 | 15.32 | 16.08 | 15.14 | 15.98 | 11.31 | qfq | 8,360,185 | 132,553,914 | 4.44% |
| 2025-02-05 | 15.00 | 15.45 | 14.60 | 15.30 | 10.83 | qfq | 6,030,572 | 91,222,282 | 2.68% |
| 2025-01-27 | 15.33 | 15.48 | 14.88 | 14.90 | 10.55 | qfq | 4,354,512 | 65,474,895 | -2.74% |
| 2025-01-24 | 14.92 | 15.36 | 14.76 | 15.32 | 10.85 | qfq | 6,265,901 | 95,277,434 | 2.68% |
| 2025-01-23 | 15.17 | 15.31 | 14.87 | 14.92 | 10.56 | qfq | 5,187,502 | 78,242,408 | -1.13% |
| 2025-01-22 | 15.17 | 15.29 | 14.72 | 15.09 | 10.68 | qfq | 4,994,414 | 74,873,160 | -0.66% |
| 2025-01-21 | 15.13 | 15.55 | 15.00 | 15.19 | 10.76 | qfq | 5,878,009 | 89,540,762 | 0.46% |
| 2025-01-20 | 14.98 | 15.24 | 14.78 | 15.12 | 10.71 | qfq | 7,441,211 | 111,962,640 | 1.48% |
| 2025-01-17 | 14.12 | 15.05 | 14.12 | 14.90 | 10.55 | qfq | 8,000,026 | 118,389,209 | 3.76% |
| 2025-01-16 | 14.76 | 15.00 | 14.16 | 14.36 | 10.17 | qfq | 6,084,282 | 88,423,849 | -3.17% |
| 2025-01-15 | 14.88 | 15.28 | 14.70 | 14.83 | 10.50 | qfq | 5,633,283 | 84,293,191 | 0.68% |
| 2025-01-14 | 13.95 | 14.74 | 13.95 | 14.73 | 10.43 | qfq | 5,329,597 | 77,139,361 | 5.59% |
| 2025-01-13 | 13.93 | 14.28 | 13.50 | 13.95 | 9.88 | qfq | 3,971,836 | 55,307,341 | -0.99% |
| 2025-01-10 | 14.84 | 14.97 | 14.01 | 14.09 | 9.98 | qfq | 7,397,575 | 106,517,099 | -5.25% |
| 2025-01-09 | 14.01 | 15.12 | 14.01 | 14.87 | 10.53 | qfq | 7,671,022 | 113,291,373 | 4.35% |
| 2025-01-08 | 14.67 | 14.79 | 13.82 | 14.25 | 10.09 | qfq | 6,607,480 | 94,006,570 | -3.65% |
| 2025-01-07 | 14.07 | 14.84 | 14.07 | 14.79 | 10.47 | qfq | 5,641,159 | 82,251,716 | 4.30% |
| 2025-01-06 | 14.29 | 14.44 | 13.50 | 14.18 | 10.04 | qfq | 4,783,760 | 67,675,116 | -0.98% |
| 2025-01-03 | 15.51 | 15.60 | 14.20 | 14.32 | 10.14 | qfq | 8,715,597 | 127,764,721 | -6.04% |
| 2025-01-02 | 14.95 | 15.95 | 14.87 | 15.24 | 10.79 | qfq | 11,984,393 | 185,491,543 | 2.63% |
| 2024-12-31 | 15.25 | 15.29 | 14.80 | 14.85 | 10.51 | qfq | 5,509,015 | 82,573,142 | -2.94% |
| 2024-12-30 | 15.78 | 15.78 | 14.90 | 15.30 | 10.83 | qfq | 6,859,000 | 105,515,601 | -1.23% |
| 2024-12-27 | 15.04 | 15.85 | 14.61 | 15.49 | 10.97 | qfq | 10,221,043 | 157,144,285 | 3.47% |
| 2024-12-26 | 14.11 | 15.09 | 13.96 | 14.97 | 10.60 | qfq | 8,628,799 | 127,239,295 | 5.50% |
| 2024-12-25 | 14.85 | 14.85 | 13.85 | 14.19 | 10.05 | qfq | 4,627,493 | 65,535,098 | -3.21% |
| 2024-12-24 | 14.67 | 14.83 | 14.20 | 14.66 | 10.38 | qfq | 6,109,075 | 88,535,908 | 0.41% |
| 2024-12-23 | 15.21 | 15.68 | 14.46 | 14.60 | 10.34 | qfq | 8,169,836 | 122,080,501 | -4.95% |
| 2024-12-20 | 15.13 | 15.95 | 14.88 | 15.36 | 10.88 | qfq | 11,218,496 | 174,508,420 | 1.79% |
| 2024-12-19 | 13.90 | 15.35 | 13.89 | 15.09 | 10.68 | qfq | 11,458,427 | 169,890,203 | 6.27% |
| 2024-12-18 | 13.63 | 14.66 | 13.24 | 14.20 | 10.05 | qfq | 9,580,060 | 135,006,635 | 4.49% |
| 2024-12-17 | 14.35 | 14.54 | 13.53 | 13.59 | 9.62 | qfq | 6,503,950 | 90,574,716 | -5.30% |
| 2024-12-16 | 14.45 | 14.73 | 14.17 | 14.35 | 10.16 | qfq | 5,639,994 | 81,361,353 | -2.31% |
| 2024-12-13 | 14.85 | 15.37 | 14.67 | 14.69 | 10.40 | qfq | 7,956,457 | 119,005,080 | -2.07% |
| 2024-12-12 | 15.28 | 15.77 | 14.70 | 15.00 | 10.62 | qfq | 9,262,127 | 140,533,813 | 0.40% |
| 2024-12-11 | 14.59 | 15.24 | 14.32 | 14.94 | 10.58 | qfq | 8,458,489 | 125,687,629 | 1.84% |
| 2024-12-10 | 15.00 | 15.10 | 14.41 | 14.67 | 10.39 | qfq | 13,121,104 | 193,490,766 | 1.80% |
| 2024-12-09 | 13.35 | 14.58 | 13.18 | 14.41 | 10.20 | qfq | 14,389,615 | 203,058,550 | 8.43% |
| 2024-12-06 | 13.25 | 13.63 | 13.06 | 13.29 | 9.41 | qfq | 6,378,640 | 84,938,902 | -0.45% |
| 2024-12-05 | 13.10 | 13.51 | 13.06 | 13.35 | 9.45 | qfq | 5,461,961 | 72,602,039 | 1.75% |
| 2024-12-04 | 13.33 | 13.43 | 13.06 | 13.12 | 9.29 | qfq | 5,190,806 | 68,574,362 | -1.35% |
| 2024-12-03 | 13.58 | 13.58 | 13.10 | 13.30 | 9.42 | qfq | 8,782,316 | 116,402,233 | -2.06% |
| 2024-12-02 | 13.69 | 13.86 | 13.40 | 13.58 | 9.62 | qfq | 7,484,113 | 101,844,585 | -1.16% |
| 2024-11-29 | 13.56 | 13.87 | 13.24 | 13.74 | 9.73 | qfq | 7,631,373 | 103,325,164 | 0.59% |
| 2024-11-28 | 13.82 | 14.20 | 13.58 | 13.66 | 9.67 | qfq | 5,617,409 | 77,845,602 | -1.09% |
| 2024-11-27 | 13.58 | 13.82 | 12.85 | 13.81 | 9.78 | qfq | 8,527,754 | 113,600,949 | 0.80% |
| 2024-11-26 | 14.00 | 14.11 | 13.58 | 13.70 | 9.70 | qfq | 6,221,107 | 85,822,471 | -1.44% |
| 2024-11-25 | 14.00 | 14.20 | 13.40 | 13.90 | 9.84 | qfq | 9,869,871 | 136,158,299 | 0.36% |
| 2024-11-22 | 15.10 | 15.38 | 13.80 | 13.85 | 9.81 | qfq | 11,439,081 | 165,908,201 | -9.00% |
| 2024-11-21 | 15.38 | 15.80 | 14.97 | 15.22 | 10.78 | qfq | 10,532,476 | 160,969,094 | -2.00% |
| 2024-11-20 | 15.24 | 16.01 | 14.76 | 15.53 | 11.00 | qfq | 15,323,121 | 239,442,635 | 2.10% |
| 2024-11-19 | 14.43 | 15.50 | 14.33 | 15.21 | 10.77 | qfq | 14,536,131 | 217,794,650 | 4.32% |
| 2024-11-18 | 15.90 | 16.00 | 14.00 | 14.58 | 10.32 | qfq | 17,044,681 | 250,025,098 | -6.90% |
| 2024-11-15 | 14.43 | 16.29 | 14.40 | 15.66 | 11.09 | qfq | 20,514,739 | 316,065,511 | 7.55% |
| 2024-11-14 | 14.50 | 15.52 | 14.29 | 14.56 | 10.31 | qfq | 18,028,172 | 268,776,790 | 1.18% |
| 2024-11-13 | 14.80 | 14.89 | 13.94 | 14.39 | 10.19 | qfq | 19,647,765 | 283,579,040 | -4.70% |
| 2024-11-12 | 14.08 | 16.40 | 14.08 | 15.10 | 10.69 | qfq | 27,504,861 | 426,262,736 | 10.46% |
| 2024-11-11 | 13.11 | 13.93 | 13.11 | 13.67 | 9.68 | qfq | 17,358,540 | 234,743,501 | 6.22% |
| 2024-11-08 | 12.13 | 13.41 | 12.10 | 12.87 | 9.11 | qfq | 18,012,244 | 233,162,394 | 8.06% |
| 2024-11-07 | 11.65 | 11.96 | 11.47 | 11.91 | 8.43 | qfq | 6,973,924 | 81,711,429 | 3.84% |
| 2024-11-06 | 11.50 | 11.75 | 11.31 | 11.47 | 8.12 | qfq | 5,425,589 | 62,589,707 | 0.79% |
| 2024-11-05 | 11.10 | 11.40 | 11.10 | 11.38 | 8.06 | qfq | 4,642,411 | 52,344,175 | 2.71% |
| 2024-11-04 | 10.74 | 11.09 | 10.61 | 11.08 | 7.85 | qfq | 3,487,369 | 38,272,369 | 4.04% |
| 2024-11-01 | 11.15 | 11.15 | 10.62 | 10.65 | 7.54 | qfq | 4,783,927 | 51,829,280 | -4.23% |
| 2024-10-31 | 10.97 | 11.23 | 10.84 | 11.12 | 7.87 | qfq | 4,242,466 | 47,107,690 | 1.28% |
| 2024-10-30 | 11.20 | 11.39 | 10.90 | 10.98 | 7.77 | qfq | 5,691,151 | 63,114,653 | -3.51% |
| 2024-10-29 | 11.55 | 11.80 | 11.28 | 11.38 | 8.06 | qfq | 6,555,261 | 75,579,971 | -0.70% |
| 2024-10-28 | 11.35 | 11.53 | 11.30 | 11.46 | 8.11 | qfq | 4,487,661 | 51,253,578 | 1.06% |
| 2024-10-25 | 11.13 | 11.50 | 11.13 | 11.34 | 8.03 | qfq | 5,515,763 | 62,495,763 | 1.89% |
| 2024-10-24 | 11.12 | 11.18 | 10.95 | 11.13 | 7.88 | qfq | 2,987,592 | 33,082,381 | 0.45% |
| 2024-10-23 | 11.11 | 11.23 | 11.00 | 11.08 | 7.85 | qfq | 4,059,744 | 45,176,384 | -0.72% |
| 2024-10-22 | 11.30 | 11.32 | 11.05 | 11.16 | 7.90 | qfq | 4,283,546 | 47,873,554 | -0.71% |
| 2024-10-21 | 10.95 | 11.41 | 10.84 | 11.24 | 7.96 | qfq | 6,858,320 | 76,521,822 | 3.31% |
| 2024-10-18 | 10.42 | 11.01 | 10.30 | 10.88 | 7.70 | qfq | 5,089,380 | 54,538,270 | 4.51% |
| 2024-10-17 | 10.36 | 10.63 | 10.36 | 10.41 | 7.37 | qfq | 3,199,601 | 33,561,342 | 1.36% |
| 2024-10-16 | 10.26 | 10.50 | 10.18 | 10.27 | 7.27 | qfq | 2,958,275 | 30,551,223 | -1.63% |
| 2024-10-15 | 10.71 | 10.83 | 10.44 | 10.44 | 7.39 | qfq | 3,981,480 | 42,309,885 | -1.60% |
| 2024-10-14 | 10.24 | 10.62 | 10.03 | 10.61 | 7.51 | qfq | 3,896,109 | 40,379,845 | 3.31% |
| 2024-10-11 | 10.85 | 10.85 | 10.11 | 10.27 | 7.27 | qfq | 5,940,600 | 62,267,278 | -5.43% |
| 2024-10-10 | 11.20 | 11.43 | 10.82 | 10.86 | 7.69 | qfq | 7,019,309 | 78,125,344 | -1.36% |
| 2024-10-09 | 12.20 | 12.21 | 10.96 | 11.01 | 7.80 | qfq | 9,871,568 | 115,014,358 | -13.51% |
| 2024-10-08 | 13.58 | 13.58 | 11.57 | 12.73 | 9.01 | qfq | 11,758,558 | 146,207,790 | 12.36% |
| 2024-09-30 | 10.23 | 11.66 | 10.05 | 11.33 | 8.02 | qfq | 10,106,373 | 108,175,967 | 15.26% |
| 2024-09-27 | 9.40 | 10.08 | 9.38 | 9.83 | 6.96 | qfq | 3,530,255 | 34,232,114 | 5.25% |
| 2024-09-26 | 8.98 | 9.34 | 8.96 | 9.34 | 6.61 | qfq | 3,327,711 | 30,543,189 | 3.55% |
| 2024-09-25 | 9.18 | 9.32 | 9.01 | 9.02 | 6.39 | qfq | 4,088,535 | 37,475,528 | -0.44% |
| 2024-09-24 | 8.79 | 9.13 | 8.50 | 9.06 | 6.41 | qfq | 4,326,471 | 38,211,885 | 4.02% |
| 2024-09-23 | 8.61 | 8.85 | 8.61 | 8.71 | 6.17 | qfq | 1,398,972 | 12,220,300 | 0.11% |
| 2024-09-20 | 8.88 | 8.97 | 8.61 | 8.70 | 6.16 | qfq | 2,087,713 | 18,264,749 | -2.68% |
| 2024-09-19 | 8.80 | 9.08 | 8.74 | 8.94 | 6.33 | qfq | 1,964,502 | 17,499,454 | 1.59% |
| 2024-09-18 | 8.85 | 8.97 | 8.50 | 8.80 | 6.23 | qfq | 2,917,272 | 25,281,726 | -2.00% |
| 2024-09-13 | 8.90 | 9.17 | 8.70 | 8.98 | 6.36 | qfq | 3,128,406 | 28,121,619 | 1.81% |
| 2024-09-12 | 9.10 | 9.15 | 8.79 | 8.82 | 6.24 | qfq | 2,829,807 | 25,395,045 | -2.43% |
| 2024-09-11 | 9.09 | 9.20 | 8.97 | 9.04 | 6.40 | qfq | 1,836,505 | 16,662,163 | -0.88% |
| 2024-09-10 | 9.19 | 9.23 | 8.96 | 9.12 | 6.46 | qfq | 2,852,712 | 25,892,391 | -0.55% |
| 2024-09-09 | 9.36 | 9.40 | 9.11 | 9.17 | 6.49 | qfq | 2,659,833 | 24,544,320 | -2.55% |
| 2024-09-06 | 9.54 | 9.71 | 9.37 | 9.41 | 6.66 | qfq | 3,248,848 | 30,975,372 | -1.26% |
| 2024-09-05 | 9.53 | 9.61 | 9.39 | 9.53 | 6.75 | qfq | 3,862,206 | 36,736,783 | -0.73% |
| 2024-09-04 | 9.30 | 9.74 | 9.13 | 9.60 | 6.80 | qfq | 5,384,118 | 50,865,220 | 2.45% |
| 2024-09-03 | 9.03 | 9.42 | 8.98 | 9.37 | 6.63 | qfq | 4,343,672 | 40,311,745 | 3.77% |
| 2024-09-02 | 9.30 | 9.44 | 9.01 | 9.03 | 6.39 | qfq | 3,699,626 | 34,145,834 | -3.01% |
| 2024-08-30 | 9.08 | 9.52 | 9.08 | 9.31 | 6.59 | qfq | 5,269,996 | 49,267,447 | 2.08% |
| 2024-08-29 | 8.69 | 9.15 | 8.59 | 9.12 | 6.46 | qfq | 3,558,560 | 31,876,956 | 5.19% |
| 2024-08-28 | 8.66 | 8.74 | 8.52 | 8.67 | 6.14 | qfq | 1,247,690 | 10,790,521 | 0.35% |
| 2024-08-27 | 8.89 | 8.89 | 8.60 | 8.64 | 6.12 | qfq | 2,538,376 | 22,058,120 | -2.92% |
| 2024-08-26 | 8.85 | 9.03 | 8.79 | 8.90 | 6.30 | qfq | 3,438,550 | 30,598,888 | 0.56% |
| 2024-08-23 | 8.77 | 8.92 | 8.68 | 8.85 | 6.27 | qfq | 2,672,414 | 23,525,274 | 0.57% |
| 2024-08-22 | 8.91 | 8.93 | 8.78 | 8.80 | 6.23 | qfq | 1,492,615 | 13,189,975 | -1.90% |
| 2024-08-21 | 8.80 | 9.01 | 8.80 | 8.97 | 6.35 | qfq | 1,673,275 | 14,967,032 | 0.79% |
| 2024-08-20 | 9.12 | 9.17 | 8.80 | 8.90 | 6.30 | qfq | 3,465,959 | 31,007,435 | -2.94% |
| 2024-08-19 | 9.08 | 9.23 | 8.90 | 9.17 | 6.49 | qfq | 3,323,116 | 30,277,023 | 0.11% |
| 2024-08-16 | 9.12 | 9.17 | 8.92 | 9.16 | 6.49 | qfq | 2,374,590 | 21,489,677 | 2.35% |
| 2024-08-15 | 8.92 | 9.14 | 8.82 | 8.95 | 6.34 | qfq | 1,697,429 | 15,257,991 | 0.22% |
| 2024-08-14 | 8.90 | 8.97 | 8.82 | 8.93 | 6.32 | qfq | 2,122,619 | 18,895,417 | 0.90% |
| 2024-08-13 | 8.70 | 8.87 | 8.64 | 8.85 | 6.27 | qfq | 1,318,399 | 11,577,636 | 1.14% |
| 2024-08-12 | 8.77 | 8.89 | 8.68 | 8.75 | 6.20 | qfq | 1,519,329 | 13,284,647 | -1.80% |
| 2024-08-09 | 8.86 | 9.05 | 8.83 | 8.91 | 6.31 | qfq | 1,685,589 | 15,102,193 | 1.02% |
| 2024-08-08 | 8.89 | 8.91 | 8.63 | 8.82 | 6.24 | qfq | 1,619,738 | 14,204,080 | -0.79% |
| 2024-08-07 | 9.00 | 9.07 | 8.86 | 8.89 | 6.29 | qfq | 1,158,566 | 10,367,207 | -1.22% |
| 2024-08-06 | 8.89 | 9.08 | 8.83 | 9.00 | 6.37 | qfq | 2,293,445 | 20,489,806 | 2.27% |
| 2024-08-05 | 9.06 | 9.20 | 8.80 | 8.80 | 6.23 | qfq | 2,416,822 | 21,708,155 | -4.56% |
| 2024-08-02 | 9.55 | 9.55 | 9.21 | 9.22 | 6.53 | qfq | 2,471,004 | 23,135,758 | -3.46% |
| 2024-08-01 | 9.81 | 9.88 | 9.52 | 9.55 | 6.76 | qfq | 3,310,625 | 31,870,479 | -2.95% |
| 2024-07-31 | 9.45 | 9.85 | 9.41 | 9.84 | 6.97 | qfq | 2,204,829 | 21,317,000 | 3.36% |
| 2024-07-30 | 9.34 | 9.52 | 9.22 | 9.52 | 6.74 | qfq | 1,933,980 | 18,173,845 | 2.15% |
| 2024-07-29 | 9.33 | 9.46 | 9.07 | 9.32 | 6.60 | qfq | 2,114,466 | 19,631,489 | 0.43% |
| 2024-07-26 | 9.00 | 9.31 | 9.00 | 9.28 | 6.57 | qfq | 2,019,095 | 18,648,798 | 2.65% |
| 2024-07-25 | 8.97 | 9.24 | 8.85 | 9.04 | 6.40 | qfq | 1,919,958 | 17,301,386 | -0.44% |
| 2024-07-24 | 9.44 | 9.48 | 9.03 | 9.08 | 6.43 | qfq | 2,673,684 | 24,653,278 | -4.02% |
| 2024-07-23 | 9.82 | 9.82 | 9.42 | 9.46 | 6.70 | qfq | 1,739,830 | 16,680,946 | -2.57% |
| 2024-07-22 | 9.79 | 9.80 | 9.60 | 9.71 | 6.88 | qfq | 1,947,845 | 18,908,249 | -0.21% |
| 2024-07-19 | 9.63 | 9.92 | 9.44 | 9.73 | 6.89 | qfq | 2,446,277 | 23,814,422 | 2.10% |
| 2024-07-18 | 9.76 | 9.76 | 9.23 | 9.53 | 6.75 | qfq | 3,620,268 | 34,159,501 | -2.95% |
| 2024-07-17 | 9.98 | 10.04 | 9.81 | 9.82 | 6.95 | qfq | 2,568,086 | 25,389,879 | -2.39% |
| 2024-07-16 | 9.81 | 10.09 | 9.81 | 10.06 | 7.12 | qfq | 3,824,146 | 38,181,190 | 1.62% |
| 2024-07-15 | 10.52 | 10.58 | 9.82 | 9.90 | 7.01 | qfq | 7,337,313 | 73,654,103 | -7.65% |
| 2024-07-12 | 10.75 | 10.79 | 10.57 | 10.72 | 7.59 | qfq | 2,417,175 | 25,803,870 | -0.56% |
| 2024-07-11 | 10.52 | 10.81 | 10.39 | 10.78 | 7.63 | qfq | 3,085,506 | 32,924,656 | 4.05% |
| 2024-07-10 | 10.38 | 10.45 | 10.24 | 10.36 | 7.34 | qfq | 1,990,067 | 20,623,702 | -0.19% |
| 2024-07-09 | 9.69 | 10.44 | 9.66 | 10.38 | 7.35 | qfq | 4,210,266 | 42,577,741 | 6.13% |
| 2024-07-08 | 10.01 | 10.15 | 9.69 | 9.78 | 6.92 | qfq | 2,551,641 | 25,165,446 | -3.26% |
| 2024-07-05 | 10.21 | 10.35 | 9.92 | 10.11 | 7.16 | qfq | 2,435,063 | 24,540,899 | -1.17% |
| 2024-07-04 | 10.68 | 10.68 | 10.16 | 10.23 | 7.24 | qfq | 1,730,417 | 17,978,260 | -2.85% |
| 2024-07-03 | 10.60 | 10.66 | 10.43 | 10.53 | 7.46 | qfq | 2,472,745 | 26,058,365 | 0.38% |
| 2024-07-02 | 10.66 | 10.74 | 10.47 | 10.49 | 7.43 | qfq | 2,563,939 | 27,070,748 | -1.22% |
| 2024-07-01 | 10.87 | 10.87 | 10.31 | 10.62 | 7.52 | qfq | 3,788,187 | 39,812,076 | -1.94% |
| 2024-06-28 | 10.45 | 11.12 | 10.32 | 10.83 | 7.67 | qfq | 3,980,879 | 43,083,895 | 3.64% |
| 2024-06-27 | 10.77 | 10.89 | 10.45 | 10.45 | 7.40 | qfq | 2,909,131 | 31,099,579 | -2.97% |
| 2024-06-26 | 10.21 | 10.79 | 10.18 | 10.77 | 7.63 | qfq | 1,956,587 | 20,525,639 | 3.66% |
| 2024-06-25 | 10.51 | 10.72 | 10.28 | 10.39 | 7.36 | qfq | 2,594,255 | 27,098,665 | -1.89% |
| 2024-06-24 | 11.20 | 11.37 | 10.54 | 10.59 | 7.50 | qfq | 4,973,379 | 53,823,435 | -6.70% |
| 2024-06-21 | 11.32 | 11.46 | 11.10 | 11.35 | 8.04 | qfq | 3,267,061 | 36,908,782 | -0.87% |
| 2024-06-20 | 11.60 | 11.74 | 11.38 | 11.45 | 8.11 | qfq | 4,294,536 | 49,716,607 | 0.35% |
| 2024-06-19 | 11.55 | 11.72 | 11.35 | 11.41 | 8.08 | qfq | 2,791,474 | 32,159,094 | -0.52% |
| 2024-06-18 | 11.51 | 11.56 | 11.31 | 11.47 | 8.12 | qfq | 3,450,770 | 39,492,429 | 0.61% |
| 2024-06-17 | 11.10 | 11.76 | 11.00 | 11.40 | 8.07 | qfq | 5,872,766 | 67,090,931 | 2.06% |
| 2024-06-14 | 11.31 | 11.32 | 11.05 | 11.17 | 7.91 | qfq | 3,601,504 | 40,226,565 | -1.33% |
| 2024-06-13 | 11.01 | 11.73 | 10.95 | 11.32 | 8.02 | qfq | 5,105,209 | 57,949,365 | 2.82% |
| 2024-06-12 | 10.81 | 11.14 | 10.71 | 11.01 | 7.80 | qfq | 3,273,798 | 35,997,427 | 3.28% |
| 2024-06-11 | 10.51 | 10.74 | 10.14 | 10.66 | 7.55 | qfq | 3,646,920 | 38,174,089 | 1.62% |
| 2024-06-07 | 10.19 | 10.73 | 10.19 | 10.49 | 7.43 | qfq | 3,498,890 | 36,680,597 | 3.25% |
| 2024-06-06 | 10.84 | 11.00 | 10.08 | 10.16 | 7.19 | qfq | 3,432,438 | 35,622,162 | -34.11% |
| 2024-06-05 | 15.60 | 16.07 | 15.41 | 15.42 | 7.67 | qfq | 2,164,491 | 33,795,278 | -3.20% |
| 2024-06-04 | 16.50 | 16.61 | 15.58 | 15.93 | 7.93 | qfq | 2,901,146 | 46,113,064 | -4.09% |
| 2024-06-03 | 16.50 | 17.25 | 16.30 | 16.61 | 8.27 | qfq | 3,474,217 | 58,342,697 | 0.79% |
| 2024-05-31 | 15.65 | 16.56 | 15.65 | 16.48 | 8.20 | qfq | 2,518,554 | 41,177,264 | 4.57% |
| 2024-05-30 | 15.66 | 15.97 | 15.47 | 15.76 | 7.84 | qfq | 1,498,947 | 23,653,807 | 0.90% |
| 2024-05-29 | 15.60 | 15.98 | 15.43 | 15.62 | 7.77 | qfq | 2,256,800 | 35,464,315 | 0.13% |
| 2024-05-28 | 15.88 | 15.88 | 15.49 | 15.60 | 7.76 | qfq | 1,426,364 | 22,334,580 | -1.08% |
| 2024-05-27 | 16.34 | 16.58 | 15.41 | 15.77 | 7.85 | qfq | 3,222,399 | 50,513,832 | -3.49% |
| 2024-05-24 | 16.43 | 16.52 | 16.26 | 16.34 | 8.13 | qfq | 1,134,643 | 18,597,470 | -0.55% |
| 2024-05-23 | 16.46 | 16.77 | 16.31 | 16.43 | 8.18 | qfq | 1,831,011 | 30,217,659 | -1.08% |
| 2024-05-22 | 16.31 | 16.65 | 16.23 | 16.61 | 8.27 | qfq | 1,490,701 | 24,544,015 | 2.03% |
| 2024-05-21 | 16.57 | 16.57 | 16.18 | 16.28 | 8.10 | qfq | 878,045 | 14,280,670 | -0.55% |
| 2024-05-20 | 16.88 | 17.00 | 16.30 | 16.37 | 8.15 | qfq | 1,179,880 | 19,430,808 | -0.06% |
| 2024-05-17 | 16.28 | 16.39 | 16.06 | 16.38 | 8.15 | qfq | 1,018,701 | 16,582,936 | 1.61% |
| 2024-05-16 | 15.98 | 16.24 | 15.95 | 16.12 | 8.02 | qfq | 1,530,272 | 24,714,321 | 0.44% |
| 2024-05-15 | 16.35 | 16.43 | 16.00 | 16.05 | 7.99 | qfq | 1,736,348 | 28,099,839 | -1.83% |
| 2024-05-14 | 16.39 | 16.51 | 16.15 | 16.35 | 8.14 | qfq | 1,302,515 | 21,270,488 | 0.80% |
| 2024-05-13 | 16.53 | 16.81 | 16.15 | 16.22 | 8.07 | qfq | 2,175,902 | 35,750,541 | -3.05% |
| 2024-05-10 | 16.76 | 16.97 | 16.51 | 16.73 | 8.33 | qfq | 2,414,969 | 40,402,414 | 0.42% |
| 2024-05-09 | 16.62 | 16.86 | 16.51 | 16.66 | 8.29 | qfq | 1,608,915 | 26,891,285 | 0.06% |
| 2024-05-08 | 16.71 | 16.90 | 16.55 | 16.65 | 8.29 | qfq | 1,794,996 | 30,012,821 | -0.24% |
| 2024-05-07 | 17.02 | 17.06 | 16.60 | 16.69 | 8.31 | qfq | 2,558,095 | 43,018,031 | -1.24% |
| 2024-05-06 | 17.09 | 17.19 | 16.72 | 16.90 | 8.41 | qfq | 3,313,444 | 56,227,288 | 2.30% |
| 2024-04-30 | 16.02 | 16.60 | 15.78 | 16.52 | 8.22 | qfq | 3,565,668 | 58,027,502 | 3.70% |
| 2024-04-29 | 15.45 | 15.98 | 15.28 | 15.93 | 7.93 | qfq | 2,321,479 | 36,479,905 | 4.25% |
| 2024-04-26 | 14.88 | 15.45 | 14.88 | 15.28 | 7.60 | qfq | 2,629,285 | 40,068,937 | 2.07% |
| 2024-04-25 | 14.90 | 15.20 | 14.81 | 14.97 | 7.45 | qfq | 1,909,393 | 28,641,472 | -0.73% |
| 2024-04-24 | 15.05 | 15.30 | 14.84 | 15.08 | 7.50 | qfq | 3,246,329 | 48,940,509 | -0.79% |
| 2024-04-23 | 14.23 | 15.68 | 14.23 | 15.20 | 7.56 | qfq | 3,774,227 | 57,040,146 | 5.63% |
| 2024-04-22 | 15.30 | 15.42 | 14.18 | 14.39 | 7.16 | qfq | 4,022,033 | 58,551,159 | 3.45% |
| 2024-04-19 | 13.48 | 13.91 | 13.19 | 13.91 | 6.92 | qfq | 2,434,891 | 33,300,396 | 3.96% |
| 2024-04-18 | 13.54 | 13.75 | 13.28 | 13.38 | 6.66 | qfq | 1,861,722 | 25,186,569 | -0.67% |
| 2024-04-17 | 12.45 | 13.60 | 12.45 | 13.47 | 6.70 | qfq | 2,724,982 | 36,119,256 | 9.07% |
| 2024-04-16 | 13.54 | 13.55 | 11.95 | 12.35 | 6.15 | qfq | 4,499,699 | 55,318,940 | -9.39% |
| 2024-04-15 | 14.47 | 14.96 | 13.39 | 13.63 | 6.78 | qfq | 1,637,484 | 22,811,574 | -5.74% |
| 2024-04-12 | 14.64 | 14.89 | 14.40 | 14.46 | 7.20 | qfq | 900,041 | 13,134,330 | -1.70% |
| 2024-04-11 | 14.67 | 15.13 | 14.52 | 14.71 | 7.32 | qfq | 1,129,362 | 16,673,215 | -1.61% |
| 2024-04-10 | 15.32 | 15.32 | 14.76 | 14.95 | 7.44 | qfq | 1,077,544 | 16,082,889 | -2.42% |
| 2024-04-09 | 15.07 | 15.35 | 15.04 | 15.32 | 7.62 | qfq | 839,419 | 12,796,841 | 1.66% |
| 2024-04-08 | 15.58 | 15.58 | 15.01 | 15.07 | 7.50 | qfq | 1,137,545 | 17,294,807 | -3.15% |
| 2024-04-03 | 15.82 | 15.87 | 15.40 | 15.56 | 7.74 | qfq | 1,333,021 | 20,826,941 | -1.64% |
| 2024-04-02 | 15.74 | 15.90 | 15.61 | 15.82 | 7.87 | qfq | 1,476,699 | 23,303,144 | 0.57% |
| 2024-04-01 | 15.30 | 15.73 | 15.28 | 15.73 | 7.83 | qfq | 1,344,606 | 20,983,403 | 2.81% |
| 2024-03-29 | 15.23 | 15.56 | 15.01 | 15.30 | 7.61 | qfq | 1,651,559 | 25,295,947 | 0.46% |
| 2024-03-28 | 14.74 | 15.45 | 14.67 | 15.23 | 7.58 | qfq | 1,406,115 | 21,230,679 | 3.32% |
| 2024-03-27 | 15.48 | 15.49 | 14.68 | 14.74 | 7.34 | qfq | 1,486,168 | 22,309,524 | -4.29% |
| 2024-03-26 | 15.38 | 15.77 | 15.14 | 15.40 | 7.66 | qfq | 1,213,553 | 18,705,543 | -0.58% |
| 2024-03-25 | 16.35 | 16.35 | 15.40 | 15.49 | 7.71 | qfq | 1,478,692 | 23,297,296 | -5.20% |
| 2024-03-22 | 16.12 | 16.52 | 15.80 | 16.34 | 8.13 | qfq | 1,979,361 | 31,939,703 | 1.05% |
| 2024-03-21 | 16.13 | 16.28 | 16.00 | 16.17 | 8.05 | qfq | 925,889 | 14,959,329 | 0.50% |
| 2024-03-20 | 16.11 | 16.23 | 15.90 | 16.09 | 8.01 | qfq | 959,505 | 15,432,278 | 0.00% |
| 2024-03-19 | 15.93 | 16.25 | 15.87 | 16.09 | 8.01 | qfq | 1,404,440 | 22,604,049 | 1.00% |
| 2024-03-18 | 15.85 | 15.99 | 15.56 | 15.93 | 7.93 | qfq | 1,144,067 | 18,098,196 | 1.40% |
| 2024-03-15 | 15.44 | 15.83 | 15.20 | 15.71 | 7.82 | qfq | 1,665,509 | 25,917,518 | 2.75% |
| 2024-03-14 | 15.30 | 15.64 | 15.14 | 15.29 | 7.61 | qfq | 1,153,837 | 17,670,305 | -1.23% |
| 2024-03-13 | 15.51 | 15.70 | 15.38 | 15.48 | 7.70 | qfq | 1,431,673 | 22,307,073 | -0.06% |
| 2024-03-12 | 15.00 | 15.58 | 14.99 | 15.49 | 7.71 | qfq | 1,369,140 | 20,989,268 | 2.79% |
| 2024-03-11 | 14.83 | 15.09 | 14.71 | 15.07 | 7.50 | qfq | 1,055,757 | 15,764,877 | 0.53% |
| 2024-03-08 | 15.04 | 15.35 | 14.80 | 14.99 | 7.46 | qfq | 1,136,257 | 17,043,448 | -0.53% |
| 2024-03-07 | 15.68 | 15.73 | 15.01 | 15.07 | 7.50 | qfq | 1,278,938 | 19,599,584 | -3.52% |
| 2024-03-06 | 14.66 | 15.84 | 14.32 | 15.62 | 7.77 | qfq | 2,469,202 | 37,715,130 | 6.55% |
| 2024-03-05 | 14.69 | 14.79 | 14.30 | 14.66 | 7.30 | qfq | 1,293,394 | 18,902,054 | 0.21% |
| 2024-03-04 | 14.80 | 15.00 | 14.21 | 14.63 | 7.28 | qfq | 1,326,847 | 19,208,809 | -1.08% |
| 2024-03-01 | 14.84 | 14.97 | 14.52 | 14.79 | 7.36 | qfq | 861,492 | 12,722,927 | 1.16% |
| 2024-02-29 | 14.07 | 14.72 | 13.83 | 14.62 | 7.28 | qfq | 1,725,733 | 24,872,396 | 3.91% |
| 2024-02-28 | 15.40 | 15.90 | 14.00 | 14.07 | 7.00 | qfq | 3,397,725 | 51,071,628 | -8.87% |
| 2024-02-27 | 15.24 | 15.54 | 15.17 | 15.44 | 7.68 | qfq | 1,273,118 | 19,535,835 | -0.52% |
| 2024-02-26 | 14.68 | 15.56 | 14.61 | 15.52 | 7.72 | qfq | 2,888,542 | 43,947,334 | 5.15% |
| 2024-02-23 | 13.85 | 14.87 | 13.85 | 14.76 | 7.35 | qfq | 3,048,208 | 44,435,802 | 6.49% |
| 2024-02-22 | 13.94 | 14.15 | 13.60 | 13.86 | 6.90 | qfq | 1,161,081 | 16,017,238 | -0.14% |
| 2024-02-21 | 13.64 | 14.19 | 13.31 | 13.88 | 6.91 | qfq | 1,553,906 | 21,715,056 | 1.24% |
| 2024-02-20 | 13.34 | 13.76 | 12.90 | 13.71 | 6.82 | qfq | 1,942,727 | 25,871,303 | 3.71% |
| 2024-02-19 | 13.15 | 13.49 | 12.70 | 13.22 | 6.58 | qfq | 1,793,092 | 23,691,836 | 1.30% |
| 2024-02-08 | 10.80 | 13.07 | 10.69 | 13.05 | 6.49 | qfq | 2,747,290 | 32,778,202 | 19.72% |
| 2024-02-07 | 11.25 | 11.67 | 10.70 | 10.90 | 5.42 | qfq | 2,487,350 | 27,863,987 | -3.80% |
| 2024-02-06 | 10.38 | 11.61 | 9.22 | 11.33 | 5.64 | qfq | 2,860,695 | 30,538,090 | 6.89% |
| 2024-02-05 | 12.12 | 12.12 | 10.34 | 10.60 | 5.28 | qfq | 2,646,006 | 29,324,719 | -13.61% |
| 2024-02-02 | 13.35 | 13.35 | 11.90 | 12.27 | 6.11 | qfq | 1,210,869 | 15,168,867 | -6.26% |
| 2024-02-01 | 13.13 | 13.39 | 12.90 | 13.09 | 6.51 | qfq | 948,148 | 12,476,217 | -0.30% |
| 2024-01-31 | 13.86 | 13.98 | 12.97 | 13.13 | 6.53 | qfq | 1,228,276 | 16,385,265 | -5.68% |
| 2024-01-30 | 14.50 | 14.51 | 13.91 | 13.92 | 6.93 | qfq | 800,949 | 11,312,121 | -4.07% |
| 2024-01-29 | 15.25 | 15.39 | 14.50 | 14.51 | 7.22 | qfq | 780,401 | 11,479,029 | -4.03% |
| 2024-01-26 | 15.27 | 15.57 | 15.02 | 15.12 | 7.52 | qfq | 691,686 | 10,551,608 | -0.98% |
| 2024-01-25 | 14.49 | 15.28 | 14.49 | 15.27 | 7.60 | qfq | 874,259 | 13,085,998 | 3.67% |
| 2024-01-24 | 14.73 | 14.90 | 14.03 | 14.73 | 7.33 | qfq | 1,496,877 | 21,598,651 | 0.55% |
| 2024-01-23 | 14.53 | 14.81 | 14.24 | 14.65 | 7.29 | qfq | 933,570 | 13,540,266 | 0.76% |
| 2024-01-22 | 15.94 | 16.06 | 14.52 | 14.54 | 7.24 | qfq | 1,865,952 | 28,206,939 | -8.09% |
| 2024-01-19 | 16.19 | 16.19 | 15.78 | 15.82 | 7.87 | qfq | 699,270 | 11,143,844 | -1.74% |
| 2024-01-18 | 16.37 | 16.47 | 15.61 | 16.10 | 8.01 | qfq | 1,194,384 | 19,131,768 | -1.41% |
| 2024-01-17 | 16.55 | 16.58 | 16.28 | 16.33 | 8.13 | qfq | 782,488 | 12,854,583 | -1.74% |
| 2024-01-16 | 16.66 | 16.71 | 16.30 | 16.62 | 8.27 | qfq | 979,470 | 16,129,776 | -0.24% |
| 2024-01-15 | 16.80 | 17.03 | 16.57 | 16.66 | 8.29 | qfq | 1,166,645 | 19,576,299 | -0.36% |
| 2024-01-12 | 16.91 | 17.13 | 16.62 | 16.72 | 8.32 | qfq | 1,088,191 | 18,329,158 | -1.07% |
| 2024-01-11 | 16.55 | 17.08 | 16.32 | 16.90 | 8.41 | qfq | 1,650,766 | 27,485,134 | 1.62% |
| 2024-01-10 | 16.49 | 16.81 | 16.20 | 16.63 | 8.28 | qfq | 1,289,862 | 21,320,761 | 0.36% |
| 2024-01-09 | 16.55 | 17.00 | 16.33 | 16.57 | 8.25 | qfq | 1,836,021 | 30,573,793 | -0.48% |
| 2024-01-08 | 17.59 | 17.60 | 16.52 | 16.65 | 8.29 | qfq | 2,328,958 | 39,250,589 | -5.51% |
| 2024-01-05 | 18.10 | 18.20 | 17.47 | 17.62 | 8.77 | qfq | 1,177,949 | 20,948,156 | -3.08% |
| 2024-01-04 | 18.57 | 18.57 | 17.99 | 18.18 | 9.05 | qfq | 1,469,542 | 26,654,861 | -1.41% |
| 2024-01-03 | 18.26 | 18.58 | 18.07 | 18.44 | 9.18 | qfq | 3,084,593 | 56,624,010 | 0.71% |
| 2024-01-02 | 18.34 | 18.60 | 18.02 | 18.31 | 9.11 | qfq | 3,162,925 | 57,962,255 | -0.54% |
| 2023-12-29 | 17.25 | 18.51 | 17.03 | 18.41 | 9.16 | qfq | 5,198,450 | 93,907,864 | 6.54% |
| 2023-12-28 | 16.68 | 17.40 | 16.32 | 17.28 | 8.60 | qfq | 1,681,214 | 28,587,701 | 3.60% |
| 2023-12-27 | 16.46 | 16.81 | 16.46 | 16.68 | 8.30 | qfq | 1,002,347 | 16,690,873 | 0.72% |
| 2023-12-26 | 16.77 | 16.92 | 16.46 | 16.56 | 8.24 | qfq | 1,109,144 | 18,396,676 | -1.31% |
| 2023-12-25 | 16.87 | 17.00 | 16.62 | 16.78 | 8.35 | qfq | 1,211,650 | 20,285,676 | -0.18% |
| 2023-12-22 | 17.14 | 17.16 | 16.66 | 16.81 | 8.37 | qfq | 1,544,176 | 26,103,301 | -1.93% |
| 2023-12-21 | 17.09 | 17.39 | 16.66 | 17.14 | 8.53 | qfq | 1,723,556 | 29,336,332 | 0.41% |
| 2023-12-20 | 16.98 | 17.46 | 16.98 | 17.07 | 8.49 | qfq | 1,481,939 | 25,495,085 | 0.35% |
| 2023-12-19 | 17.04 | 17.16 | 16.85 | 17.01 | 8.47 | qfq | 1,352,357 | 22,967,693 | -0.70% |
| 2023-12-18 | 17.12 | 17.23 | 16.95 | 17.13 | 8.52 | qfq | 1,611,533 | 27,536,806 | -0.12% |
| 2023-12-15 | 17.28 | 17.53 | 17.09 | 17.15 | 8.53 | qfq | 1,695,595 | 29,205,129 | -0.64% |
| 2023-12-14 | 17.60 | 17.67 | 17.23 | 17.26 | 8.59 | qfq | 1,304,973 | 22,712,414 | -1.65% |
| 2023-12-13 | 17.78 | 17.90 | 17.25 | 17.55 | 8.73 | qfq | 1,919,059 | 33,667,303 | -1.90% |
| 2023-12-12 | 17.81 | 18.12 | 17.40 | 17.89 | 8.90 | qfq | 3,524,866 | 62,649,592 | -0.22% |
| 2023-12-11 | 16.73 | 18.10 | 16.55 | 17.93 | 8.92 | qfq | 4,804,230 | 84,040,706 | 6.60% |
| 2023-12-08 | 16.95 | 17.20 | 16.66 | 16.82 | 8.37 | qfq | 1,918,482 | 32,432,728 | -0.77% |
| 2023-12-07 | 17.00 | 17.16 | 16.78 | 16.95 | 8.44 | qfq | 1,823,629 | 30,870,898 | -0.29% |
| 2023-12-06 | 17.12 | 17.55 | 16.92 | 17.00 | 8.46 | qfq | 1,727,639 | 29,579,781 | -0.12% |
| 2023-12-05 | 17.41 | 17.53 | 16.98 | 17.02 | 8.47 | qfq | 1,809,909 | 30,985,854 | -2.41% |
| 2023-12-04 | 18.00 | 18.00 | 17.38 | 17.44 | 8.68 | qfq | 2,521,280 | 44,309,837 | -3.00% |
| 2023-12-01 | 18.03 | 18.12 | 17.72 | 17.98 | 8.95 | qfq | 1,438,357 | 25,821,768 | -0.50% |
| 2023-11-30 | 18.33 | 18.54 | 17.92 | 18.07 | 8.99 | qfq | 1,635,344 | 29,617,912 | -1.90% |
| 2023-11-29 | 18.73 | 18.81 | 18.29 | 18.42 | 9.17 | qfq | 2,023,453 | 37,520,218 | -1.34% |
| 2023-11-28 | 18.22 | 18.86 | 18.18 | 18.67 | 9.29 | qfq | 2,042,081 | 38,077,567 | 2.25% |
| 2023-11-27 | 18.14 | 18.58 | 18.10 | 18.26 | 9.09 | qfq | 1,341,131 | 24,536,029 | 0.05% |
| 2023-11-24 | 18.57 | 18.72 | 18.18 | 18.25 | 9.08 | qfq | 1,240,209 | 22,715,317 | -2.35% |
| 2023-11-23 | 18.33 | 18.79 | 18.19 | 18.69 | 9.30 | qfq | 1,542,430 | 28,664,235 | 1.69% |
| 2023-11-22 | 18.59 | 19.07 | 18.38 | 18.38 | 9.15 | qfq | 2,228,004 | 41,557,859 | -1.13% |
| 2023-11-21 | 19.00 | 19.07 | 18.57 | 18.59 | 9.25 | qfq | 2,318,099 | 43,615,002 | -3.53% |
| 2023-11-20 | 18.98 | 19.30 | 18.72 | 19.27 | 9.59 | qfq | 2,339,373 | 44,604,910 | 2.07% |
| 2023-11-17 | 18.80 | 18.98 | 18.64 | 18.88 | 9.40 | qfq | 1,538,950 | 28,988,278 | 1.02% |
| 2023-11-16 | 19.19 | 19.19 | 18.62 | 18.69 | 9.30 | qfq | 1,247,494 | 23,437,920 | -1.37% |
| 2023-11-15 | 18.49 | 19.05 | 18.46 | 18.95 | 9.43 | qfq | 2,006,186 | 37,753,527 | 2.93% |
| 2023-11-14 | 18.60 | 18.65 | 18.28 | 18.41 | 9.16 | qfq | 1,310,221 | 24,176,678 | 0.16% |
| 2023-11-13 | 18.32 | 18.56 | 18.23 | 18.38 | 9.15 | qfq | 1,492,262 | 27,486,975 | 0.93% |
| 2023-11-10 | 18.53 | 18.69 | 18.11 | 18.21 | 9.06 | qfq | 1,243,087 | 22,687,637 | -2.41% |
| 2023-11-09 | 18.78 | 19.06 | 18.38 | 18.66 | 9.29 | qfq | 2,495,084 | 46,513,078 | -1.17% |
| 2023-11-08 | 18.57 | 19.25 | 18.42 | 18.88 | 9.40 | qfq | 2,668,690 | 50,432,012 | 1.51% |
| 2023-11-07 | 18.79 | 18.79 | 18.18 | 18.60 | 9.26 | qfq | 1,736,366 | 31,988,449 | 0.05% |
| 2023-11-06 | 17.87 | 18.65 | 17.73 | 18.59 | 9.25 | qfq | 3,001,897 | 55,318,700 | 5.09% |
| 2023-11-03 | 17.07 | 17.80 | 17.07 | 17.69 | 8.80 | qfq | 2,016,950 | 35,506,289 | 3.88% |
| 2023-11-02 | 17.79 | 17.94 | 17.00 | 17.03 | 8.48 | qfq | 2,048,093 | 35,336,678 | -3.35% |
| 2023-11-01 | 17.41 | 17.87 | 17.29 | 17.62 | 8.77 | qfq | 1,835,211 | 32,354,596 | 1.91% |
| 2023-10-31 | 18.44 | 18.67 | 17.12 | 17.29 | 8.60 | qfq | 3,745,152 | 66,164,567 | -6.03% |
| 2023-10-30 | 18.07 | 18.49 | 17.93 | 18.40 | 9.16 | qfq | 1,460,768 | 26,699,185 | 1.60% |
| 2023-10-27 | 18.03 | 18.15 | 17.73 | 18.11 | 9.01 | qfq | 1,025,133 | 18,468,895 | 1.17% |
| 2023-10-26 | 17.35 | 17.96 | 17.35 | 17.90 | 8.91 | qfq | 1,426,924 | 25,168,771 | 1.24% |
| 2023-10-25 | 17.70 | 17.98 | 17.57 | 17.68 | 8.80 | qfq | 1,078,767 | 19,133,650 | 0.06% |
| 2023-10-24 | 16.58 | 17.75 | 16.47 | 17.67 | 8.79 | qfq | 2,050,108 | 35,524,221 | 6.90% |
| 2023-10-23 | 16.81 | 17.05 | 16.45 | 16.53 | 8.23 | qfq | 1,641,645 | 27,352,025 | -2.71% |
| 2023-10-20 | 17.66 | 17.68 | 16.83 | 16.99 | 8.46 | qfq | 2,008,333 | 34,555,750 | -3.14% |
| 2023-10-19 | 17.69 | 18.04 | 17.51 | 17.54 | 8.73 | qfq | 1,965,870 | 34,895,814 | -0.45% |
| 2023-10-18 | 17.77 | 17.84 | 17.46 | 17.62 | 8.77 | qfq | 2,220,968 | 39,194,213 | -0.90% |
| 2023-10-17 | 19.80 | 19.86 | 17.58 | 17.78 | 8.85 | qfq | 6,436,237 | 117,293,779 | -10.65% |
| 2023-10-16 | 19.30 | 20.38 | 18.86 | 19.90 | 9.90 | qfq | 5,018,423 | 99,689,151 | 4.35% |
| 2023-10-13 | 19.00 | 19.20 | 18.84 | 19.07 | 9.49 | qfq | 1,184,009 | 22,556,262 | 0.37% |
| 2023-10-12 | 19.17 | 19.17 | 18.79 | 19.00 | 9.46 | qfq | 1,111,329 | 21,038,816 | 0.11% |
| 2023-10-11 | 19.10 | 19.20 | 18.81 | 18.98 | 9.45 | qfq | 1,215,200 | 23,174,224 | 0.48% |
| 2023-10-10 | 19.20 | 19.21 | 18.75 | 18.89 | 9.40 | qfq | 1,399,957 | 26,515,501 | -0.53% |
| 2023-10-09 | 18.76 | 19.25 | 18.76 | 18.99 | 9.45 | qfq | 1,713,160 | 32,652,634 | 1.39% |
| 2023-09-28 | 18.76 | 18.81 | 18.47 | 18.73 | 9.32 | qfq | 894,732 | 16,695,292 | 0.59% |
| 2023-09-27 | 18.26 | 18.82 | 18.07 | 18.62 | 9.27 | qfq | 1,363,988 | 25,428,720 | 1.53% |
| 2023-09-26 | 18.55 | 18.55 | 18.22 | 18.34 | 9.13 | qfq | 1,361,213 | 25,013,498 | -0.86% |
| 2023-09-25 | 18.68 | 18.68 | 18.31 | 18.50 | 9.21 | qfq | 911,321 | 16,821,482 | -0.96% |
| 2023-09-22 | 17.94 | 18.68 | 17.85 | 18.68 | 9.30 | qfq | 1,419,063 | 26,058,305 | 4.36% |
| 2023-09-21 | 17.80 | 18.14 | 17.77 | 17.90 | 8.91 | qfq | 1,654,923 | 29,739,924 | 0.56% |
| 2023-09-20 | 18.30 | 18.42 | 17.78 | 17.80 | 8.86 | qfq | 1,236,212 | 22,259,459 | -3.52% |
| 2023-09-19 | 18.34 | 18.66 | 18.10 | 18.45 | 9.18 | qfq | 1,173,721 | 21,543,318 | -0.11% |
| 2023-09-18 | 17.87 | 18.86 | 17.87 | 18.47 | 9.19 | qfq | 1,045,079 | 19,298,438 | 2.33% |
| 2023-09-15 | 18.28 | 18.57 | 18.00 | 18.05 | 8.98 | qfq | 1,015,933 | 18,452,760 | -1.37% |
| 2023-09-14 | 18.46 | 18.68 | 18.13 | 18.30 | 9.11 | qfq | 1,343,802 | 24,597,499 | -1.03% |
| 2023-09-13 | 19.35 | 19.35 | 18.32 | 18.49 | 9.20 | qfq | 2,787,380 | 52,153,282 | -4.89% |
| 2023-09-12 | 19.91 | 20.00 | 19.34 | 19.44 | 9.67 | qfq | 2,236,396 | 43,762,301 | -3.14% |
| 2023-09-11 | 19.21 | 20.29 | 18.91 | 20.07 | 9.99 | qfq | 3,655,241 | 72,622,034 | 5.85% |
| 2023-09-08 | 18.97 | 19.30 | 18.88 | 18.96 | 9.44 | qfq | 1,186,681 | 22,669,516 | 0.32% |
| 2023-09-07 | 19.56 | 19.75 | 18.85 | 18.90 | 9.41 | qfq | 1,315,028 | 25,135,939 | -2.73% |
| 2023-09-06 | 19.49 | 19.53 | 18.97 | 19.43 | 9.67 | qfq | 2,058,203 | 39,617,427 | -0.15% |
| 2023-09-05 | 19.19 | 19.65 | 19.19 | 19.46 | 9.68 | qfq | 1,267,655 | 24,639,065 | 0.46% |
| 2023-09-04 | 20.20 | 20.20 | 19.01 | 19.37 | 9.64 | qfq | 2,422,655 | 46,827,843 | -2.32% |
| 2023-09-01 | 19.88 | 20.25 | 19.46 | 19.83 | 9.87 | qfq | 1,905,502 | 37,671,169 | -2.03% |
| 2023-08-31 | 19.35 | 20.30 | 18.93 | 20.24 | 10.07 | qfq | 4,060,188 | 80,325,642 | 2.53% |
| 2023-08-30 | 19.04 | 19.82 | 18.93 | 19.74 | 9.82 | qfq | 2,962,464 | 57,166,003 | 4.61% |
| 2023-08-29 | 17.21 | 18.95 | 17.20 | 18.87 | 9.39 | qfq | 3,122,630 | 57,616,862 | 8.70% |
| 2023-08-28 | 18.40 | 18.49 | 17.20 | 17.36 | 8.64 | qfq | 1,708,418 | 30,083,282 | -0.06% |
| 2023-08-25 | 17.74 | 17.74 | 17.10 | 17.37 | 8.64 | qfq | 1,146,715 | 19,961,983 | -2.09% |
| 2023-08-24 | 17.62 | 17.99 | 17.52 | 17.74 | 8.83 | qfq | 1,286,495 | 22,834,577 | 0.06% |
| 2023-08-23 | 18.27 | 18.27 | 17.63 | 17.73 | 8.82 | qfq | 1,284,179 | 22,839,152 | -2.53% |
| 2023-08-22 | 18.09 | 18.31 | 17.70 | 18.19 | 9.05 | qfq | 1,416,291 | 25,524,130 | 0.33% |
| 2023-08-21 | 18.28 | 18.63 | 17.97 | 18.13 | 9.02 | qfq | 1,443,149 | 26,251,789 | -1.73% |
| 2023-08-18 | 18.87 | 19.05 | 18.36 | 18.45 | 9.18 | qfq | 1,375,325 | 25,712,929 | -1.70% |
| 2023-08-17 | 18.55 | 19.02 | 18.30 | 18.77 | 9.34 | qfq | 2,528,038 | 47,170,903 | 0.97% |
| 2023-08-16 | 18.91 | 19.20 | 18.50 | 18.59 | 9.25 | qfq | 2,125,845 | 39,826,872 | -2.05% |
| 2023-08-15 | 19.11 | 19.69 | 18.73 | 18.98 | 9.45 | qfq | 2,484,065 | 47,692,476 | -0.68% |
| 2023-08-14 | 19.79 | 19.79 | 18.50 | 19.11 | 9.51 | qfq | 6,220,842 | 118,686,323 | -9.43% |
| 2023-08-11 | 21.53 | 21.60 | 20.89 | 21.10 | 10.50 | qfq | 4,865,354 | 103,093,127 | -1.36% |
| 2023-08-10 | 21.85 | 22.04 | 21.28 | 21.39 | 10.64 | qfq | 7,710,056 | 166,262,263 | 3.03% |
| 2023-08-09 | 20.99 | 20.99 | 20.43 | 20.76 | 10.33 | qfq | 1,460,515 | 30,273,811 | -0.81% |
| 2023-08-08 | 20.92 | 21.20 | 20.60 | 20.93 | 10.42 | qfq | 1,328,142 | 27,640,488 | 0.10% |
| 2023-08-07 | 20.85 | 21.34 | 20.68 | 20.91 | 10.41 | qfq | 1,740,246 | 36,478,658 | -0.24% |
| 2023-08-04 | 20.82 | 21.09 | 20.50 | 20.96 | 10.43 | qfq | 2,033,725 | 42,230,717 | 0.48% |
| 2023-08-03 | 20.48 | 21.20 | 20.30 | 20.86 | 10.38 | qfq | 3,052,511 | 63,625,406 | 1.86% |
| 2023-08-02 | 20.03 | 21.15 | 19.91 | 20.48 | 10.19 | qfq | 3,621,554 | 74,705,038 | 1.64% |
| 2023-08-01 | 19.80 | 20.32 | 19.31 | 20.15 | 10.03 | qfq | 3,017,241 | 60,100,859 | 0.35% |
| 2023-07-31 | 19.88 | 20.25 | 19.40 | 20.08 | 9.99 | qfq | 3,390,869 | 67,233,020 | 1.16% |
| 2023-07-28 | 20.33 | 20.33 | 19.48 | 19.85 | 9.88 | qfq | 4,088,182 | 80,759,408 | -2.12% |
| 2023-07-27 | 21.09 | 21.19 | 20.07 | 20.28 | 10.09 | qfq | 5,784,366 | 118,227,957 | -3.57% |
| 2023-07-26 | 21.52 | 21.54 | 20.90 | 21.03 | 10.47 | qfq | 1,137,529 | 24,000,200 | -2.23% |
| 2023-07-25 | 21.40 | 21.75 | 21.30 | 21.51 | 10.70 | qfq | 1,469,716 | 31,611,995 | 0.99% |
| 2023-07-24 | 21.51 | 21.56 | 21.01 | 21.30 | 10.60 | qfq | 2,036,232 | 43,361,223 | -1.11% |
| 2023-07-21 | 21.93 | 21.93 | 21.32 | 21.54 | 10.72 | qfq | 2,138,046 | 46,078,717 | -1.55% |
| 2023-07-20 | 22.37 | 22.37 | 21.78 | 21.88 | 10.89 | qfq | 1,798,997 | 39,578,757 | -1.75% |
| 2023-07-19 | 23.10 | 23.30 | 22.00 | 22.27 | 11.08 | qfq | 4,006,177 | 89,950,323 | -2.84% |
| 2023-07-18 | 22.70 | 23.49 | 22.54 | 22.92 | 11.41 | qfq | 2,584,689 | 59,665,766 | 0.48% |