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
珠海冠宇688772.SH
最近收盘价14.212026-07-17
最近交易日2026-07-17
成交量（股）37,396,292
成交额（元）554,244,299
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-23 | 2024-07-29 | cash_dividend | 0.27 | — | — | — | 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 | 15.66 | 15.75 | 14.10 | 14.21 | 14.21 | qfq | 37,396,292 | 554,244,299 | -8.85% |
| 2026-07-16 | 15.49 | 16.24 | 15.19 | 15.59 | 15.59 | qfq | 32,009,925 | 505,543,279 | 1.23% |
| 2026-07-15 | 15.71 | 15.94 | 15.10 | 15.40 | 15.40 | qfq | 25,649,705 | 396,973,450 | -2.22% |
| 2026-07-14 | 15.93 | 16.00 | 15.33 | 15.75 | 15.75 | qfq | 31,904,941 | 498,500,316 | -0.76% |
| 2026-07-13 | 17.80 | 17.98 | 15.85 | 15.87 | 15.87 | qfq | 42,124,276 | 699,807,141 | -11.54% |
| 2026-07-10 | 17.25 | 18.61 | 17.16 | 17.94 | 17.94 | qfq | 53,348,322 | 959,020,242 | 3.52% |
| 2026-07-09 | 17.33 | 17.50 | 16.54 | 17.33 | 17.33 | qfq | 46,014,766 | 782,771,791 | 0.17% |
| 2026-07-08 | 18.48 | 18.48 | 17.28 | 17.30 | 17.30 | qfq | 43,661,360 | 772,969,731 | -7.14% |
| 2026-07-07 | 18.08 | 18.78 | 18.00 | 18.63 | 18.63 | qfq | 41,529,195 | 766,022,955 | 3.90% |
| 2026-07-06 | 19.40 | 19.77 | 17.89 | 17.93 | 17.93 | qfq | 55,907,495 | 1,037,159,304 | -7.62% |
| 2026-07-03 | 18.59 | 20.25 | 18.20 | 19.41 | 19.41 | qfq | 63,427,262 | 1,230,228,922 | 4.35% |
| 2026-07-02 | 18.90 | 19.53 | 18.53 | 18.60 | 18.60 | qfq | 43,414,904 | 825,247,810 | -3.43% |
| 2026-07-01 | 19.50 | 20.15 | 19.03 | 19.26 | 19.26 | qfq | 58,376,028 | 1,137,256,020 | -1.88% |
| 2026-06-30 | 19.06 | 20.04 | 18.63 | 19.63 | 19.63 | qfq | 74,766,493 | 1,437,384,712 | 0.41% |
| 2026-06-29 | 20.91 | 21.39 | 19.14 | 19.55 | 19.55 | qfq | 80,798,316 | 1,625,610,682 | -6.86% |
| 2026-06-26 | 20.10 | 21.60 | 19.20 | 20.99 | 20.99 | qfq | 109,247,163 | 2,223,817,857 | 7.64% |
| 2026-06-25 | 20.13 | 20.54 | 18.78 | 19.50 | 19.50 | qfq | 74,523,965 | 1,456,622,611 | -4.27% |
| 2026-06-24 | 19.49 | 20.58 | 19.30 | 20.37 | 20.37 | qfq | 77,794,491 | 1,561,005,186 | 3.72% |
| 2026-06-23 | 20.09 | 20.78 | 19.30 | 19.64 | 19.64 | qfq | 80,990,630 | 1,607,560,995 | -0.76% |
| 2026-06-22 | 20.25 | 20.40 | 19.15 | 19.79 | 19.79 | qfq | 67,222,387 | 1,312,172,584 | -2.13% |
| 2026-06-18 | 20.37 | 20.63 | 19.82 | 20.22 | 20.22 | qfq | 67,332,333 | 1,356,313,593 | -2.37% |
| 2026-06-17 | 20.85 | 21.72 | 20.31 | 20.71 | 20.71 | qfq | 88,561,300 | 1,855,416,135 | -4.65% |
| 2026-06-16 | 20.22 | 23.18 | 19.25 | 21.72 | 21.72 | qfq | 128,406,848 | 2,726,183,944 | 12.02% |
| 2026-06-15 | 18.85 | 20.30 | 18.40 | 19.39 | 19.39 | qfq | 109,649,400 | 2,139,590,712 | 2.86% |
| 2026-06-12 | 16.55 | 19.30 | 16.51 | 18.85 | 18.85 | qfq | 125,609,634 | 2,276,932,953 | 15.93% |
| 2026-06-11 | 16.41 | 17.17 | 15.91 | 16.26 | 16.26 | qfq | 50,217,482 | 824,461,904 | -1.63% |
| 2026-06-10 | 16.89 | 17.20 | 16.46 | 16.53 | 16.53 | qfq | 40,717,744 | 682,619,839 | -3.11% |
| 2026-06-09 | 17.73 | 17.87 | 16.94 | 17.06 | 17.06 | qfq | 66,537,246 | 1,156,204,249 | -1.84% |
| 2026-06-08 | 15.10 | 17.55 | 14.92 | 17.38 | 17.38 | qfq | 112,494,804 | 1,875,125,766 | 12.86% |
| 2026-06-05 | 15.20 | 16.07 | 14.38 | 15.40 | 15.40 | qfq | 56,594,854 | 863,915,808 | 1.25% |
| 2026-06-04 | 15.45 | 15.83 | 15.14 | 15.21 | 15.21 | qfq | 28,320,784 | 435,267,213 | -3.12% |
| 2026-06-03 | 15.51 | 15.89 | 15.41 | 15.70 | 15.70 | qfq | 31,492,989 | 493,363,403 | 0.00% |
| 2026-06-02 | 16.26 | 16.31 | 15.40 | 15.70 | 15.70 | qfq | 42,753,102 | 678,185,426 | -2.67% |
| 2026-06-01 | 16.10 | 16.84 | 16.08 | 16.13 | 16.13 | qfq | 39,771,093 | 652,180,256 | 1.32% |
| 2026-05-29 | 16.54 | 16.66 | 15.78 | 15.92 | 15.92 | qfq | 43,292,822 | 697,133,583 | -4.44% |
| 2026-05-28 | 16.90 | 17.42 | 16.39 | 16.66 | 16.66 | qfq | 42,153,908 | 708,460,256 | -1.71% |
| 2026-05-27 | 17.01 | 17.22 | 16.74 | 16.95 | 16.65 | qfq | 41,230,747 | 700,382,048 | -0.64% |
| 2026-05-26 | 16.71 | 17.60 | 16.60 | 17.06 | 16.76 | qfq | 49,959,944 | 853,997,218 | 1.79% |
| 2026-05-25 | 17.25 | 17.25 | 16.53 | 16.76 | 16.47 | qfq | 42,777,885 | 717,387,218 | -2.33% |
| 2026-05-22 | 16.10 | 17.85 | 15.85 | 17.16 | 16.86 | qfq | 66,438,959 | 1,130,522,541 | 7.12% |
| 2026-05-21 | 17.02 | 17.26 | 15.96 | 16.02 | 15.74 | qfq | 39,641,912 | 658,576,846 | -4.47% |
| 2026-05-20 | 16.20 | 17.02 | 15.98 | 16.77 | 16.48 | qfq | 41,995,880 | 695,408,327 | 3.33% |
| 2026-05-19 | 16.10 | 16.70 | 15.80 | 16.23 | 15.95 | qfq | 40,372,813 | 660,628,471 | 1.18% |
| 2026-05-18 | 15.01 | 16.41 | 14.78 | 16.04 | 15.76 | qfq | 57,732,760 | 912,113,469 | 6.01% |
| 2026-05-15 | 15.37 | 15.56 | 15.01 | 15.13 | 14.87 | qfq | 33,536,805 | 510,904,136 | -1.63% |
| 2026-05-14 | 15.98 | 16.08 | 15.38 | 15.38 | 15.11 | qfq | 28,335,662 | 444,030,417 | -3.63% |
| 2026-05-13 | 15.72 | 16.36 | 15.55 | 15.96 | 15.68 | qfq | 41,375,012 | 661,776,746 | 1.46% |
| 2026-05-12 | 16.25 | 16.29 | 15.60 | 15.73 | 15.46 | qfq | 40,267,290 | 637,495,669 | -3.20% |
| 2026-05-11 | 16.55 | 16.70 | 16.20 | 16.25 | 15.97 | qfq | 39,721,175 | 648,843,254 | -1.81% |
| 2026-05-08 | 16.68 | 16.95 | 16.50 | 16.55 | 16.26 | qfq | 37,212,733 | 620,160,557 | -0.90% |
| 2026-05-07 | 17.02 | 17.05 | 16.50 | 16.70 | 16.41 | qfq | 44,727,940 | 745,638,438 | -1.42% |
| 2026-05-06 | 16.48 | 17.15 | 16.45 | 16.94 | 16.64 | qfq | 63,752,079 | 1,064,421,374 | 2.05% |
| 2026-04-30 | 16.35 | 17.10 | 15.38 | 16.60 | 16.31 | qfq | 98,732,690 | 1,603,930,499 | -4.10% |
| 2026-04-29 | 16.52 | 17.49 | 16.36 | 17.31 | 17.01 | qfq | 55,787,614 | 948,710,591 | 4.28% |
| 2026-04-28 | 16.58 | 16.96 | 16.41 | 16.60 | 16.31 | qfq | 30,660,102 | 512,041,176 | -0.60% |
| 2026-04-27 | 16.60 | 16.78 | 16.40 | 16.70 | 16.41 | qfq | 27,524,079 | 456,606,314 | 0.60% |
| 2026-04-24 | 16.63 | 16.79 | 16.29 | 16.60 | 16.31 | qfq | 33,227,632 | 550,907,338 | -0.36% |
| 2026-04-23 | 17.05 | 17.20 | 16.55 | 16.66 | 16.37 | qfq | 38,065,251 | 636,527,292 | -2.69% |
| 2026-04-22 | 17.35 | 17.63 | 17.00 | 17.12 | 16.82 | qfq | 57,043,422 | 982,808,745 | -2.00% |
| 2026-04-21 | 16.50 | 18.35 | 16.36 | 17.47 | 17.16 | qfq | 81,636,501 | 1,414,322,176 | 6.14% |
| 2026-04-20 | 16.60 | 16.70 | 16.40 | 16.46 | 16.17 | qfq | 26,424,893 | 435,710,193 | -0.96% |
| 2026-04-17 | 16.35 | 16.73 | 16.35 | 16.62 | 16.33 | qfq | 30,567,070 | 504,914,085 | 1.22% |
| 2026-04-16 | 16.27 | 16.60 | 16.13 | 16.42 | 16.13 | qfq | 31,900,235 | 523,009,867 | 1.73% |
| 2026-04-15 | 16.44 | 16.54 | 16.09 | 16.14 | 15.86 | qfq | 27,185,258 | 443,657,371 | -1.10% |
| 2026-04-14 | 16.13 | 16.33 | 16.05 | 16.32 | 16.04 | qfq | 29,650,063 | 479,897,946 | 1.43% |
| 2026-04-13 | 15.96 | 16.23 | 15.92 | 16.09 | 15.81 | qfq | 26,197,374 | 421,644,995 | -0.12% |
| 2026-04-10 | 15.80 | 16.58 | 15.73 | 16.11 | 15.83 | qfq | 48,330,866 | 786,504,527 | 2.74% |
| 2026-04-09 | 15.25 | 16.08 | 15.24 | 15.68 | 15.41 | qfq | 43,396,501 | 681,826,167 | 1.49% |
| 2026-04-08 | 15.20 | 15.50 | 15.11 | 15.45 | 15.18 | qfq | 28,788,018 | 440,216,817 | 3.62% |
| 2026-04-07 | 14.76 | 14.99 | 14.71 | 14.91 | 14.65 | qfq | 19,984,282 | 297,122,329 | 1.50% |
| 2026-04-03 | 15.16 | 15.22 | 14.68 | 14.69 | 14.43 | qfq | 16,999,420 | 252,264,742 | -2.39% |
| 2026-04-02 | 15.57 | 15.57 | 14.97 | 15.05 | 14.79 | qfq | 27,948,221 | 424,849,170 | -3.40% |
| 2026-04-01 | 15.83 | 15.90 | 15.43 | 15.58 | 15.31 | qfq | 29,945,765 | 467,363,325 | -0.13% |
| 2026-03-31 | 15.96 | 16.15 | 15.58 | 15.60 | 15.33 | qfq | 25,459,897 | 403,660,806 | -2.74% |
| 2026-03-30 | 16.25 | 16.34 | 15.76 | 16.04 | 15.76 | qfq | 27,987,576 | 447,604,303 | -2.79% |
| 2026-03-27 | 15.83 | 16.67 | 15.81 | 16.50 | 16.21 | qfq | 26,135,856 | 426,752,882 | 2.74% |
| 2026-03-26 | 16.19 | 16.60 | 16.01 | 16.06 | 15.78 | qfq | 23,207,374 | 377,970,423 | -0.62% |
| 2026-03-25 | 16.05 | 16.31 | 15.90 | 16.16 | 15.88 | qfq | 21,370,263 | 345,100,027 | 0.75% |
| 2026-03-24 | 15.89 | 16.04 | 15.33 | 16.04 | 15.76 | qfq | 25,085,583 | 394,057,830 | 2.89% |
| 2026-03-23 | 15.88 | 16.25 | 15.48 | 15.59 | 15.32 | qfq | 31,607,045 | 500,933,094 | -3.77% |
| 2026-03-20 | 16.08 | 16.69 | 16.06 | 16.20 | 15.92 | qfq | 27,440,539 | 448,474,193 | 1.06% |
| 2026-03-19 | 16.10 | 16.35 | 15.92 | 16.03 | 15.75 | qfq | 19,513,516 | 314,556,802 | -1.72% |
| 2026-03-18 | 16.32 | 16.46 | 16.06 | 16.31 | 16.03 | qfq | 16,780,045 | 272,209,511 | -0.06% |
| 2026-03-17 | 16.82 | 17.07 | 16.32 | 16.32 | 16.04 | qfq | 19,613,491 | 326,415,788 | -2.74% |
| 2026-03-16 | 16.89 | 16.99 | 16.59 | 16.78 | 16.49 | qfq | 20,839,491 | 348,626,193 | -0.59% |
| 2026-03-13 | 16.83 | 17.26 | 16.77 | 16.88 | 16.59 | qfq | 26,037,448 | 442,822,549 | -0.41% |
| 2026-03-12 | 17.02 | 17.09 | 16.63 | 16.95 | 16.65 | qfq | 28,548,223 | 481,017,528 | -0.64% |
| 2026-03-11 | 16.76 | 17.44 | 16.65 | 17.06 | 16.76 | qfq | 41,931,130 | 718,591,813 | 2.16% |
| 2026-03-10 | 16.61 | 16.86 | 16.58 | 16.70 | 16.41 | qfq | 25,335,233 | 422,589,354 | 1.09% |
| 2026-03-09 | 16.24 | 16.57 | 15.91 | 16.52 | 16.23 | qfq | 27,794,057 | 450,928,565 | -0.60% |
| 2026-03-06 | 16.53 | 16.74 | 16.37 | 16.62 | 16.33 | qfq | 20,176,738 | 334,376,965 | 0.18% |
| 2026-03-05 | 16.96 | 17.13 | 16.40 | 16.59 | 16.30 | qfq | 28,315,712 | 473,966,555 | -0.42% |
| 2026-03-04 | 17.00 | 17.25 | 16.55 | 16.66 | 16.37 | qfq | 34,815,508 | 585,788,321 | 1.22% |
| 2026-03-03 | 17.63 | 17.88 | 16.39 | 16.46 | 16.17 | qfq | 45,316,222 | 763,960,137 | -6.53% |
| 2026-03-02 | 18.50 | 18.54 | 17.57 | 17.61 | 17.30 | qfq | 49,638,703 | 885,459,130 | -5.88% |
| 2026-02-27 | 18.80 | 18.80 | 18.56 | 18.71 | 18.38 | qfq | 16,776,842 | 313,318,369 | -0.58% |
| 2026-02-26 | 19.34 | 19.34 | 18.77 | 18.82 | 18.49 | qfq | 22,988,724 | 436,045,986 | -2.18% |
| 2026-02-25 | 18.88 | 19.35 | 18.84 | 19.24 | 18.90 | qfq | 18,087,945 | 346,358,875 | 2.01% |
| 2026-02-24 | 18.92 | 19.14 | 18.82 | 18.86 | 18.53 | qfq | 15,179,130 | 288,396,911 | 0.53% |
| 2026-02-13 | 18.86 | 19.18 | 18.60 | 18.76 | 18.43 | qfq | 17,810,817 | 337,391,546 | -0.58% |
| 2026-02-12 | 18.85 | 19.03 | 18.82 | 18.87 | 18.54 | qfq | 15,745,252 | 297,605,083 | 0.27% |
| 2026-02-11 | 18.89 | 19.10 | 18.80 | 18.82 | 18.49 | qfq | 14,949,922 | 282,936,418 | -0.42% |
| 2026-02-10 | 19.04 | 19.21 | 18.87 | 18.90 | 18.57 | qfq | 17,445,392 | 332,032,566 | -0.74% |
| 2026-02-09 | 19.42 | 19.42 | 18.96 | 19.04 | 18.71 | qfq | 17,865,418 | 341,110,207 | -0.73% |
| 2026-02-06 | 18.87 | 19.48 | 18.78 | 19.18 | 18.85 | qfq | 19,169,652 | 368,467,623 | 0.95% |
| 2026-02-05 | 19.22 | 19.22 | 18.90 | 19.00 | 18.67 | qfq | 19,837,917 | 377,265,837 | -1.09% |
| 2026-02-04 | 19.18 | 19.27 | 18.96 | 19.21 | 18.87 | qfq | 16,249,139 | 310,896,035 | 0.16% |
| 2026-02-03 | 19.08 | 19.23 | 18.85 | 19.18 | 18.85 | qfq | 17,282,032 | 329,980,293 | 1.05% |
| 2026-02-02 | 19.30 | 19.58 | 18.88 | 18.98 | 18.65 | qfq | 24,675,885 | 475,069,773 | -1.86% |
| 2026-01-30 | 19.64 | 19.79 | 18.99 | 19.34 | 19.00 | qfq | 26,148,304 | 505,064,954 | -1.07% |
| 2026-01-29 | 19.89 | 20.21 | 19.51 | 19.55 | 19.21 | qfq | 18,708,006 | 371,178,332 | -2.35% |
| 2026-01-28 | 20.25 | 20.52 | 19.84 | 20.02 | 19.67 | qfq | 18,115,646 | 362,879,114 | -1.52% |
| 2026-01-27 | 20.45 | 20.57 | 19.55 | 20.33 | 19.97 | qfq | 24,040,802 | 481,699,343 | -1.12% |
| 2026-01-26 | 21.78 | 21.90 | 20.36 | 20.56 | 20.20 | qfq | 29,570,890 | 616,004,444 | -5.38% |
| 2026-01-23 | 21.06 | 21.74 | 21.05 | 21.73 | 21.35 | qfq | 22,965,859 | 493,697,366 | 3.38% |
| 2026-01-22 | 20.96 | 21.15 | 20.66 | 21.02 | 20.65 | qfq | 18,020,034 | 377,046,278 | 0.29% |
| 2026-01-21 | 20.53 | 21.17 | 20.49 | 20.96 | 20.59 | qfq | 15,204,667 | 318,339,741 | 1.35% |
| 2026-01-20 | 21.35 | 21.43 | 20.52 | 20.68 | 20.32 | qfq | 16,950,327 | 351,744,606 | -2.77% |
| 2026-01-19 | 21.23 | 21.37 | 20.90 | 21.27 | 20.90 | qfq | 20,687,062 | 438,876,296 | 0.61% |
| 2026-01-16 | 20.68 | 21.28 | 20.65 | 21.14 | 20.77 | qfq | 23,809,761 | 499,347,347 | 2.87% |
| 2026-01-15 | 20.32 | 20.74 | 20.26 | 20.55 | 20.19 | qfq | 18,704,886 | 384,079,549 | 0.88% |
| 2026-01-14 | 20.49 | 20.96 | 20.09 | 20.37 | 20.01 | qfq | 27,330,373 | 561,142,816 | -0.97% |
| 2026-01-13 | 21.50 | 21.55 | 20.41 | 20.57 | 20.21 | qfq | 37,663,556 | 783,955,823 | -4.15% |
| 2026-01-12 | 21.78 | 21.86 | 21.08 | 21.46 | 21.09 | qfq | 36,561,661 | 780,608,286 | -1.92% |
| 2026-01-09 | 21.55 | 22.29 | 21.44 | 21.88 | 21.50 | qfq | 23,542,273 | 515,588,236 | 1.81% |
| 2026-01-08 | 21.40 | 21.73 | 21.25 | 21.49 | 21.11 | qfq | 20,093,691 | 432,505,126 | -0.51% |
| 2026-01-07 | 22.11 | 22.23 | 21.48 | 21.60 | 21.22 | qfq | 31,783,353 | 688,623,935 | -2.04% |
| 2026-01-06 | 22.06 | 22.43 | 21.70 | 22.05 | 21.66 | qfq | 19,227,381 | 423,470,274 | -0.05% |
| 2026-01-05 | 21.62 | 22.08 | 21.45 | 22.06 | 21.67 | qfq | 18,456,938 | 402,611,994 | 2.46% |
| 2025-12-31 | 21.86 | 22.07 | 21.30 | 21.53 | 21.15 | qfq | 17,380,736 | 374,861,615 | -1.46% |
| 2025-12-30 | 21.35 | 22.20 | 21.18 | 21.85 | 21.47 | qfq | 18,161,786 | 395,123,149 | 2.34% |
| 2025-12-29 | 21.56 | 21.76 | 21.16 | 21.35 | 20.98 | qfq | 18,956,146 | 406,377,467 | -0.84% |
| 2025-12-26 | 21.90 | 22.27 | 21.48 | 21.53 | 21.15 | qfq | 18,548,944 | 406,363,357 | -0.69% |
| 2025-12-25 | 21.59 | 22.10 | 21.51 | 21.68 | 21.30 | qfq | 19,217,614 | 418,540,404 | -1.72% |
| 2025-12-24 | 21.55 | 22.36 | 21.53 | 22.06 | 21.67 | qfq | 24,159,219 | 531,740,226 | 2.84% |
| 2025-12-23 | 21.49 | 21.87 | 21.38 | 21.45 | 21.08 | qfq | 18,099,031 | 391,170,325 | -0.19% |
| 2025-12-22 | 22.02 | 22.05 | 21.41 | 21.49 | 21.11 | qfq | 25,518,931 | 550,282,503 | -2.14% |
| 2025-12-19 | 22.09 | 22.30 | 21.77 | 21.96 | 21.58 | qfq | 11,779,177 | 259,087,828 | -0.36% |
| 2025-12-18 | 22.46 | 22.65 | 21.91 | 22.04 | 21.66 | qfq | 10,023,427 | 222,268,490 | -2.13% |
| 2025-12-17 | 21.90 | 22.62 | 21.83 | 22.52 | 22.13 | qfq | 12,031,406 | 267,498,313 | 3.11% |
| 2025-12-16 | 22.21 | 22.27 | 21.65 | 21.84 | 21.46 | qfq | 11,598,884 | 253,385,862 | -2.02% |
| 2025-12-15 | 22.48 | 22.87 | 22.19 | 22.29 | 21.90 | qfq | 10,770,611 | 242,332,593 | -0.98% |
| 2025-12-12 | 22.86 | 23.00 | 22.35 | 22.51 | 22.12 | qfq | 17,545,401 | 395,465,108 | -1.27% |
| 2025-12-11 | 23.19 | 23.49 | 22.70 | 22.80 | 22.40 | qfq | 11,134,576 | 255,745,946 | -1.89% |
| 2025-12-10 | 23.40 | 23.50 | 22.71 | 23.24 | 22.83 | qfq | 10,221,655 | 235,790,023 | -0.21% |
| 2025-12-09 | 23.30 | 23.78 | 22.92 | 23.29 | 22.88 | qfq | 10,409,356 | 243,271,288 | -0.30% |
| 2025-12-08 | 23.46 | 23.60 | 23.03 | 23.36 | 22.95 | qfq | 13,016,740 | 303,854,445 | -0.38% |
| 2025-12-05 | 23.03 | 23.59 | 22.94 | 23.45 | 23.04 | qfq | 11,705,020 | 273,238,480 | 2.22% |
| 2025-12-04 | 23.38 | 23.50 | 22.65 | 22.94 | 22.54 | qfq | 9,318,753 | 214,134,976 | -1.50% |
| 2025-12-03 | 23.59 | 23.60 | 23.15 | 23.29 | 22.88 | qfq | 10,984,184 | 256,422,299 | -1.10% |
| 2025-12-02 | 23.60 | 23.95 | 23.31 | 23.55 | 23.14 | qfq | 14,648,662 | 345,442,649 | 0.73% |
| 2025-12-01 | 23.00 | 23.74 | 22.86 | 23.38 | 22.97 | qfq | 18,692,730 | 435,051,597 | 2.10% |
| 2025-11-28 | 22.69 | 23.18 | 22.62 | 22.90 | 22.50 | qfq | 12,178,685 | 278,821,234 | 0.00% |
| 2025-11-27 | 22.49 | 23.69 | 22.49 | 22.90 | 22.50 | qfq | 19,904,627 | 462,883,669 | 2.88% |
| 2025-11-26 | 22.53 | 22.60 | 22.11 | 22.26 | 21.87 | qfq | 11,298,988 | 252,634,533 | -0.63% |
| 2025-11-25 | 22.16 | 22.65 | 22.16 | 22.40 | 22.01 | qfq | 13,434,824 | 301,373,429 | 0.90% |
| 2025-11-24 | 21.77 | 22.45 | 21.56 | 22.20 | 21.81 | qfq | 23,156,237 | 508,418,301 | 2.87% |
| 2025-11-21 | 22.26 | 22.40 | 21.44 | 21.58 | 21.20 | qfq | 21,923,315 | 478,218,868 | -4.13% |
| 2025-11-20 | 23.69 | 23.76 | 22.44 | 22.51 | 22.12 | qfq | 24,081,057 | 550,773,778 | -4.01% |
| 2025-11-19 | 23.92 | 24.22 | 23.27 | 23.45 | 23.04 | qfq | 20,274,759 | 478,387,757 | -2.01% |
| 2025-11-18 | 24.20 | 24.98 | 23.64 | 23.93 | 23.51 | qfq | 23,713,563 | 572,427,218 | -3.86% |
| 2025-11-17 | 24.94 | 25.02 | 24.29 | 24.89 | 24.46 | qfq | 18,252,008 | 449,969,860 | -0.16% |
| 2025-11-14 | 25.61 | 25.61 | 24.53 | 24.93 | 24.49 | qfq | 18,509,863 | 464,321,539 | -3.48% |
| 2025-11-13 | 25.07 | 26.74 | 25.07 | 25.83 | 25.38 | qfq | 24,069,644 | 623,750,900 | 1.37% |
| 2025-11-12 | 25.28 | 25.86 | 24.43 | 25.48 | 25.04 | qfq | 19,220,386 | 484,908,967 | 0.20% |
| 2025-11-11 | 25.60 | 26.32 | 25.20 | 25.43 | 24.99 | qfq | 18,314,137 | 472,402,547 | 0.43% |
| 2025-11-10 | 26.02 | 26.87 | 25.01 | 25.32 | 24.88 | qfq | 20,053,619 | 512,843,133 | -3.32% |
| 2025-11-07 | 26.66 | 26.78 | 25.90 | 26.19 | 25.73 | qfq | 15,145,173 | 398,540,072 | -2.49% |
| 2025-11-06 | 26.50 | 26.96 | 26.14 | 26.86 | 26.39 | qfq | 20,645,402 | 548,710,851 | 1.67% |
| 2025-11-05 | 25.26 | 26.60 | 25.10 | 26.42 | 25.96 | qfq | 26,707,742 | 695,267,062 | 2.64% |
| 2025-11-04 | 26.32 | 26.47 | 25.15 | 25.74 | 25.29 | qfq | 29,914,483 | 766,089,139 | -2.24% |
| 2025-11-03 | 26.95 | 27.23 | 25.86 | 26.33 | 25.87 | qfq | 32,444,333 | 855,337,465 | -1.79% |
| 2025-10-31 | 28.37 | 29.18 | 26.60 | 26.81 | 26.34 | qfq | 42,764,179 | 1,174,028,684 | -6.23% |
| 2025-10-30 | 27.47 | 29.10 | 27.40 | 28.59 | 28.09 | qfq | 42,140,943 | 1,196,424,749 | 3.44% |
| 2025-10-29 | 27.25 | 27.90 | 27.04 | 27.64 | 27.16 | qfq | 20,118,253 | 552,276,672 | 0.33% |
| 2025-10-28 | 26.87 | 27.87 | 26.65 | 27.55 | 27.07 | qfq | 28,053,101 | 765,067,210 | 2.04% |
| 2025-10-27 | 27.90 | 28.18 | 26.81 | 27.00 | 26.53 | qfq | 41,227,352 | 1,123,197,839 | -2.14% |
| 2025-10-24 | 24.90 | 27.68 | 24.71 | 27.59 | 27.11 | qfq | 56,523,313 | 1,492,183,611 | 10.23% |
| 2025-10-23 | 25.01 | 25.72 | 24.46 | 25.03 | 24.59 | qfq | 31,368,351 | 781,034,278 | -0.36% |
| 2025-10-22 | 25.50 | 25.95 | 24.91 | 25.12 | 24.68 | qfq | 37,989,459 | 957,887,738 | -3.38% |
| 2025-10-21 | 26.07 | 27.48 | 25.68 | 26.00 | 25.55 | qfq | 75,425,279 | 1,986,824,422 | 3.83% |
| 2025-10-20 | 23.62 | 26.89 | 23.49 | 25.04 | 24.60 | qfq | 94,446,543 | 2,387,138,137 | 11.74% |
| 2025-10-17 | 23.84 | 24.50 | 22.25 | 22.41 | 22.02 | qfq | 45,456,346 | 1,057,017,646 | -3.45% |
| 2025-10-16 | 23.50 | 24.15 | 22.82 | 23.21 | 22.80 | qfq | 36,986,236 | 860,501,640 | 0.48% |
| 2025-10-15 | 22.45 | 23.35 | 21.68 | 23.10 | 22.70 | qfq | 38,508,250 | 863,208,077 | 2.58% |
| 2025-10-14 | 22.91 | 23.65 | 22.44 | 22.52 | 22.13 | qfq | 39,791,275 | 918,414,730 | 0.85% |
| 2025-10-13 | 20.37 | 22.53 | 20.37 | 22.33 | 21.94 | qfq | 39,169,820 | 858,713,159 | -0.22% |
| 2025-10-10 | 23.50 | 23.50 | 22.22 | 22.38 | 21.99 | qfq | 29,978,757 | 678,885,166 | -5.45% |
| 2025-10-09 | 23.90 | 24.22 | 23.48 | 23.67 | 23.26 | qfq | 24,541,830 | 585,128,395 | -0.50% |
| 2025-09-30 | 23.55 | 24.68 | 23.50 | 23.79 | 23.37 | qfq | 31,088,679 | 748,154,880 | 1.23% |
| 2025-09-29 | 23.60 | 24.12 | 23.23 | 23.50 | 23.09 | qfq | 24,738,929 | 583,440,385 | 0.21% |
| 2025-09-26 | 24.16 | 24.46 | 23.39 | 23.45 | 23.04 | qfq | 23,737,246 | 566,370,396 | -2.98% |
| 2025-09-25 | 24.42 | 25.20 | 24.10 | 24.17 | 23.75 | qfq | 40,015,550 | 980,240,870 | -2.97% |
| 2025-09-24 | 23.47 | 25.90 | 22.67 | 24.91 | 24.47 | qfq | 56,897,286 | 1,384,245,866 | 7.37% |
| 2025-09-23 | 23.45 | 24.36 | 22.70 | 23.20 | 22.79 | qfq | 40,530,280 | 946,830,324 | 0.13% |
| 2025-09-22 | 22.58 | 23.24 | 22.18 | 23.17 | 22.77 | qfq | 45,112,908 | 1,031,290,233 | 5.13% |
| 2025-09-19 | 21.80 | 22.56 | 21.75 | 22.04 | 21.66 | qfq | 29,672,049 | 658,313,933 | 1.10% |
| 2025-09-18 | 22.25 | 22.86 | 21.50 | 21.80 | 21.42 | qfq | 38,498,249 | 858,281,298 | -2.50% |
| 2025-09-17 | 22.30 | 22.52 | 21.90 | 22.36 | 21.97 | qfq | 31,023,789 | 689,541,647 | -0.71% |
| 2025-09-16 | 22.37 | 22.86 | 21.95 | 22.52 | 22.13 | qfq | 32,899,186 | 735,111,242 | -0.71% |
| 2025-09-15 | 22.90 | 23.50 | 22.57 | 22.68 | 22.28 | qfq | 50,814,747 | 1,170,507,348 | 1.20% |
| 2025-09-12 | 22.71 | 22.79 | 21.93 | 22.41 | 22.02 | qfq | 33,463,790 | 746,288,731 | -0.75% |
| 2025-09-11 | 21.90 | 22.72 | 21.85 | 22.58 | 22.19 | qfq | 44,885,004 | 1,000,631,988 | 2.17% |
| 2025-09-10 | 22.20 | 22.93 | 22.06 | 22.10 | 21.71 | qfq | 37,223,654 | 833,249,910 | -3.37% |
| 2025-09-09 | 23.35 | 24.15 | 22.37 | 22.87 | 22.47 | qfq | 59,685,557 | 1,380,220,346 | -3.91% |
| 2025-09-08 | 25.00 | 25.49 | 22.94 | 23.80 | 23.38 | qfq | 70,634,192 | 1,679,080,716 | 0.80% |
| 2025-09-05 | 22.07 | 23.80 | 21.89 | 23.61 | 23.20 | qfq | 64,983,143 | 1,506,300,149 | 8.60% |
| 2025-09-04 | 22.21 | 24.82 | 21.45 | 21.74 | 21.36 | qfq | 77,457,622 | 1,774,108,126 | 0.09% |
| 2025-09-03 | 21.35 | 22.29 | 21.12 | 21.72 | 21.34 | qfq | 42,965,392 | 939,224,707 | 2.26% |
| 2025-09-02 | 21.99 | 22.50 | 20.92 | 21.24 | 20.87 | qfq | 45,613,792 | 979,851,442 | -3.45% |
| 2025-09-01 | 22.80 | 22.89 | 21.80 | 22.00 | 21.62 | qfq | 45,902,892 | 1,014,336,095 | -3.30% |
| 2025-08-29 | 22.73 | 23.00 | 21.75 | 22.75 | 22.35 | qfq | 57,120,004 | 1,276,741,796 | 2.20% |
| 2025-08-28 | 21.65 | 23.11 | 21.58 | 22.26 | 21.87 | qfq | 64,005,855 | 1,417,827,011 | 4.70% |
| 2025-08-27 | 21.65 | 22.34 | 21.21 | 21.26 | 20.89 | qfq | 63,413,056 | 1,380,434,671 | -1.62% |
| 2025-08-26 | 19.25 | 22.66 | 19.25 | 21.61 | 21.23 | qfq | 83,323,668 | 1,785,618,143 | 14.34% |
| 2025-08-25 | 18.56 | 19.22 | 18.33 | 18.90 | 18.57 | qfq | 39,718,414 | 745,742,040 | 3.11% |
| 2025-08-22 | 17.69 | 18.55 | 17.66 | 18.33 | 18.01 | qfq | 32,023,108 | 584,965,726 | 3.21% |
| 2025-08-21 | 18.18 | 18.50 | 17.63 | 17.76 | 17.45 | qfq | 30,768,527 | 549,657,472 | -1.44% |
| 2025-08-20 | 16.78 | 18.21 | 16.71 | 18.02 | 17.71 | qfq | 47,725,888 | 839,519,829 | 6.12% |
| 2025-08-19 | 16.87 | 17.09 | 16.59 | 16.98 | 16.68 | qfq | 29,964,397 | 504,993,872 | 0.24% |
| 2025-08-18 | 16.62 | 17.48 | 16.38 | 16.94 | 16.64 | qfq | 37,770,258 | 630,654,791 | 3.93% |
| 2025-08-15 | 15.40 | 16.60 | 15.23 | 16.30 | 16.02 | qfq | 43,373,869 | 705,290,882 | 6.82% |
| 2025-08-14 | 15.25 | 15.40 | 14.92 | 15.26 | 14.99 | qfq | 22,825,544 | 346,392,133 | 0.13% |
| 2025-08-13 | 15.19 | 15.29 | 15.02 | 15.24 | 14.97 | qfq | 13,911,115 | 211,042,599 | 0.07% |
| 2025-08-12 | 15.48 | 15.48 | 15.13 | 15.23 | 14.96 | qfq | 19,701,545 | 300,687,481 | -1.93% |
| 2025-08-11 | 15.02 | 15.70 | 14.98 | 15.53 | 15.26 | qfq | 38,006,763 | 583,156,071 | 6.01% |
| 2025-08-08 | 14.86 | 15.05 | 14.61 | 14.65 | 14.39 | qfq | 16,896,807 | 249,267,075 | -1.41% |
| 2025-08-07 | 14.81 | 15.19 | 14.70 | 14.86 | 14.60 | qfq | 29,844,978 | 446,047,964 | 1.02% |
| 2025-08-06 | 14.53 | 14.82 | 14.32 | 14.71 | 14.45 | qfq | 27,803,152 | 404,892,936 | 1.31% |
| 2025-08-05 | 13.66 | 14.55 | 13.60 | 14.52 | 14.27 | qfq | 46,804,044 | 661,782,719 | 6.06% |
| 2025-08-04 | 13.52 | 13.70 | 13.35 | 13.69 | 13.45 | qfq | 13,047,471 | 176,542,394 | 0.96% |
| 2025-08-01 | 13.60 | 13.66 | 13.43 | 13.56 | 13.32 | qfq | 10,058,954 | 136,334,769 | 0.44% |
| 2025-07-31 | 13.87 | 13.98 | 13.44 | 13.50 | 13.26 | qfq | 18,536,061 | 253,640,158 | -2.53% |
| 2025-07-30 | 14.12 | 14.13 | 13.76 | 13.85 | 13.61 | qfq | 14,587,969 | 203,198,602 | -1.91% |
| 2025-07-29 | 14.13 | 14.24 | 13.99 | 14.12 | 13.87 | qfq | 14,734,288 | 207,240,036 | -0.63% |
| 2025-07-28 | 14.09 | 14.33 | 14.02 | 14.21 | 13.96 | qfq | 16,606,680 | 236,189,192 | 1.00% |
| 2025-07-25 | 14.09 | 14.32 | 13.98 | 14.07 | 13.82 | qfq | 14,791,502 | 208,780,807 | -0.14% |
| 2025-07-24 | 13.76 | 14.09 | 13.76 | 14.09 | 13.84 | qfq | 17,183,960 | 239,964,861 | 2.25% |
| 2025-07-23 | 13.87 | 13.93 | 13.70 | 13.78 | 13.54 | qfq | 15,221,545 | 210,290,897 | -0.36% |
| 2025-07-22 | 13.68 | 13.91 | 13.56 | 13.83 | 13.59 | qfq | 17,436,619 | 240,363,648 | 1.32% |
| 2025-07-21 | 13.62 | 13.72 | 13.59 | 13.65 | 13.41 | qfq | 13,769,501 | 188,056,146 | 0.15% |
| 2025-07-18 | 13.60 | 13.80 | 13.58 | 13.63 | 13.39 | qfq | 13,809,717 | 188,832,666 | 0.22% |
| 2025-07-17 | 13.57 | 13.66 | 13.49 | 13.60 | 13.36 | qfq | 13,961,573 | 189,732,999 | 0.89% |
| 2025-07-16 | 13.30 | 13.57 | 13.29 | 13.48 | 13.24 | qfq | 12,014,538 | 161,679,071 | 1.28% |
| 2025-07-15 | 13.65 | 13.68 | 13.21 | 13.31 | 13.08 | qfq | 20,983,716 | 281,197,595 | -2.56% |
| 2025-07-14 | 13.69 | 13.84 | 13.62 | 13.66 | 13.42 | qfq | 9,279,762 | 127,003,519 | -0.22% |
| 2025-07-11 | 13.63 | 13.83 | 13.50 | 13.69 | 13.45 | qfq | 10,977,117 | 150,441,348 | 0.44% |
| 2025-07-10 | 13.70 | 13.78 | 13.57 | 13.63 | 13.39 | qfq | 14,135,467 | 193,124,353 | -0.87% |
| 2025-07-09 | 13.92 | 14.10 | 13.68 | 13.75 | 13.51 | qfq | 15,523,735 | 214,830,628 | -1.86% |
| 2025-07-08 | 13.67 | 14.18 | 13.66 | 14.01 | 13.77 | qfq | 18,556,923 | 259,083,420 | 2.34% |
| 2025-07-07 | 13.76 | 13.82 | 13.63 | 13.69 | 13.45 | qfq | 9,954,509 | 136,391,839 | -0.51% |
| 2025-07-04 | 14.06 | 14.17 | 13.76 | 13.76 | 13.52 | qfq | 19,294,435 | 267,897,255 | -2.82% |
| 2025-07-03 | 13.82 | 14.18 | 13.75 | 14.16 | 13.91 | qfq | 19,775,805 | 276,418,023 | 2.46% |
| 2025-07-02 | 13.98 | 14.04 | 13.72 | 13.82 | 13.58 | qfq | 16,618,896 | 229,691,099 | -1.57% |
| 2025-07-01 | 14.26 | 14.28 | 13.86 | 14.04 | 13.79 | qfq | 19,300,478 | 270,234,384 | -1.75% |
| 2025-06-30 | 14.23 | 14.51 | 14.10 | 14.29 | 14.04 | qfq | 21,254,537 | 304,512,461 | 1.06% |
| 2025-06-27 | 14.44 | 14.72 | 14.03 | 14.14 | 13.89 | qfq | 24,895,044 | 355,483,010 | -1.53% |
| 2025-06-26 | 14.90 | 14.94 | 14.35 | 14.36 | 14.11 | qfq | 22,989,142 | 336,579,196 | -3.62% |
| 2025-06-25 | 14.60 | 15.00 | 14.40 | 14.90 | 14.64 | qfq | 31,733,609 | 467,793,222 | 3.54% |
| 2025-06-24 | 14.16 | 14.39 | 14.03 | 14.39 | 14.14 | qfq | 20,542,942 | 293,260,728 | 3.23% |
| 2025-06-23 | 13.75 | 13.98 | 13.66 | 13.94 | 13.70 | qfq | 12,815,461 | 177,391,513 | 1.38% |
| 2025-06-20 | 13.95 | 14.29 | 13.65 | 13.75 | 13.51 | qfq | 14,664,203 | 203,794,621 | -1.22% |
| 2025-06-19 | 13.89 | 14.42 | 13.77 | 13.92 | 13.68 | qfq | 19,400,374 | 273,014,345 | -1.69% |
| 2025-06-18 | 13.99 | 14.16 | 13.88 | 14.16 | 13.62 | qfq | 15,095,051 | 211,421,792 | 0.57% |
| 2025-06-17 | 14.13 | 14.40 | 13.95 | 14.08 | 13.54 | qfq | 19,990,312 | 282,297,304 | -0.21% |
| 2025-06-16 | 13.70 | 14.32 | 13.69 | 14.11 | 13.57 | qfq | 21,619,491 | 304,907,512 | 3.07% |
| 2025-06-13 | 13.64 | 13.87 | 13.55 | 13.69 | 13.17 | qfq | 11,872,753 | 162,744,132 | 0.22% |
| 2025-06-12 | 13.58 | 13.72 | 13.49 | 13.66 | 13.14 | qfq | 8,373,604 | 113,890,743 | 0.29% |
| 2025-06-11 | 13.53 | 13.93 | 13.48 | 13.62 | 13.10 | qfq | 11,752,992 | 161,712,204 | 0.67% |
| 2025-06-10 | 13.81 | 13.91 | 13.39 | 13.53 | 13.01 | qfq | 14,239,080 | 194,129,365 | -1.96% |
| 2025-06-09 | 13.37 | 13.98 | 13.35 | 13.80 | 13.27 | qfq | 17,311,930 | 238,457,325 | 3.29% |
| 2025-06-06 | 13.44 | 13.54 | 13.34 | 13.36 | 12.85 | qfq | 8,609,304 | 115,538,184 | -0.67% |
| 2025-06-05 | 13.45 | 13.47 | 13.27 | 13.45 | 12.94 | qfq | 10,755,632 | 143,811,514 | 0.07% |
| 2025-06-04 | 13.35 | 13.59 | 13.30 | 13.44 | 12.93 | qfq | 10,093,709 | 135,862,577 | 0.60% |
| 2025-06-03 | 13.44 | 13.46 | 13.26 | 13.36 | 12.85 | qfq | 11,884,037 | 158,628,899 | -1.18% |
| 2025-05-30 | 13.50 | 13.70 | 13.23 | 13.52 | 13.00 | qfq | 14,019,541 | 188,600,679 | 0.60% |
| 2025-05-29 | 13.23 | 13.47 | 13.15 | 13.44 | 12.93 | qfq | 8,660,081 | 116,109,016 | 1.90% |
| 2025-05-28 | 13.22 | 13.35 | 13.15 | 13.19 | 12.69 | qfq | 6,950,702 | 92,089,877 | -0.45% |
| 2025-05-27 | 13.42 | 13.45 | 13.07 | 13.25 | 12.75 | qfq | 9,371,982 | 123,833,215 | -0.97% |
| 2025-05-26 | 13.38 | 13.53 | 13.31 | 13.38 | 12.87 | qfq | 9,356,897 | 125,443,999 | -0.59% |
| 2025-05-23 | 13.57 | 13.71 | 13.41 | 13.46 | 12.95 | qfq | 11,429,848 | 154,993,611 | -0.30% |
| 2025-05-22 | 13.70 | 13.74 | 13.48 | 13.50 | 12.99 | qfq | 12,839,497 | 174,413,472 | -1.46% |
| 2025-05-21 | 13.71 | 14.03 | 13.52 | 13.70 | 13.18 | qfq | 19,232,649 | 264,631,696 | -0.07% |
| 2025-05-20 | 13.66 | 13.78 | 13.56 | 13.71 | 13.19 | qfq | 11,950,617 | 163,440,285 | -0.07% |
| 2025-05-19 | 14.00 | 14.00 | 13.50 | 13.72 | 13.20 | qfq | 24,912,402 | 340,485,061 | -2.70% |
| 2025-05-16 | 13.38 | 14.29 | 13.32 | 14.10 | 13.56 | qfq | 28,625,707 | 399,678,332 | 4.91% |
| 2025-05-15 | 13.69 | 13.70 | 13.36 | 13.44 | 12.93 | qfq | 13,244,083 | 178,310,696 | -1.75% |
| 2025-05-14 | 13.90 | 13.92 | 13.47 | 13.68 | 13.16 | qfq | 18,499,109 | 252,201,305 | -1.37% |
| 2025-05-13 | 13.99 | 14.20 | 13.80 | 13.87 | 13.34 | qfq | 24,616,091 | 344,291,112 | 1.24% |
| 2025-05-12 | 13.70 | 13.83 | 13.49 | 13.70 | 13.18 | qfq | 22,680,188 | 309,052,676 | 2.24% |
| 2025-05-09 | 13.88 | 13.89 | 13.20 | 13.40 | 12.89 | qfq | 23,968,420 | 322,592,946 | -1.83% |
| 2025-05-08 | 13.56 | 14.06 | 13.46 | 13.65 | 13.13 | qfq | 30,967,015 | 426,404,878 | -0.15% |
| 2025-05-07 | 13.76 | 14.27 | 13.37 | 13.67 | 13.15 | qfq | 37,351,266 | 516,799,335 | 1.79% |
| 2025-05-06 | 12.84 | 13.47 | 12.75 | 13.43 | 12.92 | qfq | 29,821,502 | 390,752,662 | 6.08% |
| 2025-04-30 | 12.38 | 12.90 | 12.28 | 12.66 | 12.18 | qfq | 32,258,375 | 407,472,306 | 3.35% |
| 2025-04-29 | 12.55 | 12.74 | 11.92 | 12.25 | 11.78 | qfq | 48,613,919 | 592,561,908 | -7.83% |
| 2025-04-28 | 13.90 | 14.20 | 13.16 | 13.29 | 12.78 | qfq | 30,455,905 | 414,026,465 | 0.15% |
| 2025-04-25 | 13.15 | 13.40 | 13.08 | 13.27 | 12.76 | qfq | 17,093,403 | 226,317,021 | 0.91% |
| 2025-04-24 | 13.19 | 13.41 | 13.04 | 13.15 | 12.65 | qfq | 16,938,377 | 223,801,448 | 0.38% |
| 2025-04-23 | 13.14 | 13.31 | 12.97 | 13.10 | 12.60 | qfq | 20,920,598 | 274,838,344 | 1.55% |
| 2025-04-22 | 13.05 | 13.05 | 12.77 | 12.90 | 12.41 | qfq | 11,943,426 | 154,008,670 | -1.38% |
| 2025-04-21 | 12.96 | 13.16 | 12.75 | 13.08 | 12.58 | qfq | 16,588,129 | 214,955,522 | 1.24% |
| 2025-04-18 | 12.82 | 12.97 | 12.74 | 12.92 | 12.43 | qfq | 7,479,391 | 96,137,848 | 0.39% |
| 2025-04-17 | 12.92 | 13.13 | 12.82 | 12.87 | 12.38 | qfq | 9,118,781 | 117,939,969 | -0.54% |
| 2025-04-16 | 13.25 | 13.25 | 12.73 | 12.94 | 12.45 | qfq | 12,282,585 | 159,254,912 | -2.12% |
| 2025-04-15 | 13.27 | 13.28 | 13.06 | 13.22 | 12.72 | qfq | 11,256,357 | 148,373,179 | 0.46% |
| 2025-04-14 | 13.61 | 13.79 | 13.10 | 13.16 | 12.66 | qfq | 21,736,192 | 289,659,581 | 1.39% |
| 2025-04-11 | 12.63 | 13.26 | 12.63 | 12.98 | 12.49 | qfq | 16,217,540 | 210,148,456 | 2.04% |
| 2025-04-10 | 13.02 | 13.45 | 12.67 | 12.72 | 12.24 | qfq | 29,705,164 | 388,751,006 | 3.00% |
| 2025-04-09 | 11.88 | 12.44 | 11.45 | 12.35 | 11.88 | qfq | 25,505,400 | 306,162,799 | 1.23% |
| 2025-04-08 | 12.16 | 12.72 | 11.90 | 12.20 | 11.74 | qfq | 30,194,994 | 368,709,920 | 0.58% |
| 2025-04-07 | 13.82 | 14.23 | 12.12 | 12.13 | 11.67 | qfq | 27,426,557 | 351,247,496 | -19.93% |
| 2025-04-03 | 16.06 | 16.30 | 15.11 | 15.15 | 14.57 | qfq | 20,573,820 | 319,767,566 | -7.28% |
| 2025-04-02 | 16.34 | 16.37 | 16.19 | 16.34 | 15.72 | qfq | 6,315,634 | 102,956,045 | 0.06% |
| 2025-04-01 | 16.56 | 16.62 | 16.28 | 16.33 | 15.71 | qfq | 9,128,731 | 149,565,081 | -0.97% |
| 2025-03-31 | 16.59 | 17.03 | 16.34 | 16.49 | 15.86 | qfq | 12,856,800 | 213,702,010 | -1.26% |
| 2025-03-28 | 16.59 | 16.79 | 16.51 | 16.70 | 16.06 | qfq | 7,056,969 | 117,873,543 | 0.78% |
| 2025-03-27 | 16.50 | 16.77 | 16.34 | 16.57 | 15.94 | qfq | 4,567,120 | 75,616,993 | 0.00% |
| 2025-03-26 | 16.66 | 16.88 | 16.55 | 16.57 | 15.94 | qfq | 5,682,078 | 94,758,723 | -1.02% |
| 2025-03-25 | 16.57 | 16.85 | 16.44 | 16.74 | 16.10 | qfq | 8,158,060 | 136,005,870 | 1.09% |
| 2025-03-24 | 16.59 | 16.69 | 16.31 | 16.56 | 15.93 | qfq | 8,413,171 | 138,676,165 | 0.06% |
| 2025-03-21 | 16.99 | 16.99 | 16.47 | 16.55 | 15.92 | qfq | 11,220,425 | 187,207,853 | -2.99% |
| 2025-03-20 | 16.88 | 17.50 | 16.74 | 17.06 | 16.41 | qfq | 10,416,082 | 177,627,803 | 0.71% |
| 2025-03-19 | 16.75 | 16.99 | 16.52 | 16.94 | 16.29 | qfq | 10,221,282 | 171,679,575 | 0.65% |
| 2025-03-18 | 16.80 | 16.88 | 16.38 | 16.83 | 16.19 | qfq | 18,303,427 | 305,224,905 | -0.77% |
| 2025-03-17 | 17.23 | 17.25 | 16.85 | 16.96 | 16.31 | qfq | 10,802,289 | 183,480,057 | -1.05% |
| 2025-03-14 | 16.87 | 17.20 | 16.75 | 17.14 | 16.49 | qfq | 8,979,317 | 153,104,414 | 1.60% |
| 2025-03-13 | 17.18 | 17.63 | 16.72 | 16.87 | 16.23 | qfq | 10,842,308 | 185,357,297 | -1.86% |
| 2025-03-12 | 17.14 | 17.37 | 16.98 | 17.19 | 16.54 | qfq | 8,820,978 | 151,615,569 | 0.23% |
| 2025-03-11 | 16.85 | 17.19 | 16.81 | 17.15 | 16.50 | qfq | 7,948,693 | 135,439,007 | 1.00% |
| 2025-03-10 | 17.07 | 17.18 | 16.71 | 16.98 | 16.33 | qfq | 10,102,334 | 170,795,944 | -0.53% |
| 2025-03-07 | 17.18 | 17.30 | 16.91 | 17.07 | 16.42 | qfq | 8,153,349 | 139,379,287 | -0.87% |
| 2025-03-06 | 17.24 | 17.38 | 17.00 | 17.22 | 16.56 | qfq | 12,275,054 | 211,255,384 | 0.94% |
| 2025-03-05 | 17.40 | 17.42 | 16.91 | 17.06 | 16.41 | qfq | 12,349,063 | 210,765,733 | -1.39% |
| 2025-03-04 | 17.82 | 18.00 | 17.21 | 17.30 | 16.64 | qfq | 18,027,687 | 314,456,023 | -4.10% |
| 2025-03-03 | 17.63 | 18.63 | 17.52 | 18.04 | 17.35 | qfq | 19,101,737 | 346,920,048 | 3.20% |
| 2025-02-28 | 17.84 | 17.85 | 17.35 | 17.48 | 16.81 | qfq | 10,791,827 | 190,043,245 | -2.02% |
| 2025-02-27 | 18.11 | 18.19 | 17.30 | 17.84 | 17.16 | qfq | 18,533,831 | 328,362,933 | -1.00% |
| 2025-02-26 | 17.99 | 18.30 | 17.76 | 18.02 | 17.33 | qfq | 14,445,417 | 260,402,054 | 2.15% |
| 2025-02-25 | 17.35 | 18.07 | 17.26 | 17.64 | 16.97 | qfq | 13,051,705 | 231,501,982 | 0.40% |
| 2025-02-24 | 17.58 | 17.68 | 17.14 | 17.57 | 16.90 | qfq | 11,568,067 | 201,456,034 | 0.46% |
| 2025-02-21 | 17.27 | 17.79 | 17.10 | 17.49 | 16.82 | qfq | 15,924,772 | 279,669,235 | 2.04% |
| 2025-02-20 | 16.91 | 17.38 | 16.76 | 17.14 | 16.49 | qfq | 10,584,301 | 180,622,388 | 1.42% |
| 2025-02-19 | 16.54 | 17.04 | 16.51 | 16.90 | 16.26 | qfq | 8,583,561 | 144,711,773 | 1.62% |
| 2025-02-18 | 17.24 | 17.29 | 16.52 | 16.63 | 16.00 | qfq | 8,568,616 | 144,879,827 | -1.60% |
| 2025-02-17 | 17.10 | 17.16 | 16.71 | 16.90 | 16.26 | qfq | 8,983,593 | 151,618,306 | -0.59% |
| 2025-02-14 | 17.19 | 17.42 | 16.91 | 17.00 | 16.35 | qfq | 10,621,922 | 181,389,572 | -1.16% |
| 2025-02-13 | 17.60 | 17.71 | 17.17 | 17.20 | 16.54 | qfq | 9,059,663 | 157,712,554 | -1.49% |
| 2025-02-12 | 16.82 | 17.65 | 16.82 | 17.46 | 16.79 | qfq | 12,206,789 | 210,909,710 | 2.83% |
| 2025-02-11 | 17.05 | 17.33 | 16.91 | 16.98 | 16.33 | qfq | 9,904,840 | 169,404,784 | -0.41% |
| 2025-02-10 | 17.08 | 17.26 | 16.51 | 17.05 | 16.40 | qfq | 14,400,211 | 243,410,205 | -0.29% |
| 2025-02-07 | 17.19 | 17.47 | 16.93 | 17.10 | 16.45 | qfq | 14,083,815 | 242,594,507 | -0.29% |
| 2025-02-06 | 15.83 | 17.41 | 15.63 | 17.15 | 16.50 | qfq | 28,917,159 | 487,383,090 | 8.07% |
| 2025-02-05 | 15.46 | 16.01 | 15.41 | 15.87 | 15.27 | qfq | 11,097,648 | 175,575,563 | 3.05% |
| 2025-01-27 | 15.55 | 15.60 | 15.37 | 15.40 | 14.81 | qfq | 7,278,546 | 112,577,341 | -1.16% |
| 2025-01-24 | 15.30 | 15.73 | 15.29 | 15.58 | 14.99 | qfq | 10,667,544 | 165,387,457 | 2.37% |
| 2025-01-23 | 15.64 | 15.80 | 15.22 | 15.22 | 14.64 | qfq | 9,513,072 | 147,618,669 | -1.55% |
| 2025-01-22 | 15.71 | 16.04 | 15.38 | 15.46 | 14.87 | qfq | 9,103,794 | 141,784,722 | -2.58% |
| 2025-01-21 | 16.13 | 16.15 | 15.45 | 15.87 | 15.27 | qfq | 12,371,685 | 195,482,451 | 0.38% |
| 2025-01-20 | 15.29 | 15.93 | 15.29 | 15.81 | 15.21 | qfq | 12,654,758 | 199,013,706 | 3.40% |
| 2025-01-17 | 15.12 | 15.49 | 15.06 | 15.29 | 14.71 | qfq | 7,778,491 | 118,982,582 | 0.72% |
| 2025-01-16 | 15.20 | 15.54 | 15.02 | 15.18 | 14.60 | qfq | 10,012,739 | 152,732,412 | 0.46% |
| 2025-01-15 | 15.80 | 15.81 | 15.04 | 15.11 | 14.53 | qfq | 15,421,733 | 236,038,893 | -4.61% |
| 2025-01-14 | 15.40 | 15.99 | 15.29 | 15.84 | 15.24 | qfq | 12,281,938 | 192,311,058 | 2.46% |
| 2025-01-13 | 15.54 | 15.80 | 15.32 | 15.46 | 14.87 | qfq | 6,674,684 | 103,666,775 | -1.21% |
| 2025-01-10 | 15.96 | 16.33 | 15.65 | 15.65 | 15.05 | qfq | 6,424,711 | 103,086,518 | -2.00% |
| 2025-01-09 | 15.62 | 16.09 | 15.62 | 15.97 | 15.36 | qfq | 8,893,736 | 141,793,686 | 1.46% |
| 2025-01-08 | 15.55 | 15.95 | 15.11 | 15.74 | 15.14 | qfq | 10,044,101 | 156,077,107 | 1.29% |
| 2025-01-07 | 15.62 | 15.90 | 15.40 | 15.54 | 14.95 | qfq | 7,239,011 | 112,953,139 | -0.51% |
| 2025-01-06 | 15.42 | 15.82 | 15.31 | 15.62 | 15.02 | qfq | 10,405,657 | 162,149,503 | 1.49% |
| 2025-01-03 | 15.34 | 15.89 | 15.21 | 15.39 | 14.80 | qfq | 12,321,397 | 191,728,758 | 0.65% |
| 2025-01-02 | 16.18 | 16.20 | 15.13 | 15.29 | 14.71 | qfq | 10,618,407 | 165,359,002 | -4.91% |
| 2024-12-31 | 16.40 | 16.54 | 16.06 | 16.08 | 15.47 | qfq | 10,139,692 | 165,303,113 | -0.80% |
| 2024-12-30 | 16.26 | 16.52 | 16.03 | 16.21 | 15.59 | qfq | 9,155,863 | 149,235,068 | -0.31% |
| 2024-12-27 | 16.43 | 16.80 | 16.21 | 16.26 | 15.64 | qfq | 11,949,049 | 197,032,835 | -0.79% |
| 2024-12-26 | 16.19 | 16.54 | 16.16 | 16.39 | 15.77 | qfq | 8,883,278 | 145,872,920 | 1.42% |
| 2024-12-25 | 16.66 | 16.86 | 16.00 | 16.16 | 15.54 | qfq | 15,982,704 | 259,146,224 | -3.92% |
| 2024-12-24 | 16.98 | 16.98 | 16.64 | 16.82 | 16.18 | qfq | 7,662,601 | 128,823,078 | 0.78% |
| 2024-12-23 | 17.31 | 17.59 | 16.59 | 16.69 | 16.05 | qfq | 13,635,899 | 230,960,082 | -3.36% |
| 2024-12-20 | 17.40 | 17.75 | 17.03 | 17.27 | 16.61 | qfq | 13,063,887 | 226,611,346 | 0.41% |
| 2024-12-19 | 17.00 | 17.38 | 16.86 | 17.20 | 16.54 | qfq | 8,637,656 | 147,834,834 | 0.41% |
| 2024-12-18 | 16.97 | 17.49 | 16.96 | 17.13 | 16.48 | qfq | 11,943,203 | 206,444,618 | 0.88% |
| 2024-12-17 | 16.93 | 17.36 | 16.79 | 16.98 | 16.33 | qfq | 10,734,667 | 183,031,142 | 0.35% |
| 2024-12-16 | 16.70 | 17.29 | 16.70 | 16.92 | 16.28 | qfq | 10,453,591 | 177,670,229 | 0.83% |
| 2024-12-13 | 17.03 | 17.03 | 16.61 | 16.78 | 16.14 | qfq | 10,291,841 | 172,787,638 | -1.76% |
| 2024-12-12 | 17.25 | 17.29 | 16.82 | 17.08 | 16.43 | qfq | 8,280,102 | 141,252,117 | 0.00% |
| 2024-12-11 | 17.01 | 17.21 | 16.82 | 17.08 | 16.43 | qfq | 8,866,683 | 151,046,780 | 0.59% |
| 2024-12-10 | 17.35 | 17.45 | 16.91 | 16.98 | 16.33 | qfq | 15,661,074 | 270,143,327 | 1.49% |
| 2024-12-09 | 16.78 | 16.98 | 16.45 | 16.73 | 16.09 | qfq | 9,280,663 | 155,122,201 | -0.54% |
| 2024-12-06 | 16.64 | 16.95 | 16.39 | 16.82 | 16.18 | qfq | 10,279,622 | 171,740,500 | 0.78% |
| 2024-12-05 | 16.50 | 16.91 | 16.35 | 16.69 | 16.05 | qfq | 11,455,958 | 190,015,584 | -0.30% |
| 2024-12-04 | 16.94 | 17.08 | 16.61 | 16.74 | 16.10 | qfq | 9,916,175 | 166,884,713 | -1.76% |
| 2024-12-03 | 17.45 | 17.46 | 16.77 | 17.04 | 16.39 | qfq | 12,249,712 | 208,030,875 | -2.07% |
| 2024-12-02 | 16.30 | 17.80 | 16.30 | 17.40 | 16.74 | qfq | 21,725,222 | 375,995,918 | 5.71% |
| 2024-11-29 | 16.28 | 16.65 | 16.15 | 16.46 | 15.83 | qfq | 9,499,361 | 155,903,938 | 1.35% |
| 2024-11-28 | 16.65 | 16.70 | 16.21 | 16.24 | 15.62 | qfq | 9,358,286 | 153,337,165 | -2.58% |
| 2024-11-27 | 16.10 | 16.68 | 15.66 | 16.67 | 16.04 | qfq | 14,059,069 | 227,592,909 | 3.93% |
| 2024-11-26 | 16.35 | 16.48 | 15.95 | 16.04 | 15.43 | qfq | 12,916,714 | 209,718,888 | -1.96% |
| 2024-11-25 | 16.27 | 16.61 | 16.00 | 16.36 | 15.74 | qfq | 10,300,866 | 168,037,213 | 1.24% |
| 2024-11-22 | 16.92 | 17.05 | 16.16 | 16.16 | 15.54 | qfq | 12,241,431 | 203,365,927 | -4.49% |
| 2024-11-21 | 17.52 | 17.65 | 16.67 | 16.92 | 16.28 | qfq | 18,688,373 | 318,295,460 | -3.42% |
| 2024-11-20 | 17.55 | 17.63 | 17.27 | 17.52 | 16.85 | qfq | 10,118,515 | 176,492,592 | -0.57% |
| 2024-11-19 | 16.91 | 17.73 | 16.88 | 17.62 | 16.95 | qfq | 12,758,315 | 220,472,714 | 4.69% |
| 2024-11-18 | 16.96 | 17.67 | 16.67 | 16.83 | 16.19 | qfq | 14,463,991 | 248,902,535 | -1.98% |
| 2024-11-15 | 17.95 | 18.17 | 17.14 | 17.17 | 16.52 | qfq | 15,793,269 | 278,278,733 | -4.35% |
| 2024-11-14 | 18.19 | 18.78 | 17.88 | 17.95 | 17.27 | qfq | 18,765,597 | 343,347,078 | -0.99% |
| 2024-11-13 | 18.10 | 18.47 | 17.52 | 18.13 | 17.44 | qfq | 16,376,144 | 293,690,957 | -1.47% |
| 2024-11-12 | 18.88 | 19.00 | 18.23 | 18.40 | 17.70 | qfq | 17,503,367 | 326,403,244 | -0.54% |
| 2024-11-11 | 18.00 | 18.59 | 17.82 | 18.50 | 17.80 | qfq | 20,194,824 | 369,629,083 | 2.15% |
| 2024-11-08 | 18.42 | 18.83 | 17.95 | 18.11 | 17.42 | qfq | 17,399,007 | 320,224,194 | -0.77% |
| 2024-11-07 | 18.49 | 18.67 | 17.96 | 18.25 | 17.55 | qfq | 17,304,808 | 316,020,397 | -0.71% |
| 2024-11-06 | 18.63 | 19.65 | 18.10 | 18.38 | 17.68 | qfq | 23,687,199 | 447,783,517 | -0.81% |
| 2024-11-05 | 18.07 | 18.79 | 17.71 | 18.53 | 17.82 | qfq | 14,783,647 | 272,481,193 | 2.60% |
| 2024-11-04 | 17.37 | 18.35 | 17.37 | 18.06 | 17.37 | qfq | 13,374,173 | 240,022,969 | 3.44% |
| 2024-11-01 | 17.86 | 17.99 | 17.20 | 17.46 | 16.79 | qfq | 14,572,625 | 256,215,611 | -3.22% |
| 2024-10-31 | 17.46 | 18.30 | 17.41 | 18.04 | 17.35 | qfq | 15,017,562 | 268,783,456 | 1.29% |
| 2024-10-30 | 17.64 | 18.48 | 17.51 | 17.81 | 17.13 | qfq | 17,872,895 | 321,135,000 | 0.45% |
| 2024-10-29 | 17.30 | 18.57 | 17.30 | 17.73 | 17.05 | qfq | 27,058,718 | 487,686,961 | 3.68% |
| 2024-10-28 | 17.48 | 17.48 | 16.70 | 17.10 | 16.45 | qfq | 13,812,923 | 234,938,087 | 0.06% |
| 2024-10-25 | 16.54 | 17.51 | 16.54 | 17.09 | 16.44 | qfq | 18,359,289 | 313,484,278 | 3.70% |
| 2024-10-24 | 17.16 | 17.23 | 16.35 | 16.48 | 15.85 | qfq | 19,443,265 | 323,655,798 | -4.30% |
| 2024-10-23 | 17.20 | 17.85 | 17.02 | 17.22 | 16.56 | qfq | 19,395,815 | 337,470,137 | 0.06% |
| 2024-10-22 | 17.20 | 17.61 | 16.68 | 17.21 | 16.55 | qfq | 17,042,676 | 291,479,190 | -0.12% |
| 2024-10-21 | 17.50 | 18.10 | 17.01 | 17.23 | 16.57 | qfq | 23,632,900 | 416,592,722 | 0.47% |
| 2024-10-18 | 16.15 | 17.86 | 16.00 | 17.15 | 16.50 | qfq | 27,461,820 | 463,854,388 | 7.19% |
| 2024-10-17 | 15.72 | 16.87 | 15.56 | 16.00 | 15.39 | qfq | 22,920,654 | 376,048,998 | 2.11% |
| 2024-10-16 | 15.48 | 15.81 | 15.13 | 15.67 | 15.07 | qfq | 16,879,864 | 261,858,895 | 1.29% |
| 2024-10-15 | 16.25 | 16.25 | 15.42 | 15.47 | 14.88 | qfq | 24,083,630 | 379,186,454 | -5.21% |
| 2024-10-14 | 15.95 | 16.43 | 15.47 | 16.32 | 15.70 | qfq | 28,948,729 | 460,449,335 | 0.55% |
| 2024-10-11 | 16.95 | 17.29 | 15.93 | 16.23 | 15.61 | qfq | 16,506,994 | 271,232,833 | -5.91% |
| 2024-10-10 | 17.11 | 18.30 | 17.11 | 17.25 | 16.59 | qfq | 24,827,590 | 437,928,532 | 1.59% |
| 2024-10-09 | 18.90 | 18.90 | 16.90 | 16.98 | 16.33 | qfq | 29,486,033 | 531,283,907 | -11.65% |
| 2024-10-08 | 20.50 | 20.55 | 18.13 | 19.22 | 18.49 | qfq | 48,273,882 | 920,848,367 | 11.94% |
| 2024-09-30 | 16.04 | 17.18 | 15.74 | 17.17 | 16.52 | qfq | 33,600,073 | 554,183,875 | 13.18% |
| 2024-09-27 | 14.55 | 15.36 | 14.34 | 15.17 | 14.59 | qfq | 10,416,287 | 154,917,654 | 6.31% |
| 2024-09-26 | 13.83 | 14.27 | 13.62 | 14.27 | 13.73 | qfq | 10,047,195 | 139,828,017 | 3.56% |
| 2024-09-25 | 13.90 | 14.45 | 13.69 | 13.78 | 13.26 | qfq | 10,318,925 | 145,371,114 | -0.07% |
| 2024-09-24 | 13.16 | 13.96 | 13.14 | 13.79 | 13.26 | qfq | 11,908,395 | 161,741,393 | 4.71% |
| 2024-09-23 | 13.50 | 13.60 | 13.14 | 13.17 | 12.67 | qfq | 5,391,899 | 71,689,537 | -2.37% |
| 2024-09-20 | 13.39 | 13.74 | 13.29 | 13.49 | 12.98 | qfq | 5,635,406 | 76,009,997 | 0.82% |
| 2024-09-19 | 13.26 | 13.40 | 13.06 | 13.38 | 12.87 | qfq | 8,658,739 | 114,820,204 | 0.60% |
| 2024-09-18 | 13.92 | 13.98 | 13.07 | 13.30 | 12.79 | qfq | 12,207,557 | 163,135,374 | -4.80% |
| 2024-09-13 | 14.10 | 14.22 | 13.90 | 13.97 | 13.44 | qfq | 4,551,703 | 63,992,230 | -1.27% |
| 2024-09-12 | 14.42 | 14.52 | 13.97 | 14.15 | 13.61 | qfq | 7,060,812 | 100,362,598 | -1.94% |
| 2024-09-11 | 14.02 | 14.50 | 14.00 | 14.43 | 13.88 | qfq | 8,448,820 | 121,058,034 | 2.27% |
| 2024-09-10 | 14.27 | 14.33 | 13.69 | 14.11 | 13.57 | qfq | 11,072,897 | 154,759,129 | -1.74% |
| 2024-09-09 | 14.54 | 14.64 | 14.28 | 14.36 | 13.81 | qfq | 5,054,948 | 72,852,098 | -0.21% |
| 2024-09-06 | 14.78 | 14.81 | 14.38 | 14.39 | 13.84 | qfq | 5,018,050 | 73,166,560 | -2.64% |
| 2024-09-05 | 14.55 | 14.97 | 14.40 | 14.78 | 14.22 | qfq | 7,880,366 | 116,223,360 | 1.03% |
| 2024-09-04 | 14.36 | 14.76 | 14.20 | 14.63 | 14.07 | qfq | 10,281,937 | 149,532,310 | 0.97% |
| 2024-09-03 | 14.53 | 14.78 | 14.35 | 14.49 | 13.94 | qfq | 7,012,582 | 101,929,729 | -0.34% |
| 2024-09-02 | 15.17 | 15.20 | 14.50 | 14.54 | 13.99 | qfq | 9,897,256 | 146,504,113 | -4.15% |
| 2024-08-30 | 14.70 | 15.34 | 14.65 | 15.17 | 14.59 | qfq | 13,597,176 | 206,201,200 | 3.20% |
| 2024-08-29 | 14.04 | 14.96 | 13.97 | 14.70 | 14.14 | qfq | 11,562,173 | 169,059,746 | 4.26% |
| 2024-08-28 | 13.83 | 14.17 | 13.80 | 14.10 | 13.56 | qfq | 4,506,236 | 63,051,158 | 1.59% |
| 2024-08-27 | 14.50 | 14.50 | 13.83 | 13.88 | 13.35 | qfq | 8,652,076 | 121,287,576 | -4.67% |
| 2024-08-26 | 14.49 | 14.74 | 14.35 | 14.56 | 14.01 | qfq | 7,185,912 | 104,337,673 | 1.46% |
| 2024-08-23 | 13.90 | 14.63 | 13.82 | 14.35 | 13.80 | qfq | 13,982,357 | 200,420,167 | 3.84% |
| 2024-08-22 | 13.65 | 14.00 | 13.47 | 13.82 | 13.29 | qfq | 10,467,539 | 143,935,787 | 0.88% |
| 2024-08-21 | 13.37 | 13.94 | 13.26 | 13.70 | 13.18 | qfq | 11,060,216 | 151,182,701 | 2.24% |
| 2024-08-20 | 13.47 | 13.65 | 13.16 | 13.40 | 12.89 | qfq | 8,297,724 | 110,932,452 | -0.15% |
| 2024-08-19 | 13.40 | 13.97 | 13.35 | 13.42 | 12.91 | qfq | 10,994,477 | 149,736,679 | 0.30% |
| 2024-08-16 | 13.59 | 13.65 | 13.18 | 13.38 | 12.87 | qfq | 13,335,088 | 178,477,794 | -1.40% |
| 2024-08-15 | 13.23 | 13.70 | 13.22 | 13.57 | 13.05 | qfq | 10,551,992 | 142,107,699 | 1.72% |
| 2024-08-14 | 13.88 | 13.89 | 13.30 | 13.34 | 12.83 | qfq | 14,404,524 | 195,893,506 | -3.33% |
| 2024-08-13 | 13.95 | 14.23 | 13.75 | 13.80 | 13.27 | qfq | 11,331,972 | 157,998,148 | -1.08% |
| 2024-08-12 | 14.16 | 14.19 | 13.86 | 13.95 | 13.42 | qfq | 6,648,669 | 92,965,412 | -0.99% |
| 2024-08-09 | 14.18 | 14.26 | 13.77 | 14.09 | 13.55 | qfq | 8,513,529 | 119,195,501 | 0.28% |
| 2024-08-08 | 13.90 | 14.26 | 13.65 | 14.05 | 13.51 | qfq | 6,733,618 | 93,976,915 | -0.64% |
| 2024-08-07 | 14.33 | 14.33 | 13.87 | 14.14 | 13.60 | qfq | 9,700,186 | 136,358,971 | -0.84% |
| 2024-08-06 | 14.03 | 14.34 | 13.99 | 14.26 | 13.72 | qfq | 8,738,010 | 123,858,796 | 2.89% |
| 2024-08-05 | 14.95 | 15.19 | 13.82 | 13.86 | 13.33 | qfq | 19,844,467 | 284,656,845 | -8.51% |
| 2024-08-02 | 15.37 | 15.75 | 15.02 | 15.15 | 14.57 | qfq | 7,303,166 | 111,982,690 | -2.32% |
| 2024-08-01 | 15.65 | 15.82 | 15.09 | 15.51 | 14.92 | qfq | 11,476,035 | 176,687,224 | -1.46% |
| 2024-07-31 | 14.67 | 15.76 | 14.59 | 15.74 | 15.14 | qfq | 14,896,614 | 229,530,987 | 6.93% |
| 2024-07-30 | 14.59 | 14.85 | 14.45 | 14.72 | 14.16 | qfq | 5,056,492 | 74,335,896 | 0.82% |
| 2024-07-29 | 14.97 | 15.05 | 14.49 | 14.60 | 14.04 | qfq | 9,649,665 | 141,356,060 | -5.07% |
| 2024-07-26 | 15.24 | 15.52 | 14.93 | 15.38 | 14.54 | qfq | 10,385,503 | 158,217,508 | 2.47% |
| 2024-07-25 | 14.59 | 15.13 | 14.32 | 15.01 | 14.19 | qfq | 14,212,865 | 210,004,993 | 1.42% |
| 2024-07-24 | 15.48 | 15.59 | 14.75 | 14.80 | 13.99 | qfq | 12,557,669 | 190,019,012 | -2.89% |
| 2024-07-23 | 15.39 | 15.69 | 15.24 | 15.24 | 14.40 | qfq | 13,135,656 | 203,151,790 | -0.65% |
| 2024-07-22 | 15.59 | 15.59 | 14.95 | 15.34 | 14.50 | qfq | 17,273,093 | 262,542,096 | -1.03% |
| 2024-07-19 | 15.65 | 16.00 | 15.40 | 15.50 | 14.65 | qfq | 12,190,968 | 190,734,661 | -1.52% |
| 2024-07-18 | 15.70 | 16.13 | 15.35 | 15.74 | 14.88 | qfq | 14,362,647 | 225,329,048 | -1.56% |
| 2024-07-17 | 16.64 | 16.84 | 15.90 | 15.99 | 15.11 | qfq | 18,514,154 | 301,635,311 | -4.65% |
| 2024-07-16 | 15.89 | 17.50 | 15.89 | 16.77 | 15.85 | qfq | 29,621,979 | 496,401,841 | 4.81% |
| 2024-07-15 | 16.01 | 16.24 | 15.64 | 16.00 | 15.12 | qfq | 14,956,602 | 238,098,376 | -0.93% |
| 2024-07-12 | 15.40 | 16.44 | 14.92 | 16.15 | 15.26 | qfq | 28,345,345 | 442,837,972 | 3.79% |
| 2024-07-11 | 15.36 | 15.87 | 15.10 | 15.56 | 14.71 | qfq | 22,883,368 | 355,614,275 | 3.80% |
| 2024-07-10 | 15.27 | 15.65 | 14.90 | 14.99 | 14.17 | qfq | 19,119,014 | 291,599,088 | -2.73% |
| 2024-07-09 | 14.56 | 15.55 | 14.41 | 15.41 | 14.56 | qfq | 28,660,500 | 432,696,552 | 5.84% |
| 2024-07-08 | 14.52 | 14.86 | 14.31 | 14.56 | 13.76 | qfq | 13,331,421 | 193,918,898 | 0.28% |
| 2024-07-05 | 13.85 | 14.60 | 13.63 | 14.52 | 13.72 | qfq | 16,145,300 | 228,386,531 | 4.31% |
| 2024-07-04 | 14.36 | 14.57 | 13.90 | 13.92 | 13.16 | qfq | 12,642,201 | 179,032,288 | -3.27% |
| 2024-07-03 | 14.54 | 15.04 | 14.26 | 14.39 | 13.60 | qfq | 15,915,049 | 232,793,913 | -0.69% |
| 2024-07-02 | 14.79 | 15.32 | 14.41 | 14.49 | 13.69 | qfq | 16,462,122 | 245,228,426 | -2.95% |
| 2024-07-01 | 15.17 | 15.17 | 14.36 | 14.93 | 14.11 | qfq | 25,536,961 | 376,459,500 | 0.20% |
| 2024-06-28 | 14.21 | 15.60 | 14.05 | 14.90 | 14.08 | qfq | 37,341,792 | 561,810,103 | 5.90% |
| 2024-06-27 | 14.05 | 14.55 | 13.89 | 14.07 | 13.30 | qfq | 16,040,501 | 227,134,452 | -0.50% |
| 2024-06-26 | 13.94 | 14.25 | 13.64 | 14.14 | 13.36 | qfq | 16,624,027 | 230,980,487 | 1.00% |
| 2024-06-25 | 13.69 | 14.23 | 13.32 | 14.00 | 13.23 | qfq | 20,021,585 | 278,567,494 | 1.82% |
| 2024-06-24 | 14.04 | 14.26 | 13.53 | 13.75 | 13.00 | qfq | 16,525,322 | 227,907,354 | -2.76% |
| 2024-06-21 | 14.29 | 14.30 | 14.03 | 14.14 | 13.36 | qfq | 6,919,962 | 97,959,804 | -0.98% |
| 2024-06-20 | 14.60 | 14.80 | 14.21 | 14.28 | 13.50 | qfq | 13,287,777 | 192,732,911 | -1.65% |
| 2024-06-19 | 14.80 | 15.14 | 14.42 | 14.52 | 13.72 | qfq | 16,746,186 | 246,234,809 | -1.43% |
| 2024-06-18 | 14.29 | 14.98 | 14.15 | 14.73 | 13.92 | qfq | 23,396,299 | 345,075,936 | 3.73% |
| 2024-06-17 | 13.64 | 14.70 | 13.40 | 14.20 | 13.42 | qfq | 30,165,354 | 427,502,604 | 4.03% |
| 2024-06-14 | 13.81 | 13.81 | 13.26 | 13.65 | 12.90 | qfq | 10,676,211 | 144,591,460 | -0.22% |
| 2024-06-13 | 13.69 | 14.02 | 13.59 | 13.68 | 12.93 | qfq | 13,300,336 | 182,972,970 | -0.51% |
| 2024-06-12 | 13.34 | 14.44 | 13.30 | 13.75 | 13.00 | qfq | 21,115,652 | 294,720,556 | 3.93% |
| 2024-06-11 | 12.60 | 13.25 | 12.42 | 13.23 | 12.50 | qfq | 15,698,334 | 203,862,904 | 4.50% |
| 2024-06-07 | 13.14 | 13.18 | 12.55 | 12.66 | 11.97 | qfq | 14,768,951 | 188,922,174 | -2.91% |
| 2024-06-06 | 13.60 | 13.73 | 12.99 | 13.04 | 12.32 | qfq | 19,304,393 | 255,088,888 | -4.12% |
| 2024-06-05 | 13.92 | 14.19 | 13.59 | 13.60 | 12.85 | qfq | 11,960,645 | 166,010,962 | -1.66% |
| 2024-06-04 | 13.95 | 13.99 | 13.60 | 13.83 | 13.07 | qfq | 11,653,334 | 160,252,408 | -1.14% |
| 2024-06-03 | 14.29 | 14.42 | 13.85 | 13.99 | 13.22 | qfq | 14,406,749 | 201,983,083 | -2.10% |
| 2024-05-31 | 14.22 | 14.85 | 14.11 | 14.29 | 13.51 | qfq | 23,562,059 | 341,731,824 | 0.49% |
| 2024-05-30 | 13.84 | 14.31 | 13.71 | 14.22 | 13.44 | qfq | 15,461,004 | 216,946,061 | 2.08% |
| 2024-05-29 | 13.74 | 14.21 | 13.74 | 13.93 | 13.17 | qfq | 13,177,865 | 184,085,349 | 1.31% |
| 2024-05-28 | 13.99 | 14.20 | 13.71 | 13.75 | 13.00 | qfq | 10,213,453 | 141,812,077 | -1.86% |
| 2024-05-27 | 14.17 | 14.23 | 13.75 | 14.01 | 13.24 | qfq | 13,088,446 | 182,696,655 | -0.43% |
| 2024-05-24 | 14.34 | 14.64 | 14.04 | 14.07 | 13.30 | qfq | 12,168,661 | 173,691,911 | -2.63% |
| 2024-05-23 | 14.86 | 14.93 | 14.38 | 14.45 | 13.66 | qfq | 18,764,259 | 274,309,287 | -2.56% |
| 2024-05-22 | 14.02 | 14.98 | 13.96 | 14.83 | 14.02 | qfq | 30,048,944 | 438,709,430 | 5.48% |
| 2024-05-21 | 13.72 | 14.25 | 13.54 | 14.06 | 13.29 | qfq | 20,425,154 | 286,904,406 | 2.78% |
| 2024-05-20 | 13.80 | 13.89 | 13.55 | 13.68 | 12.93 | qfq | 15,643,168 | 214,405,067 | -0.80% |
| 2024-05-17 | 13.06 | 13.83 | 13.06 | 13.79 | 13.03 | qfq | 22,934,938 | 310,534,765 | 4.47% |
| 2024-05-16 | 12.74 | 13.26 | 12.58 | 13.20 | 12.48 | qfq | 21,442,993 | 280,489,825 | 4.10% |
| 2024-05-15 | 12.84 | 12.88 | 12.66 | 12.68 | 11.98 | qfq | 7,625,246 | 97,263,472 | -0.78% |
| 2024-05-14 | 13.21 | 13.26 | 12.72 | 12.78 | 12.08 | qfq | 12,484,892 | 160,586,464 | -2.22% |
| 2024-05-13 | 13.13 | 13.14 | 12.81 | 13.07 | 12.35 | qfq | 13,560,414 | 176,110,332 | -1.28% |
| 2024-05-10 | 13.16 | 13.39 | 12.98 | 13.24 | 12.51 | qfq | 17,867,200 | 235,583,271 | 0.30% |
| 2024-05-09 | 12.94 | 13.43 | 12.85 | 13.20 | 12.48 | qfq | 16,337,480 | 216,253,798 | 3.53% |
| 2024-05-08 | 13.10 | 13.10 | 12.71 | 12.75 | 12.05 | qfq | 9,488,458 | 122,067,428 | -2.15% |
| 2024-05-07 | 13.00 | 13.18 | 12.87 | 13.03 | 12.31 | qfq | 12,425,511 | 161,871,052 | 0.39% |
| 2024-05-06 | 12.93 | 13.19 | 12.89 | 12.98 | 12.27 | qfq | 15,654,239 | 204,290,435 | 2.69% |
| 2024-04-30 | 12.99 | 13.00 | 12.60 | 12.64 | 11.95 | qfq | 13,582,695 | 172,503,667 | -2.69% |
| 2024-04-29 | 12.51 | 13.06 | 12.38 | 12.99 | 12.28 | qfq | 19,416,967 | 249,266,679 | 5.01% |
| 2024-04-26 | 11.87 | 12.40 | 11.82 | 12.37 | 11.69 | qfq | 19,817,741 | 242,036,243 | 3.78% |
| 2024-04-25 | 11.81 | 12.16 | 11.68 | 11.92 | 11.27 | qfq | 16,254,738 | 194,040,375 | 1.02% |
| 2024-04-24 | 11.74 | 11.82 | 11.44 | 11.80 | 11.15 | qfq | 14,614,037 | 170,351,129 | 0.60% |
| 2024-04-23 | 12.00 | 12.10 | 11.45 | 11.73 | 11.09 | qfq | 24,113,647 | 283,071,544 | -4.48% |
| 2024-04-22 | 12.12 | 12.44 | 11.84 | 12.28 | 11.61 | qfq | 15,098,513 | 184,404,634 | 1.32% |
| 2024-04-19 | 12.39 | 12.44 | 12.07 | 12.12 | 11.45 | qfq | 13,074,122 | 159,457,567 | -2.96% |
| 2024-04-18 | 12.23 | 12.73 | 11.91 | 12.49 | 11.80 | qfq | 17,345,367 | 215,266,853 | 2.71% |
| 2024-04-17 | 11.76 | 12.23 | 11.76 | 12.16 | 11.49 | qfq | 16,051,545 | 194,142,308 | 4.47% |
| 2024-04-16 | 12.18 | 12.33 | 11.59 | 11.64 | 11.00 | qfq | 18,184,719 | 216,520,186 | -5.67% |
| 2024-04-15 | 12.43 | 12.76 | 12.13 | 12.34 | 11.66 | qfq | 18,638,276 | 231,062,209 | -0.88% |
| 2024-04-12 | 12.95 | 12.97 | 12.42 | 12.45 | 11.77 | qfq | 17,542,755 | 221,471,379 | -4.01% |
| 2024-04-11 | 13.20 | 13.23 | 12.85 | 12.97 | 12.26 | qfq | 16,629,655 | 216,681,295 | -2.48% |
| 2024-04-10 | 13.84 | 13.84 | 13.20 | 13.30 | 12.57 | qfq | 16,634,950 | 223,080,128 | -3.55% |
| 2024-04-09 | 13.00 | 13.88 | 12.95 | 13.79 | 13.03 | qfq | 23,053,885 | 313,033,174 | 6.08% |
| 2024-04-08 | 13.40 | 13.59 | 12.93 | 13.00 | 12.29 | qfq | 18,741,740 | 247,005,958 | -5.18% |
| 2024-04-03 | 14.11 | 14.19 | 13.66 | 13.71 | 12.96 | qfq | 14,404,677 | 199,454,141 | -3.31% |
| 2024-04-02 | 13.93 | 14.33 | 13.83 | 14.18 | 13.40 | qfq | 20,162,201 | 284,077,612 | 1.72% |
| 2024-04-01 | 14.00 | 14.28 | 13.72 | 13.94 | 13.17 | qfq | 20,833,811 | 291,767,005 | 3.03% |
| 2024-03-29 | 13.14 | 13.75 | 13.03 | 13.53 | 12.79 | qfq | 23,903,380 | 318,194,010 | 5.95% |
| 2024-03-28 | 12.57 | 12.95 | 12.38 | 12.77 | 12.07 | qfq | 15,003,047 | 191,218,347 | 2.49% |
| 2024-03-27 | 13.08 | 13.17 | 12.46 | 12.46 | 11.78 | qfq | 14,301,344 | 182,736,326 | -5.61% |
| 2024-03-26 | 13.19 | 13.32 | 12.93 | 13.20 | 12.48 | qfq | 13,099,318 | 172,156,088 | 0.92% |
| 2024-03-25 | 13.45 | 13.50 | 13.07 | 13.08 | 12.36 | qfq | 12,360,750 | 164,536,880 | -2.61% |
| 2024-03-22 | 13.80 | 13.88 | 13.36 | 13.43 | 12.69 | qfq | 14,238,056 | 192,771,853 | -2.89% |
| 2024-03-21 | 14.28 | 14.33 | 13.78 | 13.83 | 13.07 | qfq | 19,565,091 | 273,569,876 | -2.95% |
| 2024-03-20 | 14.17 | 14.50 | 14.13 | 14.25 | 13.47 | qfq | 14,663,530 | 209,332,828 | 0.42% |
| 2024-03-19 | 14.35 | 14.50 | 14.18 | 14.19 | 13.41 | qfq | 17,149,855 | 245,644,508 | -1.32% |
| 2024-03-18 | 14.44 | 14.63 | 14.23 | 14.38 | 13.59 | qfq | 22,197,804 | 318,478,093 | 0.21% |
| 2024-03-15 | 14.32 | 14.38 | 13.92 | 14.35 | 13.56 | qfq | 14,999,577 | 211,979,158 | -0.28% |
| 2024-03-14 | 14.60 | 14.85 | 14.21 | 14.39 | 13.60 | qfq | 13,012,381 | 188,465,224 | -1.77% |
| 2024-03-13 | 14.76 | 14.86 | 14.52 | 14.65 | 13.85 | qfq | 16,273,821 | 238,358,459 | -1.21% |
| 2024-03-12 | 14.95 | 15.15 | 14.56 | 14.83 | 14.02 | qfq | 19,650,048 | 291,331,211 | -1.46% |
| 2024-03-11 | 14.17 | 15.12 | 14.15 | 15.05 | 14.22 | qfq | 23,006,926 | 339,323,652 | 6.74% |
| 2024-03-08 | 14.14 | 14.33 | 13.86 | 14.10 | 13.33 | qfq | 12,428,427 | 174,817,754 | 0.14% |
| 2024-03-07 | 14.58 | 14.67 | 14.07 | 14.08 | 13.31 | qfq | 10,476,658 | 149,863,568 | -3.23% |
| 2024-03-06 | 14.40 | 14.82 | 14.11 | 14.55 | 13.75 | qfq | 12,845,247 | 185,710,935 | -0.07% |
| 2024-03-05 | 14.65 | 14.78 | 14.42 | 14.56 | 13.76 | qfq | 12,993,000 | 189,210,462 | -1.95% |
| 2024-03-04 | 14.92 | 15.25 | 14.66 | 14.85 | 14.04 | qfq | 19,618,490 | 292,796,951 | 0.75% |
| 2024-03-01 | 14.79 | 15.05 | 14.62 | 14.74 | 13.93 | qfq | 18,173,298 | 268,399,974 | 0.00% |
| 2024-02-29 | 14.16 | 14.75 | 14.00 | 14.74 | 13.93 | qfq | 20,664,782 | 298,718,944 | 3.58% |
| 2024-02-28 | 14.89 | 15.45 | 14.23 | 14.23 | 13.45 | qfq | 30,400,715 | 453,309,943 | -2.73% |
| 2024-02-27 | 14.20 | 14.63 | 14.14 | 14.63 | 13.83 | qfq | 25,305,715 | 364,467,831 | 2.16% |
| 2024-02-26 | 15.08 | 15.09 | 14.08 | 14.32 | 13.53 | qfq | 28,791,988 | 414,790,779 | -3.96% |
| 2024-02-23 | 14.27 | 14.98 | 14.11 | 14.91 | 14.09 | qfq | 17,348,768 | 253,103,193 | 4.48% |
| 2024-02-22 | 14.31 | 14.50 | 14.10 | 14.27 | 13.49 | qfq | 9,646,507 | 137,313,615 | -0.63% |
| 2024-02-21 | 13.92 | 14.86 | 13.64 | 14.36 | 13.57 | qfq | 15,572,830 | 222,674,917 | 2.06% |
| 2024-02-20 | 13.91 | 14.14 | 13.70 | 14.07 | 13.30 | qfq | 10,586,827 | 147,221,596 | 0.07% |
| 2024-02-19 | 14.60 | 14.64 | 13.73 | 14.06 | 13.29 | qfq | 15,064,308 | 213,534,833 | -0.50% |
| 2024-02-08 | 14.55 | 15.13 | 13.93 | 14.13 | 13.35 | qfq | 24,499,583 | 357,065,945 | -1.46% |
| 2024-02-07 | 13.03 | 14.38 | 12.82 | 14.34 | 13.55 | qfq | 31,043,718 | 432,774,332 | 8.72% |
| 2024-02-06 | 11.51 | 13.30 | 11.13 | 13.19 | 12.47 | qfq | 30,038,343 | 363,371,577 | 11.97% |
| 2024-02-05 | 12.60 | 12.65 | 11.33 | 11.78 | 11.13 | qfq | 25,930,519 | 308,241,740 | -7.46% |
| 2024-02-02 | 13.34 | 13.34 | 12.22 | 12.73 | 12.03 | qfq | 19,436,632 | 249,787,504 | -3.92% |
| 2024-02-01 | 13.30 | 13.77 | 13.11 | 13.25 | 12.52 | qfq | 16,882,262 | 226,173,606 | -1.27% |
| 2024-01-31 | 14.10 | 14.47 | 13.40 | 13.42 | 12.68 | qfq | 14,086,730 | 193,925,183 | -5.23% |
| 2024-01-30 | 14.36 | 14.69 | 14.15 | 14.16 | 13.38 | qfq | 12,128,546 | 175,519,261 | -1.94% |
| 2024-01-29 | 15.04 | 15.34 | 14.44 | 14.44 | 13.65 | qfq | 14,751,371 | 218,930,961 | -3.35% |
| 2024-01-26 | 15.62 | 15.80 | 14.84 | 14.94 | 14.12 | qfq | 18,491,767 | 283,086,149 | -4.90% |
| 2024-01-25 | 15.50 | 15.89 | 15.22 | 15.71 | 14.85 | qfq | 15,185,031 | 237,374,021 | 0.77% |
| 2024-01-24 | 15.93 | 16.30 | 15.22 | 15.59 | 14.73 | qfq | 19,025,622 | 297,584,739 | 0.00% |
| 2024-01-23 | 15.75 | 16.05 | 15.30 | 15.59 | 14.73 | qfq | 14,457,362 | 226,727,128 | -2.07% |
| 2024-01-22 | 16.85 | 17.02 | 15.67 | 15.92 | 15.05 | qfq | 14,731,010 | 240,237,023 | -6.08% |
| 2024-01-19 | 17.25 | 17.67 | 16.92 | 16.95 | 16.02 | qfq | 9,358,305 | 161,888,590 | -1.91% |
| 2024-01-18 | 17.35 | 17.65 | 16.71 | 17.28 | 16.33 | qfq | 12,308,422 | 210,066,789 | -1.87% |
| 2024-01-17 | 18.16 | 18.25 | 17.60 | 17.61 | 16.64 | qfq | 8,880,281 | 159,089,662 | -3.03% |
| 2024-01-16 | 18.38 | 18.52 | 17.85 | 18.16 | 17.16 | qfq | 9,930,254 | 179,914,367 | -1.30% |
| 2024-01-15 | 18.55 | 18.92 | 18.28 | 18.40 | 17.39 | qfq | 9,106,462 | 168,150,704 | -1.34% |
| 2024-01-12 | 18.90 | 19.08 | 18.50 | 18.65 | 17.63 | qfq | 8,968,811 | 168,563,401 | -1.84% |
| 2024-01-11 | 18.35 | 19.24 | 18.33 | 19.00 | 17.96 | qfq | 10,401,876 | 195,640,669 | 3.32% |
| 2024-01-10 | 18.47 | 18.82 | 17.96 | 18.39 | 17.38 | qfq | 12,683,900 | 234,331,186 | -1.13% |
| 2024-01-09 | 18.42 | 18.77 | 18.20 | 18.60 | 17.58 | qfq | 15,709,285 | 290,690,984 | 0.16% |
| 2024-01-08 | 18.29 | 18.85 | 18.13 | 18.57 | 17.55 | qfq | 18,522,687 | 344,573,715 | 0.49% |
| 2024-01-05 | 20.79 | 21.00 | 17.71 | 18.48 | 17.47 | qfq | 44,717,016 | 838,006,950 | -12.00% |
| 2024-01-04 | 21.33 | 21.34 | 20.56 | 21.00 | 19.85 | qfq | 8,097,801 | 169,183,143 | -1.69% |
| 2024-01-03 | 21.89 | 22.15 | 21.10 | 21.36 | 20.19 | qfq | 13,052,516 | 280,260,623 | -3.26% |
| 2024-01-02 | 22.02 | 22.59 | 21.79 | 22.08 | 20.87 | qfq | 19,477,438 | 432,930,323 | 0.32% |
| 2023-12-29 | 21.75 | 22.05 | 21.50 | 22.01 | 20.80 | qfq | 10,644,103 | 232,928,115 | 1.34% |
| 2023-12-28 | 20.86 | 21.83 | 20.80 | 21.72 | 20.53 | qfq | 21,469,418 | 459,990,697 | 4.12% |
| 2023-12-27 | 20.70 | 20.95 | 20.15 | 20.86 | 19.72 | qfq | 14,820,023 | 304,711,878 | 0.63% |
| 2023-12-26 | 21.10 | 21.10 | 20.55 | 20.73 | 19.59 | qfq | 7,599,236 | 157,841,591 | -1.89% |
| 2023-12-25 | 20.81 | 21.40 | 20.78 | 21.13 | 19.97 | qfq | 10,443,552 | 221,648,965 | 1.68% |
| 2023-12-22 | 20.90 | 21.31 | 20.61 | 20.78 | 19.64 | qfq | 12,072,264 | 252,758,507 | 0.29% |
| 2023-12-21 | 21.37 | 21.41 | 20.40 | 20.72 | 19.58 | qfq | 15,953,181 | 332,723,887 | -3.22% |
| 2023-12-20 | 21.02 | 21.71 | 20.69 | 21.41 | 20.24 | qfq | 13,690,150 | 292,887,846 | 2.34% |
| 2023-12-19 | 20.67 | 21.12 | 20.44 | 20.92 | 19.77 | qfq | 8,800,717 | 184,085,921 | 1.16% |
| 2023-12-18 | 20.70 | 21.29 | 20.40 | 20.68 | 19.55 | qfq | 10,801,899 | 226,223,663 | -0.10% |
| 2023-12-15 | 20.67 | 21.35 | 20.41 | 20.70 | 19.56 | qfq | 12,694,975 | 266,493,188 | 0.10% |
| 2023-12-14 | 20.92 | 21.39 | 20.55 | 20.68 | 19.55 | qfq | 10,733,565 | 224,527,132 | -0.86% |
| 2023-12-13 | 21.22 | 21.36 | 20.80 | 20.86 | 19.72 | qfq | 6,331,315 | 133,271,108 | -1.56% |
| 2023-12-12 | 21.30 | 21.54 | 21.10 | 21.19 | 20.03 | qfq | 6,264,078 | 133,237,782 | -0.66% |
| 2023-12-11 | 20.74 | 21.38 | 20.30 | 21.33 | 20.16 | qfq | 12,043,767 | 250,792,132 | 3.44% |
| 2023-12-08 | 20.84 | 21.30 | 20.53 | 20.62 | 19.49 | qfq | 10,739,480 | 223,417,970 | -0.72% |
| 2023-12-07 | 21.40 | 21.85 | 20.71 | 20.77 | 19.63 | qfq | 11,271,561 | 236,942,431 | -2.90% |
| 2023-12-06 | 21.00 | 22.03 | 21.00 | 21.39 | 20.22 | qfq | 13,054,207 | 282,155,512 | 1.37% |
| 2023-12-05 | 21.45 | 22.08 | 21.06 | 21.10 | 19.94 | qfq | 11,259,325 | 243,678,075 | -1.72% |
| 2023-12-04 | 21.00 | 21.65 | 20.79 | 21.47 | 20.29 | qfq | 11,119,578 | 236,371,074 | 1.04% |
| 2023-12-01 | 21.10 | 21.75 | 20.92 | 21.25 | 20.08 | qfq | 10,615,501 | 226,473,622 | 0.33% |
| 2023-11-30 | 21.00 | 21.26 | 20.86 | 21.18 | 20.02 | qfq | 9,173,389 | 193,680,143 | 0.67% |
| 2023-11-29 | 21.28 | 21.36 | 20.85 | 21.04 | 19.89 | qfq | 11,581,099 | 243,933,005 | -1.22% |
| 2023-11-28 | 21.16 | 21.35 | 20.92 | 21.30 | 20.13 | qfq | 12,870,235 | 272,171,961 | 0.42% |
| 2023-11-27 | 20.50 | 21.30 | 20.31 | 21.21 | 20.05 | qfq | 20,354,830 | 427,026,768 | 3.11% |
| 2023-11-24 | 20.68 | 20.79 | 20.20 | 20.57 | 19.44 | qfq | 10,544,499 | 216,064,920 | -0.96% |
| 2023-11-23 | 19.87 | 20.85 | 19.87 | 20.77 | 19.63 | qfq | 12,742,580 | 260,652,154 | 4.21% |
| 2023-11-22 | 20.42 | 20.59 | 19.93 | 19.93 | 18.84 | qfq | 7,475,079 | 150,637,317 | -3.16% |
| 2023-11-21 | 20.42 | 20.98 | 20.22 | 20.58 | 19.45 | qfq | 13,269,212 | 273,990,934 | 0.78% |
| 2023-11-20 | 19.91 | 20.75 | 19.87 | 20.42 | 19.30 | qfq | 16,986,517 | 344,756,648 | 3.13% |
| 2023-11-17 | 19.77 | 19.92 | 19.59 | 19.80 | 18.71 | qfq | 8,470,501 | 167,615,847 | 0.25% |
| 2023-11-16 | 20.50 | 20.50 | 19.64 | 19.75 | 18.67 | qfq | 12,577,286 | 250,115,721 | -3.19% |
| 2023-11-15 | 20.85 | 20.99 | 20.28 | 20.40 | 19.28 | qfq | 13,598,988 | 279,233,914 | 0.54% |
| 2023-11-14 | 20.77 | 20.88 | 20.21 | 20.29 | 19.18 | qfq | 12,922,692 | 264,305,014 | -1.79% |
| 2023-11-13 | 21.41 | 21.61 | 20.49 | 20.66 | 19.53 | qfq | 14,447,753 | 301,422,312 | -2.96% |
| 2023-11-10 | 21.31 | 21.44 | 21.00 | 21.29 | 20.12 | qfq | 8,840,185 | 188,230,736 | -0.23% |
| 2023-11-09 | 21.76 | 21.99 | 21.17 | 21.34 | 20.17 | qfq | 11,931,857 | 256,211,559 | -2.07% |
| 2023-11-08 | 21.98 | 22.07 | 21.61 | 21.79 | 20.59 | qfq | 12,617,179 | 275,451,122 | -0.86% |
| 2023-11-07 | 21.70 | 22.23 | 21.53 | 21.98 | 20.77 | qfq | 15,955,492 | 351,043,834 | 0.83% |
| 2023-11-06 | 20.95 | 22.09 | 20.95 | 21.80 | 20.60 | qfq | 26,612,118 | 579,236,036 | 5.62% |
| 2023-11-03 | 20.16 | 20.94 | 19.92 | 20.64 | 19.51 | qfq | 17,650,555 | 362,900,827 | 2.58% |
| 2023-11-02 | 20.38 | 21.03 | 20.02 | 20.12 | 19.02 | qfq | 16,657,453 | 341,278,766 | -0.45% |
| 2023-11-01 | 20.77 | 20.77 | 20.01 | 20.21 | 19.10 | qfq | 11,150,626 | 225,519,461 | -2.27% |
| 2023-10-31 | 20.88 | 21.28 | 20.42 | 20.68 | 19.55 | qfq | 17,923,037 | 372,484,447 | 0.05% |
| 2023-10-30 | 18.88 | 21.66 | 18.88 | 20.67 | 19.54 | qfq | 34,992,986 | 723,791,032 | 10.48% |
| 2023-10-27 | 18.07 | 18.94 | 17.76 | 18.71 | 17.68 | qfq | 10,096,109 | 186,954,121 | 3.09% |
| 2023-10-26 | 18.06 | 18.38 | 17.45 | 18.15 | 17.15 | qfq | 10,684,656 | 191,596,219 | -0.87% |
| 2023-10-25 | 17.96 | 18.52 | 17.96 | 18.31 | 17.31 | qfq | 8,932,423 | 163,534,618 | 1.72% |
| 2023-10-24 | 17.78 | 18.34 | 17.65 | 18.00 | 17.01 | qfq | 6,864,446 | 123,933,538 | 2.04% |
| 2023-10-23 | 18.13 | 18.13 | 17.45 | 17.64 | 16.67 | qfq | 6,012,265 | 106,739,265 | -2.70% |
| 2023-10-20 | 17.77 | 18.43 | 17.74 | 18.13 | 17.14 | qfq | 5,438,858 | 99,037,262 | 1.23% |
| 2023-10-19 | 18.09 | 18.34 | 17.85 | 17.91 | 16.93 | qfq | 5,123,851 | 92,495,514 | -1.32% |
| 2023-10-18 | 18.61 | 18.78 | 18.04 | 18.15 | 17.15 | qfq | 6,661,543 | 121,478,940 | -3.20% |
| 2023-10-17 | 18.90 | 19.22 | 18.63 | 18.75 | 17.72 | qfq | 7,832,324 | 147,627,925 | -1.06% |
| 2023-10-16 | 19.19 | 19.48 | 18.81 | 18.95 | 17.91 | qfq | 14,901,048 | 285,291,015 | -0.52% |
| 2023-10-13 | 18.38 | 19.35 | 18.14 | 19.05 | 18.00 | qfq | 15,119,703 | 284,705,717 | 3.65% |
| 2023-10-12 | 18.14 | 18.65 | 18.01 | 18.38 | 17.37 | qfq | 7,598,030 | 139,537,626 | 2.51% |
| 2023-10-11 | 18.15 | 18.44 | 17.88 | 17.93 | 16.95 | qfq | 5,779,550 | 104,606,597 | -0.83% |
| 2023-10-10 | 18.18 | 18.66 | 17.99 | 18.08 | 17.09 | qfq | 5,959,482 | 108,587,618 | -1.31% |
| 2023-10-09 | 18.49 | 18.49 | 18.02 | 18.32 | 17.31 | qfq | 5,134,222 | 93,498,132 | -0.49% |
| 2023-09-28 | 18.44 | 18.55 | 18.23 | 18.41 | 17.40 | qfq | 6,035,951 | 111,081,975 | 0.38% |
| 2023-09-27 | 18.14 | 18.79 | 18.14 | 18.34 | 17.33 | qfq | 5,957,538 | 110,271,181 | 0.94% |
| 2023-09-26 | 18.15 | 18.30 | 18.00 | 18.17 | 17.17 | qfq | 4,843,986 | 88,089,403 | -0.16% |
| 2023-09-25 | 18.36 | 18.61 | 18.15 | 18.20 | 17.20 | qfq | 5,285,913 | 96,590,438 | -1.36% |
| 2023-09-22 | 18.35 | 18.50 | 18.11 | 18.45 | 17.44 | qfq | 5,864,351 | 107,327,727 | 0.87% |
| 2023-09-21 | 18.62 | 18.74 | 18.18 | 18.29 | 17.29 | qfq | 5,521,367 | 101,332,848 | -1.72% |
| 2023-09-20 | 18.98 | 19.14 | 18.58 | 18.61 | 17.59 | qfq | 5,269,242 | 98,633,772 | -2.51% |
| 2023-09-19 | 19.43 | 19.44 | 18.91 | 19.09 | 18.04 | qfq | 4,948,063 | 94,404,262 | -1.80% |
| 2023-09-18 | 19.25 | 19.65 | 19.15 | 19.44 | 18.37 | qfq | 6,259,201 | 121,763,642 | 0.41% |
| 2023-09-15 | 19.50 | 19.69 | 19.07 | 19.36 | 18.30 | qfq | 7,787,594 | 150,749,277 | -0.62% |
| 2023-09-14 | 19.59 | 19.84 | 19.43 | 19.48 | 18.41 | qfq | 4,882,675 | 95,740,153 | -1.17% |
| 2023-09-13 | 19.69 | 19.97 | 19.51 | 19.71 | 18.63 | qfq | 10,102,645 | 199,312,311 | -0.30% |
| 2023-09-12 | 19.33 | 19.85 | 19.06 | 19.77 | 18.69 | qfq | 14,228,727 | 278,794,899 | 3.02% |
| 2023-09-11 | 19.11 | 19.28 | 17.77 | 19.19 | 18.14 | qfq | 29,160,123 | 544,011,057 | -1.18% |
| 2023-09-08 | 18.75 | 19.42 | 18.60 | 19.42 | 18.35 | qfq | 24,101,951 | 459,544,133 | 2.26% |
| 2023-09-07 | 18.82 | 19.15 | 18.58 | 18.99 | 17.95 | qfq | 17,880,553 | 337,791,781 | 0.96% |
| 2023-09-06 | 19.41 | 19.41 | 18.51 | 18.81 | 17.78 | qfq | 13,656,377 | 256,537,551 | -2.84% |
| 2023-09-05 | 19.91 | 20.24 | 19.16 | 19.36 | 18.30 | qfq | 12,846,772 | 250,297,118 | -3.15% |
| 2023-09-04 | 20.18 | 20.49 | 19.88 | 19.99 | 18.89 | qfq | 7,577,908 | 152,714,138 | -0.30% |
| 2023-09-01 | 20.02 | 20.15 | 19.79 | 20.05 | 18.95 | qfq | 6,754,434 | 134,750,262 | 0.50% |
| 2023-08-31 | 20.76 | 20.80 | 19.77 | 19.95 | 18.86 | qfq | 11,710,383 | 235,141,299 | -4.22% |
| 2023-08-30 | 20.89 | 21.32 | 20.62 | 20.83 | 19.69 | qfq | 8,610,147 | 179,938,417 | -0.19% |
| 2023-08-29 | 19.67 | 20.90 | 19.58 | 20.87 | 19.72 | qfq | 10,860,291 | 220,982,512 | 5.83% |
| 2023-08-28 | 20.72 | 21.25 | 19.64 | 19.72 | 18.64 | qfq | 8,682,901 | 176,554,539 | 0.61% |
| 2023-08-25 | 19.85 | 20.02 | 19.45 | 19.60 | 18.52 | qfq | 7,055,901 | 138,969,828 | -1.26% |
| 2023-08-24 | 19.88 | 20.06 | 19.53 | 19.85 | 18.76 | qfq | 9,126,079 | 180,801,531 | -0.20% |
| 2023-08-23 | 20.96 | 20.97 | 19.46 | 19.89 | 18.80 | qfq | 10,848,799 | 216,821,177 | -5.01% |
| 2023-08-22 | 20.78 | 21.38 | 20.37 | 20.94 | 19.79 | qfq | 9,875,581 | 206,124,556 | 2.00% |
| 2023-08-21 | 20.73 | 21.01 | 20.44 | 20.53 | 19.40 | qfq | 4,997,139 | 103,295,198 | -1.25% |
| 2023-08-18 | 21.35 | 21.39 | 20.64 | 20.79 | 19.65 | qfq | 5,178,226 | 108,846,879 | -0.34% |
| 2023-08-17 | 20.66 | 21.18 | 20.52 | 20.86 | 19.72 | qfq | 4,866,237 | 101,739,233 | 0.92% |
| 2023-08-16 | 20.99 | 21.30 | 20.60 | 20.67 | 19.54 | qfq | 4,656,736 | 96,945,172 | -1.57% |
| 2023-08-15 | 21.01 | 21.19 | 20.80 | 21.00 | 19.85 | qfq | 4,347,900 | 91,270,055 | 0.29% |
| 2023-08-14 | 21.90 | 21.90 | 20.51 | 20.94 | 19.79 | qfq | 6,977,007 | 146,710,097 | -4.03% |
| 2023-08-11 | 22.18 | 22.22 | 21.68 | 21.82 | 20.62 | qfq | 5,547,836 | 121,406,502 | -1.84% |
| 2023-08-10 | 22.60 | 22.76 | 22.13 | 22.23 | 21.01 | qfq | 4,018,912 | 89,849,006 | -1.55% |
| 2023-08-09 | 22.30 | 22.70 | 22.19 | 22.58 | 21.34 | qfq | 5,322,995 | 119,564,597 | 1.12% |
| 2023-08-08 | 22.69 | 22.69 | 22.01 | 22.33 | 21.10 | qfq | 7,035,752 | 156,675,620 | -0.98% |
| 2023-08-07 | 23.09 | 23.53 | 22.43 | 22.55 | 21.31 | qfq | 10,686,767 | 244,316,864 | -2.00% |
| 2023-08-04 | 23.21 | 23.53 | 22.76 | 23.01 | 21.75 | qfq | 7,315,101 | 169,176,685 | -1.03% |
| 2023-08-03 | 22.82 | 23.55 | 22.63 | 23.25 | 21.97 | qfq | 10,440,623 | 243,187,746 | 1.75% |
| 2023-08-02 | 22.84 | 23.19 | 22.50 | 22.85 | 21.60 | qfq | 6,500,917 | 148,073,556 | 0.04% |
| 2023-08-01 | 22.39 | 23.01 | 22.17 | 22.84 | 21.59 | qfq | 8,477,640 | 192,906,246 | 2.61% |
| 2023-07-31 | 21.60 | 22.45 | 21.60 | 22.26 | 21.04 | qfq | 9,788,473 | 216,884,463 | 2.82% |
| 2023-07-28 | 21.02 | 21.91 | 21.02 | 21.65 | 20.46 | qfq | 9,310,440 | 201,186,492 | 2.12% |
| 2023-07-27 | 22.00 | 22.69 | 21.00 | 21.20 | 20.04 | qfq | 13,886,870 | 300,073,864 | -3.28% |
| 2023-07-26 | 21.66 | 22.19 | 21.66 | 21.92 | 20.72 | qfq | 6,976,437 | 153,245,255 | 0.09% |
| 2023-07-25 | 22.40 | 22.42 | 21.30 | 21.90 | 20.70 | qfq | 9,101,980 | 197,778,058 | 0.14% |
| 2023-07-24 | 21.06 | 22.08 | 21.01 | 21.87 | 20.67 | qfq | 11,618,258 | 252,055,801 | 3.60% |
| 2023-07-21 | 21.89 | 22.28 | 20.71 | 21.11 | 19.95 | qfq | 14,646,901 | 312,521,155 | 0.91% |
| 2023-07-20 | 20.90 | 21.17 | 20.71 | 20.92 | 19.77 | qfq | 5,805,235 | 121,723,277 | 0.72% |
| 2023-07-19 | 21.50 | 21.84 | 20.61 | 20.77 | 19.63 | qfq | 9,943,510 | 210,401,791 | -2.90% |
| 2023-07-18 | 21.15 | 21.60 | 21.00 | 21.39 | 20.22 | qfq | 7,321,583 | 156,222,782 | 1.62% |