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
风华高科000636.SZ
最近收盘价46.532026-07-17
最近交易日2026-07-17
成交量（股）89,449,289
成交额（元）4,281,098,602
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.05 | — | — | — | 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 | 51.00 | 52.30 | 46.53 | 46.53 | 46.53 | qfq | 89,449,289 | 4,281,098,602 | -10.00% |
| 2026-07-16 | 52.91 | 56.05 | 50.67 | 51.70 | 51.70 | qfq | 93,163,677 | 4,954,005,214 | -5.14% |
| 2026-07-15 | 59.41 | 59.50 | 53.47 | 54.50 | 54.50 | qfq | 109,111,363 | 6,116,248,723 | -8.26% |
| 2026-07-14 | 52.12 | 59.41 | 50.23 | 59.41 | 59.41 | qfq | 133,026,641 | 7,331,329,500 | 10.00% |
| 2026-07-13 | 56.00 | 57.50 | 54.01 | 54.01 | 54.01 | qfq | 22,290,963 | 1,219,819,685 | -10.00% |
| 2026-07-10 | 64.70 | 66.28 | 60.00 | 60.01 | 60.01 | qfq | 104,472,653 | 6,618,035,708 | -7.03% |
| 2026-07-09 | 61.89 | 65.00 | 59.16 | 64.55 | 64.45 | qfq | 93,822,173 | 5,842,999,382 | 6.34% |
| 2026-07-08 | 61.87 | 63.08 | 57.50 | 60.70 | 60.61 | qfq | 74,541,655 | 4,536,731,910 | -0.91% |
| 2026-07-07 | 57.79 | 63.00 | 56.01 | 61.26 | 61.17 | qfq | 81,971,378 | 4,937,302,493 | 4.72% |
| 2026-07-06 | 64.99 | 65.78 | 58.30 | 58.50 | 58.41 | qfq | 81,552,809 | 5,014,307,083 | -7.48% |
| 2026-07-03 | 65.50 | 68.68 | 61.27 | 63.23 | 63.13 | qfq | 90,675,564 | 5,832,357,421 | -5.57% |
| 2026-07-02 | 69.82 | 71.17 | 66.96 | 66.96 | 66.86 | qfq | 86,233,137 | 5,891,082,915 | -10.00% |
| 2026-07-01 | 74.98 | 76.80 | 69.50 | 74.40 | 74.29 | qfq | 115,295,104 | 8,482,522,821 | 2.99% |
| 2026-06-30 | 72.24 | 72.24 | 72.24 | 72.24 | 72.13 | qfq | 44,722,600 | 3,230,760,624 | -10.00% |
| 2026-06-29 | 78.53 | 84.00 | 77.08 | 80.27 | 80.15 | qfq | 146,520,535 | 11,781,353,979 | 2.25% |
| 2026-06-26 | 77.50 | 80.53 | 77.34 | 78.50 | 78.38 | qfq | 141,985,662 | 11,187,004,536 | -1.41% |
| 2026-06-25 | 73.10 | 79.62 | 71.00 | 79.62 | 79.50 | qfq | 145,051,312 | 11,175,159,673 | 10.00% |
| 2026-06-24 | 69.51 | 73.50 | 69.00 | 72.38 | 72.27 | qfq | 130,655,607 | 9,351,229,259 | 3.09% |
| 2026-06-23 | 71.41 | 71.88 | 66.66 | 70.21 | 70.10 | qfq | 127,286,404 | 8,860,347,452 | -3.80% |
| 2026-06-22 | 74.61 | 75.75 | 70.33 | 72.98 | 72.87 | qfq | 156,696,183 | 11,363,639,880 | -2.17% |
| 2026-06-18 | 71.50 | 76.10 | 71.22 | 74.60 | 74.49 | qfq | 136,338,666 | 10,078,879,757 | 0.73% |
| 2026-06-17 | 69.98 | 74.09 | 68.88 | 74.06 | 73.95 | qfq | 164,558,340 | 11,924,155,972 | 4.89% |
| 2026-06-16 | 68.24 | 71.53 | 68.00 | 70.61 | 70.50 | qfq | 179,543,242 | 12,685,111,799 | 8.58% |
| 2026-06-15 | 61.50 | 65.03 | 60.70 | 65.03 | 64.93 | qfq | 143,822,078 | 9,129,482,278 | 10.00% |
| 2026-06-12 | 66.50 | 66.50 | 57.87 | 59.12 | 59.03 | qfq | 216,914,169 | 13,112,802,445 | -8.06% |
| 2026-06-11 | 60.01 | 65.79 | 59.50 | 64.30 | 64.20 | qfq | 183,132,945 | 11,694,226,517 | 7.51% |
| 2026-06-10 | 62.91 | 63.99 | 58.61 | 59.81 | 59.72 | qfq | 172,618,636 | 10,495,044,814 | -2.08% |
| 2026-06-09 | 55.80 | 61.08 | 53.86 | 61.08 | 60.99 | qfq | 158,908,137 | 9,320,761,645 | 9.99% |
| 2026-06-08 | 58.76 | 60.00 | 54.55 | 55.53 | 55.44 | qfq | 169,982,757 | 9,627,602,239 | -6.91% |
| 2026-06-05 | 60.00 | 62.17 | 57.96 | 59.65 | 59.56 | qfq | 169,266,321 | 10,195,382,921 | -6.06% |
| 2026-06-04 | 58.80 | 64.59 | 58.80 | 63.50 | 63.40 | qfq | 167,870,280 | 10,425,520,143 | 4.89% |
| 2026-06-03 | 59.09 | 61.67 | 56.80 | 60.54 | 60.45 | qfq | 202,452,413 | 12,094,500,374 | 1.05% |
| 2026-06-02 | 53.48 | 60.56 | 52.50 | 59.91 | 59.82 | qfq | 189,966,587 | 11,121,450,011 | 8.83% |
| 2026-06-01 | 48.98 | 58.26 | 48.98 | 55.05 | 54.97 | qfq | 258,333,593 | 14,108,174,782 | 3.81% |
| 2026-05-29 | 51.82 | 53.50 | 49.55 | 53.03 | 52.95 | qfq | 229,543,395 | 11,886,230,963 | 9.03% |
| 2026-05-28 | 44.60 | 48.64 | 44.50 | 48.64 | 48.57 | qfq | 153,083,254 | 7,325,594,524 | 10.00% |
| 2026-05-27 | 42.00 | 44.99 | 41.72 | 44.22 | 44.15 | qfq | 209,107,905 | 9,120,990,250 | 6.04% |
| 2026-05-26 | 42.12 | 43.50 | 40.18 | 41.70 | 41.64 | qfq | 264,557,338 | 11,065,089,215 | 0.77% |
| 2026-05-25 | 41.38 | 41.38 | 41.38 | 41.38 | 41.32 | qfq | 8,720,405 | 360,850,359 | 9.99% |
| 2026-05-22 | 36.89 | 37.62 | 36.21 | 37.62 | 37.56 | qfq | 31,371,685 | 1,172,661,612 | 10.00% |
| 2026-05-21 | 34.87 | 36.19 | 34.01 | 34.20 | 34.15 | qfq | 133,604,660 | 4,684,287,875 | 0.59% |
| 2026-05-20 | 33.50 | 34.95 | 33.00 | 34.00 | 33.95 | qfq | 173,589,831 | 5,920,444,944 | 5.04% |
| 2026-05-19 | 29.60 | 32.37 | 29.03 | 32.37 | 32.32 | qfq | 71,934,965 | 2,260,920,066 | 9.99% |
| 2026-05-18 | 26.77 | 29.70 | 26.77 | 29.43 | 29.38 | qfq | 120,201,830 | 3,506,983,396 | 9.00% |
| 2026-05-15 | 28.30 | 28.70 | 26.70 | 27.00 | 26.96 | qfq | 70,801,492 | 1,940,004,253 | -4.29% |
| 2026-05-14 | 29.96 | 30.20 | 28.19 | 28.21 | 28.17 | qfq | 74,780,802 | 2,154,809,218 | -4.60% |
| 2026-05-13 | 28.88 | 29.77 | 28.60 | 29.57 | 29.52 | qfq | 87,735,579 | 2,572,940,725 | 0.41% |
| 2026-05-12 | 28.97 | 29.85 | 28.03 | 29.45 | 29.40 | qfq | 138,517,627 | 4,027,204,770 | 3.48% |
| 2026-05-11 | 26.38 | 28.46 | 26.20 | 28.46 | 28.42 | qfq | 72,431,394 | 2,034,184,732 | 10.01% |
| 2026-05-08 | 24.80 | 26.18 | 24.52 | 25.87 | 25.83 | qfq | 90,566,798 | 2,312,385,115 | 2.86% |
| 2026-05-07 | 24.90 | 25.50 | 24.76 | 25.15 | 25.11 | qfq | 65,321,358 | 1,644,949,279 | 1.37% |
| 2026-05-06 | 25.50 | 25.58 | 24.71 | 24.81 | 24.77 | qfq | 86,329,054 | 2,156,135,386 | -1.12% |
| 2026-04-30 | 25.51 | 25.58 | 24.54 | 25.09 | 25.05 | qfq | 92,812,330 | 2,314,900,680 | -0.75% |
| 2026-04-29 | 23.84 | 25.88 | 23.58 | 25.28 | 25.24 | qfq | 114,635,591 | 2,870,425,763 | 3.44% |
| 2026-04-28 | 23.08 | 24.99 | 22.87 | 24.44 | 24.40 | qfq | 118,971,295 | 2,872,357,086 | 4.94% |
| 2026-04-27 | 23.42 | 23.99 | 22.91 | 23.29 | 23.25 | qfq | 84,889,580 | 1,984,403,112 | 2.46% |
| 2026-04-24 | 22.01 | 23.17 | 22.01 | 22.73 | 22.70 | qfq | 92,141,805 | 2,090,930,659 | 2.57% |
| 2026-04-23 | 22.50 | 22.58 | 21.68 | 22.16 | 22.13 | qfq | 53,941,044 | 1,192,302,761 | -1.42% |
| 2026-04-22 | 22.00 | 22.59 | 21.89 | 22.48 | 22.45 | qfq | 48,666,308 | 1,090,011,574 | 1.31% |
| 2026-04-21 | 21.66 | 22.47 | 21.41 | 22.19 | 22.16 | qfq | 53,295,840 | 1,171,352,822 | 0.09% |
| 2026-04-20 | 22.01 | 22.80 | 21.87 | 22.17 | 22.14 | qfq | 63,672,697 | 1,424,201,735 | 0.82% |
| 2026-04-17 | 22.00 | 22.29 | 21.83 | 21.99 | 21.96 | qfq | 56,534,406 | 1,244,653,187 | -1.04% |
| 2026-04-16 | 21.06 | 22.40 | 21.04 | 22.22 | 22.19 | qfq | 92,254,137 | 2,023,944,660 | 5.61% |
| 2026-04-15 | 21.41 | 21.80 | 20.90 | 21.04 | 21.01 | qfq | 75,432,117 | 1,612,861,661 | 0.96% |
| 2026-04-14 | 20.98 | 21.14 | 20.45 | 20.84 | 20.81 | qfq | 60,859,223 | 1,264,469,424 | 1.71% |
| 2026-04-13 | 19.81 | 20.68 | 19.78 | 20.49 | 20.46 | qfq | 55,211,703 | 1,124,895,173 | 2.66% |
| 2026-04-10 | 19.96 | 20.33 | 19.95 | 19.96 | 19.93 | qfq | 55,806,657 | 1,122,214,703 | 1.17% |
| 2026-04-09 | 19.65 | 20.03 | 19.50 | 19.73 | 19.70 | qfq | 45,004,620 | 892,210,527 | -0.50% |
| 2026-04-08 | 19.19 | 20.41 | 19.19 | 19.83 | 19.80 | qfq | 102,388,822 | 2,028,896,125 | 6.90% |
| 2026-04-07 | 18.70 | 18.92 | 18.44 | 18.55 | 18.52 | qfq | 22,759,010 | 424,879,485 | -0.32% |
| 2026-04-03 | 18.72 | 18.87 | 18.50 | 18.61 | 18.58 | qfq | 28,421,024 | 531,411,175 | -0.05% |
| 2026-04-02 | 19.39 | 19.40 | 18.41 | 18.62 | 18.59 | qfq | 38,507,910 | 725,162,637 | -4.61% |
| 2026-04-01 | 19.39 | 19.61 | 19.23 | 19.52 | 19.49 | qfq | 36,039,393 | 700,466,077 | 3.12% |
| 2026-03-31 | 19.31 | 19.68 | 18.90 | 18.93 | 18.90 | qfq | 32,818,766 | 630,783,021 | -2.22% |
| 2026-03-30 | 19.20 | 19.40 | 18.84 | 19.36 | 19.33 | qfq | 41,698,644 | 799,068,343 | -1.27% |
| 2026-03-27 | 19.00 | 19.78 | 18.91 | 19.61 | 19.58 | qfq | 38,391,626 | 744,231,137 | 0.93% |
| 2026-03-26 | 20.05 | 20.23 | 19.33 | 19.43 | 19.40 | qfq | 40,499,329 | 797,756,199 | -3.57% |
| 2026-03-25 | 20.30 | 20.65 | 19.90 | 20.15 | 20.12 | qfq | 54,180,815 | 1,099,177,091 | 0.25% |
| 2026-03-24 | 19.88 | 20.16 | 19.10 | 20.10 | 20.07 | qfq | 60,779,084 | 1,195,104,439 | 2.66% |
| 2026-03-23 | 20.60 | 20.80 | 19.40 | 19.58 | 19.55 | qfq | 78,832,980 | 1,585,874,147 | -8.03% |
| 2026-03-20 | 22.36 | 22.58 | 21.16 | 21.29 | 21.26 | qfq | 66,426,195 | 1,453,791,938 | -5.50% |
| 2026-03-19 | 21.86 | 22.93 | 21.40 | 22.53 | 22.50 | qfq | 92,130,238 | 2,050,275,010 | 0.13% |
| 2026-03-18 | 22.65 | 22.98 | 22.08 | 22.50 | 22.47 | qfq | 91,593,926 | 2,065,525,172 | 0.45% |
| 2026-03-17 | 22.09 | 22.88 | 21.31 | 22.40 | 22.37 | qfq | 102,163,787 | 2,267,655,199 | 2.05% |
| 2026-03-16 | 21.70 | 22.02 | 21.17 | 21.95 | 21.92 | qfq | 50,988,979 | 1,102,693,259 | 1.15% |
| 2026-03-13 | 22.24 | 22.38 | 21.59 | 21.70 | 21.67 | qfq | 62,184,850 | 1,365,005,436 | -3.56% |
| 2026-03-12 | 23.40 | 23.50 | 21.93 | 22.50 | 22.47 | qfq | 85,213,003 | 1,927,995,150 | -3.85% |
| 2026-03-11 | 23.75 | 24.44 | 23.30 | 23.40 | 23.36 | qfq | 82,329,443 | 1,955,090,114 | -2.05% |
| 2026-03-10 | 23.56 | 24.08 | 23.30 | 23.89 | 23.85 | qfq | 85,382,525 | 2,028,494,259 | 3.82% |
| 2026-03-09 | 23.39 | 23.50 | 22.12 | 23.01 | 22.97 | qfq | 83,095,249 | 1,879,005,983 | -3.12% |
| 2026-03-06 | 23.75 | 24.10 | 22.83 | 23.75 | 23.71 | qfq | 70,297,160 | 1,659,491,719 | 0.00% |
| 2026-03-05 | 24.57 | 24.57 | 23.45 | 23.75 | 23.71 | qfq | 91,211,796 | 2,188,910,001 | -0.63% |
| 2026-03-04 | 23.13 | 24.70 | 23.09 | 23.90 | 23.86 | qfq | 111,839,452 | 2,692,040,387 | 0.21% |
| 2026-03-03 | 26.45 | 26.45 | 23.85 | 23.85 | 23.81 | qfq | 162,705,103 | 3,977,931,315 | -10.00% |
| 2026-03-02 | 25.41 | 27.50 | 25.41 | 26.50 | 26.46 | qfq | 187,966,662 | 5,016,742,085 | 1.92% |
| 2026-02-27 | 25.50 | 26.75 | 25.15 | 26.00 | 25.96 | qfq | 170,523,597 | 4,423,640,264 | 1.05% |
| 2026-02-26 | 25.33 | 26.57 | 24.71 | 25.73 | 25.69 | qfq | 237,310,932 | 6,049,695,003 | -0.04% |
| 2026-02-25 | 25.04 | 25.74 | 24.71 | 25.74 | 25.70 | qfq | 173,665,154 | 4,441,950,225 | 10.00% |
| 2026-02-24 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | qfq | 27,350,778 | 640,008,205 | 10.01% |
| 2026-02-13 | 22.30 | 22.35 | 21.26 | 21.27 | 21.24 | qfq | 58,705,366 | 1,271,652,609 | -5.59% |
| 2026-02-12 | 21.14 | 22.90 | 20.80 | 22.53 | 22.50 | qfq | 92,297,831 | 2,039,497,843 | 6.98% |
| 2026-02-11 | 21.24 | 22.00 | 21.00 | 21.06 | 21.03 | qfq | 57,792,842 | 1,241,241,100 | -0.85% |
| 2026-02-10 | 21.20 | 21.89 | 21.14 | 21.24 | 21.21 | qfq | 68,748,322 | 1,478,175,276 | 0.66% |
| 2026-02-09 | 21.43 | 21.59 | 20.68 | 21.10 | 21.07 | qfq | 73,096,473 | 1,541,090,528 | -0.85% |
| 2026-02-06 | 21.93 | 22.30 | 21.21 | 21.28 | 21.25 | qfq | 94,716,547 | 2,044,380,482 | -6.63% |
| 2026-02-05 | 20.50 | 22.79 | 20.44 | 22.79 | 22.75 | qfq | 99,486,250 | 2,170,653,413 | 9.99% |
| 2026-02-04 | 19.82 | 20.75 | 19.79 | 20.72 | 20.69 | qfq | 47,829,310 | 973,886,202 | 3.60% |
| 2026-02-03 | 19.60 | 20.07 | 19.30 | 20.00 | 19.97 | qfq | 36,321,109 | 718,017,070 | 3.25% |
| 2026-02-02 | 20.29 | 20.56 | 19.33 | 19.37 | 19.34 | qfq | 42,311,108 | 835,790,076 | -5.51% |
| 2026-01-30 | 21.00 | 21.19 | 19.61 | 20.50 | 20.47 | qfq | 65,249,264 | 1,324,893,815 | -3.26% |
| 2026-01-29 | 21.44 | 22.22 | 21.12 | 21.19 | 21.16 | qfq | 77,040,800 | 1,666,403,633 | -1.12% |
| 2026-01-28 | 21.64 | 21.85 | 21.07 | 21.43 | 21.40 | qfq | 67,996,730 | 1,461,857,778 | 1.90% |
| 2026-01-27 | 20.62 | 21.48 | 20.10 | 21.03 | 21.00 | qfq | 61,040,815 | 1,267,017,983 | 1.94% |
| 2026-01-26 | 20.88 | 21.24 | 20.43 | 20.63 | 20.60 | qfq | 52,453,027 | 1,084,550,081 | -1.20% |
| 2026-01-23 | 20.83 | 21.21 | 20.54 | 20.88 | 20.85 | qfq | 62,515,484 | 1,304,474,620 | 1.02% |
| 2026-01-22 | 20.91 | 21.05 | 20.14 | 20.67 | 20.64 | qfq | 65,605,227 | 1,346,146,908 | 0.49% |
| 2026-01-21 | 20.18 | 21.12 | 19.99 | 20.57 | 20.54 | qfq | 73,805,543 | 1,518,962,858 | 1.88% |
| 2026-01-20 | 19.93 | 20.93 | 19.93 | 20.19 | 20.16 | qfq | 74,205,868 | 1,513,488,708 | 1.36% |
| 2026-01-19 | 19.80 | 20.62 | 19.70 | 19.92 | 19.89 | qfq | 105,049,257 | 2,114,450,102 | 5.73% |
| 2026-01-16 | 17.69 | 19.33 | 17.59 | 18.84 | 18.81 | qfq | 82,279,619 | 1,530,774,588 | 6.80% |
| 2026-01-15 | 17.52 | 17.70 | 17.30 | 17.64 | 17.61 | qfq | 26,095,399 | 456,471,551 | 1.32% |
| 2026-01-14 | 17.43 | 17.77 | 17.16 | 17.41 | 17.38 | qfq | 40,128,662 | 701,388,743 | 0.58% |
| 2026-01-13 | 17.80 | 17.80 | 17.23 | 17.31 | 17.28 | qfq | 41,834,661 | 728,070,352 | -3.03% |
| 2026-01-12 | 17.50 | 17.90 | 17.39 | 17.85 | 17.82 | qfq | 40,178,396 | 709,930,340 | 2.41% |
| 2026-01-09 | 17.16 | 17.75 | 17.10 | 17.43 | 17.40 | qfq | 37,475,470 | 655,388,669 | 1.28% |
| 2026-01-08 | 17.06 | 17.35 | 16.95 | 17.21 | 17.18 | qfq | 28,267,202 | 484,562,622 | 0.53% |
| 2026-01-07 | 16.96 | 17.28 | 16.95 | 17.12 | 17.09 | qfq | 38,695,432 | 662,414,871 | 0.94% |
| 2026-01-06 | 16.84 | 17.04 | 16.74 | 16.96 | 16.93 | qfq | 33,066,887 | 558,219,422 | 0.36% |
| 2026-01-05 | 16.35 | 16.98 | 16.33 | 16.90 | 16.87 | qfq | 41,302,331 | 690,239,346 | 3.81% |
| 2025-12-31 | 16.60 | 16.96 | 16.21 | 16.28 | 16.25 | qfq | 23,600,851 | 388,768,697 | -0.67% |
| 2025-12-30 | 16.36 | 16.75 | 16.35 | 16.39 | 16.36 | qfq | 29,675,413 | 490,462,607 | -0.18% |
| 2025-12-29 | 16.27 | 16.80 | 16.11 | 16.42 | 16.39 | qfq | 29,221,374 | 480,076,269 | 0.98% |
| 2025-12-26 | 16.41 | 16.46 | 16.17 | 16.26 | 16.24 | qfq | 21,874,225 | 356,428,914 | -1.33% |
| 2025-12-25 | 16.34 | 16.55 | 16.11 | 16.48 | 16.45 | qfq | 24,377,393 | 398,486,566 | 0.24% |
| 2025-12-24 | 15.68 | 16.68 | 15.68 | 16.44 | 16.41 | qfq | 47,284,285 | 768,086,530 | 4.65% |
| 2025-12-23 | 15.80 | 15.97 | 15.66 | 15.71 | 15.69 | qfq | 20,320,232 | 321,199,192 | -0.70% |
| 2025-12-22 | 15.60 | 16.03 | 15.60 | 15.82 | 15.80 | qfq | 33,659,323 | 534,845,613 | 2.46% |
| 2025-12-19 | 15.59 | 15.73 | 15.42 | 15.44 | 15.42 | qfq | 23,128,570 | 359,528,556 | -0.45% |
| 2025-12-18 | 15.76 | 15.99 | 15.45 | 15.51 | 15.49 | qfq | 24,355,681 | 381,698,190 | -2.70% |
| 2025-12-17 | 15.74 | 16.03 | 15.49 | 15.94 | 15.92 | qfq | 20,960,717 | 330,506,053 | 1.21% |
| 2025-12-16 | 16.37 | 16.44 | 15.67 | 15.75 | 15.73 | qfq | 28,581,305 | 453,859,464 | -4.26% |
| 2025-12-15 | 16.36 | 16.70 | 16.31 | 16.45 | 16.42 | qfq | 23,606,525 | 389,310,740 | -1.20% |
| 2025-12-12 | 16.43 | 16.88 | 16.41 | 16.65 | 16.62 | qfq | 45,444,833 | 760,302,377 | 1.28% |
| 2025-12-11 | 16.69 | 16.75 | 16.42 | 16.44 | 16.41 | qfq | 21,793,300 | 361,359,215 | -1.62% |
| 2025-12-10 | 16.46 | 16.86 | 16.34 | 16.71 | 16.68 | qfq | 35,285,750 | 587,024,910 | 1.83% |
| 2025-12-09 | 16.25 | 16.63 | 16.23 | 16.41 | 16.38 | qfq | 22,082,842 | 363,222,343 | 0.74% |
| 2025-12-08 | 16.03 | 16.47 | 16.03 | 16.29 | 16.26 | qfq | 28,169,298 | 460,052,110 | 1.37% |
| 2025-12-05 | 15.89 | 16.10 | 15.75 | 16.07 | 16.05 | qfq | 15,689,438 | 250,430,438 | 1.32% |
| 2025-12-04 | 16.01 | 16.25 | 15.81 | 15.86 | 15.84 | qfq | 19,574,670 | 312,131,590 | -1.31% |
| 2025-12-03 | 16.20 | 16.33 | 16.00 | 16.07 | 16.05 | qfq | 21,666,801 | 349,956,830 | -0.68% |
| 2025-12-02 | 16.21 | 16.32 | 15.99 | 16.18 | 16.16 | qfq | 20,081,200 | 324,334,603 | -0.86% |
| 2025-12-01 | 16.39 | 16.40 | 16.15 | 16.32 | 16.29 | qfq | 29,530,560 | 480,438,327 | -0.73% |
| 2025-11-28 | 15.64 | 16.67 | 15.64 | 16.44 | 16.41 | qfq | 46,755,467 | 762,277,227 | 5.05% |
| 2025-11-27 | 15.82 | 16.25 | 15.61 | 15.65 | 15.63 | qfq | 25,010,500 | 398,571,361 | -1.07% |
| 2025-11-26 | 16.15 | 16.22 | 15.78 | 15.82 | 15.80 | qfq | 24,974,500 | 399,019,435 | -2.59% |
| 2025-11-25 | 15.90 | 16.44 | 15.81 | 16.24 | 16.22 | qfq | 39,841,949 | 646,591,253 | 2.92% |
| 2025-11-24 | 15.67 | 15.93 | 15.25 | 15.78 | 15.76 | qfq | 36,267,866 | 563,802,304 | 1.87% |
| 2025-11-21 | 16.56 | 16.96 | 15.46 | 15.49 | 15.47 | qfq | 76,114,591 | 1,225,506,068 | -8.67% |
| 2025-11-20 | 17.22 | 17.85 | 16.91 | 16.96 | 16.93 | qfq | 72,195,361 | 1,255,735,215 | 0.41% |
| 2025-11-19 | 17.05 | 17.25 | 16.57 | 16.89 | 16.86 | qfq | 85,805,427 | 1,448,020,441 | -2.60% |
| 2025-11-18 | 17.83 | 17.93 | 17.21 | 17.34 | 17.31 | qfq | 127,503,370 | 2,260,275,262 | 6.38% |
| 2025-11-17 | 16.21 | 16.43 | 16.13 | 16.30 | 16.27 | qfq | 19,222,550 | 312,480,872 | 0.56% |
| 2025-11-14 | 16.60 | 16.60 | 16.20 | 16.21 | 16.19 | qfq | 32,463,171 | 529,811,299 | -3.05% |
| 2025-11-13 | 16.60 | 16.87 | 16.50 | 16.72 | 16.69 | qfq | 26,870,374 | 448,622,054 | 0.48% |
| 2025-11-12 | 17.06 | 17.18 | 16.51 | 16.64 | 16.61 | qfq | 34,607,146 | 582,044,085 | -2.23% |
| 2025-11-11 | 17.61 | 17.67 | 17.00 | 17.02 | 16.99 | qfq | 41,837,558 | 719,571,194 | -3.84% |
| 2025-11-10 | 18.07 | 18.25 | 17.44 | 17.70 | 17.67 | qfq | 40,934,739 | 723,896,446 | -1.61% |
| 2025-11-07 | 17.86 | 18.00 | 17.64 | 17.99 | 17.96 | qfq | 45,852,604 | 816,326,521 | -1.10% |
| 2025-11-06 | 17.49 | 18.58 | 17.36 | 18.19 | 18.16 | qfq | 75,093,057 | 1,348,040,314 | 4.00% |
| 2025-11-05 | 17.30 | 17.63 | 17.05 | 17.49 | 17.46 | qfq | 47,991,834 | 829,311,373 | -1.07% |
| 2025-11-04 | 17.06 | 17.90 | 17.00 | 17.68 | 17.65 | qfq | 71,072,120 | 1,247,574,951 | 2.91% |
| 2025-11-03 | 16.74 | 17.30 | 16.62 | 17.18 | 17.15 | qfq | 44,934,368 | 765,460,378 | 1.48% |
| 2025-10-31 | 16.68 | 17.00 | 16.47 | 16.93 | 16.90 | qfq | 51,108,139 | 856,908,743 | 2.05% |
| 2025-10-30 | 17.37 | 17.37 | 16.51 | 16.59 | 16.56 | qfq | 77,569,074 | 1,303,015,740 | -6.11% |
| 2025-10-29 | 16.96 | 18.00 | 16.88 | 17.67 | 17.64 | qfq | 106,994,245 | 1,883,769,232 | 3.45% |
| 2025-10-28 | 17.24 | 17.29 | 16.95 | 17.08 | 17.05 | qfq | 50,152,858 | 856,288,016 | -0.87% |
| 2025-10-27 | 17.41 | 17.50 | 16.98 | 17.23 | 17.20 | qfq | 104,709,303 | 1,799,868,968 | -1.03% |
| 2025-10-24 | 15.92 | 17.41 | 15.90 | 17.41 | 17.38 | qfq | 117,809,416 | 1,992,630,694 | 9.98% |
| 2025-10-23 | 15.56 | 15.88 | 15.52 | 15.83 | 15.81 | qfq | 27,312,986 | 429,436,663 | 1.80% |
| 2025-10-22 | 15.45 | 15.75 | 15.26 | 15.55 | 15.53 | qfq | 25,241,131 | 390,521,409 | 0.32% |
| 2025-10-21 | 15.33 | 15.73 | 15.25 | 15.50 | 15.48 | qfq | 27,852,161 | 433,592,108 | 1.04% |
| 2025-10-20 | 15.08 | 15.56 | 15.00 | 15.34 | 15.32 | qfq | 26,286,512 | 401,747,119 | 3.09% |
| 2025-10-17 | 15.84 | 15.84 | 14.83 | 14.88 | 14.86 | qfq | 42,611,002 | 647,236,500 | -6.18% |
| 2025-10-16 | 15.93 | 16.07 | 15.74 | 15.86 | 15.84 | qfq | 27,946,734 | 443,954,665 | -1.12% |
| 2025-10-15 | 15.20 | 16.16 | 15.05 | 16.04 | 16.02 | qfq | 50,473,602 | 794,683,716 | 5.87% |
| 2025-10-14 | 15.70 | 16.23 | 15.00 | 15.15 | 15.13 | qfq | 34,814,808 | 540,884,232 | -2.76% |
| 2025-10-13 | 15.00 | 15.65 | 14.83 | 15.58 | 15.56 | qfq | 26,771,977 | 410,508,882 | -0.57% |
| 2025-10-10 | 15.81 | 15.95 | 15.42 | 15.67 | 15.65 | qfq | 27,374,072 | 428,965,570 | -1.38% |
| 2025-10-09 | 15.80 | 16.10 | 15.73 | 15.89 | 15.87 | qfq | 30,979,817 | 492,962,395 | 1.53% |
| 2025-09-30 | 15.58 | 15.92 | 15.55 | 15.65 | 15.63 | qfq | 21,709,209 | 340,900,930 | 0.38% |
| 2025-09-29 | 15.32 | 16.03 | 15.32 | 15.59 | 15.57 | qfq | 28,008,250 | 438,852,042 | 1.83% |
| 2025-09-26 | 15.61 | 15.72 | 15.28 | 15.31 | 15.29 | qfq | 20,483,969 | 316,470,870 | -2.42% |
| 2025-09-25 | 15.77 | 15.89 | 15.61 | 15.69 | 15.67 | qfq | 19,596,221 | 308,171,081 | -0.57% |
| 2025-09-24 | 15.31 | 15.78 | 15.21 | 15.78 | 15.76 | qfq | 23,609,759 | 368,186,595 | 1.87% |
| 2025-09-23 | 15.73 | 15.80 | 15.11 | 15.49 | 15.47 | qfq | 29,897,240 | 460,116,729 | -1.65% |
| 2025-09-22 | 15.90 | 15.96 | 15.56 | 15.75 | 15.73 | qfq | 26,967,149 | 424,682,076 | -0.57% |
| 2025-09-19 | 15.92 | 16.15 | 15.72 | 15.84 | 15.82 | qfq | 31,871,288 | 505,795,349 | -0.50% |
| 2025-09-18 | 15.81 | 16.28 | 15.62 | 15.92 | 15.90 | qfq | 54,677,458 | 870,482,526 | 0.82% |
| 2025-09-17 | 15.55 | 16.15 | 15.47 | 15.79 | 15.77 | qfq | 45,384,686 | 720,175,240 | 1.22% |
| 2025-09-16 | 15.17 | 15.76 | 15.01 | 15.60 | 15.58 | qfq | 37,411,063 | 575,511,754 | 2.90% |
| 2025-09-15 | 15.42 | 15.42 | 15.11 | 15.16 | 15.14 | qfq | 25,082,751 | 381,380,455 | -1.69% |
| 2025-09-12 | 15.27 | 15.54 | 15.18 | 15.42 | 15.40 | qfq | 39,265,064 | 603,777,728 | 0.46% |
| 2025-09-11 | 14.83 | 15.40 | 14.80 | 15.35 | 15.33 | qfq | 46,717,574 | 709,413,721 | 2.95% |
| 2025-09-10 | 14.76 | 15.28 | 14.71 | 14.91 | 14.89 | qfq | 35,127,333 | 524,067,757 | 0.81% |
| 2025-09-09 | 15.15 | 15.16 | 14.68 | 14.79 | 14.77 | qfq | 34,313,285 | 509,537,475 | -2.31% |
| 2025-09-08 | 15.49 | 15.49 | 15.03 | 15.14 | 15.12 | qfq | 61,796,652 | 937,511,844 | -2.76% |
| 2025-09-05 | 14.46 | 15.57 | 14.45 | 15.57 | 15.55 | qfq | 69,503,730 | 1,055,480,231 | 10.04% |
| 2025-09-04 | 14.43 | 14.68 | 13.98 | 14.15 | 14.13 | qfq | 21,030,810 | 300,851,919 | -1.67% |
| 2025-09-03 | 14.76 | 14.77 | 14.35 | 14.39 | 14.37 | qfq | 16,139,174 | 234,694,533 | -2.11% |
| 2025-09-02 | 15.20 | 15.23 | 14.58 | 14.70 | 14.68 | qfq | 26,317,113 | 389,503,877 | -3.67% |
| 2025-09-01 | 15.32 | 15.48 | 15.08 | 15.26 | 15.24 | qfq | 26,237,898 | 398,761,345 | -0.39% |
| 2025-08-29 | 15.50 | 15.54 | 15.26 | 15.32 | 15.30 | qfq | 19,577,748 | 300,727,525 | -1.10% |
| 2025-08-28 | 15.28 | 15.54 | 15.02 | 15.49 | 15.47 | qfq | 29,825,948 | 457,965,797 | 2.11% |
| 2025-08-27 | 15.75 | 15.84 | 15.17 | 15.17 | 15.15 | qfq | 29,370,891 | 456,806,826 | -2.76% |
| 2025-08-26 | 15.40 | 15.74 | 15.26 | 15.60 | 15.58 | qfq | 26,293,791 | 408,487,432 | 1.23% |
| 2025-08-25 | 15.43 | 15.62 | 15.18 | 15.41 | 15.39 | qfq | 31,666,383 | 487,360,329 | 0.78% |
| 2025-08-22 | 15.05 | 15.30 | 15.00 | 15.29 | 15.27 | qfq | 31,562,532 | 478,292,732 | 0.66% |
| 2025-08-21 | 15.10 | 15.85 | 15.10 | 15.19 | 15.17 | qfq | 37,643,445 | 578,697,925 | 0.86% |
| 2025-08-20 | 14.76 | 15.07 | 14.66 | 15.06 | 15.04 | qfq | 23,410,205 | 349,632,189 | 1.76% |
| 2025-08-19 | 14.89 | 14.94 | 14.70 | 14.80 | 14.78 | qfq | 19,415,022 | 287,126,616 | -0.60% |
| 2025-08-18 | 14.90 | 15.10 | 14.77 | 14.89 | 14.87 | qfq | 34,215,220 | 511,656,563 | 0.95% |
| 2025-08-15 | 14.15 | 14.87 | 14.11 | 14.75 | 14.73 | qfq | 32,846,899 | 480,461,083 | 4.09% |
| 2025-08-14 | 14.48 | 14.59 | 14.15 | 14.17 | 14.15 | qfq | 21,883,406 | 314,583,810 | -1.46% |
| 2025-08-13 | 14.11 | 14.43 | 14.03 | 14.38 | 14.36 | qfq | 25,747,350 | 368,632,970 | 2.06% |
| 2025-08-12 | 14.13 | 14.14 | 14.01 | 14.09 | 14.07 | qfq | 8,694,861 | 122,437,810 | -0.35% |
| 2025-08-11 | 13.87 | 14.15 | 13.87 | 14.14 | 14.12 | qfq | 15,066,074 | 211,986,667 | 1.65% |
| 2025-08-08 | 13.95 | 14.06 | 13.81 | 13.91 | 13.89 | qfq | 11,729,588 | 163,066,686 | -0.57% |
| 2025-08-07 | 14.08 | 14.14 | 13.89 | 13.99 | 13.97 | qfq | 12,290,700 | 172,262,788 | -0.57% |
| 2025-08-06 | 14.01 | 14.08 | 13.96 | 14.07 | 14.05 | qfq | 9,353,826 | 131,267,064 | 0.21% |
| 2025-08-05 | 13.99 | 14.05 | 13.96 | 14.04 | 14.02 | qfq | 7,409,442 | 103,788,146 | 0.57% |
| 2025-08-04 | 13.84 | 13.96 | 13.81 | 13.96 | 13.94 | qfq | 8,631,800 | 119,970,935 | 0.29% |
| 2025-08-01 | 13.91 | 14.02 | 13.79 | 13.92 | 13.90 | qfq | 9,992,949 | 139,104,123 | 0.00% |
| 2025-07-31 | 14.14 | 14.30 | 13.88 | 13.92 | 13.90 | qfq | 13,927,825 | 195,961,918 | -1.69% |
| 2025-07-30 | 14.24 | 14.30 | 14.04 | 14.16 | 14.14 | qfq | 12,180,260 | 172,639,599 | -0.84% |
| 2025-07-29 | 14.19 | 14.28 | 14.11 | 14.28 | 14.26 | qfq | 11,058,841 | 156,878,364 | 0.42% |
| 2025-07-28 | 14.10 | 14.28 | 14.02 | 14.22 | 14.20 | qfq | 14,395,282 | 204,027,645 | 1.14% |
| 2025-07-25 | 14.11 | 14.14 | 14.00 | 14.06 | 14.04 | qfq | 10,415,452 | 146,391,448 | -0.14% |
| 2025-07-24 | 13.95 | 14.08 | 13.92 | 14.08 | 14.06 | qfq | 9,456,215 | 132,584,584 | 0.93% |
| 2025-07-23 | 13.98 | 14.09 | 13.88 | 13.95 | 13.93 | qfq | 11,065,595 | 154,951,568 | -0.21% |
| 2025-07-22 | 13.96 | 14.02 | 13.88 | 13.98 | 13.96 | qfq | 8,855,462 | 123,505,633 | 0.07% |
| 2025-07-21 | 13.95 | 14.04 | 13.87 | 13.97 | 13.95 | qfq | 8,656,501 | 120,757,126 | -0.14% |
| 2025-07-18 | 14.01 | 14.05 | 13.91 | 13.99 | 13.97 | qfq | 9,076,338 | 126,741,041 | -0.43% |
| 2025-07-17 | 13.75 | 14.10 | 13.73 | 14.05 | 14.03 | qfq | 13,763,051 | 192,302,042 | 2.11% |
| 2025-07-16 | 13.90 | 13.91 | 13.72 | 13.76 | 13.74 | qfq | 8,177,800 | 112,874,848 | -1.08% |
| 2025-07-15 | 13.80 | 13.92 | 13.70 | 13.91 | 13.89 | qfq | 12,539,755 | 173,601,120 | 0.80% |
| 2025-07-14 | 13.71 | 13.87 | 13.68 | 13.80 | 13.78 | qfq | 8,991,800 | 124,028,982 | 0.51% |
| 2025-07-11 | 13.67 | 13.81 | 13.62 | 13.73 | 13.71 | qfq | 9,799,723 | 134,557,379 | -0.58% |
| 2025-07-10 | 13.85 | 13.90 | 13.73 | 13.81 | 13.64 | qfq | 7,214,300 | 99,688,739 | -0.36% |
| 2025-07-09 | 13.85 | 13.93 | 13.82 | 13.86 | 13.69 | qfq | 7,507,651 | 104,080,961 | -0.22% |
| 2025-07-08 | 13.62 | 13.92 | 13.59 | 13.89 | 13.72 | qfq | 10,608,600 | 146,856,530 | 2.13% |
| 2025-07-07 | 13.62 | 13.72 | 13.59 | 13.60 | 13.43 | qfq | 6,109,900 | 83,378,991 | -0.66% |
| 2025-07-04 | 13.80 | 13.81 | 13.63 | 13.69 | 13.52 | qfq | 8,659,676 | 118,888,498 | -0.80% |
| 2025-07-03 | 13.62 | 13.80 | 13.61 | 13.80 | 13.63 | qfq | 8,149,901 | 111,831,616 | 1.25% |
| 2025-07-02 | 13.74 | 13.75 | 13.57 | 13.63 | 13.46 | qfq | 7,543,721 | 102,833,112 | -1.09% |
| 2025-07-01 | 13.71 | 13.84 | 13.67 | 13.78 | 13.61 | qfq | 8,571,532 | 118,099,265 | 0.29% |
| 2025-06-30 | 13.72 | 13.76 | 13.63 | 13.74 | 13.57 | qfq | 9,305,394 | 127,709,760 | 0.96% |
| 2025-06-27 | 13.60 | 13.72 | 13.51 | 13.61 | 13.44 | qfq | 11,005,517 | 149,957,326 | 0.52% |
| 2025-06-26 | 13.59 | 13.70 | 13.49 | 13.54 | 13.37 | qfq | 10,441,300 | 141,919,198 | -0.29% |
| 2025-06-25 | 13.45 | 13.59 | 13.40 | 13.58 | 13.41 | qfq | 10,209,598 | 137,985,517 | 1.04% |
| 2025-06-24 | 13.22 | 13.45 | 13.20 | 13.44 | 13.27 | qfq | 8,975,338 | 120,086,569 | 1.90% |
| 2025-06-23 | 12.92 | 13.21 | 12.91 | 13.19 | 13.03 | qfq | 4,345,102 | 57,059,500 | 1.07% |
| 2025-06-20 | 13.06 | 13.20 | 13.03 | 13.05 | 12.89 | qfq | 5,458,800 | 71,530,857 | -0.08% |
| 2025-06-19 | 13.21 | 13.27 | 13.01 | 13.06 | 12.90 | qfq | 6,754,089 | 88,640,673 | -1.43% |
| 2025-06-18 | 13.20 | 13.25 | 13.01 | 13.25 | 13.09 | qfq | 8,342,230 | 109,655,413 | 0.23% |
| 2025-06-17 | 13.25 | 13.30 | 13.17 | 13.22 | 13.06 | qfq | 5,047,500 | 66,696,392 | -0.23% |
| 2025-06-16 | 13.18 | 13.33 | 13.16 | 13.25 | 13.09 | qfq | 5,254,786 | 69,700,684 | 0.08% |
| 2025-06-13 | 13.35 | 13.48 | 13.22 | 13.24 | 13.08 | qfq | 10,153,732 | 135,017,171 | -1.19% |
| 2025-06-12 | 13.35 | 13.48 | 13.33 | 13.40 | 13.24 | qfq | 6,126,635 | 82,236,870 | 0.30% |
| 2025-06-11 | 13.29 | 13.46 | 13.29 | 13.36 | 13.20 | qfq | 6,094,000 | 81,648,434 | 0.53% |
| 2025-06-10 | 13.48 | 13.49 | 13.20 | 13.29 | 13.13 | qfq | 7,245,270 | 96,598,138 | -1.41% |
| 2025-06-09 | 13.49 | 13.57 | 13.45 | 13.48 | 13.31 | qfq | 8,372,970 | 113,061,610 | -0.07% |
| 2025-06-06 | 13.53 | 13.55 | 13.44 | 13.49 | 13.32 | qfq | 5,550,100 | 74,852,952 | -0.37% |
| 2025-06-05 | 13.40 | 13.55 | 13.32 | 13.54 | 13.37 | qfq | 7,497,000 | 100,809,743 | 1.12% |
| 2025-06-04 | 13.28 | 13.41 | 13.24 | 13.39 | 13.23 | qfq | 7,146,663 | 95,409,477 | 1.13% |
| 2025-06-03 | 13.30 | 13.36 | 13.23 | 13.24 | 13.08 | qfq | 6,745,100 | 89,514,437 | -0.90% |
| 2025-05-30 | 13.42 | 13.52 | 13.27 | 13.36 | 13.20 | qfq | 8,022,590 | 107,336,244 | -0.45% |
| 2025-05-29 | 13.14 | 13.44 | 13.14 | 13.42 | 13.26 | qfq | 8,550,130 | 114,220,675 | 2.13% |
| 2025-05-28 | 13.14 | 13.23 | 13.10 | 13.14 | 12.98 | qfq | 5,474,396 | 71,939,347 | -0.08% |
| 2025-05-27 | 13.33 | 13.33 | 13.09 | 13.15 | 12.99 | qfq | 6,130,405 | 80,670,884 | -1.13% |
| 2025-05-26 | 13.24 | 13.34 | 13.17 | 13.30 | 13.14 | qfq | 4,953,894 | 65,784,563 | 0.61% |
| 2025-05-23 | 13.30 | 13.44 | 13.20 | 13.22 | 13.06 | qfq | 7,116,900 | 94,895,567 | -0.75% |
| 2025-05-22 | 13.42 | 13.55 | 13.31 | 13.32 | 13.16 | qfq | 7,197,208 | 96,543,897 | -1.04% |
| 2025-05-21 | 13.51 | 13.55 | 13.41 | 13.46 | 13.29 | qfq | 4,727,541 | 63,657,981 | -0.66% |
| 2025-05-20 | 13.59 | 13.59 | 13.47 | 13.55 | 13.38 | qfq | 5,439,914 | 73,622,742 | 0.00% |
| 2025-05-19 | 13.40 | 13.58 | 13.30 | 13.55 | 13.38 | qfq | 6,791,243 | 91,356,006 | 0.89% |
| 2025-05-16 | 13.40 | 13.54 | 13.40 | 13.43 | 13.26 | qfq | 5,794,825 | 78,005,426 | -0.22% |
| 2025-05-15 | 13.65 | 13.68 | 13.45 | 13.46 | 13.29 | qfq | 6,916,000 | 93,577,867 | -1.46% |
| 2025-05-14 | 13.71 | 13.75 | 13.55 | 13.66 | 13.49 | qfq | 8,608,842 | 117,487,393 | -0.15% |
| 2025-05-13 | 13.88 | 13.91 | 13.65 | 13.68 | 13.51 | qfq | 8,659,000 | 119,161,307 | -0.51% |
| 2025-05-12 | 13.65 | 13.79 | 13.64 | 13.75 | 13.58 | qfq | 9,509,200 | 130,406,801 | 1.55% |
| 2025-05-09 | 13.73 | 13.74 | 13.50 | 13.54 | 13.37 | qfq | 7,750,842 | 105,174,548 | -1.24% |
| 2025-05-08 | 13.51 | 13.78 | 13.51 | 13.71 | 13.54 | qfq | 10,630,176 | 145,614,781 | 0.81% |
| 2025-05-07 | 13.80 | 13.90 | 13.51 | 13.60 | 13.43 | qfq | 16,068,100 | 219,070,867 | -0.80% |
| 2025-05-06 | 14.04 | 14.38 | 13.61 | 13.71 | 13.54 | qfq | 22,866,142 | 316,285,317 | 4.58% |
| 2025-04-30 | 13.11 | 13.24 | 13.08 | 13.11 | 12.95 | qfq | 6,732,650 | 88,714,883 | 0.15% |
| 2025-04-29 | 13.20 | 13.24 | 13.08 | 13.09 | 12.93 | qfq | 8,051,600 | 105,861,075 | -0.91% |
| 2025-04-28 | 13.22 | 13.30 | 13.07 | 13.21 | 13.05 | qfq | 10,519,525 | 138,671,678 | -2.00% |
| 2025-04-25 | 13.48 | 13.59 | 13.44 | 13.48 | 13.31 | qfq | 5,334,900 | 72,053,424 | 0.07% |
| 2025-04-24 | 13.60 | 13.60 | 13.41 | 13.47 | 13.30 | qfq | 5,839,809 | 78,778,807 | -1.03% |
| 2025-04-23 | 13.56 | 13.67 | 13.51 | 13.61 | 13.44 | qfq | 7,245,384 | 98,440,675 | 0.74% |
| 2025-04-22 | 13.56 | 13.62 | 13.46 | 13.51 | 13.34 | qfq | 6,998,630 | 94,724,835 | -0.66% |
| 2025-04-21 | 13.60 | 13.70 | 13.46 | 13.60 | 13.43 | qfq | 7,351,601 | 99,974,541 | 0.82% |
| 2025-04-18 | 13.33 | 13.56 | 13.32 | 13.49 | 13.32 | qfq | 7,814,310 | 104,991,000 | 1.43% |
| 2025-04-17 | 13.21 | 13.50 | 13.20 | 13.30 | 13.14 | qfq | 7,614,243 | 101,896,938 | 0.00% |
| 2025-04-16 | 13.55 | 13.62 | 13.20 | 13.30 | 13.14 | qfq | 11,117,955 | 148,624,476 | -2.35% |
| 2025-04-15 | 13.41 | 13.64 | 13.25 | 13.62 | 13.45 | qfq | 16,481,542 | 222,191,651 | 1.57% |
| 2025-04-14 | 13.33 | 13.44 | 13.16 | 13.41 | 13.25 | qfq | 16,202,066 | 216,124,567 | 2.76% |
| 2025-04-11 | 12.69 | 13.19 | 12.69 | 13.05 | 12.89 | qfq | 17,508,575 | 227,450,004 | 2.35% |
| 2025-04-10 | 12.84 | 13.04 | 12.74 | 12.75 | 12.59 | qfq | 18,281,692 | 235,207,479 | 1.84% |
| 2025-04-09 | 12.07 | 12.60 | 11.73 | 12.52 | 12.37 | qfq | 19,766,106 | 243,012,106 | 1.21% |
| 2025-04-08 | 12.50 | 12.87 | 12.15 | 12.37 | 12.22 | qfq | 23,118,277 | 287,493,472 | -3.21% |
| 2025-04-07 | 13.33 | 13.50 | 12.78 | 12.78 | 12.62 | qfq | 18,681,266 | 242,565,972 | -10.00% |
| 2025-04-03 | 14.40 | 14.53 | 14.15 | 14.20 | 14.03 | qfq | 11,526,300 | 164,820,821 | -2.14% |
| 2025-04-02 | 14.43 | 14.59 | 14.42 | 14.51 | 14.33 | qfq | 6,645,415 | 96,531,726 | 0.42% |
| 2025-04-01 | 14.44 | 14.55 | 14.38 | 14.45 | 14.27 | qfq | 7,681,291 | 111,053,170 | 0.49% |
| 2025-03-31 | 14.50 | 14.56 | 14.22 | 14.38 | 14.20 | qfq | 10,877,710 | 156,195,040 | -1.51% |
| 2025-03-28 | 14.70 | 14.79 | 14.55 | 14.60 | 14.42 | qfq | 7,871,900 | 115,227,805 | -0.82% |
| 2025-03-27 | 14.55 | 14.77 | 14.36 | 14.72 | 14.54 | qfq | 10,431,101 | 152,427,055 | 0.62% |
| 2025-03-26 | 14.60 | 14.75 | 14.57 | 14.63 | 14.45 | qfq | 8,393,603 | 123,125,614 | -0.27% |
| 2025-03-25 | 14.61 | 14.82 | 14.55 | 14.67 | 14.49 | qfq | 10,869,800 | 159,692,039 | 0.27% |
| 2025-03-24 | 14.72 | 14.85 | 14.35 | 14.63 | 14.45 | qfq | 16,251,801 | 236,586,281 | -1.01% |
| 2025-03-21 | 14.90 | 15.05 | 14.70 | 14.78 | 14.60 | qfq | 17,162,380 | 254,967,405 | -1.20% |
| 2025-03-20 | 15.11 | 15.15 | 14.95 | 14.96 | 14.78 | qfq | 13,782,318 | 207,587,286 | -0.99% |
| 2025-03-19 | 15.23 | 15.30 | 15.00 | 15.11 | 14.92 | qfq | 17,022,899 | 256,942,253 | -1.24% |
| 2025-03-18 | 15.31 | 15.43 | 15.23 | 15.30 | 15.11 | qfq | 16,562,556 | 253,771,279 | 0.00% |
| 2025-03-17 | 15.43 | 15.50 | 15.24 | 15.30 | 15.11 | qfq | 18,122,429 | 277,902,194 | -0.65% |
| 2025-03-14 | 15.02 | 15.44 | 14.91 | 15.40 | 15.21 | qfq | 29,564,140 | 452,327,613 | 2.53% |
| 2025-03-13 | 15.23 | 15.28 | 14.88 | 15.02 | 14.84 | qfq | 16,231,009 | 243,675,689 | -1.44% |
| 2025-03-12 | 15.28 | 15.51 | 15.20 | 15.24 | 15.05 | qfq | 25,308,360 | 387,550,389 | 0.20% |
| 2025-03-11 | 14.87 | 15.37 | 14.85 | 15.21 | 15.02 | qfq | 22,903,900 | 348,051,832 | 1.26% |
| 2025-03-10 | 14.93 | 15.09 | 14.83 | 15.02 | 14.84 | qfq | 13,713,732 | 205,046,559 | 0.27% |
| 2025-03-07 | 15.00 | 15.15 | 14.93 | 14.98 | 14.80 | qfq | 18,402,253 | 276,629,316 | -0.13% |
| 2025-03-06 | 14.79 | 15.07 | 14.79 | 15.00 | 14.82 | qfq | 19,729,635 | 294,927,271 | 1.90% |
| 2025-03-05 | 14.73 | 14.85 | 14.57 | 14.72 | 14.54 | qfq | 12,558,961 | 184,417,705 | -0.27% |
| 2025-03-04 | 14.48 | 14.78 | 14.40 | 14.76 | 14.58 | qfq | 13,646,800 | 200,179,982 | 1.58% |
| 2025-03-03 | 14.46 | 14.78 | 14.36 | 14.53 | 14.35 | qfq | 15,564,131 | 227,305,730 | 0.55% |
| 2025-02-28 | 15.02 | 15.05 | 14.37 | 14.45 | 14.27 | qfq | 26,194,200 | 384,890,395 | -4.68% |
| 2025-02-27 | 15.41 | 15.49 | 14.92 | 15.16 | 14.97 | qfq | 23,755,340 | 359,775,057 | -1.56% |
| 2025-02-26 | 15.41 | 15.49 | 15.20 | 15.40 | 15.21 | qfq | 19,707,433 | 302,421,645 | 0.46% |
| 2025-02-25 | 15.33 | 15.57 | 15.27 | 15.33 | 15.14 | qfq | 21,193,000 | 326,634,323 | -1.16% |
| 2025-02-24 | 15.42 | 15.88 | 15.41 | 15.51 | 15.32 | qfq | 37,001,949 | 577,513,088 | 0.58% |
| 2025-02-21 | 15.26 | 15.50 | 15.23 | 15.42 | 15.23 | qfq | 27,508,125 | 423,001,949 | 0.78% |
| 2025-02-20 | 15.00 | 15.41 | 14.78 | 15.30 | 15.11 | qfq | 43,056,273 | 652,234,938 | 1.53% |
| 2025-02-19 | 14.85 | 15.12 | 14.82 | 15.07 | 14.88 | qfq | 26,010,222 | 390,338,466 | 1.48% |
| 2025-02-18 | 15.19 | 15.29 | 14.74 | 14.85 | 14.67 | qfq | 17,123,465 | 257,309,987 | -2.37% |
| 2025-02-17 | 15.25 | 15.38 | 15.13 | 15.21 | 15.02 | qfq | 17,072,259 | 260,336,096 | -0.26% |
| 2025-02-14 | 15.17 | 15.28 | 15.10 | 15.25 | 15.06 | qfq | 12,986,801 | 197,490,127 | 0.39% |
| 2025-02-13 | 15.49 | 15.51 | 15.18 | 15.19 | 15.00 | qfq | 18,058,700 | 277,244,727 | -2.38% |
| 2025-02-12 | 15.25 | 15.59 | 15.22 | 15.56 | 15.37 | qfq | 21,027,851 | 324,095,032 | 1.57% |
| 2025-02-11 | 15.26 | 15.39 | 15.13 | 15.32 | 15.13 | qfq | 15,663,155 | 239,192,695 | 0.20% |
| 2025-02-10 | 15.30 | 15.45 | 15.22 | 15.29 | 15.10 | qfq | 18,561,540 | 284,219,386 | 0.79% |
| 2025-02-07 | 15.03 | 15.37 | 15.02 | 15.17 | 14.98 | qfq | 27,666,400 | 420,788,010 | 0.33% |
| 2025-02-06 | 14.36 | 15.12 | 14.32 | 15.12 | 14.93 | qfq | 30,016,700 | 446,499,860 | 4.56% |
| 2025-02-05 | 14.60 | 14.65 | 14.35 | 14.46 | 14.28 | qfq | 14,225,691 | 205,854,828 | 0.28% |
| 2025-01-27 | 14.68 | 14.74 | 14.42 | 14.42 | 14.24 | qfq | 12,908,155 | 187,869,509 | -1.64% |
| 2025-01-24 | 14.50 | 14.68 | 14.42 | 14.66 | 14.48 | qfq | 15,803,509 | 230,309,700 | 2.16% |
| 2025-01-23 | 14.74 | 14.83 | 14.35 | 14.35 | 14.17 | qfq | 16,794,510 | 245,161,467 | -1.58% |
| 2025-01-22 | 14.50 | 14.66 | 14.41 | 14.58 | 14.40 | qfq | 11,158,300 | 162,364,712 | -0.27% |
| 2025-01-21 | 14.61 | 14.71 | 14.45 | 14.62 | 14.44 | qfq | 16,706,307 | 243,764,538 | 0.27% |
| 2025-01-20 | 14.40 | 14.70 | 14.23 | 14.58 | 14.40 | qfq | 22,906,820 | 332,279,481 | 2.24% |
| 2025-01-17 | 13.89 | 14.40 | 13.85 | 14.26 | 14.08 | qfq | 24,672,319 | 349,829,492 | 2.37% |
| 2025-01-16 | 13.99 | 14.20 | 13.82 | 13.93 | 13.76 | qfq | 18,405,742 | 257,715,630 | 0.29% |
| 2025-01-15 | 14.03 | 14.07 | 13.85 | 13.89 | 13.72 | qfq | 17,692,600 | 246,270,662 | -1.56% |
| 2025-01-14 | 13.75 | 14.18 | 13.61 | 14.11 | 13.94 | qfq | 34,817,973 | 486,068,687 | 2.62% |
| 2025-01-13 | 13.61 | 13.91 | 13.55 | 13.75 | 13.58 | qfq | 21,061,655 | 288,959,484 | -1.15% |
| 2025-01-10 | 14.38 | 14.50 | 13.85 | 13.91 | 13.74 | qfq | 46,341,844 | 653,596,014 | -6.58% |
| 2025-01-09 | 14.50 | 15.43 | 14.26 | 14.89 | 14.71 | qfq | 69,257,410 | 1,042,674,867 | 6.13% |
| 2025-01-08 | 13.97 | 14.15 | 13.66 | 14.03 | 13.86 | qfq | 14,014,800 | 194,822,881 | 0.00% |
| 2025-01-07 | 13.91 | 14.13 | 13.88 | 14.03 | 13.86 | qfq | 10,366,355 | 145,131,291 | 0.79% |
| 2025-01-06 | 13.56 | 14.06 | 13.51 | 13.92 | 13.75 | qfq | 16,470,718 | 228,413,298 | 2.73% |
| 2025-01-03 | 13.89 | 13.94 | 13.50 | 13.55 | 13.38 | qfq | 13,244,477 | 181,801,811 | -2.02% |
| 2025-01-02 | 14.30 | 14.35 | 13.69 | 13.83 | 13.66 | qfq | 17,434,763 | 244,599,563 | -3.62% |
| 2024-12-31 | 14.99 | 15.12 | 14.30 | 14.35 | 14.17 | qfq | 20,151,072 | 294,378,955 | -4.59% |
| 2024-12-30 | 14.87 | 15.11 | 14.60 | 15.04 | 14.86 | qfq | 15,745,002 | 235,047,513 | 1.21% |
| 2024-12-27 | 14.93 | 15.17 | 14.80 | 14.86 | 14.68 | qfq | 18,815,042 | 282,177,531 | -0.60% |
| 2024-12-26 | 15.04 | 15.46 | 14.78 | 14.95 | 14.77 | qfq | 32,144,000 | 485,569,516 | -0.66% |
| 2024-12-25 | 15.28 | 15.34 | 14.97 | 15.05 | 14.87 | qfq | 9,606,500 | 145,228,362 | -1.63% |
| 2024-12-24 | 15.12 | 15.32 | 14.97 | 15.30 | 15.11 | qfq | 11,793,100 | 178,906,645 | 0.86% |
| 2024-12-23 | 15.62 | 15.66 | 15.13 | 15.17 | 14.98 | qfq | 13,707,654 | 210,579,760 | -2.19% |
| 2024-12-20 | 15.39 | 15.65 | 15.29 | 15.51 | 15.32 | qfq | 15,409,649 | 238,839,511 | 0.78% |
| 2024-12-19 | 15.10 | 15.47 | 15.06 | 15.39 | 15.20 | qfq | 13,997,622 | 214,473,711 | 1.12% |
| 2024-12-18 | 14.99 | 15.33 | 14.84 | 15.22 | 15.03 | qfq | 13,718,176 | 207,868,139 | 1.74% |
| 2024-12-17 | 15.00 | 15.26 | 14.91 | 14.96 | 14.78 | qfq | 11,007,732 | 165,997,347 | -0.66% |
| 2024-12-16 | 15.01 | 15.25 | 14.94 | 15.06 | 14.87 | qfq | 11,416,740 | 171,641,848 | -0.79% |
| 2024-12-13 | 15.37 | 15.39 | 15.13 | 15.18 | 14.99 | qfq | 12,422,310 | 189,176,215 | -1.75% |
| 2024-12-12 | 15.45 | 15.49 | 15.21 | 15.45 | 15.26 | qfq | 12,281,523 | 188,837,093 | 0.06% |
| 2024-12-11 | 15.30 | 15.58 | 15.26 | 15.44 | 15.25 | qfq | 15,076,970 | 232,729,325 | 0.92% |
| 2024-12-10 | 15.60 | 15.74 | 15.27 | 15.30 | 15.11 | qfq | 22,137,760 | 343,155,154 | 0.59% |
| 2024-12-09 | 15.39 | 15.48 | 15.08 | 15.21 | 15.02 | qfq | 11,951,300 | 182,263,294 | -1.17% |
| 2024-12-06 | 15.20 | 15.44 | 15.08 | 15.39 | 15.20 | qfq | 13,885,700 | 212,130,445 | 1.25% |
| 2024-12-05 | 15.08 | 15.31 | 15.05 | 15.20 | 15.01 | qfq | 10,952,511 | 166,416,299 | -0.20% |
| 2024-12-04 | 15.43 | 15.49 | 15.10 | 15.23 | 15.04 | qfq | 13,129,700 | 200,335,401 | -1.23% |
| 2024-12-03 | 15.46 | 15.52 | 15.19 | 15.42 | 15.23 | qfq | 13,631,025 | 209,298,689 | -0.52% |
| 2024-12-02 | 15.34 | 15.53 | 15.28 | 15.50 | 15.31 | qfq | 16,447,087 | 253,697,000 | 0.98% |
| 2024-11-29 | 15.09 | 15.50 | 14.94 | 15.35 | 15.16 | qfq | 15,879,591 | 241,829,689 | 1.45% |
| 2024-11-28 | 15.22 | 15.34 | 15.11 | 15.13 | 14.94 | qfq | 12,353,470 | 188,357,016 | -0.92% |
| 2024-11-27 | 14.80 | 15.27 | 14.46 | 15.27 | 15.08 | qfq | 19,135,087 | 284,161,472 | 2.48% |
| 2024-11-26 | 15.13 | 15.19 | 14.90 | 14.90 | 14.72 | qfq | 11,760,800 | 176,443,350 | -1.19% |
| 2024-11-25 | 15.15 | 15.30 | 14.92 | 15.08 | 14.89 | qfq | 16,925,008 | 255,253,049 | -0.46% |
| 2024-11-22 | 15.79 | 16.02 | 15.15 | 15.15 | 14.96 | qfq | 22,948,500 | 356,917,540 | -4.54% |
| 2024-11-21 | 15.97 | 15.98 | 15.70 | 15.87 | 15.67 | qfq | 15,485,900 | 245,061,596 | -0.63% |
| 2024-11-20 | 15.97 | 16.01 | 15.70 | 15.97 | 15.77 | qfq | 18,221,401 | 289,570,879 | 0.00% |
| 2024-11-19 | 15.78 | 16.00 | 15.50 | 15.97 | 15.77 | qfq | 18,336,051 | 289,556,486 | 1.14% |
| 2024-11-18 | 16.25 | 16.45 | 15.70 | 15.79 | 15.60 | qfq | 19,635,295 | 312,764,431 | -2.53% |
| 2024-11-15 | 16.23 | 16.61 | 16.16 | 16.20 | 16.00 | qfq | 21,399,906 | 350,398,653 | -0.61% |
| 2024-11-14 | 17.00 | 17.03 | 16.23 | 16.30 | 16.10 | qfq | 27,154,500 | 450,859,697 | -4.62% |
| 2024-11-13 | 17.06 | 17.22 | 16.70 | 17.09 | 16.88 | qfq | 23,863,403 | 404,863,814 | -0.35% |
| 2024-11-12 | 17.60 | 17.69 | 16.98 | 17.15 | 16.94 | qfq | 35,179,228 | 607,268,255 | -0.87% |
| 2024-11-11 | 16.59 | 17.32 | 16.52 | 17.30 | 17.09 | qfq | 43,401,235 | 740,924,832 | 4.28% |
| 2024-11-08 | 16.82 | 16.94 | 16.50 | 16.59 | 16.39 | qfq | 32,142,087 | 537,374,246 | -0.60% |
| 2024-11-07 | 16.38 | 16.73 | 16.32 | 16.69 | 16.48 | qfq | 26,197,196 | 432,857,598 | 1.15% |
| 2024-11-06 | 16.52 | 16.79 | 16.39 | 16.50 | 16.30 | qfq | 45,611,993 | 755,756,066 | -1.14% |
| 2024-11-05 | 15.81 | 17.35 | 15.75 | 16.69 | 16.48 | qfq | 82,151,926 | 1,392,549,549 | 5.83% |
| 2024-11-04 | 15.59 | 15.80 | 15.44 | 15.77 | 15.58 | qfq | 19,480,800 | 304,713,821 | 1.81% |
| 2024-11-01 | 16.05 | 16.16 | 15.40 | 15.49 | 15.30 | qfq | 24,769,083 | 389,135,158 | -4.15% |
| 2024-10-31 | 15.77 | 16.44 | 15.70 | 16.16 | 15.96 | qfq | 28,475,305 | 457,777,374 | 2.15% |
| 2024-10-30 | 15.94 | 16.04 | 15.40 | 15.82 | 15.63 | qfq | 45,820,576 | 721,341,281 | -4.47% |
| 2024-10-29 | 16.52 | 16.89 | 16.30 | 16.56 | 16.36 | qfq | 30,495,600 | 506,866,204 | 0.61% |
| 2024-10-28 | 16.55 | 16.68 | 16.29 | 16.46 | 16.26 | qfq | 19,877,827 | 326,922,167 | -0.12% |
| 2024-10-25 | 16.48 | 16.68 | 16.16 | 16.48 | 16.28 | qfq | 22,469,865 | 368,515,755 | 1.54% |
| 2024-10-24 | 16.12 | 16.33 | 15.88 | 16.23 | 16.03 | qfq | 16,721,852 | 269,813,172 | 0.12% |
| 2024-10-23 | 16.21 | 16.48 | 16.10 | 16.21 | 16.01 | qfq | 20,371,349 | 332,011,931 | -0.37% |
| 2024-10-22 | 16.25 | 16.43 | 16.15 | 16.27 | 16.07 | qfq | 21,218,609 | 345,435,125 | 0.18% |
| 2024-10-21 | 16.06 | 16.64 | 16.06 | 16.24 | 16.04 | qfq | 31,083,361 | 507,828,650 | 1.44% |
| 2024-10-18 | 15.37 | 16.35 | 15.32 | 16.01 | 15.81 | qfq | 32,522,481 | 516,866,851 | 4.16% |
| 2024-10-17 | 15.49 | 15.79 | 15.34 | 15.37 | 15.18 | qfq | 17,585,441 | 273,927,279 | 0.00% |
| 2024-10-16 | 15.02 | 15.60 | 15.00 | 15.37 | 15.18 | qfq | 15,303,593 | 234,449,913 | 0.20% |
| 2024-10-15 | 15.48 | 15.87 | 15.29 | 15.34 | 15.15 | qfq | 20,939,844 | 326,688,836 | -1.10% |
| 2024-10-14 | 15.00 | 15.55 | 14.65 | 15.51 | 15.32 | qfq | 24,646,456 | 373,115,938 | 3.61% |
| 2024-10-11 | 15.61 | 15.64 | 14.82 | 14.97 | 14.79 | qfq | 21,967,497 | 331,751,333 | -3.48% |
| 2024-10-10 | 16.05 | 16.35 | 15.45 | 15.51 | 15.32 | qfq | 37,988,373 | 599,958,706 | -2.02% |
| 2024-10-09 | 16.55 | 16.64 | 15.50 | 15.83 | 15.64 | qfq | 46,108,139 | 746,254,838 | -6.33% |
| 2024-10-08 | 17.38 | 17.38 | 15.90 | 16.90 | 16.69 | qfq | 54,689,186 | 918,410,076 | 6.96% |
| 2024-09-30 | 14.95 | 15.88 | 14.95 | 15.80 | 15.61 | qfq | 43,511,792 | 672,719,780 | 9.27% |
| 2024-09-27 | 14.15 | 14.74 | 14.00 | 14.46 | 14.28 | qfq | 29,428,332 | 421,843,211 | 4.10% |
| 2024-09-26 | 13.37 | 13.89 | 13.30 | 13.89 | 13.72 | qfq | 13,893,100 | 189,597,350 | 3.81% |
| 2024-09-25 | 13.45 | 13.77 | 13.35 | 13.38 | 13.22 | qfq | 14,872,301 | 201,787,505 | 0.83% |
| 2024-09-24 | 12.83 | 13.30 | 12.78 | 13.27 | 13.11 | qfq | 12,712,974 | 166,589,835 | 3.92% |
| 2024-09-23 | 12.75 | 13.06 | 12.71 | 12.77 | 12.61 | qfq | 6,554,980 | 84,357,577 | -0.23% |
| 2024-09-20 | 12.96 | 13.07 | 12.73 | 12.80 | 12.64 | qfq | 6,272,900 | 80,604,881 | -1.16% |
| 2024-09-19 | 12.95 | 13.11 | 12.77 | 12.95 | 12.79 | qfq | 7,809,000 | 101,002,518 | 1.09% |
| 2024-09-18 | 12.90 | 13.08 | 12.59 | 12.81 | 12.65 | qfq | 7,492,000 | 95,576,127 | -0.85% |
| 2024-09-13 | 13.04 | 13.18 | 12.90 | 12.92 | 12.76 | qfq | 8,276,000 | 107,800,641 | -0.92% |
| 2024-09-12 | 13.32 | 13.42 | 13.03 | 13.04 | 12.88 | qfq | 7,578,600 | 99,719,969 | -1.81% |
| 2024-09-11 | 13.30 | 13.38 | 13.18 | 13.28 | 13.12 | qfq | 5,863,564 | 77,843,789 | -0.67% |
| 2024-09-10 | 13.21 | 13.44 | 12.95 | 13.37 | 13.21 | qfq | 9,756,800 | 128,649,832 | 1.75% |
| 2024-09-09 | 13.20 | 13.34 | 13.08 | 13.14 | 12.98 | qfq | 9,352,342 | 123,355,550 | -0.90% |
| 2024-09-06 | 13.69 | 13.76 | 13.24 | 13.26 | 13.10 | qfq | 8,912,300 | 119,646,605 | -3.42% |
| 2024-09-05 | 13.54 | 13.88 | 13.43 | 13.73 | 13.56 | qfq | 10,366,500 | 141,966,631 | 1.33% |
| 2024-09-04 | 13.61 | 13.67 | 13.39 | 13.55 | 13.38 | qfq | 8,205,900 | 110,991,782 | -1.67% |
| 2024-09-03 | 13.72 | 13.94 | 13.68 | 13.78 | 13.61 | qfq | 9,938,300 | 137,309,909 | 0.44% |
| 2024-09-02 | 13.95 | 14.04 | 13.70 | 13.72 | 13.55 | qfq | 13,073,100 | 181,328,365 | -1.93% |
| 2024-08-30 | 13.80 | 14.22 | 13.70 | 13.99 | 13.82 | qfq | 21,018,905 | 295,592,690 | 1.97% |
| 2024-08-29 | 13.19 | 13.80 | 13.11 | 13.72 | 13.55 | qfq | 14,661,200 | 199,188,936 | 3.70% |
| 2024-08-28 | 13.16 | 13.37 | 13.11 | 13.23 | 13.07 | qfq | 8,793,254 | 116,432,349 | 0.53% |
| 2024-08-27 | 13.51 | 13.55 | 13.11 | 13.16 | 13.00 | qfq | 11,352,198 | 150,722,759 | -1.94% |
| 2024-08-26 | 13.41 | 13.51 | 13.29 | 13.42 | 13.26 | qfq | 6,853,000 | 91,818,648 | 0.15% |
| 2024-08-23 | 13.19 | 13.45 | 13.10 | 13.40 | 13.24 | qfq | 8,272,108 | 110,253,058 | 1.36% |
| 2024-08-22 | 13.50 | 13.53 | 13.19 | 13.22 | 13.06 | qfq | 9,307,657 | 123,910,014 | -2.00% |
| 2024-08-21 | 13.31 | 13.73 | 13.25 | 13.49 | 13.32 | qfq | 12,822,700 | 173,532,195 | 1.05% |
| 2024-08-20 | 13.51 | 13.56 | 13.31 | 13.35 | 13.19 | qfq | 8,638,360 | 115,863,672 | -1.26% |
| 2024-08-19 | 13.51 | 13.75 | 13.41 | 13.52 | 13.35 | qfq | 9,778,100 | 132,723,118 | 0.22% |
| 2024-08-16 | 13.57 | 13.70 | 13.46 | 13.49 | 13.32 | qfq | 8,813,400 | 119,812,034 | -0.59% |
| 2024-08-15 | 13.62 | 13.84 | 13.48 | 13.57 | 13.40 | qfq | 12,546,560 | 171,348,393 | -0.73% |
| 2024-08-14 | 13.80 | 13.88 | 13.61 | 13.67 | 13.50 | qfq | 7,911,000 | 108,410,817 | -1.23% |
| 2024-08-13 | 13.57 | 13.85 | 13.56 | 13.84 | 13.67 | qfq | 11,121,115 | 153,133,738 | 1.99% |
| 2024-08-12 | 13.66 | 13.83 | 13.50 | 13.57 | 13.40 | qfq | 9,511,699 | 129,931,311 | -1.09% |
| 2024-08-09 | 13.80 | 13.91 | 13.68 | 13.72 | 13.55 | qfq | 10,578,200 | 145,773,356 | 0.88% |
| 2024-08-08 | 13.57 | 13.79 | 13.38 | 13.60 | 13.43 | qfq | 9,376,382 | 127,303,374 | -0.37% |
| 2024-08-07 | 13.60 | 13.85 | 13.49 | 13.65 | 13.48 | qfq | 10,344,390 | 141,992,432 | 0.37% |
| 2024-08-06 | 13.67 | 13.78 | 13.42 | 13.60 | 13.43 | qfq | 11,176,900 | 151,526,675 | 1.27% |
| 2024-08-05 | 13.90 | 14.09 | 13.40 | 13.43 | 13.26 | qfq | 22,511,758 | 308,756,690 | -4.82% |
| 2024-08-02 | 14.38 | 14.56 | 14.06 | 14.11 | 13.94 | qfq | 19,785,000 | 282,929,034 | -3.02% |
| 2024-08-01 | 14.65 | 14.71 | 14.39 | 14.55 | 14.37 | qfq | 20,058,702 | 291,179,354 | -0.14% |
| 2024-07-31 | 14.21 | 14.58 | 14.09 | 14.57 | 14.39 | qfq | 30,711,987 | 442,636,495 | 2.53% |
| 2024-07-30 | 14.10 | 14.32 | 13.93 | 14.21 | 14.04 | qfq | 14,459,101 | 204,560,021 | -0.21% |
| 2024-07-29 | 14.23 | 14.48 | 14.04 | 14.24 | 14.06 | qfq | 17,848,000 | 254,372,465 | 0.00% |
| 2024-07-26 | 13.81 | 14.41 | 13.80 | 14.24 | 14.06 | qfq | 22,611,008 | 319,340,750 | 3.11% |
| 2024-07-25 | 13.84 | 13.96 | 13.66 | 13.81 | 13.64 | qfq | 21,158,601 | 292,052,280 | -0.36% |
| 2024-07-24 | 14.30 | 14.35 | 13.77 | 13.86 | 13.69 | qfq | 23,549,928 | 330,651,520 | -2.05% |
| 2024-07-23 | 14.68 | 14.73 | 14.15 | 14.15 | 13.98 | qfq | 21,654,229 | 312,103,961 | -3.61% |
| 2024-07-22 | 14.91 | 14.98 | 14.57 | 14.68 | 14.50 | qfq | 22,274,972 | 327,961,586 | -1.34% |
| 2024-07-19 | 14.94 | 15.40 | 14.87 | 14.88 | 14.70 | qfq | 36,805,646 | 555,203,706 | 0.20% |
| 2024-07-18 | 14.70 | 14.95 | 14.40 | 14.85 | 14.67 | qfq | 34,404,100 | 505,638,809 | -1.00% |
| 2024-07-17 | 15.16 | 15.74 | 14.91 | 15.00 | 14.82 | qfq | 55,038,216 | 838,797,426 | -0.27% |
| 2024-07-16 | 14.35 | 15.27 | 14.32 | 15.04 | 14.86 | qfq | 51,020,343 | 755,212,781 | 5.03% |
| 2024-07-15 | 14.36 | 14.61 | 14.24 | 14.32 | 14.14 | qfq | 29,884,203 | 430,147,127 | -0.90% |
| 2024-07-12 | 14.60 | 14.78 | 14.16 | 14.45 | 14.27 | qfq | 62,192,696 | 898,088,581 | -0.48% |
| 2024-07-11 | 13.67 | 14.52 | 13.63 | 14.52 | 14.34 | qfq | 40,325,759 | 570,854,341 | 10.00% |
| 2024-07-10 | 12.78 | 13.30 | 12.78 | 13.20 | 13.04 | qfq | 24,622,998 | 322,983,781 | 2.40% |
| 2024-07-09 | 12.16 | 12.90 | 12.15 | 12.89 | 12.73 | qfq | 20,675,973 | 260,831,421 | 5.57% |
| 2024-07-08 | 12.27 | 12.50 | 12.18 | 12.21 | 12.06 | qfq | 11,411,430 | 140,637,835 | -0.65% |
| 2024-07-05 | 12.31 | 12.36 | 12.05 | 12.29 | 12.14 | qfq | 11,051,120 | 134,612,284 | -0.65% |
| 2024-07-04 | 12.45 | 12.84 | 12.34 | 12.37 | 12.17 | qfq | 13,782,812 | 173,291,605 | -0.64% |
| 2024-07-03 | 12.57 | 12.64 | 12.42 | 12.45 | 12.25 | qfq | 10,065,700 | 125,940,437 | -1.27% |
| 2024-07-02 | 12.68 | 12.77 | 12.51 | 12.61 | 12.41 | qfq | 11,541,276 | 145,628,905 | -0.79% |
| 2024-07-01 | 13.15 | 13.18 | 12.40 | 12.71 | 12.50 | qfq | 24,317,463 | 308,915,412 | -2.68% |
| 2024-06-28 | 12.67 | 13.27 | 12.62 | 13.06 | 12.85 | qfq | 23,954,739 | 313,022,092 | 2.19% |
| 2024-06-27 | 12.93 | 13.13 | 12.76 | 12.78 | 12.57 | qfq | 17,462,634 | 226,382,039 | -1.62% |
| 2024-06-26 | 12.60 | 13.01 | 12.32 | 12.99 | 12.78 | qfq | 18,668,220 | 237,285,605 | 2.44% |
| 2024-06-25 | 12.74 | 12.95 | 12.45 | 12.68 | 12.47 | qfq | 18,181,850 | 230,259,225 | -0.39% |
| 2024-06-24 | 12.90 | 13.12 | 12.70 | 12.73 | 12.52 | qfq | 18,711,650 | 241,480,709 | -2.00% |
| 2024-06-21 | 12.69 | 13.07 | 12.60 | 12.99 | 12.78 | qfq | 14,092,405 | 181,743,868 | 1.33% |
| 2024-06-20 | 12.98 | 13.13 | 12.79 | 12.82 | 12.61 | qfq | 17,271,164 | 223,787,568 | -1.61% |
| 2024-06-19 | 13.10 | 13.20 | 12.90 | 13.03 | 12.82 | qfq | 18,293,440 | 238,501,992 | -0.69% |
| 2024-06-18 | 13.33 | 13.34 | 13.01 | 13.12 | 12.91 | qfq | 22,247,152 | 292,099,776 | -1.35% |
| 2024-06-17 | 12.93 | 13.38 | 12.91 | 13.30 | 13.08 | qfq | 29,341,200 | 387,297,103 | 2.47% |
| 2024-06-14 | 12.87 | 13.03 | 12.69 | 12.98 | 12.77 | qfq | 20,457,317 | 263,695,672 | 0.70% |
| 2024-06-13 | 13.00 | 13.12 | 12.84 | 12.89 | 12.68 | qfq | 25,604,558 | 332,186,825 | -1.00% |
| 2024-06-12 | 13.14 | 13.30 | 12.96 | 13.02 | 12.81 | qfq | 35,770,452 | 468,519,865 | -0.91% |
| 2024-06-11 | 12.90 | 13.14 | 12.58 | 13.14 | 12.93 | qfq | 35,701,642 | 461,885,346 | 1.55% |
| 2024-06-07 | 12.79 | 13.05 | 12.60 | 12.94 | 12.73 | qfq | 36,530,801 | 468,955,912 | 0.70% |
| 2024-06-06 | 12.75 | 13.29 | 12.75 | 12.85 | 12.64 | qfq | 43,030,573 | 561,260,610 | 0.94% |
| 2024-06-05 | 12.61 | 12.96 | 12.58 | 12.73 | 12.52 | qfq | 23,452,312 | 300,467,161 | 0.47% |
| 2024-06-04 | 12.58 | 12.72 | 12.37 | 12.67 | 12.46 | qfq | 15,301,200 | 191,591,910 | 0.56% |
| 2024-06-03 | 12.56 | 12.83 | 12.38 | 12.60 | 12.40 | qfq | 21,058,383 | 266,152,289 | 0.24% |
| 2024-05-31 | 12.37 | 12.78 | 12.31 | 12.57 | 12.37 | qfq | 20,271,442 | 255,841,991 | 2.61% |
| 2024-05-30 | 11.97 | 12.36 | 11.86 | 12.25 | 12.05 | qfq | 10,332,566 | 126,131,498 | 1.74% |
| 2024-05-29 | 12.00 | 12.16 | 11.97 | 12.04 | 11.84 | qfq | 5,860,412 | 70,692,906 | 0.33% |
| 2024-05-28 | 12.07 | 12.30 | 11.93 | 12.00 | 11.80 | qfq | 9,428,900 | 114,262,445 | -0.74% |
| 2024-05-27 | 11.92 | 12.17 | 11.67 | 12.09 | 11.89 | qfq | 9,954,866 | 117,945,574 | 1.94% |
| 2024-05-24 | 12.22 | 12.30 | 11.85 | 11.86 | 11.67 | qfq | 10,853,700 | 130,448,088 | -3.10% |
| 2024-05-23 | 12.52 | 12.58 | 12.21 | 12.24 | 12.04 | qfq | 9,896,401 | 122,060,838 | -2.55% |
| 2024-05-22 | 12.43 | 12.61 | 12.42 | 12.56 | 12.36 | qfq | 7,743,040 | 97,060,634 | 1.05% |
| 2024-05-21 | 12.47 | 12.58 | 12.39 | 12.43 | 12.23 | qfq | 6,490,300 | 80,853,650 | -0.72% |
| 2024-05-20 | 12.50 | 12.61 | 12.41 | 12.52 | 12.32 | qfq | 9,685,932 | 121,281,815 | 0.64% |
| 2024-05-17 | 12.15 | 12.45 | 12.14 | 12.44 | 12.24 | qfq | 8,430,312 | 103,878,092 | 2.47% |
| 2024-05-16 | 12.24 | 12.33 | 12.10 | 12.14 | 11.94 | qfq | 7,941,700 | 97,106,385 | -0.16% |
| 2024-05-15 | 12.34 | 12.40 | 12.14 | 12.16 | 11.96 | qfq | 17,111,512 | 209,929,652 | -1.38% |
| 2024-05-14 | 12.35 | 12.57 | 12.32 | 12.33 | 12.13 | qfq | 6,997,562 | 86,840,888 | -0.32% |
| 2024-05-13 | 12.37 | 12.52 | 12.21 | 12.37 | 12.17 | qfq | 8,245,743 | 102,100,562 | -1.04% |
| 2024-05-10 | 12.66 | 12.69 | 12.43 | 12.50 | 12.30 | qfq | 7,015,159 | 87,790,662 | -1.03% |
| 2024-05-09 | 12.29 | 12.70 | 12.28 | 12.63 | 12.42 | qfq | 9,427,367 | 118,420,778 | 2.27% |
| 2024-05-08 | 12.47 | 12.55 | 12.32 | 12.35 | 12.15 | qfq | 8,174,001 | 101,480,846 | -1.04% |
| 2024-05-07 | 12.55 | 12.58 | 12.42 | 12.48 | 12.28 | qfq | 10,952,814 | 136,759,847 | -0.56% |
| 2024-05-06 | 12.64 | 12.85 | 12.53 | 12.55 | 12.35 | qfq | 13,028,008 | 164,811,130 | 0.80% |
| 2024-04-30 | 12.43 | 12.56 | 12.33 | 12.45 | 12.25 | qfq | 14,434,925 | 179,785,094 | 0.16% |
| 2024-04-29 | 12.19 | 12.47 | 12.19 | 12.43 | 12.23 | qfq | 15,284,623 | 189,190,076 | 2.05% |
| 2024-04-26 | 11.85 | 12.22 | 11.85 | 12.18 | 11.98 | qfq | 17,292,700 | 209,157,076 | 3.13% |
| 2024-04-25 | 11.77 | 12.03 | 11.71 | 11.81 | 11.62 | qfq | 13,159,310 | 156,179,874 | 0.85% |
| 2024-04-24 | 11.47 | 11.71 | 11.39 | 11.71 | 11.52 | qfq | 11,047,156 | 127,768,557 | 2.63% |
| 2024-04-23 | 11.46 | 11.63 | 11.31 | 11.41 | 11.22 | qfq | 8,019,094 | 91,772,549 | -0.61% |
| 2024-04-22 | 11.35 | 11.64 | 11.22 | 11.48 | 11.29 | qfq | 11,369,701 | 130,455,947 | 0.61% |
| 2024-04-19 | 11.42 | 11.62 | 11.31 | 11.41 | 11.22 | qfq | 8,496,610 | 96,982,410 | -0.78% |
| 2024-04-18 | 11.41 | 11.71 | 11.27 | 11.50 | 11.31 | qfq | 11,681,947 | 134,455,611 | -0.26% |
| 2024-04-17 | 11.19 | 11.55 | 11.16 | 11.53 | 11.34 | qfq | 12,193,402 | 139,411,944 | 3.04% |
| 2024-04-16 | 11.28 | 11.49 | 11.03 | 11.19 | 11.01 | qfq | 14,955,000 | 167,843,427 | -1.32% |
| 2024-04-15 | 11.49 | 11.62 | 11.14 | 11.34 | 11.16 | qfq | 11,600,363 | 131,833,654 | -1.39% |
| 2024-04-12 | 11.66 | 11.78 | 11.48 | 11.50 | 11.31 | qfq | 8,427,500 | 97,942,568 | -1.03% |
| 2024-04-11 | 11.45 | 11.85 | 11.40 | 11.62 | 11.43 | qfq | 9,608,523 | 112,131,927 | 1.13% |
| 2024-04-10 | 11.72 | 11.76 | 11.39 | 11.49 | 11.30 | qfq | 9,635,192 | 111,132,873 | -2.38% |
| 2024-04-09 | 11.44 | 11.86 | 11.44 | 11.77 | 11.58 | qfq | 11,824,144 | 138,451,011 | 1.90% |
| 2024-04-08 | 11.99 | 12.10 | 11.55 | 11.55 | 11.36 | qfq | 25,606,354 | 300,911,657 | -7.53% |
| 2024-04-03 | 12.69 | 13.10 | 12.11 | 12.49 | 12.29 | qfq | 33,978,319 | 428,251,969 | 1.88% |
| 2024-04-02 | 12.37 | 12.38 | 12.14 | 12.26 | 12.06 | qfq | 9,079,457 | 110,993,204 | -1.05% |
| 2024-04-01 | 11.78 | 12.39 | 11.78 | 12.39 | 12.19 | qfq | 14,965,891 | 182,321,310 | 5.54% |
| 2024-03-29 | 11.70 | 11.74 | 11.49 | 11.74 | 11.55 | qfq | 6,284,801 | 73,044,847 | 1.03% |
| 2024-03-28 | 11.40 | 11.80 | 11.32 | 11.62 | 11.43 | qfq | 9,996,387 | 115,864,356 | 2.38% |
| 2024-03-27 | 11.90 | 11.92 | 11.34 | 11.35 | 11.17 | qfq | 10,009,254 | 115,903,241 | -4.38% |
| 2024-03-26 | 12.08 | 12.22 | 11.78 | 11.87 | 11.68 | qfq | 12,189,679 | 145,798,975 | -1.49% |
| 2024-03-25 | 12.30 | 12.77 | 12.05 | 12.05 | 11.85 | qfq | 16,898,866 | 208,211,730 | -3.29% |
| 2024-03-22 | 12.56 | 12.68 | 12.38 | 12.46 | 12.26 | qfq | 11,645,500 | 145,582,252 | -1.03% |
| 2024-03-21 | 12.70 | 12.83 | 12.56 | 12.59 | 12.39 | qfq | 10,691,279 | 135,371,110 | -1.02% |
| 2024-03-20 | 12.66 | 12.80 | 12.61 | 12.72 | 12.51 | qfq | 10,492,172 | 133,389,291 | 0.16% |
| 2024-03-19 | 12.86 | 12.93 | 12.69 | 12.70 | 12.49 | qfq | 14,646,000 | 187,244,218 | -1.24% |
| 2024-03-18 | 12.83 | 12.97 | 12.63 | 12.86 | 12.65 | qfq | 19,039,839 | 243,419,494 | 0.39% |
| 2024-03-15 | 12.68 | 12.93 | 12.55 | 12.81 | 12.60 | qfq | 18,748,333 | 238,705,600 | 0.87% |
| 2024-03-14 | 12.59 | 12.74 | 12.37 | 12.70 | 12.49 | qfq | 18,079,811 | 227,582,426 | 0.40% |
| 2024-03-13 | 12.53 | 12.81 | 12.43 | 12.65 | 12.44 | qfq | 17,855,193 | 225,833,159 | 1.12% |
| 2024-03-12 | 12.61 | 12.63 | 12.36 | 12.51 | 12.31 | qfq | 17,436,332 | 217,685,525 | -1.26% |
| 2024-03-11 | 12.13 | 12.74 | 12.05 | 12.67 | 12.46 | qfq | 31,577,934 | 394,706,907 | 4.80% |
| 2024-03-08 | 11.88 | 12.12 | 11.73 | 12.09 | 11.89 | qfq | 12,275,364 | 146,661,687 | 2.54% |
| 2024-03-07 | 12.05 | 12.15 | 11.79 | 11.79 | 11.60 | qfq | 11,544,194 | 137,929,680 | -1.67% |
| 2024-03-06 | 12.00 | 12.13 | 11.72 | 11.99 | 11.80 | qfq | 15,751,066 | 188,357,360 | -0.66% |
| 2024-03-05 | 12.17 | 12.28 | 12.02 | 12.07 | 11.87 | qfq | 12,823,119 | 155,593,844 | -1.95% |
| 2024-03-04 | 12.37 | 12.48 | 12.04 | 12.31 | 12.11 | qfq | 15,031,400 | 184,353,958 | 0.33% |
| 2024-03-01 | 12.00 | 12.33 | 11.96 | 12.27 | 12.07 | qfq | 22,001,228 | 268,151,708 | 2.25% |
| 2024-02-29 | 11.32 | 12.00 | 11.31 | 12.00 | 11.80 | qfq | 19,538,733 | 231,464,881 | 5.63% |
| 2024-02-28 | 12.09 | 12.30 | 11.35 | 11.36 | 11.18 | qfq | 24,008,853 | 285,058,296 | -6.19% |
| 2024-02-27 | 11.68 | 12.11 | 11.58 | 12.11 | 11.91 | qfq | 18,515,272 | 220,395,688 | 3.42% |
| 2024-02-26 | 11.62 | 11.93 | 11.50 | 11.71 | 11.52 | qfq | 17,038,995 | 199,517,414 | 0.52% |
| 2024-02-23 | 11.61 | 11.68 | 11.41 | 11.65 | 11.46 | qfq | 15,192,863 | 175,309,079 | 0.43% |
| 2024-02-22 | 11.35 | 11.68 | 11.33 | 11.60 | 11.41 | qfq | 14,890,934 | 171,613,925 | 1.75% |
| 2024-02-21 | 11.34 | 11.75 | 11.16 | 11.40 | 11.21 | qfq | 18,252,771 | 210,177,242 | -0.26% |
| 2024-02-20 | 11.56 | 11.64 | 11.24 | 11.43 | 11.24 | qfq | 18,446,759 | 209,898,861 | -2.31% |
| 2024-02-19 | 12.47 | 12.47 | 11.42 | 11.70 | 11.51 | qfq | 32,483,563 | 382,717,362 | -3.47% |
| 2024-02-08 | 11.19 | 12.12 | 11.18 | 12.12 | 11.92 | qfq | 17,685,340 | 210,594,516 | 9.98% |
| 2024-02-07 | 10.06 | 11.02 | 10.06 | 11.02 | 10.84 | qfq | 27,437,163 | 296,397,354 | 9.98% |
| 2024-02-06 | 9.02 | 10.02 | 8.88 | 10.02 | 9.86 | qfq | 19,508,858 | 187,762,213 | 9.99% |
| 2024-02-05 | 9.62 | 9.66 | 8.72 | 9.11 | 8.96 | qfq | 20,615,445 | 190,986,432 | -5.60% |
| 2024-02-02 | 10.23 | 10.41 | 9.28 | 9.65 | 9.49 | qfq | 14,828,697 | 145,537,636 | -6.13% |
| 2024-02-01 | 10.28 | 10.48 | 9.99 | 10.28 | 10.11 | qfq | 12,053,700 | 123,385,472 | -0.48% |
| 2024-01-31 | 10.80 | 10.96 | 10.29 | 10.33 | 10.16 | qfq | 10,789,243 | 113,673,410 | -4.35% |
| 2024-01-30 | 11.10 | 11.24 | 10.70 | 10.80 | 10.62 | qfq | 7,948,500 | 87,351,899 | -3.49% |
| 2024-01-29 | 11.58 | 11.70 | 11.16 | 11.19 | 11.01 | qfq | 6,889,637 | 78,272,745 | -3.20% |
| 2024-01-26 | 11.59 | 11.70 | 11.50 | 11.56 | 11.37 | qfq | 6,248,622 | 72,546,936 | -0.86% |
| 2024-01-25 | 11.27 | 11.70 | 11.15 | 11.66 | 11.47 | qfq | 8,112,244 | 93,254,399 | 3.28% |
| 2024-01-24 | 11.30 | 11.38 | 10.85 | 11.29 | 11.11 | qfq | 10,033,955 | 111,570,108 | 0.00% |
| 2024-01-23 | 10.87 | 11.37 | 10.79 | 11.29 | 11.11 | qfq | 12,692,720 | 141,056,214 | 3.20% |
| 2024-01-22 | 11.74 | 11.79 | 10.85 | 10.94 | 10.76 | qfq | 12,244,008 | 138,551,254 | -7.13% |
| 2024-01-19 | 11.80 | 11.97 | 11.74 | 11.78 | 11.59 | qfq | 6,154,230 | 72,849,853 | -0.51% |
| 2024-01-18 | 11.80 | 11.97 | 11.49 | 11.84 | 11.65 | qfq | 10,120,000 | 118,531,376 | -0.08% |
| 2024-01-17 | 12.32 | 12.42 | 11.84 | 11.85 | 11.66 | qfq | 7,902,029 | 95,335,853 | -4.05% |
| 2024-01-16 | 12.41 | 12.48 | 12.19 | 12.35 | 12.15 | qfq | 4,706,705 | 57,914,877 | -0.32% |
| 2024-01-15 | 12.45 | 12.60 | 12.34 | 12.39 | 12.19 | qfq | 4,881,700 | 60,789,590 | -0.72% |
| 2024-01-12 | 12.52 | 12.72 | 12.44 | 12.48 | 12.28 | qfq | 5,441,477 | 68,448,306 | -0.87% |
| 2024-01-11 | 12.26 | 12.66 | 12.26 | 12.59 | 12.39 | qfq | 6,334,368 | 79,122,896 | 2.27% |
| 2024-01-10 | 12.39 | 12.57 | 12.13 | 12.31 | 12.11 | qfq | 6,270,000 | 77,401,604 | -0.89% |
| 2024-01-09 | 12.51 | 12.61 | 12.36 | 12.42 | 12.22 | qfq | 6,466,629 | 80,676,078 | 0.08% |
| 2024-01-08 | 12.86 | 12.90 | 12.40 | 12.41 | 12.21 | qfq | 8,909,340 | 112,441,751 | -3.80% |
| 2024-01-05 | 13.20 | 13.36 | 12.83 | 12.90 | 12.69 | qfq | 8,364,868 | 109,283,782 | -2.42% |
| 2024-01-04 | 13.58 | 13.58 | 13.17 | 13.22 | 13.01 | qfq | 7,844,800 | 104,388,456 | -2.87% |
| 2024-01-03 | 13.70 | 13.83 | 13.56 | 13.61 | 13.39 | qfq | 6,353,932 | 86,885,562 | -1.02% |
| 2024-01-02 | 13.79 | 14.00 | 13.65 | 13.75 | 13.53 | qfq | 9,492,740 | 131,306,576 | 0.66% |
| 2023-12-29 | 13.43 | 13.81 | 13.36 | 13.66 | 13.44 | qfq | 10,307,446 | 140,991,097 | 1.71% |
| 2023-12-28 | 13.17 | 13.52 | 13.09 | 13.43 | 13.21 | qfq | 6,707,089 | 89,637,383 | 1.97% |
| 2023-12-27 | 13.07 | 13.24 | 13.00 | 13.17 | 12.96 | qfq | 4,876,663 | 64,087,867 | 0.77% |
| 2023-12-26 | 13.47 | 13.48 | 13.00 | 13.07 | 12.86 | qfq | 7,543,600 | 98,981,735 | -2.97% |
| 2023-12-25 | 13.41 | 13.59 | 13.37 | 13.47 | 13.25 | qfq | 3,552,923 | 47,854,668 | 0.22% |
| 2023-12-22 | 13.61 | 13.62 | 13.35 | 13.44 | 13.22 | qfq | 5,933,172 | 79,719,306 | -1.25% |
| 2023-12-21 | 13.72 | 13.74 | 13.33 | 13.61 | 13.39 | qfq | 9,939,117 | 134,489,782 | -1.45% |
| 2023-12-20 | 14.03 | 14.06 | 13.80 | 13.81 | 13.59 | qfq | 4,940,408 | 68,700,413 | -1.50% |
| 2023-12-19 | 13.97 | 14.06 | 13.86 | 14.02 | 13.79 | qfq | 4,506,700 | 62,906,008 | 0.14% |
| 2023-12-18 | 14.17 | 14.20 | 13.95 | 14.00 | 13.77 | qfq | 5,142,418 | 72,049,509 | -1.62% |
| 2023-12-15 | 14.29 | 14.43 | 14.20 | 14.23 | 14.00 | qfq | 4,726,888 | 67,526,858 | -0.49% |
| 2023-12-14 | 14.30 | 14.46 | 14.30 | 14.30 | 14.07 | qfq | 5,094,408 | 73,269,058 | 0.14% |
| 2023-12-13 | 14.40 | 14.45 | 14.27 | 14.28 | 14.05 | qfq | 4,123,997 | 59,205,392 | -1.04% |
| 2023-12-12 | 14.45 | 14.54 | 14.40 | 14.43 | 14.20 | qfq | 4,120,126 | 59,535,292 | -0.14% |
| 2023-12-11 | 14.20 | 14.49 | 14.01 | 14.45 | 14.22 | qfq | 7,193,292 | 102,729,059 | 1.47% |
| 2023-12-08 | 14.15 | 14.38 | 14.10 | 14.24 | 14.01 | qfq | 7,526,299 | 107,301,992 | 1.06% |
| 2023-12-07 | 14.04 | 14.15 | 13.86 | 14.09 | 13.86 | qfq | 7,338,700 | 102,774,623 | 0.07% |
| 2023-12-06 | 14.15 | 14.28 | 14.05 | 14.08 | 13.85 | qfq | 6,908,439 | 97,604,350 | -0.78% |
| 2023-12-05 | 14.52 | 14.52 | 14.16 | 14.19 | 13.96 | qfq | 6,917,040 | 98,823,255 | -2.67% |
| 2023-12-04 | 14.76 | 14.79 | 14.57 | 14.58 | 14.34 | qfq | 5,069,324 | 74,243,990 | -1.02% |
| 2023-12-01 | 14.58 | 14.85 | 14.46 | 14.73 | 14.49 | qfq | 5,781,900 | 84,815,912 | 0.89% |
| 2023-11-30 | 14.85 | 14.88 | 14.48 | 14.60 | 14.36 | qfq | 5,631,500 | 82,232,642 | -1.68% |
| 2023-11-29 | 14.89 | 15.04 | 14.79 | 14.85 | 14.61 | qfq | 5,632,800 | 83,972,658 | -0.34% |
| 2023-11-28 | 14.64 | 15.02 | 14.62 | 14.90 | 14.66 | qfq | 8,528,436 | 127,006,352 | 1.50% |
| 2023-11-27 | 14.55 | 14.74 | 14.43 | 14.68 | 14.44 | qfq | 6,584,490 | 96,060,170 | 0.55% |
| 2023-11-24 | 14.78 | 14.88 | 14.56 | 14.60 | 14.36 | qfq | 6,424,834 | 94,021,222 | -1.48% |
| 2023-11-23 | 14.63 | 14.84 | 14.61 | 14.82 | 14.58 | qfq | 5,752,142 | 84,756,482 | 1.16% |
| 2023-11-22 | 14.92 | 15.03 | 14.60 | 14.65 | 14.41 | qfq | 9,834,000 | 145,439,236 | -1.81% |
| 2023-11-21 | 15.23 | 15.27 | 14.90 | 14.92 | 14.68 | qfq | 10,380,850 | 156,123,063 | -2.10% |
| 2023-11-20 | 15.46 | 15.47 | 15.11 | 15.24 | 14.99 | qfq | 13,348,280 | 203,587,642 | -2.31% |
| 2023-11-17 | 15.52 | 15.75 | 15.49 | 15.60 | 15.35 | qfq | 5,018,400 | 78,434,222 | 0.39% |
| 2023-11-16 | 15.70 | 15.75 | 15.53 | 15.54 | 15.29 | qfq | 5,088,566 | 79,486,772 | -1.15% |
| 2023-11-15 | 15.78 | 15.84 | 15.65 | 15.72 | 15.46 | qfq | 6,048,100 | 95,100,687 | 0.58% |
| 2023-11-14 | 15.59 | 15.87 | 15.53 | 15.63 | 15.38 | qfq | 9,747,102 | 152,869,186 | 0.06% |
| 2023-11-13 | 15.56 | 15.75 | 15.51 | 15.62 | 15.37 | qfq | 6,320,740 | 98,640,473 | 0.39% |
| 2023-11-10 | 15.50 | 15.67 | 15.45 | 15.56 | 15.31 | qfq | 5,126,816 | 79,827,096 | 0.19% |
| 2023-11-09 | 15.79 | 15.85 | 15.50 | 15.53 | 15.28 | qfq | 8,045,954 | 125,807,584 | -1.58% |
| 2023-11-08 | 15.92 | 16.02 | 15.70 | 15.78 | 15.52 | qfq | 8,092,377 | 128,367,714 | -0.88% |
| 2023-11-07 | 15.83 | 16.09 | 15.73 | 15.92 | 15.66 | qfq | 12,493,535 | 199,294,805 | 0.51% |
| 2023-11-06 | 15.50 | 15.92 | 15.40 | 15.84 | 15.58 | qfq | 14,982,116 | 235,441,960 | 2.79% |
| 2023-11-03 | 15.01 | 15.49 | 14.99 | 15.41 | 15.16 | qfq | 9,725,368 | 149,103,251 | 2.60% |
| 2023-11-02 | 15.20 | 15.28 | 15.00 | 15.02 | 14.78 | qfq | 5,272,040 | 79,816,425 | -1.05% |
| 2023-11-01 | 15.24 | 15.40 | 15.06 | 15.18 | 14.93 | qfq | 5,945,832 | 90,216,389 | -0.39% |
| 2023-10-31 | 15.30 | 15.37 | 15.16 | 15.24 | 14.99 | qfq | 8,120,659 | 123,697,248 | -0.13% |
| 2023-10-30 | 14.65 | 15.32 | 14.53 | 15.26 | 15.01 | qfq | 12,916,693 | 195,338,276 | 4.23% |
| 2023-10-27 | 14.24 | 14.70 | 14.23 | 14.64 | 14.40 | qfq | 8,181,395 | 118,402,964 | 1.88% |
| 2023-10-26 | 14.21 | 14.40 | 14.04 | 14.37 | 14.14 | qfq | 6,508,647 | 92,596,320 | 0.63% |
| 2023-10-25 | 14.31 | 14.41 | 14.14 | 14.28 | 14.05 | qfq | 6,932,650 | 99,022,455 | 0.71% |
| 2023-10-24 | 14.24 | 14.50 | 13.79 | 14.18 | 13.95 | qfq | 11,493,936 | 162,477,513 | 0.14% |
| 2023-10-23 | 14.50 | 14.59 | 14.08 | 14.16 | 13.93 | qfq | 7,128,503 | 101,817,517 | -2.41% |
| 2023-10-20 | 14.75 | 14.93 | 14.45 | 14.51 | 14.27 | qfq | 6,138,317 | 89,769,289 | -1.69% |
| 2023-10-19 | 14.79 | 15.10 | 14.76 | 14.76 | 14.52 | qfq | 7,100,374 | 106,005,020 | -0.47% |
| 2023-10-18 | 15.14 | 15.23 | 14.82 | 14.83 | 14.59 | qfq | 7,106,472 | 106,334,342 | -2.56% |
| 2023-10-17 | 15.29 | 15.30 | 15.09 | 15.22 | 14.97 | qfq | 5,012,400 | 76,015,599 | 0.07% |
| 2023-10-16 | 15.48 | 15.49 | 15.14 | 15.21 | 14.96 | qfq | 7,991,644 | 121,871,383 | -1.30% |
| 2023-10-13 | 15.18 | 15.45 | 15.12 | 15.41 | 15.16 | qfq | 8,712,027 | 133,880,104 | 0.98% |
| 2023-10-12 | 15.16 | 15.31 | 15.09 | 15.26 | 15.01 | qfq | 6,926,572 | 105,463,594 | 0.66% |
| 2023-10-11 | 15.09 | 15.25 | 14.91 | 15.16 | 14.91 | qfq | 8,673,400 | 131,276,206 | 0.86% |
| 2023-10-10 | 14.76 | 15.08 | 14.75 | 15.03 | 14.79 | qfq | 8,516,498 | 127,548,260 | 1.69% |
| 2023-10-09 | 14.63 | 14.86 | 14.54 | 14.78 | 14.54 | qfq | 6,814,001 | 100,208,700 | 0.61% |
| 2023-09-28 | 14.15 | 14.78 | 14.14 | 14.69 | 14.45 | qfq | 9,841,700 | 143,408,972 | 3.89% |
| 2023-09-27 | 14.10 | 14.26 | 14.01 | 14.14 | 13.91 | qfq | 3,589,600 | 50,724,871 | 0.35% |
| 2023-09-26 | 14.26 | 14.32 | 14.09 | 14.09 | 13.86 | qfq | 4,201,800 | 59,555,128 | -1.61% |
| 2023-09-25 | 14.63 | 14.66 | 14.30 | 14.32 | 14.09 | qfq | 4,963,715 | 71,403,882 | -1.85% |
| 2023-09-22 | 14.26 | 14.59 | 14.26 | 14.59 | 14.35 | qfq | 4,918,216 | 71,231,803 | 1.89% |
| 2023-09-21 | 14.23 | 14.47 | 14.23 | 14.32 | 14.09 | qfq | 3,297,680 | 47,291,694 | -0.07% |
| 2023-09-20 | 14.40 | 14.64 | 14.32 | 14.33 | 14.10 | qfq | 3,481,900 | 50,275,368 | -1.04% |
| 2023-09-19 | 14.63 | 14.69 | 14.36 | 14.48 | 14.24 | qfq | 4,350,200 | 63,046,506 | -1.50% |
| 2023-09-18 | 14.68 | 14.80 | 14.58 | 14.70 | 14.46 | qfq | 5,337,693 | 78,411,504 | -0.34% |
| 2023-09-15 | 14.73 | 14.90 | 14.52 | 14.75 | 14.51 | qfq | 5,928,432 | 87,223,029 | 0.20% |
| 2023-09-14 | 14.79 | 14.81 | 14.64 | 14.72 | 14.48 | qfq | 4,749,800 | 69,901,356 | 0.20% |
| 2023-09-13 | 14.97 | 14.97 | 14.60 | 14.69 | 14.45 | qfq | 5,374,416 | 79,074,930 | -1.48% |
| 2023-09-12 | 14.95 | 14.98 | 14.82 | 14.91 | 14.67 | qfq | 3,187,066 | 47,510,527 | -0.13% |
| 2023-09-11 | 14.86 | 15.08 | 14.77 | 14.93 | 14.69 | qfq | 6,388,256 | 95,575,207 | 0.81% |
| 2023-09-08 | 14.75 | 14.88 | 14.63 | 14.81 | 14.57 | qfq | 4,676,550 | 69,262,953 | 0.41% |
| 2023-09-07 | 14.98 | 14.98 | 14.69 | 14.75 | 14.51 | qfq | 6,670,882 | 98,786,617 | -1.54% |
| 2023-09-06 | 14.76 | 15.03 | 14.70 | 14.98 | 14.74 | qfq | 8,878,439 | 132,314,110 | 1.49% |
| 2023-09-05 | 14.71 | 14.87 | 14.66 | 14.76 | 14.52 | qfq | 6,123,568 | 90,559,392 | 0.34% |
| 2023-09-04 | 14.55 | 14.71 | 14.47 | 14.71 | 14.47 | qfq | 6,147,991 | 89,829,441 | 1.17% |
| 2023-09-01 | 14.51 | 14.64 | 14.41 | 14.54 | 14.30 | qfq | 3,950,612 | 57,313,221 | 0.00% |
| 2023-08-31 | 14.48 | 14.67 | 14.42 | 14.54 | 14.30 | qfq | 4,915,287 | 71,569,277 | 0.14% |
| 2023-08-30 | 14.50 | 14.72 | 14.47 | 14.52 | 14.28 | qfq | 8,340,880 | 121,769,025 | 0.97% |
| 2023-08-29 | 13.87 | 14.45 | 13.86 | 14.38 | 14.15 | qfq | 8,126,679 | 116,056,658 | 3.45% |
| 2023-08-28 | 14.52 | 14.63 | 13.89 | 13.90 | 13.67 | qfq | 7,397,301 | 105,223,605 | 0.43% |
| 2023-08-25 | 14.10 | 14.13 | 13.76 | 13.84 | 13.62 | qfq | 5,592,833 | 77,802,033 | -2.12% |
| 2023-08-24 | 14.00 | 14.38 | 13.83 | 14.14 | 13.91 | qfq | 6,407,350 | 90,524,381 | 1.73% |
| 2023-08-23 | 14.21 | 14.21 | 13.90 | 13.90 | 13.67 | qfq | 4,707,794 | 65,913,969 | -2.32% |
| 2023-08-22 | 14.25 | 14.38 | 13.91 | 14.23 | 14.00 | qfq | 7,735,215 | 109,034,228 | -0.07% |
| 2023-08-21 | 14.39 | 14.51 | 14.23 | 14.24 | 14.01 | qfq | 5,238,348 | 75,268,259 | -1.25% |
| 2023-08-18 | 14.66 | 14.76 | 14.39 | 14.42 | 14.19 | qfq | 5,561,282 | 80,945,181 | -1.64% |
| 2023-08-17 | 14.50 | 14.71 | 14.35 | 14.66 | 14.42 | qfq | 6,361,101 | 92,671,363 | 0.83% |
| 2023-08-16 | 14.72 | 14.84 | 14.50 | 14.54 | 14.30 | qfq | 6,006,204 | 87,976,788 | -1.56% |
| 2023-08-15 | 14.95 | 15.02 | 14.56 | 14.77 | 14.53 | qfq | 7,158,808 | 105,534,257 | -1.27% |
| 2023-08-14 | 15.00 | 15.09 | 14.81 | 14.96 | 14.72 | qfq | 6,363,606 | 94,972,908 | -1.25% |
| 2023-08-11 | 15.38 | 15.50 | 15.13 | 15.15 | 14.90 | qfq | 5,888,783 | 90,063,653 | -1.69% |
| 2023-08-10 | 15.28 | 15.42 | 15.19 | 15.41 | 15.16 | qfq | 4,132,907 | 63,467,229 | 0.85% |
| 2023-08-09 | 15.53 | 15.58 | 15.21 | 15.28 | 15.03 | qfq | 8,925,769 | 137,101,829 | -2.05% |
| 2023-08-08 | 15.76 | 15.81 | 15.49 | 15.60 | 15.35 | qfq | 7,845,554 | 122,374,475 | -1.14% |
| 2023-08-07 | 15.90 | 15.94 | 15.73 | 15.78 | 15.52 | qfq | 5,923,200 | 93,507,610 | -0.75% |
| 2023-08-04 | 15.92 | 16.09 | 15.79 | 15.90 | 15.64 | qfq | 7,832,435 | 124,745,385 | 0.00% |
| 2023-08-03 | 15.98 | 16.15 | 15.84 | 15.90 | 15.64 | qfq | 6,959,864 | 111,020,053 | -0.75% |
| 2023-08-02 | 15.95 | 16.18 | 15.93 | 16.02 | 15.76 | qfq | 6,867,776 | 110,274,466 | -0.12% |
| 2023-08-01 | 15.99 | 16.11 | 15.88 | 16.04 | 15.78 | qfq | 6,855,231 | 109,697,730 | 0.31% |
| 2023-07-31 | 15.87 | 16.21 | 15.82 | 15.99 | 15.73 | qfq | 11,505,566 | 184,609,262 | 1.14% |
| 2023-07-28 | 15.54 | 16.05 | 15.47 | 15.81 | 15.55 | qfq | 9,953,585 | 157,043,398 | 1.61% |
| 2023-07-27 | 15.85 | 15.97 | 15.56 | 15.56 | 15.31 | qfq | 10,595,800 | 166,680,221 | -2.14% |
| 2023-07-26 | 16.19 | 16.20 | 15.81 | 15.90 | 15.64 | qfq | 11,717,917 | 186,778,249 | -2.21% |
| 2023-07-25 | 16.25 | 16.39 | 15.95 | 16.26 | 16.00 | qfq | 18,064,638 | 292,051,398 | 0.12% |
| 2023-07-24 | 16.20 | 16.65 | 16.15 | 16.24 | 15.98 | qfq | 16,127,679 | 263,931,108 | -0.73% |
| 2023-07-21 | 15.82 | 16.60 | 15.82 | 16.36 | 16.09 | qfq | 24,121,135 | 394,957,149 | 3.02% |
| 2023-07-20 | 16.38 | 16.40 | 15.81 | 15.88 | 15.62 | qfq | 14,369,200 | 231,269,990 | -2.87% |
| 2023-07-19 | 16.07 | 16.45 | 16.01 | 16.35 | 16.08 | qfq | 19,352,478 | 314,464,513 | 1.30% |
| 2023-07-18 | 16.04 | 16.56 | 16.00 | 16.14 | 15.88 | qfq | 18,723,172 | 304,219,013 | 0.56% |