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
中核科技000777.SZ
最近收盘价16.322026-07-17
最近交易日2026-07-17
成交量（股）12,398,442
成交额（元）202,388,528
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-15 | cash_dividend | 0.112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-13 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.174 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-20 | 2024-11-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.187 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-25 | cash_dividend | 0.121 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 16.13 | 16.59 | 16.00 | 16.32 | 16.32 | qfq | 12,398,442 | 202,388,528 | 1.68% |
| 2026-07-16 | 16.00 | 16.19 | 15.72 | 16.05 | 16.05 | qfq | 5,377,340 | 86,210,850 | -0.56% |
| 2026-07-15 | 16.10 | 16.33 | 15.85 | 16.14 | 16.14 | qfq | 5,958,747 | 96,071,078 | 0.06% |
| 2026-07-14 | 16.19 | 16.25 | 15.51 | 16.13 | 16.02 | qfq | 9,081,478 | 143,589,599 | -0.31% |
| 2026-07-13 | 17.00 | 17.00 | 16.17 | 16.18 | 16.07 | qfq | 9,626,028 | 157,537,058 | -4.88% |
| 2026-07-10 | 16.80 | 17.46 | 16.64 | 17.01 | 16.89 | qfq | 12,234,825 | 209,046,438 | 0.35% |
| 2026-07-09 | 16.89 | 16.95 | 16.16 | 16.95 | 16.83 | qfq | 12,087,528 | 200,359,037 | 0.24% |
| 2026-07-08 | 17.48 | 17.50 | 16.80 | 16.91 | 16.79 | qfq | 10,045,007 | 170,901,619 | -2.25% |
| 2026-07-07 | 18.10 | 18.13 | 17.25 | 17.30 | 17.18 | qfq | 11,437,697 | 200,869,536 | -2.15% |
| 2026-07-06 | 18.76 | 18.94 | 17.68 | 17.68 | 17.56 | qfq | 18,697,050 | 339,628,291 | -6.21% |
| 2026-07-03 | 18.66 | 19.55 | 18.65 | 18.85 | 18.72 | qfq | 18,592,655 | 354,530,851 | 0.05% |
| 2026-07-02 | 18.50 | 19.05 | 18.48 | 18.84 | 18.71 | qfq | 17,277,423 | 324,413,255 | -0.26% |
| 2026-07-01 | 18.98 | 19.35 | 18.50 | 18.89 | 18.76 | qfq | 29,521,412 | 555,409,268 | -3.33% |
| 2026-06-30 | 18.48 | 19.55 | 17.82 | 19.54 | 19.40 | qfq | 43,575,526 | 817,655,581 | 5.74% |
| 2026-06-29 | 17.41 | 18.48 | 17.41 | 18.48 | 18.35 | qfq | 13,071,333 | 238,677,862 | 10.00% |
| 2026-06-26 | 16.96 | 17.47 | 16.75 | 16.80 | 16.68 | qfq | 19,961,259 | 341,735,744 | -1.18% |
| 2026-06-25 | 17.58 | 17.67 | 16.81 | 17.00 | 16.88 | qfq | 18,077,094 | 308,335,435 | -3.08% |
| 2026-06-24 | 17.95 | 17.95 | 17.02 | 17.54 | 17.42 | qfq | 22,073,084 | 383,472,631 | -3.15% |
| 2026-06-23 | 18.80 | 19.09 | 17.97 | 18.11 | 17.98 | qfq | 28,327,014 | 522,696,034 | -5.28% |
| 2026-06-22 | 18.82 | 19.38 | 18.40 | 19.12 | 18.99 | qfq | 43,541,315 | 819,907,552 | -2.80% |
| 2026-06-18 | 20.45 | 20.78 | 19.67 | 19.67 | 19.53 | qfq | 54,044,810 | 1,077,411,298 | -10.02% |
| 2026-06-17 | 21.86 | 21.86 | 20.72 | 21.86 | 21.71 | qfq | 79,128,622 | 1,701,761,983 | 10.02% |
| 2026-06-16 | 19.87 | 19.87 | 19.87 | 19.87 | 19.73 | qfq | 4,601,561 | 91,433,017 | 10.02% |
| 2026-06-15 | 16.43 | 18.06 | 16.43 | 18.06 | 17.93 | qfq | 9,466,277 | 164,843,166 | 9.99% |
| 2026-06-12 | 16.15 | 16.71 | 16.10 | 16.42 | 16.31 | qfq | 8,104,116 | 133,392,698 | 2.63% |
| 2026-06-11 | 16.00 | 16.29 | 15.91 | 16.00 | 15.89 | qfq | 4,962,077 | 79,667,959 | -1.23% |
| 2026-06-10 | 16.63 | 16.71 | 16.14 | 16.20 | 16.09 | qfq | 5,723,023 | 93,499,863 | -3.28% |
| 2026-06-09 | 16.66 | 17.00 | 16.57 | 16.75 | 16.63 | qfq | 5,901,180 | 99,030,772 | 0.78% |
| 2026-06-08 | 16.83 | 17.12 | 16.35 | 16.62 | 16.50 | qfq | 8,225,835 | 137,671,032 | -3.48% |
| 2026-06-05 | 17.65 | 17.88 | 17.22 | 17.22 | 17.10 | qfq | 10,619,981 | 186,241,746 | 0.64% |
| 2026-06-04 | 17.27 | 17.37 | 16.90 | 17.11 | 16.99 | qfq | 7,023,912 | 119,889,435 | -1.67% |
| 2026-06-03 | 17.31 | 17.60 | 17.18 | 17.40 | 17.28 | qfq | 5,824,500 | 101,139,834 | 0.52% |
| 2026-06-02 | 17.66 | 17.75 | 17.02 | 17.31 | 17.19 | qfq | 6,829,427 | 117,824,580 | -1.98% |
| 2026-06-01 | 17.52 | 17.87 | 17.36 | 17.66 | 17.54 | qfq | 5,634,461 | 99,609,913 | 0.17% |
| 2026-05-29 | 18.50 | 18.51 | 17.58 | 17.63 | 17.51 | qfq | 9,697,007 | 173,747,324 | -4.86% |
| 2026-05-28 | 17.80 | 18.67 | 17.76 | 18.53 | 18.40 | qfq | 12,403,345 | 228,852,471 | 3.87% |
| 2026-05-27 | 17.95 | 18.26 | 17.79 | 17.84 | 17.72 | qfq | 7,651,701 | 137,705,079 | -1.22% |
| 2026-05-26 | 18.70 | 18.70 | 17.77 | 18.06 | 17.93 | qfq | 9,108,574 | 164,348,725 | -3.42% |
| 2026-05-25 | 18.58 | 18.93 | 18.45 | 18.70 | 18.57 | qfq | 5,706,306 | 106,457,397 | 0.75% |
| 2026-05-22 | 18.41 | 18.70 | 18.13 | 18.56 | 18.43 | qfq | 6,007,526 | 110,803,837 | 1.14% |
| 2026-05-21 | 18.90 | 19.13 | 18.33 | 18.35 | 18.22 | qfq | 8,161,703 | 153,234,786 | -2.81% |
| 2026-05-20 | 19.31 | 19.35 | 18.74 | 18.88 | 18.75 | qfq | 10,826,632 | 204,189,362 | -2.63% |
| 2026-05-19 | 19.45 | 19.50 | 19.06 | 19.39 | 19.26 | qfq | 6,922,427 | 133,429,213 | -0.26% |
| 2026-05-18 | 19.60 | 19.67 | 19.20 | 19.44 | 19.31 | qfq | 6,368,892 | 123,701,037 | -0.92% |
| 2026-05-15 | 19.83 | 20.06 | 19.53 | 19.62 | 19.48 | qfq | 8,067,125 | 159,210,601 | -0.56% |
| 2026-05-14 | 20.38 | 20.43 | 19.72 | 19.73 | 19.59 | qfq | 8,858,041 | 177,217,887 | -3.24% |
| 2026-05-13 | 20.36 | 20.60 | 20.25 | 20.39 | 20.25 | qfq | 7,710,888 | 157,608,508 | 0.00% |
| 2026-05-12 | 20.67 | 20.79 | 20.30 | 20.39 | 20.25 | qfq | 7,906,783 | 162,057,056 | -1.26% |
| 2026-05-11 | 20.45 | 20.94 | 20.45 | 20.65 | 20.51 | qfq | 10,666,309 | 220,762,129 | 1.13% |
| 2026-05-08 | 20.20 | 20.44 | 20.05 | 20.42 | 20.28 | qfq | 7,904,568 | 160,397,100 | 0.49% |
| 2026-05-07 | 19.84 | 20.38 | 19.84 | 20.32 | 20.18 | qfq | 11,530,335 | 232,120,435 | 2.52% |
| 2026-05-06 | 19.85 | 20.00 | 19.80 | 19.82 | 19.68 | qfq | 10,130,543 | 201,204,185 | -0.20% |
| 2026-04-30 | 19.70 | 19.87 | 19.58 | 19.86 | 19.72 | qfq | 6,695,594 | 132,339,666 | 0.61% |
| 2026-04-29 | 19.50 | 19.76 | 19.47 | 19.74 | 19.60 | qfq | 8,411,834 | 165,373,152 | 0.87% |
| 2026-04-28 | 20.80 | 20.80 | 19.46 | 19.57 | 19.43 | qfq | 25,883,494 | 508,963,344 | -9.27% |
| 2026-04-27 | 21.70 | 21.78 | 21.45 | 21.57 | 21.42 | qfq | 7,107,511 | 153,302,540 | -1.37% |
| 2026-04-24 | 21.91 | 22.10 | 21.75 | 21.87 | 21.72 | qfq | 6,071,357 | 132,915,693 | -0.95% |
| 2026-04-23 | 22.34 | 22.69 | 21.80 | 22.08 | 21.93 | qfq | 10,015,776 | 221,460,704 | -1.16% |
| 2026-04-22 | 22.82 | 22.84 | 22.13 | 22.34 | 22.18 | qfq | 14,523,921 | 323,609,133 | -2.10% |
| 2026-04-21 | 23.20 | 23.20 | 22.70 | 22.82 | 22.66 | qfq | 7,405,559 | 168,946,067 | -1.64% |
| 2026-04-20 | 22.85 | 23.34 | 22.71 | 23.20 | 23.04 | qfq | 11,880,413 | 274,192,350 | 1.58% |
| 2026-04-17 | 22.68 | 23.02 | 22.28 | 22.84 | 22.68 | qfq | 10,014,391 | 227,012,288 | 0.75% |
| 2026-04-16 | 22.59 | 22.75 | 22.51 | 22.67 | 22.51 | qfq | 6,161,912 | 139,516,204 | 0.31% |
| 2026-04-15 | 22.80 | 23.13 | 22.51 | 22.60 | 22.44 | qfq | 8,821,549 | 201,619,539 | -0.40% |
| 2026-04-14 | 22.67 | 22.72 | 22.41 | 22.69 | 22.53 | qfq | 7,148,522 | 161,515,088 | 0.89% |
| 2026-04-13 | 22.40 | 22.55 | 22.20 | 22.49 | 22.33 | qfq | 5,570,658 | 124,982,868 | -0.40% |
| 2026-04-10 | 22.52 | 22.84 | 22.52 | 22.58 | 22.42 | qfq | 6,731,143 | 152,614,925 | 0.71% |
| 2026-04-09 | 22.58 | 22.58 | 22.22 | 22.42 | 22.26 | qfq | 5,767,084 | 129,055,683 | -0.80% |
| 2026-04-08 | 22.00 | 22.60 | 22.00 | 22.60 | 22.44 | qfq | 9,068,007 | 202,657,865 | 5.07% |
| 2026-04-07 | 21.37 | 21.55 | 21.26 | 21.51 | 21.36 | qfq | 5,036,694 | 108,042,293 | 0.75% |
| 2026-04-03 | 21.91 | 22.00 | 21.25 | 21.35 | 21.20 | qfq | 6,961,908 | 149,471,425 | -2.11% |
| 2026-04-02 | 22.50 | 22.73 | 21.71 | 21.81 | 21.66 | qfq | 8,802,743 | 194,535,568 | -3.71% |
| 2026-04-01 | 22.60 | 22.72 | 22.40 | 22.65 | 22.49 | qfq | 6,914,169 | 156,053,962 | 1.71% |
| 2026-03-31 | 22.66 | 22.85 | 22.25 | 22.27 | 22.12 | qfq | 6,021,492 | 135,486,304 | -1.72% |
| 2026-03-30 | 22.40 | 22.89 | 22.25 | 22.66 | 22.50 | qfq | 5,384,000 | 121,608,286 | -0.09% |
| 2026-03-27 | 22.08 | 22.80 | 22.01 | 22.68 | 22.52 | qfq | 7,222,852 | 162,600,543 | 1.02% |
| 2026-03-26 | 23.00 | 23.15 | 22.30 | 22.45 | 22.29 | qfq | 9,419,713 | 213,003,895 | -2.73% |
| 2026-03-25 | 22.67 | 23.37 | 22.65 | 23.08 | 22.92 | qfq | 11,355,603 | 262,182,442 | 1.76% |
| 2026-03-24 | 22.56 | 22.79 | 22.06 | 22.68 | 22.52 | qfq | 10,354,487 | 232,198,728 | 2.07% |
| 2026-03-23 | 22.28 | 23.19 | 22.00 | 22.22 | 22.07 | qfq | 14,906,559 | 336,696,144 | -2.97% |
| 2026-03-20 | 24.06 | 24.28 | 22.87 | 22.90 | 22.74 | qfq | 17,980,765 | 420,771,561 | -4.74% |
| 2026-03-19 | 24.40 | 24.55 | 23.78 | 24.04 | 23.87 | qfq | 16,391,534 | 394,917,064 | -3.14% |
| 2026-03-18 | 25.50 | 25.75 | 24.24 | 24.82 | 24.65 | qfq | 21,116,999 | 522,724,343 | -2.78% |
| 2026-03-17 | 26.43 | 26.44 | 25.36 | 25.53 | 25.35 | qfq | 25,091,325 | 650,478,762 | -4.38% |
| 2026-03-16 | 26.85 | 27.19 | 26.01 | 26.70 | 26.51 | qfq | 38,773,487 | 1,028,203,277 | -0.52% |
| 2026-03-13 | 24.87 | 27.12 | 24.68 | 26.84 | 26.65 | qfq | 50,945,396 | 1,343,171,610 | 6.93% |
| 2026-03-12 | 25.73 | 25.73 | 24.57 | 25.10 | 24.93 | qfq | 21,211,820 | 531,987,235 | -2.68% |
| 2026-03-11 | 25.99 | 26.15 | 25.58 | 25.79 | 25.61 | qfq | 13,159,902 | 340,228,632 | -0.73% |
| 2026-03-10 | 25.73 | 26.23 | 25.63 | 25.98 | 25.80 | qfq | 16,438,791 | 426,447,809 | 1.44% |
| 2026-03-09 | 25.00 | 25.72 | 24.85 | 25.61 | 25.43 | qfq | 17,733,122 | 449,532,970 | 1.11% |
| 2026-03-06 | 25.36 | 25.70 | 24.91 | 25.33 | 25.15 | qfq | 15,241,589 | 385,861,467 | -0.67% |
| 2026-03-05 | 24.73 | 26.26 | 24.73 | 25.50 | 25.32 | qfq | 29,480,706 | 753,481,388 | 4.08% |
| 2026-03-04 | 23.80 | 25.06 | 23.79 | 24.50 | 24.33 | qfq | 15,641,093 | 385,186,390 | 2.13% |
| 2026-03-03 | 25.75 | 25.96 | 23.96 | 23.99 | 23.82 | qfq | 25,507,156 | 631,418,329 | -6.83% |
| 2026-03-02 | 25.98 | 26.38 | 25.56 | 25.75 | 25.57 | qfq | 23,985,072 | 623,176,855 | -1.64% |
| 2026-02-27 | 26.33 | 26.38 | 25.87 | 26.18 | 26.00 | qfq | 16,075,109 | 419,272,542 | -0.53% |
| 2026-02-26 | 25.60 | 26.34 | 25.44 | 26.32 | 26.14 | qfq | 22,427,442 | 583,502,524 | 2.61% |
| 2026-02-25 | 25.27 | 25.73 | 25.10 | 25.65 | 25.47 | qfq | 12,900,515 | 329,474,732 | 1.54% |
| 2026-02-24 | 24.95 | 25.35 | 24.90 | 25.26 | 25.08 | qfq | 9,272,737 | 233,772,485 | 2.39% |
| 2026-02-13 | 25.09 | 25.16 | 24.65 | 24.67 | 24.50 | qfq | 7,586,820 | 188,639,390 | -1.83% |
| 2026-02-12 | 24.60 | 25.34 | 24.51 | 25.13 | 24.96 | qfq | 10,386,600 | 259,923,399 | 1.95% |
| 2026-02-11 | 25.01 | 25.12 | 24.64 | 24.65 | 24.48 | qfq | 7,767,349 | 193,136,323 | -1.56% |
| 2026-02-10 | 25.28 | 25.38 | 24.90 | 25.04 | 24.87 | qfq | 7,358,896 | 184,601,051 | -0.91% |
| 2026-02-09 | 25.09 | 25.40 | 25.02 | 25.27 | 25.09 | qfq | 10,774,191 | 271,919,994 | 1.57% |
| 2026-02-06 | 24.82 | 25.30 | 24.72 | 24.88 | 24.71 | qfq | 8,527,854 | 213,747,485 | -0.56% |
| 2026-02-05 | 25.31 | 25.49 | 24.85 | 25.02 | 24.85 | qfq | 7,804,874 | 195,782,082 | -2.04% |
| 2026-02-04 | 25.47 | 25.97 | 25.26 | 25.54 | 25.36 | qfq | 11,330,728 | 289,752,759 | 0.27% |
| 2026-02-03 | 25.07 | 25.55 | 24.80 | 25.47 | 25.29 | qfq | 12,322,228 | 311,695,047 | 2.87% |
| 2026-02-02 | 25.04 | 25.54 | 24.69 | 24.76 | 24.59 | qfq | 13,415,707 | 337,784,087 | -0.08% |
| 2026-01-30 | 25.22 | 25.23 | 24.40 | 24.78 | 24.61 | qfq | 12,991,315 | 321,734,364 | -1.82% |
| 2026-01-29 | 25.59 | 25.83 | 25.10 | 25.24 | 25.06 | qfq | 13,820,482 | 351,989,698 | -1.71% |
| 2026-01-28 | 25.90 | 25.94 | 25.34 | 25.68 | 25.50 | qfq | 12,275,508 | 314,460,027 | -0.70% |
| 2026-01-27 | 25.90 | 26.12 | 25.10 | 25.86 | 25.68 | qfq | 17,126,986 | 438,198,179 | -1.37% |
| 2026-01-26 | 26.94 | 27.05 | 26.00 | 26.22 | 26.04 | qfq | 20,531,185 | 542,436,527 | -3.10% |
| 2026-01-23 | 27.93 | 27.93 | 26.96 | 27.06 | 26.87 | qfq | 26,630,631 | 726,011,377 | -2.59% |
| 2026-01-22 | 26.73 | 27.96 | 26.66 | 27.78 | 27.59 | qfq | 31,725,566 | 870,337,180 | 5.75% |
| 2026-01-21 | 26.00 | 26.56 | 25.82 | 26.27 | 26.09 | qfq | 14,088,108 | 369,443,646 | -0.38% |
| 2026-01-20 | 27.37 | 27.65 | 26.22 | 26.37 | 26.19 | qfq | 25,071,050 | 669,078,988 | -4.63% |
| 2026-01-19 | 27.81 | 29.11 | 27.54 | 27.65 | 27.46 | qfq | 30,755,148 | 864,394,194 | 3.21% |
| 2026-01-16 | 27.63 | 28.00 | 26.75 | 26.79 | 26.60 | qfq | 21,617,243 | 588,327,285 | -2.97% |
| 2026-01-15 | 28.00 | 28.10 | 26.80 | 27.61 | 27.42 | qfq | 32,412,320 | 887,699,382 | -2.75% |
| 2026-01-14 | 27.82 | 29.77 | 27.82 | 28.39 | 28.19 | qfq | 43,000,628 | 1,233,431,325 | 1.39% |
| 2026-01-13 | 30.86 | 30.88 | 27.82 | 28.00 | 27.81 | qfq | 50,539,957 | 1,445,749,397 | -9.27% |
| 2026-01-12 | 29.01 | 31.29 | 29.01 | 30.86 | 30.65 | qfq | 56,254,606 | 1,713,529,707 | 8.02% |
| 2026-01-09 | 28.52 | 29.20 | 27.80 | 28.57 | 28.37 | qfq | 50,162,726 | 1,428,866,620 | 0.81% |
| 2026-01-08 | 27.50 | 29.56 | 27.37 | 28.34 | 28.14 | qfq | 63,612,089 | 1,824,442,211 | 2.20% |
| 2026-01-07 | 26.16 | 28.38 | 25.96 | 27.73 | 27.54 | qfq | 69,310,459 | 1,910,013,873 | 5.44% |
| 2026-01-06 | 26.27 | 26.69 | 25.68 | 26.30 | 26.12 | qfq | 37,561,218 | 981,129,900 | -0.45% |
| 2026-01-05 | 26.21 | 26.80 | 25.83 | 26.42 | 26.24 | qfq | 48,680,839 | 1,280,156,939 | 2.21% |
| 2025-12-31 | 26.00 | 26.32 | 25.30 | 25.85 | 25.67 | qfq | 36,147,952 | 932,441,514 | 0.00% |
| 2025-12-30 | 26.20 | 27.14 | 25.68 | 25.85 | 25.67 | qfq | 54,223,675 | 1,419,734,151 | -2.82% |
| 2025-12-29 | 27.00 | 28.38 | 26.42 | 26.60 | 26.42 | qfq | 96,650,400 | 2,631,062,248 | 3.06% |
| 2025-12-26 | 23.45 | 25.81 | 22.86 | 25.81 | 25.63 | qfq | 80,005,417 | 2,018,748,340 | 10.02% |
| 2025-12-25 | 21.33 | 23.46 | 21.18 | 23.46 | 23.30 | qfq | 48,632,327 | 1,114,700,990 | 9.99% |
| 2025-12-24 | 20.96 | 21.46 | 20.71 | 21.33 | 21.18 | qfq | 11,176,890 | 237,030,995 | 1.96% |
| 2025-12-23 | 21.03 | 21.05 | 20.80 | 20.92 | 20.77 | qfq | 8,734,662 | 182,831,678 | -0.85% |
| 2025-12-22 | 21.18 | 21.64 | 21.03 | 21.10 | 20.95 | qfq | 14,247,077 | 302,168,769 | 1.15% |
| 2025-12-19 | 20.65 | 21.08 | 20.57 | 20.86 | 20.72 | qfq | 18,456,371 | 384,901,062 | 3.42% |
| 2025-12-18 | 20.41 | 20.57 | 20.17 | 20.17 | 20.03 | qfq | 10,414,809 | 212,085,367 | -2.13% |
| 2025-12-17 | 20.43 | 20.66 | 19.90 | 20.61 | 20.47 | qfq | 12,820,994 | 260,124,302 | 0.68% |
| 2025-12-16 | 21.40 | 21.42 | 20.35 | 20.47 | 20.33 | qfq | 15,881,250 | 327,885,643 | -4.12% |
| 2025-12-15 | 21.75 | 21.92 | 21.31 | 21.35 | 21.20 | qfq | 17,677,428 | 381,214,685 | -2.15% |
| 2025-12-12 | 20.78 | 21.99 | 20.66 | 21.82 | 21.67 | qfq | 33,917,513 | 728,311,661 | 5.46% |
| 2025-12-11 | 20.66 | 20.90 | 20.58 | 20.69 | 20.55 | qfq | 11,977,168 | 248,719,441 | 0.39% |
| 2025-12-10 | 20.55 | 20.69 | 20.39 | 20.61 | 20.47 | qfq | 7,764,917 | 159,477,329 | -0.34% |
| 2025-12-09 | 21.00 | 21.11 | 20.66 | 20.68 | 20.54 | qfq | 10,610,832 | 220,941,538 | -2.18% |
| 2025-12-08 | 21.23 | 21.33 | 21.09 | 21.14 | 20.99 | qfq | 15,293,195 | 323,772,374 | -0.42% |
| 2025-12-05 | 20.55 | 21.35 | 20.55 | 21.23 | 21.08 | qfq | 19,302,991 | 406,612,148 | 3.46% |
| 2025-12-04 | 20.35 | 20.79 | 20.33 | 20.52 | 20.38 | qfq | 10,301,499 | 212,199,960 | 0.54% |
| 2025-12-03 | 20.92 | 20.99 | 20.34 | 20.41 | 20.27 | qfq | 11,715,531 | 241,634,734 | -0.58% |
| 2025-12-02 | 20.79 | 20.79 | 20.47 | 20.53 | 20.39 | qfq | 7,618,195 | 156,571,116 | -0.87% |
| 2025-12-01 | 20.59 | 20.77 | 20.52 | 20.71 | 20.57 | qfq | 9,352,711 | 193,040,245 | 0.63% |
| 2025-11-28 | 20.33 | 20.58 | 20.22 | 20.58 | 20.44 | qfq | 8,967,652 | 183,356,132 | 1.33% |
| 2025-11-27 | 20.38 | 20.66 | 20.22 | 20.31 | 20.17 | qfq | 12,291,916 | 251,126,152 | 0.49% |
| 2025-11-26 | 20.53 | 20.55 | 20.18 | 20.21 | 20.07 | qfq | 11,490,242 | 233,758,076 | -1.80% |
| 2025-11-25 | 20.61 | 20.92 | 20.45 | 20.58 | 20.44 | qfq | 12,794,842 | 264,567,537 | 0.19% |
| 2025-11-24 | 20.30 | 20.71 | 20.04 | 20.54 | 20.40 | qfq | 12,602,006 | 257,598,833 | 2.19% |
| 2025-11-21 | 21.01 | 21.16 | 20.08 | 20.10 | 19.96 | qfq | 19,676,957 | 403,083,544 | -5.23% |
| 2025-11-20 | 21.75 | 21.80 | 21.15 | 21.21 | 21.06 | qfq | 12,732,373 | 272,458,201 | -1.81% |
| 2025-11-19 | 21.55 | 21.88 | 21.40 | 21.60 | 21.45 | qfq | 14,976,068 | 323,783,956 | 0.09% |
| 2025-11-18 | 21.96 | 21.96 | 21.45 | 21.58 | 21.43 | qfq | 17,095,862 | 369,520,826 | -1.86% |
| 2025-11-17 | 22.30 | 22.52 | 21.76 | 21.99 | 21.84 | qfq | 27,536,843 | 606,908,694 | -3.43% |
| 2025-11-14 | 23.82 | 24.20 | 22.70 | 22.77 | 22.61 | qfq | 36,084,949 | 840,028,548 | -5.75% |
| 2025-11-13 | 24.00 | 24.29 | 23.53 | 24.16 | 23.99 | qfq | 29,565,246 | 709,855,354 | 0.58% |
| 2025-11-12 | 24.65 | 24.65 | 23.48 | 24.02 | 23.83 | qfq | 35,094,762 | 837,755,478 | -3.50% |
| 2025-11-11 | 23.71 | 25.15 | 23.44 | 24.89 | 24.70 | qfq | 59,872,085 | 1,470,530,542 | 3.79% |
| 2025-11-10 | 23.90 | 23.99 | 23.40 | 23.98 | 23.79 | qfq | 40,647,489 | 964,871,607 | -1.76% |
| 2025-11-07 | 24.00 | 25.23 | 23.70 | 24.41 | 24.22 | qfq | 63,046,417 | 1,543,761,611 | 0.08% |
| 2025-11-06 | 23.63 | 24.80 | 23.37 | 24.39 | 24.20 | qfq | 67,252,924 | 1,624,656,750 | 2.31% |
| 2025-11-05 | 24.09 | 25.39 | 23.60 | 23.84 | 23.65 | qfq | 75,895,239 | 1,841,203,410 | -2.26% |
| 2025-11-04 | 23.88 | 25.48 | 23.64 | 24.39 | 24.20 | qfq | 106,437,037 | 2,634,227,557 | 5.31% |
| 2025-11-03 | 22.00 | 23.16 | 21.71 | 23.16 | 22.98 | qfq | 54,296,940 | 1,220,966,604 | 10.02% |
| 2025-10-31 | 21.70 | 21.70 | 21.01 | 21.05 | 20.89 | qfq | 16,944,317 | 360,024,538 | -2.86% |
| 2025-10-30 | 21.97 | 22.05 | 21.56 | 21.67 | 21.50 | qfq | 22,531,430 | 490,372,027 | -2.69% |
| 2025-10-29 | 21.52 | 22.50 | 21.50 | 22.27 | 22.10 | qfq | 35,028,412 | 775,772,869 | 2.34% |
| 2025-10-28 | 21.61 | 22.15 | 21.52 | 21.76 | 21.59 | qfq | 20,565,433 | 449,836,598 | -0.14% |
| 2025-10-27 | 22.15 | 22.19 | 21.60 | 21.79 | 21.62 | qfq | 31,694,389 | 693,302,956 | -0.23% |
| 2025-10-24 | 22.22 | 22.22 | 21.23 | 21.84 | 21.67 | qfq | 37,965,274 | 822,860,802 | -0.41% |
| 2025-10-23 | 20.42 | 21.96 | 19.73 | 21.93 | 21.76 | qfq | 36,241,564 | 757,546,653 | 6.35% |
| 2025-10-22 | 20.48 | 20.91 | 20.20 | 20.62 | 20.46 | qfq | 15,423,726 | 317,505,316 | 0.05% |
| 2025-10-21 | 20.53 | 20.79 | 20.45 | 20.61 | 20.45 | qfq | 12,069,532 | 248,808,558 | 0.54% |
| 2025-10-20 | 20.72 | 20.76 | 20.30 | 20.50 | 20.34 | qfq | 11,313,975 | 231,760,295 | 0.20% |
| 2025-10-17 | 21.28 | 21.33 | 20.40 | 20.46 | 20.30 | qfq | 18,023,707 | 376,314,459 | -2.90% |
| 2025-10-16 | 21.78 | 21.84 | 21.00 | 21.07 | 20.91 | qfq | 23,673,725 | 503,382,074 | -3.97% |
| 2025-10-15 | 21.26 | 22.17 | 21.22 | 21.94 | 21.77 | qfq | 35,096,813 | 763,815,532 | 1.67% |
| 2025-10-14 | 21.98 | 22.49 | 21.35 | 21.58 | 21.41 | qfq | 43,574,011 | 951,906,555 | -1.51% |
| 2025-10-13 | 20.80 | 22.10 | 20.65 | 21.91 | 21.74 | qfq | 47,673,663 | 1,024,482,756 | 2.14% |
| 2025-10-10 | 21.09 | 21.90 | 20.67 | 21.45 | 21.28 | qfq | 63,441,949 | 1,354,046,902 | 1.76% |
| 2025-10-09 | 20.13 | 21.08 | 20.13 | 21.08 | 20.92 | qfq | 32,721,123 | 682,199,256 | 10.02% |
| 2025-09-30 | 19.30 | 19.32 | 19.13 | 19.16 | 19.01 | qfq | 6,504,384 | 124,858,902 | -0.26% |
| 2025-09-29 | 19.22 | 19.29 | 19.12 | 19.21 | 19.06 | qfq | 6,327,502 | 121,508,706 | -0.41% |
| 2025-09-26 | 19.70 | 19.70 | 19.27 | 19.29 | 19.14 | qfq | 8,615,961 | 167,013,728 | -1.98% |
| 2025-09-25 | 19.46 | 19.89 | 19.46 | 19.68 | 19.53 | qfq | 13,765,553 | 271,829,604 | 1.39% |
| 2025-09-24 | 19.39 | 19.47 | 19.21 | 19.41 | 19.26 | qfq | 7,301,000 | 141,222,171 | -0.77% |
| 2025-09-23 | 19.30 | 19.64 | 19.10 | 19.56 | 19.41 | qfq | 12,002,939 | 232,634,403 | 1.35% |
| 2025-09-22 | 19.12 | 19.35 | 19.10 | 19.30 | 19.15 | qfq | 6,041,156 | 116,130,936 | 0.73% |
| 2025-09-19 | 19.19 | 19.36 | 19.10 | 19.16 | 19.01 | qfq | 6,363,180 | 122,131,264 | -0.62% |
| 2025-09-18 | 19.41 | 19.63 | 19.17 | 19.28 | 19.13 | qfq | 9,348,122 | 181,720,716 | -0.72% |
| 2025-09-17 | 19.45 | 19.52 | 19.28 | 19.42 | 19.27 | qfq | 7,166,649 | 138,984,232 | -0.36% |
| 2025-09-16 | 19.71 | 19.80 | 19.44 | 19.49 | 19.34 | qfq | 9,076,172 | 177,295,742 | -0.86% |
| 2025-09-15 | 19.79 | 19.95 | 19.48 | 19.66 | 19.51 | qfq | 9,393,808 | 184,425,131 | -0.86% |
| 2025-09-12 | 19.71 | 20.12 | 19.60 | 19.83 | 19.68 | qfq | 12,240,675 | 242,950,741 | 0.81% |
| 2025-09-11 | 19.33 | 19.67 | 19.20 | 19.67 | 19.52 | qfq | 8,591,074 | 166,811,424 | 1.39% |
| 2025-09-10 | 19.59 | 19.68 | 19.30 | 19.40 | 19.25 | qfq | 6,288,597 | 122,222,484 | -0.97% |
| 2025-09-09 | 19.91 | 20.05 | 19.52 | 19.59 | 19.44 | qfq | 8,481,100 | 167,416,131 | -1.90% |
| 2025-09-08 | 19.72 | 20.03 | 19.49 | 19.97 | 19.81 | qfq | 11,724,649 | 232,047,769 | 2.41% |
| 2025-09-05 | 19.13 | 19.51 | 19.10 | 19.50 | 19.35 | qfq | 7,638,716 | 147,860,324 | 2.31% |
| 2025-09-04 | 19.41 | 19.58 | 18.77 | 19.06 | 18.91 | qfq | 10,362,510 | 199,638,883 | -2.41% |
| 2025-09-03 | 19.70 | 19.89 | 19.39 | 19.53 | 19.38 | qfq | 10,369,973 | 203,883,452 | -0.81% |
| 2025-09-02 | 20.13 | 20.17 | 19.62 | 19.69 | 19.54 | qfq | 12,758,196 | 252,758,910 | -2.19% |
| 2025-09-01 | 20.19 | 20.29 | 19.99 | 20.13 | 19.97 | qfq | 8,419,601 | 169,538,275 | -0.35% |
| 2025-08-29 | 20.15 | 20.46 | 20.10 | 20.20 | 20.04 | qfq | 10,374,557 | 209,963,267 | -0.54% |
| 2025-08-28 | 20.75 | 20.75 | 19.76 | 20.31 | 20.15 | qfq | 28,248,585 | 570,224,373 | -2.64% |
| 2025-08-27 | 21.51 | 21.69 | 20.85 | 20.86 | 20.70 | qfq | 19,856,029 | 423,621,331 | -3.20% |
| 2025-08-26 | 21.80 | 21.82 | 21.46 | 21.55 | 21.38 | qfq | 14,999,827 | 323,763,942 | -1.19% |
| 2025-08-25 | 21.30 | 21.81 | 21.25 | 21.81 | 21.64 | qfq | 28,993,469 | 625,638,641 | 2.49% |
| 2025-08-22 | 21.22 | 21.29 | 20.93 | 21.28 | 21.11 | qfq | 13,475,687 | 284,530,166 | 0.28% |
| 2025-08-21 | 21.15 | 21.42 | 21.09 | 21.22 | 21.05 | qfq | 16,235,768 | 345,610,713 | 0.33% |
| 2025-08-20 | 21.00 | 21.16 | 20.80 | 21.15 | 20.98 | qfq | 12,210,648 | 255,943,147 | 0.57% |
| 2025-08-19 | 21.25 | 21.28 | 20.97 | 21.03 | 20.87 | qfq | 10,894,545 | 229,683,192 | -1.04% |
| 2025-08-18 | 21.03 | 21.35 | 21.00 | 21.25 | 21.08 | qfq | 13,694,044 | 290,208,983 | 0.95% |
| 2025-08-15 | 20.73 | 21.11 | 20.70 | 21.05 | 20.89 | qfq | 9,763,428 | 204,593,196 | 1.06% |
| 2025-08-14 | 21.19 | 21.26 | 20.83 | 20.83 | 20.67 | qfq | 12,763,823 | 268,404,735 | -2.02% |
| 2025-08-13 | 21.34 | 21.46 | 21.22 | 21.26 | 21.09 | qfq | 12,330,184 | 262,498,121 | -0.70% |
| 2025-08-12 | 21.29 | 21.46 | 20.91 | 21.41 | 21.24 | qfq | 14,987,847 | 316,767,876 | 0.14% |
| 2025-08-11 | 21.42 | 21.48 | 21.15 | 21.38 | 21.21 | qfq | 10,500,819 | 223,708,788 | -0.19% |
| 2025-08-08 | 21.36 | 21.68 | 21.20 | 21.42 | 21.25 | qfq | 13,643,935 | 292,908,668 | 0.47% |
| 2025-08-07 | 21.32 | 21.39 | 20.95 | 21.32 | 21.15 | qfq | 12,629,459 | 267,350,428 | 0.09% |
| 2025-08-06 | 21.09 | 21.38 | 20.99 | 21.30 | 21.13 | qfq | 14,428,460 | 306,355,050 | 1.33% |
| 2025-08-05 | 21.13 | 21.15 | 20.90 | 21.02 | 20.86 | qfq | 8,315,648 | 174,485,629 | -0.28% |
| 2025-08-04 | 20.72 | 21.10 | 20.66 | 21.08 | 20.92 | qfq | 10,201,269 | 213,288,072 | 1.01% |
| 2025-08-01 | 20.96 | 21.03 | 20.74 | 20.87 | 20.71 | qfq | 9,758,678 | 203,519,947 | -0.43% |
| 2025-07-31 | 21.00 | 21.23 | 20.83 | 20.96 | 20.80 | qfq | 11,194,651 | 235,306,369 | -0.62% |
| 2025-07-30 | 21.89 | 21.89 | 20.94 | 21.09 | 20.93 | qfq | 20,204,303 | 430,517,383 | -2.86% |
| 2025-07-29 | 21.69 | 21.89 | 21.46 | 21.71 | 21.54 | qfq | 14,720,000 | 317,979,914 | -0.41% |
| 2025-07-28 | 21.60 | 21.85 | 21.53 | 21.80 | 21.63 | qfq | 15,163,400 | 329,153,311 | 0.55% |
| 2025-07-25 | 22.19 | 22.20 | 21.61 | 21.68 | 21.51 | qfq | 20,643,904 | 449,951,092 | -2.03% |
| 2025-07-24 | 22.04 | 22.30 | 21.88 | 22.13 | 21.96 | qfq | 27,295,842 | 602,126,241 | 0.18% |
| 2025-07-23 | 23.67 | 23.69 | 22.04 | 22.09 | 21.92 | qfq | 55,727,847 | 1,277,708,978 | -1.60% |
| 2025-07-22 | 21.52 | 22.63 | 21.40 | 22.45 | 22.27 | qfq | 48,371,000 | 1,070,178,752 | 4.32% |
| 2025-07-21 | 21.06 | 21.55 | 21.00 | 21.52 | 21.35 | qfq | 26,177,419 | 559,432,937 | 1.89% |
| 2025-07-18 | 21.23 | 21.35 | 20.95 | 21.12 | 20.96 | qfq | 17,109,838 | 361,092,676 | -0.75% |
| 2025-07-17 | 21.33 | 21.39 | 21.04 | 21.28 | 21.11 | qfq | 20,075,809 | 426,347,573 | 0.47% |
| 2025-07-16 | 21.41 | 21.49 | 20.94 | 21.18 | 21.01 | qfq | 25,900,236 | 548,792,700 | -1.67% |
| 2025-07-15 | 22.46 | 22.50 | 21.10 | 21.54 | 21.37 | qfq | 62,304,843 | 1,356,761,321 | -2.40% |
| 2025-07-14 | 22.07 | 22.07 | 22.05 | 22.07 | 21.90 | qfq | 22,673,479 | 500,403,206 | 10.02% |
| 2025-07-11 | 19.97 | 20.12 | 19.92 | 20.06 | 19.90 | qfq | 14,178,039 | 284,006,758 | 0.60% |
| 2025-07-10 | 19.93 | 20.04 | 19.74 | 19.94 | 19.78 | qfq | 20,014,420 | 397,529,556 | -0.60% |
| 2025-07-09 | 20.15 | 20.56 | 20.00 | 20.06 | 19.90 | qfq | 24,435,024 | 494,857,285 | -1.33% |
| 2025-07-08 | 20.25 | 20.59 | 19.91 | 20.33 | 20.17 | qfq | 44,220,326 | 892,649,103 | -6.40% |
| 2025-07-07 | 21.38 | 21.76 | 20.95 | 21.72 | 21.38 | qfq | 19,833,386 | 425,779,760 | 1.45% |
| 2025-07-04 | 21.50 | 21.85 | 21.30 | 21.41 | 21.07 | qfq | 24,488,000 | 527,135,410 | -0.97% |
| 2025-07-03 | 21.92 | 22.13 | 21.43 | 21.62 | 21.28 | qfq | 25,597,837 | 554,128,269 | -1.37% |
| 2025-07-02 | 22.10 | 23.22 | 21.90 | 21.92 | 21.57 | qfq | 35,220,232 | 790,716,471 | -1.97% |
| 2025-07-01 | 22.05 | 22.95 | 21.87 | 22.36 | 22.01 | qfq | 40,710,363 | 913,110,382 | 1.68% |
| 2025-06-30 | 21.13 | 22.18 | 21.10 | 21.99 | 21.64 | qfq | 34,269,935 | 742,800,617 | 4.12% |
| 2025-06-27 | 21.05 | 21.33 | 20.88 | 21.12 | 20.79 | qfq | 18,397,462 | 388,474,486 | -0.56% |
| 2025-06-26 | 21.40 | 21.95 | 21.05 | 21.24 | 20.91 | qfq | 30,602,523 | 654,167,342 | -1.89% |
| 2025-06-25 | 21.26 | 21.87 | 20.92 | 21.65 | 21.31 | qfq | 39,593,134 | 846,124,199 | 1.88% |
| 2025-06-24 | 21.30 | 21.55 | 21.10 | 21.25 | 20.92 | qfq | 44,337,215 | 944,661,529 | -3.85% |
| 2025-06-23 | 20.90 | 22.80 | 20.35 | 22.10 | 21.75 | qfq | 58,568,106 | 1,262,882,029 | 5.74% |
| 2025-06-20 | 21.01 | 21.15 | 20.60 | 20.90 | 20.57 | qfq | 37,755,182 | 787,612,657 | -3.24% |
| 2025-06-19 | 22.50 | 22.65 | 21.02 | 21.60 | 21.26 | qfq | 79,756,492 | 1,724,377,709 | -7.53% |
| 2025-06-18 | 22.78 | 23.96 | 22.50 | 23.36 | 22.99 | qfq | 100,045,629 | 2,327,053,657 | 7.25% |
| 2025-06-17 | 19.91 | 21.78 | 19.86 | 21.78 | 21.44 | qfq | 25,068,286 | 532,612,757 | 10.00% |
| 2025-06-16 | 20.28 | 20.28 | 19.66 | 19.80 | 19.49 | qfq | 22,823,610 | 454,420,291 | -1.44% |
| 2025-06-13 | 19.71 | 20.55 | 19.55 | 20.09 | 19.77 | qfq | 36,614,509 | 733,637,910 | 1.57% |
| 2025-06-12 | 19.26 | 19.92 | 19.12 | 19.78 | 19.47 | qfq | 30,943,325 | 607,515,006 | 2.70% |
| 2025-06-11 | 19.10 | 19.50 | 18.90 | 19.26 | 18.96 | qfq | 13,859,924 | 266,326,932 | 0.52% |
| 2025-06-10 | 19.40 | 19.84 | 18.99 | 19.16 | 18.86 | qfq | 20,441,822 | 394,917,749 | -1.79% |
| 2025-06-09 | 19.47 | 19.74 | 19.30 | 19.51 | 19.20 | qfq | 22,657,637 | 442,006,525 | 2.15% |
| 2025-06-06 | 19.18 | 19.31 | 18.94 | 19.10 | 18.80 | qfq | 13,793,173 | 264,063,986 | -0.42% |
| 2025-06-05 | 19.20 | 19.37 | 19.04 | 19.18 | 18.88 | qfq | 17,198,992 | 329,625,679 | -0.42% |
| 2025-06-04 | 19.87 | 19.94 | 19.18 | 19.26 | 18.96 | qfq | 25,714,056 | 500,900,607 | -1.08% |
| 2025-06-03 | 19.24 | 19.66 | 18.94 | 19.47 | 19.16 | qfq | 24,310,402 | 469,908,396 | -0.51% |
| 2025-05-30 | 20.53 | 20.77 | 19.34 | 19.57 | 19.26 | qfq | 40,245,139 | 792,253,950 | -5.18% |
| 2025-05-29 | 20.53 | 21.46 | 20.35 | 20.64 | 20.31 | qfq | 51,324,643 | 1,068,476,861 | -1.95% |
| 2025-05-28 | 20.41 | 21.92 | 19.70 | 21.05 | 20.72 | qfq | 61,341,359 | 1,284,084,719 | 3.03% |
| 2025-05-27 | 20.07 | 21.84 | 19.68 | 20.43 | 20.11 | qfq | 72,130,906 | 1,468,662,957 | 2.66% |
| 2025-05-26 | 18.50 | 19.90 | 18.38 | 19.90 | 19.59 | qfq | 35,745,570 | 678,771,734 | 10.01% |
| 2025-05-23 | 17.78 | 18.72 | 17.64 | 18.09 | 17.80 | qfq | 24,861,127 | 456,364,832 | 2.67% |
| 2025-05-22 | 17.79 | 17.95 | 17.58 | 17.62 | 17.34 | qfq | 5,958,285 | 105,586,104 | -1.56% |
| 2025-05-21 | 18.14 | 18.14 | 17.82 | 17.90 | 17.62 | qfq | 5,970,027 | 106,978,318 | -0.94% |
| 2025-05-20 | 18.20 | 18.45 | 18.00 | 18.07 | 17.79 | qfq | 8,984,710 | 162,951,050 | -0.66% |
| 2025-05-19 | 17.90 | 18.30 | 17.71 | 18.19 | 17.90 | qfq | 13,190,348 | 238,678,623 | 1.68% |
| 2025-05-16 | 17.33 | 18.08 | 17.33 | 17.89 | 17.61 | qfq | 15,833,348 | 283,504,775 | 2.93% |
| 2025-05-15 | 17.62 | 17.63 | 17.33 | 17.38 | 17.11 | qfq | 6,364,000 | 111,016,538 | -1.36% |
| 2025-05-14 | 17.51 | 17.75 | 17.46 | 17.62 | 17.34 | qfq | 5,912,800 | 104,101,027 | 0.17% |
| 2025-05-13 | 17.76 | 17.85 | 17.51 | 17.59 | 17.31 | qfq | 6,343,700 | 111,800,050 | -0.40% |
| 2025-05-12 | 17.47 | 17.80 | 17.41 | 17.66 | 17.38 | qfq | 8,777,600 | 154,699,375 | 1.61% |
| 2025-05-09 | 17.69 | 17.69 | 17.31 | 17.38 | 17.11 | qfq | 7,189,510 | 125,343,444 | -1.97% |
| 2025-05-08 | 17.41 | 17.98 | 17.35 | 17.73 | 17.45 | qfq | 13,559,651 | 240,103,433 | 1.37% |
| 2025-05-07 | 17.61 | 17.73 | 17.34 | 17.49 | 17.21 | qfq | 10,621,125 | 185,758,219 | -0.57% |
| 2025-05-06 | 16.98 | 17.63 | 16.94 | 17.59 | 17.31 | qfq | 13,393,994 | 233,382,280 | 4.58% |
| 2025-04-30 | 16.80 | 16.99 | 16.79 | 16.82 | 16.55 | qfq | 8,547,463 | 144,103,070 | -0.77% |
| 2025-04-29 | 17.25 | 17.33 | 16.90 | 16.95 | 16.68 | qfq | 14,033,578 | 238,757,531 | -2.47% |
| 2025-04-28 | 18.50 | 18.80 | 17.31 | 17.38 | 17.11 | qfq | 29,365,278 | 526,904,463 | -1.70% |
| 2025-04-25 | 17.60 | 17.90 | 17.43 | 17.68 | 17.40 | qfq | 10,412,475 | 183,296,651 | -0.56% |
| 2025-04-24 | 16.88 | 17.87 | 16.80 | 17.78 | 17.50 | qfq | 24,660,618 | 432,541,174 | 5.33% |
| 2025-04-23 | 16.71 | 17.20 | 16.64 | 16.88 | 16.61 | qfq | 8,600,378 | 145,168,823 | 1.44% |
| 2025-04-22 | 16.65 | 16.87 | 16.56 | 16.64 | 16.38 | qfq | 6,807,016 | 113,906,648 | -0.18% |
| 2025-04-21 | 16.47 | 16.68 | 16.35 | 16.67 | 16.41 | qfq | 6,673,116 | 110,612,369 | 1.15% |
| 2025-04-18 | 16.60 | 16.65 | 16.29 | 16.48 | 16.22 | qfq | 7,234,600 | 118,809,755 | -1.26% |
| 2025-04-17 | 16.35 | 16.94 | 16.22 | 16.69 | 16.43 | qfq | 9,949,097 | 165,723,922 | 2.46% |
| 2025-04-16 | 16.70 | 16.70 | 16.14 | 16.29 | 16.03 | qfq | 7,655,694 | 125,551,795 | -0.97% |
| 2025-04-15 | 16.66 | 16.69 | 16.25 | 16.45 | 16.19 | qfq | 6,913,100 | 113,189,489 | -0.90% |
| 2025-04-14 | 16.26 | 16.80 | 16.26 | 16.60 | 16.34 | qfq | 10,673,308 | 177,127,543 | 2.53% |
| 2025-04-11 | 16.02 | 16.34 | 15.89 | 16.19 | 15.93 | qfq | 7,978,955 | 129,058,457 | 0.87% |
| 2025-04-10 | 16.08 | 16.41 | 16.02 | 16.05 | 15.80 | qfq | 11,520,200 | 186,568,454 | 0.94% |
| 2025-04-09 | 15.37 | 16.15 | 14.50 | 15.90 | 15.65 | qfq | 13,851,693 | 215,517,225 | 3.45% |
| 2025-04-08 | 15.66 | 15.99 | 15.02 | 15.37 | 15.13 | qfq | 15,017,259 | 231,394,108 | -2.84% |
| 2025-04-07 | 16.75 | 16.86 | 15.82 | 15.82 | 15.57 | qfq | 14,776,100 | 238,316,711 | -10.01% |
| 2025-04-03 | 17.46 | 18.44 | 17.42 | 17.58 | 17.30 | qfq | 11,943,902 | 213,592,196 | -0.23% |
| 2025-04-02 | 17.89 | 17.95 | 17.54 | 17.62 | 17.34 | qfq | 10,022,922 | 177,251,516 | -2.33% |
| 2025-04-01 | 17.15 | 18.30 | 17.15 | 18.04 | 17.76 | qfq | 20,709,774 | 369,894,670 | 5.19% |
| 2025-03-31 | 17.25 | 17.29 | 16.90 | 17.15 | 16.88 | qfq | 8,967,948 | 153,200,144 | -1.55% |
| 2025-03-28 | 17.88 | 18.21 | 17.26 | 17.42 | 17.15 | qfq | 15,435,520 | 271,604,988 | -2.24% |
| 2025-03-27 | 18.37 | 18.42 | 17.73 | 17.82 | 17.54 | qfq | 14,973,902 | 268,479,103 | -3.68% |
| 2025-03-26 | 18.48 | 18.96 | 18.34 | 18.50 | 18.21 | qfq | 17,861,444 | 333,200,822 | -1.54% |
| 2025-03-25 | 17.90 | 19.59 | 17.89 | 18.79 | 18.49 | qfq | 32,114,781 | 611,249,520 | 4.74% |
| 2025-03-24 | 18.55 | 18.73 | 17.54 | 17.94 | 17.66 | qfq | 15,209,024 | 273,986,912 | -3.76% |
| 2025-03-21 | 18.94 | 19.20 | 18.61 | 18.64 | 18.35 | qfq | 13,680,300 | 258,738,904 | -1.69% |
| 2025-03-20 | 18.67 | 19.23 | 18.52 | 18.96 | 18.66 | qfq | 12,427,731 | 234,878,502 | 1.07% |
| 2025-03-19 | 18.71 | 19.05 | 18.65 | 18.76 | 18.46 | qfq | 8,934,918 | 168,102,304 | -0.37% |
| 2025-03-18 | 18.90 | 19.03 | 18.67 | 18.83 | 18.53 | qfq | 9,064,061 | 170,387,602 | -0.53% |
| 2025-03-17 | 18.55 | 19.48 | 18.46 | 18.93 | 18.63 | qfq | 16,554,663 | 314,024,021 | 2.38% |
| 2025-03-14 | 18.30 | 18.62 | 18.12 | 18.49 | 18.20 | qfq | 9,413,793 | 173,871,592 | 0.54% |
| 2025-03-13 | 18.70 | 18.71 | 18.21 | 18.39 | 18.10 | qfq | 12,165,010 | 224,325,328 | -1.02% |
| 2025-03-12 | 18.65 | 18.78 | 18.46 | 18.58 | 18.29 | qfq | 12,110,601 | 225,444,534 | 0.54% |
| 2025-03-11 | 18.40 | 18.72 | 18.25 | 18.48 | 18.19 | qfq | 9,426,540 | 173,810,480 | -0.70% |
| 2025-03-10 | 18.41 | 18.66 | 18.31 | 18.61 | 18.32 | qfq | 12,093,469 | 223,927,411 | 1.14% |
| 2025-03-07 | 18.61 | 18.78 | 18.26 | 18.40 | 18.11 | qfq | 13,264,094 | 245,714,308 | -1.08% |
| 2025-03-06 | 18.50 | 18.86 | 18.36 | 18.60 | 18.31 | qfq | 18,259,992 | 339,273,989 | 0.70% |
| 2025-03-05 | 18.15 | 18.79 | 18.15 | 18.47 | 18.18 | qfq | 15,847,052 | 292,913,540 | 1.09% |
| 2025-03-04 | 17.90 | 18.39 | 17.82 | 18.27 | 17.98 | qfq | 12,360,944 | 224,653,078 | 0.44% |
| 2025-03-03 | 18.29 | 18.88 | 18.10 | 18.19 | 17.90 | qfq | 23,007,973 | 424,577,934 | 1.96% |
| 2025-02-28 | 17.98 | 18.28 | 17.70 | 17.84 | 17.56 | qfq | 12,527,373 | 224,855,068 | -0.94% |
| 2025-02-27 | 18.45 | 18.51 | 17.81 | 18.01 | 17.73 | qfq | 12,866,727 | 232,217,803 | -2.23% |
| 2025-02-26 | 18.15 | 18.70 | 18.05 | 18.42 | 18.13 | qfq | 19,644,097 | 360,283,269 | 0.60% |
| 2025-02-25 | 17.22 | 18.68 | 17.12 | 18.31 | 18.02 | qfq | 30,607,140 | 552,960,298 | 5.53% |
| 2025-02-24 | 17.25 | 17.49 | 17.10 | 17.35 | 17.08 | qfq | 8,609,121 | 149,219,017 | 0.17% |
| 2025-02-21 | 17.30 | 17.36 | 17.10 | 17.32 | 17.05 | qfq | 8,424,900 | 145,223,507 | 0.12% |
| 2025-02-20 | 17.27 | 17.39 | 17.06 | 17.30 | 17.03 | qfq | 9,324,361 | 160,777,289 | 0.23% |
| 2025-02-19 | 16.82 | 17.41 | 16.76 | 17.26 | 16.99 | qfq | 10,238,636 | 175,392,399 | 2.55% |
| 2025-02-18 | 17.15 | 17.15 | 16.75 | 16.83 | 16.56 | qfq | 8,581,583 | 145,460,865 | -1.87% |
| 2025-02-17 | 17.04 | 17.24 | 17.01 | 17.15 | 16.88 | qfq | 8,650,280 | 147,988,330 | 0.65% |
| 2025-02-14 | 17.30 | 17.30 | 17.00 | 17.04 | 16.77 | qfq | 9,217,020 | 157,794,590 | -1.45% |
| 2025-02-13 | 17.85 | 17.88 | 17.29 | 17.29 | 17.02 | qfq | 11,407,425 | 199,469,092 | -3.14% |
| 2025-02-12 | 17.65 | 17.99 | 17.56 | 17.85 | 17.57 | qfq | 11,254,733 | 200,703,439 | 1.13% |
| 2025-02-11 | 17.79 | 17.79 | 17.40 | 17.65 | 17.37 | qfq | 9,691,020 | 170,119,081 | -0.90% |
| 2025-02-10 | 17.25 | 17.89 | 17.24 | 17.81 | 17.53 | qfq | 19,942,845 | 351,875,689 | 3.37% |
| 2025-02-07 | 17.18 | 17.45 | 16.91 | 17.23 | 16.96 | qfq | 13,688,866 | 235,805,021 | 0.29% |
| 2025-02-06 | 17.03 | 17.18 | 16.86 | 17.18 | 16.91 | qfq | 9,149,622 | 156,269,074 | 0.88% |
| 2025-02-05 | 16.79 | 17.09 | 16.58 | 17.03 | 16.76 | qfq | 8,800,911 | 148,605,199 | 1.92% |
| 2025-01-27 | 17.14 | 17.29 | 16.71 | 16.71 | 16.45 | qfq | 9,031,819 | 152,861,055 | -2.28% |
| 2025-01-24 | 17.43 | 17.43 | 16.84 | 17.10 | 16.83 | qfq | 12,456,939 | 211,945,105 | -1.44% |
| 2025-01-23 | 17.68 | 17.93 | 17.35 | 17.35 | 17.08 | qfq | 15,516,266 | 274,890,611 | -1.36% |
| 2025-01-22 | 17.49 | 17.90 | 17.33 | 17.59 | 17.31 | qfq | 13,116,779 | 231,442,935 | 0.57% |
| 2025-01-21 | 17.55 | 17.63 | 17.22 | 17.49 | 17.21 | qfq | 11,846,160 | 206,405,959 | 0.46% |
| 2025-01-20 | 17.50 | 17.85 | 17.35 | 17.41 | 17.14 | qfq | 15,739,684 | 277,048,498 | -0.91% |
| 2025-01-17 | 17.77 | 17.83 | 17.53 | 17.57 | 17.29 | qfq | 19,170,981 | 338,482,544 | -2.71% |
| 2025-01-16 | 18.21 | 18.56 | 17.65 | 18.06 | 17.78 | qfq | 35,846,669 | 646,838,397 | -3.16% |
| 2025-01-15 | 21.00 | 21.00 | 18.18 | 18.65 | 18.36 | qfq | 58,974,292 | 1,141,151,860 | -6.19% |
| 2025-01-14 | 19.88 | 19.88 | 19.88 | 19.88 | 19.57 | qfq | 6,136,496 | 121,993,540 | 10.02% |
| 2024-12-27 | 17.71 | 18.16 | 17.58 | 18.07 | 17.79 | qfq | 16,518,298 | 295,456,554 | 3.55% |
| 2024-12-26 | 16.68 | 17.80 | 16.68 | 17.45 | 17.17 | qfq | 12,321,900 | 213,892,873 | 3.99% |
| 2024-12-25 | 17.05 | 17.10 | 16.55 | 16.78 | 16.52 | qfq | 5,746,900 | 96,428,184 | -1.29% |
| 2024-12-24 | 16.45 | 17.07 | 16.45 | 17.00 | 16.73 | qfq | 8,450,667 | 142,559,023 | 3.28% |
| 2024-12-23 | 17.06 | 17.18 | 16.39 | 16.46 | 16.20 | qfq | 8,549,728 | 143,199,498 | -3.29% |
| 2024-12-20 | 16.91 | 17.25 | 16.72 | 17.02 | 16.75 | qfq | 5,394,972 | 91,535,932 | 0.71% |
| 2024-12-19 | 16.75 | 17.00 | 16.50 | 16.90 | 16.63 | qfq | 7,014,012 | 117,288,319 | 0.24% |
| 2024-12-18 | 16.80 | 17.11 | 16.80 | 16.86 | 16.59 | qfq | 5,951,610 | 101,033,890 | -0.41% |
| 2024-12-17 | 17.36 | 17.53 | 16.81 | 16.93 | 16.66 | qfq | 7,376,400 | 126,169,464 | -3.15% |
| 2024-12-16 | 17.70 | 17.85 | 17.38 | 17.48 | 17.20 | qfq | 5,579,710 | 97,929,439 | -1.35% |
| 2024-12-13 | 18.07 | 18.08 | 17.70 | 17.72 | 17.44 | qfq | 6,410,592 | 114,270,337 | -1.99% |
| 2024-12-12 | 18.10 | 18.19 | 17.95 | 18.08 | 17.80 | qfq | 6,031,502 | 108,956,477 | 0.22% |
| 2024-12-11 | 17.75 | 18.05 | 17.75 | 18.04 | 17.76 | qfq | 5,394,601 | 96,949,646 | 0.73% |
| 2024-12-10 | 18.42 | 18.54 | 17.84 | 17.91 | 17.63 | qfq | 10,140,362 | 184,053,397 | -0.61% |
| 2024-12-09 | 17.88 | 18.40 | 17.75 | 18.02 | 17.74 | qfq | 10,570,570 | 191,245,360 | 0.61% |
| 2024-12-06 | 17.78 | 17.95 | 17.62 | 17.91 | 17.63 | qfq | 6,514,230 | 116,095,611 | 0.79% |
| 2024-12-05 | 17.53 | 17.97 | 17.45 | 17.77 | 17.49 | qfq | 6,297,520 | 111,704,879 | 0.40% |
| 2024-12-04 | 17.95 | 18.05 | 17.54 | 17.70 | 17.42 | qfq | 8,221,334 | 146,319,669 | -1.39% |
| 2024-12-03 | 18.01 | 18.45 | 17.75 | 17.95 | 17.67 | qfq | 8,615,612 | 155,198,228 | -0.99% |
| 2024-12-02 | 17.24 | 18.32 | 17.24 | 18.13 | 17.84 | qfq | 17,173,874 | 308,481,262 | 5.16% |
| 2024-11-29 | 16.80 | 17.64 | 16.72 | 17.24 | 16.97 | qfq | 10,861,210 | 186,888,205 | 2.01% |
| 2024-11-28 | 17.05 | 17.33 | 16.84 | 16.90 | 16.63 | qfq | 7,854,500 | 134,368,128 | -1.23% |
| 2024-11-27 | 16.80 | 17.13 | 16.41 | 17.11 | 16.84 | qfq | 8,076,632 | 135,551,864 | 1.54% |
| 2024-11-26 | 17.15 | 17.22 | 16.82 | 16.85 | 16.58 | qfq | 6,784,100 | 115,436,966 | -1.69% |
| 2024-11-25 | 17.37 | 17.56 | 16.73 | 17.14 | 16.85 | qfq | 13,767,700 | 234,557,841 | -1.89% |
| 2024-11-22 | 18.88 | 18.97 | 17.47 | 17.47 | 17.17 | qfq | 19,543,153 | 354,559,942 | -4.74% |
| 2024-11-21 | 17.50 | 18.66 | 17.47 | 18.34 | 18.03 | qfq | 23,956,497 | 437,723,805 | 5.52% |
| 2024-11-20 | 17.02 | 17.42 | 16.96 | 17.38 | 17.09 | qfq | 9,101,975 | 156,617,518 | -0.11% |
| 2024-11-19 | 16.70 | 17.49 | 16.70 | 17.40 | 17.11 | qfq | 13,210,259 | 225,586,543 | 3.88% |
| 2024-11-18 | 17.53 | 17.60 | 16.60 | 16.75 | 16.47 | qfq | 13,526,997 | 230,422,305 | -3.90% |
| 2024-11-15 | 17.79 | 18.02 | 17.41 | 17.43 | 17.14 | qfq | 9,348,758 | 165,447,501 | -2.24% |
| 2024-11-14 | 18.53 | 18.66 | 17.72 | 17.83 | 17.53 | qfq | 11,229,622 | 204,081,460 | -4.70% |
| 2024-11-13 | 18.53 | 18.88 | 18.24 | 18.71 | 18.39 | qfq | 11,725,743 | 217,796,805 | -0.05% |
| 2024-11-12 | 19.10 | 19.41 | 18.29 | 18.72 | 18.40 | qfq | 21,527,391 | 402,750,820 | -2.80% |
| 2024-11-11 | 18.44 | 19.84 | 18.44 | 19.26 | 18.93 | qfq | 24,094,937 | 461,539,562 | 3.77% |
| 2024-11-08 | 19.20 | 19.25 | 18.50 | 18.56 | 18.25 | qfq | 19,626,607 | 367,648,050 | -2.32% |
| 2024-11-07 | 18.00 | 19.41 | 17.82 | 19.00 | 18.68 | qfq | 29,562,939 | 553,751,209 | 5.56% |
| 2024-11-06 | 18.09 | 18.36 | 17.81 | 18.00 | 17.70 | qfq | 15,994,709 | 289,158,969 | -0.39% |
| 2024-11-05 | 17.58 | 18.16 | 17.50 | 18.07 | 17.76 | qfq | 15,249,012 | 273,348,798 | 2.79% |
| 2024-11-04 | 17.35 | 17.83 | 17.21 | 17.58 | 17.28 | qfq | 14,000,284 | 245,324,711 | 0.69% |
| 2024-11-01 | 18.28 | 18.80 | 17.43 | 17.46 | 17.16 | qfq | 22,628,793 | 406,908,195 | -5.21% |
| 2024-10-31 | 18.11 | 18.79 | 17.85 | 18.42 | 18.11 | qfq | 25,779,108 | 470,810,707 | 1.21% |
| 2024-10-30 | 18.10 | 18.46 | 18.03 | 18.20 | 17.89 | qfq | 15,575,351 | 283,429,326 | -1.09% |
| 2024-10-29 | 19.45 | 19.66 | 18.33 | 18.40 | 18.09 | qfq | 30,384,536 | 572,478,857 | -4.61% |
| 2024-10-28 | 17.88 | 19.50 | 17.63 | 19.29 | 18.96 | qfq | 35,531,290 | 664,072,558 | 7.53% |
| 2024-10-25 | 17.11 | 18.30 | 16.97 | 17.94 | 17.64 | qfq | 33,988,791 | 601,052,614 | 2.81% |
| 2024-10-24 | 17.61 | 17.92 | 17.31 | 17.45 | 17.15 | qfq | 17,964,736 | 314,733,634 | -1.58% |
| 2024-10-23 | 18.75 | 18.80 | 17.63 | 17.73 | 17.43 | qfq | 43,075,524 | 775,244,664 | -3.54% |
| 2024-10-22 | 16.68 | 18.38 | 16.66 | 18.38 | 18.07 | qfq | 41,362,508 | 736,691,126 | 9.99% |
| 2024-10-21 | 16.66 | 17.00 | 16.52 | 16.71 | 16.43 | qfq | 21,378,037 | 358,117,563 | 1.03% |
| 2024-10-18 | 15.93 | 16.97 | 15.82 | 16.54 | 16.26 | qfq | 26,833,325 | 436,883,265 | 1.53% |
| 2024-10-17 | 16.42 | 16.87 | 16.20 | 16.29 | 16.01 | qfq | 27,530,487 | 455,267,692 | 3.76% |
| 2024-10-16 | 15.59 | 15.90 | 15.45 | 15.70 | 15.43 | qfq | 8,012,368 | 126,030,801 | 0.38% |
| 2024-10-15 | 15.72 | 16.12 | 15.48 | 15.64 | 15.38 | qfq | 11,545,365 | 182,587,787 | -1.20% |
| 2024-10-14 | 15.34 | 15.98 | 15.34 | 15.83 | 15.56 | qfq | 12,729,987 | 199,722,777 | 3.19% |
| 2024-10-11 | 16.17 | 16.18 | 15.08 | 15.34 | 15.08 | qfq | 14,844,363 | 231,983,820 | -4.54% |
| 2024-10-10 | 15.43 | 16.79 | 15.40 | 16.07 | 15.80 | qfq | 23,998,415 | 386,232,774 | 4.15% |
| 2024-10-09 | 16.40 | 16.40 | 15.36 | 15.43 | 15.17 | qfq | 22,341,758 | 352,369,645 | -7.72% |
| 2024-10-08 | 17.64 | 17.64 | 16.00 | 16.72 | 16.44 | qfq | 37,724,161 | 629,939,918 | 4.24% |
| 2024-09-30 | 15.39 | 16.06 | 14.89 | 16.04 | 15.77 | qfq | 24,676,380 | 384,619,146 | 9.12% |
| 2024-09-27 | 14.30 | 14.94 | 14.07 | 14.70 | 14.45 | qfq | 14,923,031 | 216,034,892 | 5.00% |
| 2024-09-26 | 13.60 | 14.00 | 13.53 | 14.00 | 13.76 | qfq | 8,799,900 | 121,478,459 | 3.09% |
| 2024-09-25 | 13.66 | 13.96 | 13.57 | 13.58 | 13.35 | qfq | 11,344,600 | 156,250,925 | -0.07% |
| 2024-09-24 | 13.07 | 13.59 | 13.01 | 13.59 | 13.36 | qfq | 8,625,411 | 115,321,123 | 3.98% |
| 2024-09-23 | 12.96 | 13.11 | 12.90 | 13.07 | 12.85 | qfq | 4,473,540 | 58,315,411 | 0.77% |
| 2024-09-20 | 13.16 | 13.20 | 12.79 | 12.97 | 12.75 | qfq | 5,386,000 | 69,677,267 | -1.67% |
| 2024-09-19 | 13.13 | 13.30 | 13.02 | 13.19 | 12.97 | qfq | 6,365,100 | 83,836,156 | 1.54% |
| 2024-09-18 | 12.79 | 13.05 | 12.71 | 12.99 | 12.77 | qfq | 3,481,620 | 44,792,861 | 1.56% |
| 2024-09-13 | 12.87 | 13.04 | 12.78 | 12.79 | 12.57 | qfq | 2,958,500 | 38,069,988 | -0.93% |
| 2024-09-12 | 12.99 | 13.14 | 12.90 | 12.91 | 12.69 | qfq | 2,946,100 | 38,332,505 | -0.31% |
| 2024-09-11 | 13.00 | 13.04 | 12.90 | 12.95 | 12.73 | qfq | 2,673,900 | 34,614,253 | -0.69% |
| 2024-09-10 | 13.03 | 13.11 | 12.76 | 13.04 | 12.82 | qfq | 4,251,800 | 54,996,212 | 0.00% |
| 2024-09-09 | 12.95 | 13.13 | 12.88 | 13.04 | 12.82 | qfq | 4,225,841 | 54,836,128 | 0.15% |
| 2024-09-06 | 13.50 | 13.52 | 13.00 | 13.02 | 12.80 | qfq | 7,710,500 | 101,851,476 | -3.27% |
| 2024-09-05 | 13.56 | 13.66 | 13.40 | 13.46 | 13.23 | qfq | 5,245,102 | 70,827,736 | -0.66% |
| 2024-09-04 | 13.57 | 13.76 | 13.49 | 13.55 | 13.32 | qfq | 5,227,402 | 71,113,573 | -1.45% |
| 2024-09-03 | 13.44 | 13.85 | 13.41 | 13.75 | 13.52 | qfq | 7,179,400 | 97,952,973 | 2.31% |
| 2024-09-02 | 14.11 | 14.17 | 13.41 | 13.44 | 13.21 | qfq | 10,557,700 | 144,908,855 | -5.15% |
| 2024-08-30 | 13.88 | 14.51 | 13.76 | 14.17 | 13.93 | qfq | 13,071,234 | 185,154,389 | 2.09% |
| 2024-08-29 | 13.70 | 14.04 | 13.44 | 13.88 | 13.65 | qfq | 9,814,955 | 135,106,969 | 1.76% |
| 2024-08-28 | 13.36 | 13.85 | 13.35 | 13.64 | 13.41 | qfq | 7,677,700 | 105,099,660 | 1.87% |
| 2024-08-27 | 13.78 | 13.79 | 13.32 | 13.39 | 13.16 | qfq | 6,920,200 | 93,328,834 | -2.97% |
| 2024-08-26 | 13.98 | 14.11 | 13.70 | 13.80 | 13.57 | qfq | 5,547,602 | 76,856,152 | -1.36% |
| 2024-08-23 | 13.95 | 14.08 | 13.63 | 13.99 | 13.75 | qfq | 9,635,820 | 133,506,449 | -0.07% |
| 2024-08-22 | 13.97 | 14.11 | 13.65 | 14.00 | 13.76 | qfq | 10,427,740 | 145,241,323 | 0.07% |
| 2024-08-21 | 14.45 | 14.55 | 13.89 | 13.99 | 13.75 | qfq | 17,615,217 | 248,316,275 | -5.41% |
| 2024-08-20 | 16.01 | 16.09 | 14.37 | 14.79 | 14.54 | qfq | 26,165,217 | 392,580,841 | -7.39% |
| 2024-08-19 | 15.86 | 16.15 | 15.72 | 15.97 | 15.70 | qfq | 8,840,400 | 140,858,194 | 0.63% |
| 2024-08-16 | 16.10 | 16.17 | 15.82 | 15.87 | 15.60 | qfq | 10,029,400 | 159,865,098 | -1.49% |
| 2024-08-15 | 15.49 | 16.21 | 15.35 | 16.11 | 15.84 | qfq | 17,735,275 | 283,068,456 | 5.09% |
| 2024-08-14 | 15.48 | 15.52 | 15.16 | 15.33 | 15.07 | qfq | 7,709,755 | 118,112,744 | -0.65% |
| 2024-08-13 | 15.52 | 15.55 | 15.21 | 15.43 | 15.17 | qfq | 7,888,157 | 121,099,929 | -0.13% |
| 2024-08-12 | 15.30 | 16.01 | 15.30 | 15.45 | 15.19 | qfq | 16,358,215 | 256,657,001 | 0.65% |
| 2024-08-09 | 14.70 | 15.85 | 14.70 | 15.35 | 15.09 | qfq | 18,787,029 | 290,339,067 | 3.58% |
| 2024-08-08 | 14.61 | 14.87 | 14.45 | 14.82 | 14.57 | qfq | 5,109,073 | 75,004,274 | 0.47% |
| 2024-08-07 | 14.73 | 14.92 | 14.63 | 14.75 | 14.50 | qfq | 4,957,502 | 73,333,580 | -0.14% |
| 2024-08-06 | 14.43 | 14.82 | 14.40 | 14.77 | 14.52 | qfq | 7,769,400 | 113,845,481 | 3.07% |
| 2024-08-05 | 14.46 | 14.95 | 14.28 | 14.33 | 14.09 | qfq | 9,676,500 | 141,020,820 | -1.78% |
| 2024-08-02 | 14.66 | 15.00 | 14.51 | 14.59 | 14.34 | qfq | 8,274,600 | 122,284,492 | -1.42% |
| 2024-08-01 | 14.66 | 15.01 | 14.60 | 14.80 | 14.55 | qfq | 8,794,000 | 130,636,223 | 0.95% |
| 2024-07-31 | 14.09 | 14.68 | 14.04 | 14.66 | 14.41 | qfq | 10,284,309 | 148,945,729 | 4.05% |
| 2024-07-30 | 13.98 | 14.19 | 13.92 | 14.09 | 13.85 | qfq | 4,508,500 | 63,378,809 | -0.35% |
| 2024-07-29 | 14.14 | 14.45 | 14.10 | 14.14 | 13.90 | qfq | 6,773,200 | 96,410,064 | 0.28% |
| 2024-07-26 | 13.70 | 14.22 | 13.70 | 14.10 | 13.86 | qfq | 9,320,000 | 130,805,386 | 3.15% |
| 2024-07-25 | 13.42 | 13.89 | 13.42 | 13.67 | 13.44 | qfq | 5,113,700 | 69,801,301 | 0.66% |
| 2024-07-24 | 13.47 | 13.94 | 13.36 | 13.58 | 13.35 | qfq | 7,414,200 | 101,379,385 | 0.74% |
| 2024-07-23 | 13.92 | 14.00 | 13.45 | 13.48 | 13.25 | qfq | 7,185,400 | 98,234,944 | -3.44% |
| 2024-07-22 | 14.01 | 14.01 | 13.66 | 13.96 | 13.72 | qfq | 5,373,257 | 74,480,059 | -0.21% |
| 2024-07-19 | 14.09 | 14.19 | 13.95 | 13.99 | 13.75 | qfq | 4,956,060 | 69,726,124 | -1.06% |
| 2024-07-18 | 13.87 | 14.22 | 13.72 | 14.14 | 13.90 | qfq | 7,023,127 | 98,175,472 | 1.22% |
| 2024-07-17 | 14.51 | 14.51 | 13.91 | 13.97 | 13.73 | qfq | 9,868,983 | 139,260,000 | -3.92% |
| 2024-07-16 | 14.42 | 14.56 | 14.32 | 14.54 | 14.29 | qfq | 4,430,400 | 63,953,645 | 0.07% |
| 2024-07-15 | 14.81 | 14.82 | 14.46 | 14.53 | 14.28 | qfq | 4,508,275 | 65,659,567 | -1.49% |
| 2024-07-12 | 14.79 | 15.19 | 14.65 | 14.75 | 14.50 | qfq | 10,505,645 | 156,435,957 | -0.47% |
| 2024-07-11 | 14.51 | 14.83 | 14.33 | 14.82 | 14.57 | qfq | 8,882,312 | 129,856,944 | 2.35% |
| 2024-07-10 | 14.91 | 14.91 | 14.43 | 14.48 | 14.05 | qfq | 7,238,820 | 105,821,872 | -2.82% |
| 2024-07-09 | 14.52 | 15.03 | 14.19 | 14.90 | 14.46 | qfq | 10,360,900 | 151,182,361 | 2.62% |
| 2024-07-08 | 14.60 | 14.77 | 14.38 | 14.52 | 14.09 | qfq | 6,389,399 | 93,117,852 | -1.76% |
| 2024-07-05 | 14.65 | 14.80 | 14.42 | 14.78 | 14.34 | qfq | 5,427,319 | 79,284,711 | 0.96% |
| 2024-07-04 | 14.72 | 14.83 | 14.45 | 14.64 | 14.21 | qfq | 5,905,500 | 86,267,538 | 0.27% |
| 2024-07-03 | 15.00 | 15.04 | 14.51 | 14.60 | 14.17 | qfq | 8,682,807 | 127,615,433 | -3.12% |
| 2024-07-02 | 15.45 | 15.45 | 15.00 | 15.07 | 14.62 | qfq | 6,809,863 | 103,320,244 | -2.71% |
| 2024-07-01 | 15.14 | 15.60 | 15.12 | 15.49 | 15.03 | qfq | 6,508,293 | 100,257,500 | 1.37% |
| 2024-06-28 | 14.83 | 15.49 | 14.77 | 15.28 | 14.83 | qfq | 9,184,259 | 139,617,228 | 3.03% |
| 2024-06-27 | 15.20 | 15.25 | 14.82 | 14.83 | 14.39 | qfq | 6,495,200 | 97,163,622 | -2.88% |
| 2024-06-26 | 15.09 | 15.33 | 14.81 | 15.27 | 14.82 | qfq | 6,576,700 | 99,022,042 | 1.19% |
| 2024-06-25 | 15.00 | 15.30 | 14.95 | 15.09 | 14.64 | qfq | 5,709,015 | 86,319,202 | 0.87% |
| 2024-06-24 | 15.35 | 15.35 | 14.85 | 14.96 | 14.52 | qfq | 7,755,300 | 116,784,259 | -2.54% |
| 2024-06-21 | 15.25 | 15.52 | 15.21 | 15.35 | 14.90 | qfq | 5,204,142 | 80,101,262 | 0.39% |
| 2024-06-20 | 15.87 | 15.87 | 15.25 | 15.29 | 14.84 | qfq | 9,959,903 | 153,975,744 | -3.72% |
| 2024-06-19 | 16.28 | 16.30 | 15.87 | 15.88 | 15.41 | qfq | 6,739,802 | 107,895,041 | -2.58% |
| 2024-06-18 | 15.92 | 16.54 | 15.78 | 16.30 | 15.82 | qfq | 10,562,203 | 170,815,879 | 2.00% |
| 2024-06-17 | 16.00 | 16.25 | 15.88 | 15.98 | 15.51 | qfq | 5,650,440 | 90,524,203 | -1.24% |
| 2024-06-14 | 16.10 | 16.26 | 16.02 | 16.18 | 15.70 | qfq | 5,833,240 | 94,141,528 | -0.06% |
| 2024-06-13 | 16.34 | 16.56 | 16.09 | 16.19 | 15.71 | qfq | 7,804,040 | 127,423,958 | -0.92% |
| 2024-06-12 | 15.93 | 16.43 | 15.92 | 16.34 | 15.86 | qfq | 8,623,200 | 140,163,315 | 1.87% |
| 2024-06-11 | 15.83 | 16.08 | 15.68 | 16.04 | 15.57 | qfq | 7,341,800 | 116,891,646 | 0.50% |
| 2024-06-07 | 15.95 | 16.05 | 15.62 | 15.96 | 15.49 | qfq | 9,168,904 | 145,473,639 | 0.95% |
| 2024-06-06 | 16.00 | 16.20 | 15.67 | 15.81 | 15.34 | qfq | 15,348,748 | 243,696,735 | -2.53% |
| 2024-06-05 | 17.30 | 17.34 | 16.10 | 16.22 | 15.74 | qfq | 18,980,563 | 312,869,194 | -5.26% |
| 2024-06-04 | 17.03 | 17.14 | 16.44 | 17.12 | 16.61 | qfq | 13,448,993 | 225,942,518 | 0.53% |
| 2024-06-03 | 17.00 | 17.36 | 16.82 | 17.03 | 16.53 | qfq | 10,923,301 | 186,203,468 | -0.58% |
| 2024-05-31 | 17.75 | 17.84 | 17.10 | 17.13 | 16.62 | qfq | 13,301,070 | 230,728,601 | -2.50% |
| 2024-05-30 | 17.54 | 17.87 | 17.46 | 17.57 | 17.05 | qfq | 10,821,031 | 190,802,088 | -0.73% |
| 2024-05-29 | 17.70 | 18.05 | 17.22 | 17.70 | 17.18 | qfq | 18,496,019 | 324,163,420 | -0.67% |
| 2024-05-28 | 16.95 | 18.54 | 16.72 | 17.82 | 17.29 | qfq | 31,607,242 | 557,190,965 | 5.07% |
| 2024-05-27 | 16.91 | 17.24 | 16.50 | 16.96 | 16.46 | qfq | 10,136,404 | 170,469,660 | 0.89% |
| 2024-05-24 | 16.71 | 17.11 | 16.71 | 16.81 | 16.31 | qfq | 8,741,800 | 147,886,963 | 0.24% |
| 2024-05-23 | 17.30 | 17.30 | 16.70 | 16.77 | 16.27 | qfq | 14,183,006 | 240,324,337 | -3.12% |
| 2024-05-22 | 17.86 | 18.03 | 17.19 | 17.31 | 16.80 | qfq | 15,590,166 | 272,932,852 | -2.81% |
| 2024-05-21 | 17.66 | 18.04 | 17.50 | 17.81 | 17.28 | qfq | 11,240,695 | 199,342,900 | 0.17% |
| 2024-05-20 | 17.36 | 17.86 | 17.30 | 17.78 | 17.25 | qfq | 15,010,900 | 264,851,847 | 1.77% |
| 2024-05-17 | 17.36 | 17.88 | 17.20 | 17.47 | 16.95 | qfq | 14,790,517 | 258,916,282 | 0.00% |
| 2024-05-16 | 17.38 | 17.80 | 17.16 | 17.47 | 16.95 | qfq | 21,812,175 | 379,889,137 | 2.16% |
| 2024-05-15 | 18.43 | 18.44 | 17.06 | 17.10 | 16.59 | qfq | 37,480,244 | 655,076,587 | -8.41% |
| 2024-05-14 | 18.55 | 19.07 | 18.53 | 18.67 | 18.12 | qfq | 20,410,817 | 383,988,377 | 0.81% |
| 2024-05-13 | 18.68 | 18.85 | 18.28 | 18.52 | 17.97 | qfq | 20,043,027 | 371,865,015 | -2.83% |
| 2024-05-10 | 18.64 | 19.12 | 18.33 | 19.06 | 18.50 | qfq | 34,750,891 | 655,545,562 | 3.87% |
| 2024-05-09 | 18.04 | 18.45 | 18.00 | 18.35 | 17.81 | qfq | 15,003,727 | 273,573,904 | 1.66% |
| 2024-05-08 | 18.65 | 18.65 | 17.94 | 18.05 | 17.52 | qfq | 23,909,585 | 435,817,077 | -4.24% |
| 2024-05-07 | 18.94 | 19.33 | 18.66 | 18.85 | 18.29 | qfq | 23,694,404 | 447,592,113 | -1.36% |
| 2024-05-06 | 18.52 | 19.15 | 18.17 | 19.11 | 18.54 | qfq | 31,780,831 | 597,985,427 | 3.30% |
| 2024-04-30 | 18.42 | 19.18 | 18.24 | 18.50 | 17.95 | qfq | 39,328,205 | 737,662,952 | 0.49% |
| 2024-04-29 | 18.15 | 18.59 | 18.00 | 18.41 | 17.86 | qfq | 28,032,732 | 513,233,261 | 0.22% |
| 2024-04-26 | 17.85 | 18.64 | 17.83 | 18.37 | 17.83 | qfq | 35,364,811 | 648,274,998 | 2.51% |
| 2024-04-25 | 18.90 | 19.01 | 17.72 | 17.92 | 17.39 | qfq | 53,602,612 | 981,891,007 | -7.87% |
| 2024-04-24 | 18.20 | 19.55 | 17.60 | 19.45 | 18.87 | qfq | 58,973,557 | 1,096,454,904 | 4.01% |
| 2024-04-23 | 20.71 | 21.36 | 18.61 | 18.70 | 18.15 | qfq | 76,258,767 | 1,522,161,051 | -9.57% |
| 2024-04-22 | 19.23 | 20.68 | 19.06 | 20.68 | 20.07 | qfq | 29,007,962 | 582,696,850 | 10.00% |
| 2024-04-19 | 18.15 | 19.75 | 18.10 | 18.80 | 18.24 | qfq | 52,496,469 | 1,001,622,776 | 1.90% |
| 2024-04-18 | 18.79 | 19.23 | 18.39 | 18.45 | 17.90 | qfq | 46,457,636 | 870,001,215 | -3.25% |
| 2024-04-17 | 18.39 | 19.59 | 18.18 | 19.07 | 18.51 | qfq | 66,771,266 | 1,257,473,058 | 6.83% |
| 2024-04-16 | 16.42 | 17.85 | 16.24 | 17.85 | 17.32 | qfq | 36,913,730 | 647,767,477 | 9.98% |
| 2024-04-15 | 15.44 | 16.35 | 14.95 | 16.23 | 15.75 | qfq | 20,655,388 | 328,910,382 | 4.31% |
| 2024-04-12 | 15.68 | 15.99 | 15.50 | 15.56 | 15.10 | qfq | 9,807,532 | 154,224,568 | -0.77% |
| 2024-04-11 | 15.52 | 15.99 | 15.35 | 15.68 | 15.22 | qfq | 8,760,048 | 138,176,943 | 0.58% |
| 2024-04-10 | 15.93 | 16.08 | 15.31 | 15.59 | 15.13 | qfq | 10,632,911 | 166,150,442 | -2.20% |
| 2024-04-09 | 16.30 | 16.32 | 15.78 | 15.94 | 15.47 | qfq | 9,323,441 | 149,026,424 | -2.03% |
| 2024-04-08 | 15.92 | 16.68 | 15.86 | 16.27 | 15.79 | qfq | 13,684,429 | 222,434,873 | 0.49% |
| 2024-04-03 | 16.46 | 16.50 | 15.97 | 16.19 | 15.71 | qfq | 12,101,237 | 196,005,888 | -2.35% |
| 2024-04-02 | 16.41 | 16.90 | 16.20 | 16.58 | 16.09 | qfq | 17,402,914 | 288,496,683 | 0.91% |
| 2024-04-01 | 16.32 | 16.73 | 15.99 | 16.43 | 15.94 | qfq | 20,267,513 | 330,718,830 | 0.86% |
| 2024-03-29 | 15.48 | 16.42 | 15.44 | 16.29 | 15.81 | qfq | 21,583,416 | 345,632,976 | 5.37% |
| 2024-03-28 | 15.10 | 15.73 | 15.05 | 15.46 | 15.00 | qfq | 15,212,185 | 235,351,997 | 1.18% |
| 2024-03-27 | 15.28 | 15.58 | 15.08 | 15.28 | 14.83 | qfq | 17,530,773 | 269,158,974 | -0.39% |
| 2024-03-26 | 15.59 | 15.75 | 14.98 | 15.34 | 14.89 | qfq | 17,266,670 | 264,962,789 | -1.79% |
| 2024-03-25 | 16.31 | 16.79 | 15.52 | 15.62 | 15.16 | qfq | 27,521,561 | 440,293,527 | -5.10% |
| 2024-03-22 | 16.61 | 17.28 | 16.28 | 16.46 | 15.97 | qfq | 36,384,392 | 608,911,848 | -1.32% |
| 2024-03-21 | 16.17 | 17.44 | 16.11 | 16.68 | 16.19 | qfq | 52,449,170 | 887,636,228 | 5.24% |
| 2024-03-20 | 14.49 | 15.85 | 14.49 | 15.85 | 15.38 | qfq | 18,796,014 | 292,891,125 | 9.99% |
| 2024-03-19 | 14.58 | 14.63 | 14.38 | 14.41 | 13.98 | qfq | 7,834,394 | 113,771,009 | -1.03% |
| 2024-03-18 | 14.37 | 14.57 | 14.33 | 14.56 | 14.13 | qfq | 6,494,600 | 93,836,554 | 1.39% |
| 2024-03-15 | 14.30 | 14.36 | 14.10 | 14.36 | 13.93 | qfq | 5,678,100 | 80,977,108 | 0.28% |
| 2024-03-14 | 14.30 | 14.44 | 14.16 | 14.32 | 13.90 | qfq | 6,179,420 | 88,528,286 | 0.63% |
| 2024-03-13 | 14.23 | 14.55 | 14.15 | 14.23 | 13.81 | qfq | 8,196,892 | 117,558,114 | -0.21% |
| 2024-03-12 | 14.44 | 14.52 | 14.20 | 14.26 | 13.84 | qfq | 6,874,809 | 98,515,767 | -1.11% |
| 2024-03-11 | 14.30 | 14.43 | 14.17 | 14.42 | 13.99 | qfq | 6,616,446 | 94,630,679 | 0.77% |
| 2024-03-08 | 14.26 | 14.39 | 14.12 | 14.31 | 13.89 | qfq | 5,824,362 | 82,926,651 | 0.07% |
| 2024-03-07 | 14.40 | 14.57 | 14.23 | 14.30 | 13.88 | qfq | 9,572,865 | 137,795,202 | -0.97% |
| 2024-03-06 | 13.90 | 14.80 | 13.85 | 14.44 | 14.01 | qfq | 14,281,364 | 205,621,155 | 3.51% |
| 2024-03-05 | 14.24 | 14.29 | 13.90 | 13.95 | 13.54 | qfq | 7,237,452 | 101,783,893 | -2.65% |
| 2024-03-04 | 13.97 | 14.34 | 13.66 | 14.33 | 13.91 | qfq | 9,288,824 | 129,798,175 | 2.95% |
| 2024-03-01 | 14.05 | 14.15 | 13.81 | 13.92 | 13.51 | qfq | 6,883,775 | 96,140,967 | 0.00% |
| 2024-02-29 | 13.17 | 13.99 | 13.15 | 13.92 | 13.51 | qfq | 8,173,646 | 111,103,640 | 5.86% |
| 2024-02-28 | 13.77 | 14.04 | 13.15 | 13.15 | 12.76 | qfq | 9,834,760 | 134,048,662 | -4.71% |
| 2024-02-27 | 13.49 | 13.83 | 13.35 | 13.80 | 13.39 | qfq | 8,349,848 | 113,593,991 | 1.92% |
| 2024-02-26 | 13.60 | 13.74 | 13.43 | 13.54 | 13.14 | qfq | 6,022,960 | 81,641,844 | -0.29% |
| 2024-02-23 | 13.36 | 13.64 | 13.23 | 13.58 | 13.18 | qfq | 6,399,619 | 86,119,730 | 0.97% |
| 2024-02-22 | 13.12 | 13.52 | 13.08 | 13.45 | 13.05 | qfq | 6,190,470 | 82,808,501 | 1.51% |
| 2024-02-21 | 12.85 | 13.50 | 12.80 | 13.25 | 12.86 | qfq | 6,691,381 | 88,980,620 | 1.69% |
| 2024-02-20 | 13.00 | 13.23 | 12.72 | 13.03 | 12.64 | qfq | 4,853,950 | 63,194,965 | -0.15% |
| 2024-02-19 | 12.88 | 13.11 | 12.60 | 13.05 | 12.66 | qfq | 7,054,006 | 90,987,425 | 2.03% |
| 2024-02-08 | 12.05 | 12.98 | 11.97 | 12.79 | 12.41 | qfq | 8,795,410 | 109,948,898 | 6.67% |
| 2024-02-07 | 12.04 | 12.62 | 11.68 | 11.99 | 11.64 | qfq | 9,291,907 | 113,060,138 | -1.07% |
| 2024-02-06 | 11.11 | 12.30 | 10.58 | 12.12 | 11.76 | qfq | 11,238,812 | 128,474,323 | 7.83% |
| 2024-02-05 | 12.30 | 12.30 | 11.23 | 11.24 | 10.91 | qfq | 14,524,317 | 168,197,189 | -9.94% |
| 2024-02-02 | 12.72 | 13.38 | 11.91 | 12.48 | 12.11 | qfq | 11,021,810 | 139,479,908 | -2.80% |
| 2024-02-01 | 13.24 | 13.26 | 12.80 | 12.84 | 12.46 | qfq | 9,464,711 | 122,628,531 | -3.53% |
| 2024-01-31 | 13.71 | 13.82 | 13.05 | 13.31 | 12.92 | qfq | 11,296,849 | 151,368,435 | -3.41% |
| 2024-01-30 | 13.90 | 14.34 | 13.77 | 13.78 | 13.37 | qfq | 7,806,951 | 109,333,288 | -2.96% |
| 2024-01-29 | 14.38 | 14.80 | 14.19 | 14.20 | 13.78 | qfq | 11,545,204 | 166,741,674 | -1.39% |
| 2024-01-26 | 14.35 | 14.80 | 14.27 | 14.40 | 13.97 | qfq | 10,895,839 | 157,735,385 | 0.35% |
| 2024-01-25 | 13.40 | 14.44 | 13.38 | 14.35 | 13.93 | qfq | 13,413,540 | 188,186,178 | 6.77% |
| 2024-01-24 | 12.69 | 13.53 | 12.45 | 13.44 | 13.04 | qfq | 12,007,568 | 155,580,130 | 5.91% |
| 2024-01-23 | 12.75 | 12.82 | 12.34 | 12.69 | 12.31 | qfq | 8,705,569 | 109,429,384 | -1.17% |
| 2024-01-22 | 13.79 | 13.80 | 12.73 | 12.84 | 12.46 | qfq | 8,051,015 | 106,632,334 | -7.56% |
| 2024-01-19 | 13.84 | 14.05 | 13.60 | 13.89 | 13.48 | qfq | 6,011,372 | 83,286,758 | 0.36% |
| 2024-01-18 | 14.08 | 14.15 | 13.40 | 13.84 | 13.43 | qfq | 11,696,774 | 160,048,151 | -2.19% |
| 2024-01-17 | 14.50 | 14.60 | 14.12 | 14.15 | 13.73 | qfq | 5,811,728 | 83,293,050 | -2.75% |
| 2024-01-16 | 14.50 | 14.65 | 14.30 | 14.55 | 14.12 | qfq | 6,330,533 | 91,479,635 | 0.21% |
| 2024-01-15 | 14.60 | 14.78 | 14.44 | 14.52 | 14.09 | qfq | 6,595,002 | 96,173,016 | -0.75% |
| 2024-01-12 | 14.75 | 15.09 | 14.62 | 14.63 | 14.20 | qfq | 8,273,997 | 122,878,734 | -0.88% |
| 2024-01-11 | 14.50 | 15.04 | 14.40 | 14.76 | 14.32 | qfq | 8,517,892 | 125,601,442 | 1.72% |
| 2024-01-10 | 14.48 | 14.89 | 14.24 | 14.51 | 14.08 | qfq | 9,642,191 | 140,738,018 | -0.07% |
| 2024-01-09 | 14.55 | 14.94 | 14.40 | 14.52 | 14.09 | qfq | 10,406,929 | 152,115,430 | -0.68% |
| 2024-01-08 | 14.80 | 15.06 | 14.52 | 14.62 | 14.19 | qfq | 13,199,691 | 195,078,779 | -3.11% |
| 2024-01-05 | 14.94 | 15.77 | 14.68 | 15.09 | 14.64 | qfq | 20,791,726 | 317,128,526 | 0.73% |
| 2024-01-04 | 15.15 | 15.16 | 14.80 | 14.98 | 14.54 | qfq | 14,831,650 | 221,930,959 | -2.28% |
| 2024-01-03 | 14.43 | 15.59 | 14.36 | 15.33 | 14.88 | qfq | 26,007,000 | 391,833,467 | 5.22% |
| 2024-01-02 | 14.96 | 14.99 | 14.50 | 14.57 | 14.14 | qfq | 18,531,311 | 273,537,855 | 0.21% |
| 2023-12-29 | 14.02 | 14.60 | 13.97 | 14.54 | 14.11 | qfq | 13,018,689 | 186,579,865 | 3.93% |
| 2023-12-28 | 14.09 | 14.13 | 13.84 | 13.99 | 13.58 | qfq | 7,912,911 | 110,371,252 | -0.64% |
| 2023-12-27 | 13.85 | 14.09 | 13.79 | 14.08 | 13.66 | qfq | 7,957,855 | 111,018,040 | 1.22% |
| 2023-12-26 | 13.84 | 14.02 | 13.71 | 13.91 | 13.50 | qfq | 8,341,526 | 115,731,352 | 0.58% |
| 2023-12-25 | 13.50 | 13.83 | 13.42 | 13.83 | 13.42 | qfq | 6,586,646 | 89,887,378 | 2.29% |
| 2023-12-22 | 13.63 | 13.82 | 13.44 | 13.52 | 13.12 | qfq | 5,616,962 | 76,498,216 | -1.31% |
| 2023-12-21 | 13.63 | 13.72 | 13.31 | 13.70 | 13.29 | qfq | 6,245,830 | 84,623,849 | 0.96% |
| 2023-12-20 | 13.80 | 14.00 | 13.57 | 13.57 | 13.17 | qfq | 6,019,956 | 82,950,268 | -2.02% |
| 2023-12-19 | 13.90 | 13.90 | 13.55 | 13.85 | 13.44 | qfq | 8,888,207 | 121,927,639 | -0.36% |
| 2023-12-18 | 13.50 | 14.10 | 13.40 | 13.90 | 13.49 | qfq | 15,435,789 | 214,432,973 | 2.96% |
| 2023-12-15 | 13.51 | 13.60 | 13.44 | 13.50 | 13.10 | qfq | 3,626,638 | 49,015,424 | -0.44% |
| 2023-12-14 | 13.64 | 13.71 | 13.53 | 13.56 | 13.16 | qfq | 4,278,600 | 58,225,560 | -0.59% |
| 2023-12-13 | 13.54 | 13.74 | 13.50 | 13.64 | 13.24 | qfq | 7,331,086 | 100,028,734 | 0.44% |
| 2023-12-12 | 13.20 | 13.58 | 13.15 | 13.58 | 13.18 | qfq | 7,701,160 | 103,262,480 | 2.80% |
| 2023-12-11 | 12.92 | 13.23 | 12.50 | 13.21 | 12.82 | qfq | 6,842,213 | 88,700,991 | 2.01% |
| 2023-12-08 | 13.31 | 13.43 | 12.95 | 12.95 | 12.57 | qfq | 6,249,584 | 82,038,396 | -2.85% |
| 2023-12-07 | 13.24 | 13.38 | 13.15 | 13.33 | 12.94 | qfq | 5,742,711 | 76,250,544 | -0.07% |
| 2023-12-06 | 13.19 | 13.49 | 13.15 | 13.34 | 12.95 | qfq | 6,751,236 | 90,134,191 | 0.76% |
| 2023-12-05 | 13.29 | 13.46 | 13.17 | 13.24 | 12.85 | qfq | 9,177,241 | 122,277,469 | -0.53% |
| 2023-12-04 | 13.04 | 13.35 | 13.04 | 13.31 | 12.92 | qfq | 7,637,044 | 100,971,499 | 2.07% |
| 2023-12-01 | 12.93 | 13.11 | 12.79 | 13.04 | 12.65 | qfq | 3,759,550 | 48,695,113 | 1.16% |
| 2023-11-30 | 13.05 | 13.06 | 12.79 | 12.89 | 12.51 | qfq | 3,328,718 | 42,985,263 | -0.69% |
| 2023-11-29 | 13.15 | 13.18 | 12.97 | 12.98 | 12.60 | qfq | 2,929,782 | 38,312,797 | -0.84% |
| 2023-11-28 | 13.02 | 13.11 | 12.95 | 13.09 | 12.70 | qfq | 2,862,012 | 37,385,127 | 0.54% |
| 2023-11-27 | 12.98 | 13.08 | 12.93 | 13.02 | 12.63 | qfq | 3,563,157 | 46,366,053 | 0.23% |
| 2023-11-24 | 13.11 | 13.15 | 12.89 | 12.99 | 12.61 | qfq | 3,767,997 | 49,008,486 | -0.92% |
| 2023-11-23 | 12.98 | 13.14 | 12.86 | 13.11 | 12.72 | qfq | 5,389,799 | 70,235,261 | 1.47% |
| 2023-11-22 | 13.07 | 13.10 | 12.91 | 12.92 | 12.54 | qfq | 2,902,400 | 37,755,511 | -1.15% |
| 2023-11-21 | 13.19 | 13.29 | 13.04 | 13.07 | 12.68 | qfq | 3,716,700 | 48,828,618 | -0.83% |
| 2023-11-20 | 13.14 | 13.22 | 13.04 | 13.18 | 12.79 | qfq | 4,566,342 | 60,069,144 | 0.76% |
| 2023-11-17 | 12.91 | 13.10 | 12.91 | 13.08 | 12.69 | qfq | 2,715,600 | 35,384,944 | 0.93% |
| 2023-11-16 | 13.12 | 13.16 | 12.96 | 12.96 | 12.58 | qfq | 3,408,601 | 44,544,350 | -1.22% |
| 2023-11-15 | 13.21 | 13.26 | 13.08 | 13.12 | 12.73 | qfq | 2,993,897 | 39,340,352 | 0.08% |
| 2023-11-14 | 13.15 | 13.28 | 13.04 | 13.11 | 12.72 | qfq | 4,276,902 | 56,129,170 | 0.00% |
| 2023-11-13 | 12.84 | 13.20 | 12.79 | 13.11 | 12.72 | qfq | 7,615,625 | 99,168,962 | 2.10% |
| 2023-11-10 | 12.85 | 12.89 | 12.58 | 12.84 | 12.46 | qfq | 3,883,000 | 49,573,951 | 0.47% |
| 2023-11-09 | 12.84 | 12.99 | 12.71 | 12.78 | 12.40 | qfq | 3,302,100 | 42,321,388 | -0.47% |
| 2023-11-08 | 12.74 | 13.01 | 12.65 | 12.84 | 12.46 | qfq | 5,693,473 | 73,002,222 | 0.78% |
| 2023-11-07 | 12.69 | 12.77 | 12.59 | 12.74 | 12.36 | qfq | 4,565,700 | 57,914,793 | -0.08% |
| 2023-11-06 | 12.79 | 12.86 | 12.63 | 12.75 | 12.37 | qfq | 6,626,702 | 84,327,702 | 0.08% |
| 2023-11-03 | 12.63 | 12.88 | 12.62 | 12.74 | 12.36 | qfq | 4,130,202 | 52,880,615 | 0.79% |
| 2023-11-02 | 12.79 | 12.84 | 12.63 | 12.64 | 12.27 | qfq | 3,246,102 | 41,324,335 | -1.17% |
| 2023-11-01 | 12.81 | 12.93 | 12.71 | 12.79 | 12.41 | qfq | 3,567,775 | 45,612,228 | -0.08% |
| 2023-10-31 | 12.95 | 13.09 | 12.73 | 12.80 | 12.42 | qfq | 5,819,900 | 74,806,021 | -1.54% |
| 2023-10-30 | 12.75 | 13.04 | 12.62 | 13.00 | 12.62 | qfq | 7,958,810 | 102,402,110 | 2.69% |
| 2023-10-27 | 12.78 | 12.79 | 12.31 | 12.66 | 12.29 | qfq | 8,041,342 | 100,919,040 | -1.25% |
| 2023-10-26 | 12.55 | 12.83 | 12.41 | 12.82 | 12.44 | qfq | 3,425,300 | 43,313,483 | 1.58% |
| 2023-10-25 | 12.60 | 12.74 | 12.47 | 12.62 | 12.25 | qfq | 3,007,700 | 38,036,741 | 1.61% |
| 2023-10-24 | 12.25 | 12.50 | 12.25 | 12.42 | 12.05 | qfq | 2,860,030 | 35,473,683 | 1.31% |
| 2023-10-23 | 12.55 | 12.61 | 12.17 | 12.26 | 11.90 | qfq | 3,849,725 | 47,525,621 | -1.53% |
| 2023-10-20 | 12.50 | 12.73 | 12.41 | 12.45 | 12.08 | qfq | 3,109,964 | 39,049,493 | -1.03% |
| 2023-10-19 | 12.61 | 12.83 | 12.54 | 12.58 | 12.21 | qfq | 3,194,222 | 40,369,239 | -0.55% |
| 2023-10-18 | 12.92 | 13.00 | 12.64 | 12.65 | 12.28 | qfq | 3,073,814 | 39,143,811 | -2.47% |
| 2023-10-17 | 13.11 | 13.16 | 12.90 | 12.97 | 12.59 | qfq | 3,031,207 | 39,302,198 | -0.84% |
| 2023-10-16 | 13.08 | 13.13 | 12.91 | 13.08 | 12.69 | qfq | 4,113,105 | 53,490,268 | 0.38% |
| 2023-10-13 | 13.10 | 13.24 | 12.93 | 13.03 | 12.64 | qfq | 3,118,000 | 40,534,137 | -0.84% |
| 2023-10-12 | 13.24 | 13.28 | 13.09 | 13.14 | 12.75 | qfq | 3,125,825 | 41,072,019 | -0.15% |
| 2023-10-11 | 13.18 | 13.39 | 13.12 | 13.16 | 12.77 | qfq | 2,921,432 | 38,555,766 | -0.38% |
| 2023-10-10 | 13.43 | 13.47 | 13.03 | 13.21 | 12.82 | qfq | 5,572,485 | 73,393,906 | -1.64% |
| 2023-10-09 | 13.24 | 13.47 | 13.22 | 13.43 | 13.03 | qfq | 6,059,726 | 81,015,422 | 1.51% |
| 2023-09-28 | 13.00 | 13.29 | 12.96 | 13.23 | 12.84 | qfq | 5,085,038 | 66,947,805 | 1.61% |
| 2023-09-27 | 12.76 | 13.06 | 12.70 | 13.02 | 12.63 | qfq | 4,373,549 | 56,720,647 | 1.96% |
| 2023-09-26 | 12.69 | 12.86 | 12.60 | 12.77 | 12.39 | qfq | 3,185,505 | 40,627,486 | 0.31% |
| 2023-09-25 | 12.85 | 12.96 | 12.72 | 12.73 | 12.35 | qfq | 3,338,196 | 42,800,588 | -0.93% |
| 2023-09-22 | 12.54 | 12.86 | 12.54 | 12.85 | 12.47 | qfq | 3,836,818 | 48,910,060 | 1.98% |
| 2023-09-21 | 12.64 | 12.76 | 12.53 | 12.60 | 12.23 | qfq | 2,960,498 | 37,360,306 | -0.79% |
| 2023-09-20 | 12.71 | 12.85 | 12.61 | 12.70 | 12.32 | qfq | 3,507,700 | 44,644,367 | 0.00% |
| 2023-09-19 | 12.81 | 12.81 | 12.63 | 12.70 | 12.32 | qfq | 3,650,268 | 46,424,778 | -0.86% |
| 2023-09-18 | 12.81 | 12.93 | 12.69 | 12.81 | 12.43 | qfq | 2,909,200 | 37,312,974 | -0.16% |
| 2023-09-15 | 12.87 | 13.07 | 12.70 | 12.83 | 12.45 | qfq | 3,678,100 | 47,311,125 | -0.47% |
| 2023-09-14 | 12.99 | 13.16 | 12.76 | 12.89 | 12.51 | qfq | 2,652,357 | 34,185,912 | -0.77% |
| 2023-09-13 | 13.20 | 13.33 | 12.91 | 12.99 | 12.61 | qfq | 3,678,600 | 47,929,042 | -1.74% |
| 2023-09-12 | 13.35 | 13.39 | 13.21 | 13.22 | 12.83 | qfq | 2,794,292 | 37,141,919 | -1.34% |
| 2023-09-11 | 13.21 | 13.50 | 13.13 | 13.40 | 13.00 | qfq | 5,100,821 | 68,105,138 | 1.28% |
| 2023-09-08 | 12.95 | 13.35 | 12.89 | 13.23 | 12.84 | qfq | 6,006,964 | 78,781,420 | 2.08% |
| 2023-09-07 | 13.38 | 13.49 | 12.92 | 12.96 | 12.58 | qfq | 4,931,097 | 64,544,374 | -3.21% |
| 2023-09-06 | 13.36 | 13.52 | 13.30 | 13.39 | 12.99 | qfq | 3,894,743 | 52,133,434 | -0.30% |
| 2023-09-05 | 13.46 | 13.55 | 13.38 | 13.43 | 13.03 | qfq | 3,413,934 | 45,877,926 | -0.59% |
| 2023-09-04 | 13.70 | 13.81 | 13.41 | 13.51 | 13.11 | qfq | 7,304,492 | 98,815,643 | -1.03% |
| 2023-09-01 | 13.63 | 13.72 | 13.60 | 13.65 | 13.25 | qfq | 3,351,083 | 45,773,334 | 0.00% |
| 2023-08-31 | 13.75 | 13.78 | 13.60 | 13.65 | 13.25 | qfq | 3,591,434 | 49,129,493 | -0.58% |
| 2023-08-30 | 13.87 | 13.87 | 13.65 | 13.73 | 13.32 | qfq | 5,967,002 | 81,922,417 | -0.36% |
| 2023-08-29 | 13.30 | 13.90 | 13.27 | 13.78 | 13.37 | qfq | 9,414,988 | 127,935,217 | 3.30% |
| 2023-08-28 | 13.98 | 13.98 | 13.28 | 13.34 | 12.95 | qfq | 11,668,993 | 158,256,265 | 4.06% |
| 2023-08-25 | 13.34 | 13.34 | 12.70 | 12.82 | 12.44 | qfq | 9,150,664 | 118,347,873 | -4.11% |
| 2023-08-24 | 13.30 | 13.55 | 13.27 | 13.37 | 12.97 | qfq | 6,242,493 | 83,604,108 | 0.53% |
| 2023-08-23 | 13.67 | 13.75 | 13.29 | 13.30 | 12.91 | qfq | 5,189,202 | 69,783,071 | -2.78% |
| 2023-08-22 | 13.70 | 13.84 | 13.41 | 13.68 | 13.28 | qfq | 4,324,100 | 58,881,002 | -0.07% |
| 2023-08-21 | 13.71 | 14.08 | 13.63 | 13.69 | 13.28 | qfq | 5,495,729 | 75,864,690 | -0.36% |
| 2023-08-18 | 13.83 | 14.20 | 13.73 | 13.74 | 13.33 | qfq | 6,413,511 | 89,859,535 | -0.79% |
| 2023-08-17 | 13.42 | 13.90 | 13.35 | 13.85 | 13.44 | qfq | 7,245,953 | 99,370,186 | 2.97% |
| 2023-08-16 | 13.62 | 13.74 | 13.44 | 13.45 | 13.05 | qfq | 3,762,796 | 51,133,715 | -1.32% |
| 2023-08-15 | 13.70 | 13.77 | 13.48 | 13.63 | 13.23 | qfq | 3,781,385 | 51,556,072 | -0.22% |
| 2023-08-14 | 13.30 | 13.74 | 13.03 | 13.66 | 13.26 | qfq | 7,950,369 | 106,718,155 | 2.25% |
| 2023-08-11 | 13.70 | 13.88 | 13.35 | 13.36 | 12.96 | qfq | 6,888,329 | 93,158,940 | -2.48% |
| 2023-08-10 | 13.78 | 13.89 | 13.65 | 13.70 | 13.29 | qfq | 3,121,492 | 42,947,758 | -0.44% |
| 2023-08-09 | 13.95 | 14.05 | 13.71 | 13.76 | 13.35 | qfq | 4,245,700 | 58,773,565 | -2.13% |
| 2023-08-08 | 13.88 | 14.20 | 13.85 | 14.06 | 13.64 | qfq | 7,935,740 | 111,711,325 | 1.66% |
| 2023-08-07 | 13.78 | 13.88 | 13.66 | 13.83 | 13.42 | qfq | 4,586,522 | 63,328,744 | 0.00% |
| 2023-08-04 | 13.64 | 13.90 | 13.56 | 13.83 | 13.42 | qfq | 7,576,558 | 104,332,201 | 1.54% |
| 2023-08-03 | 13.59 | 13.75 | 13.50 | 13.62 | 13.22 | qfq | 5,417,005 | 73,955,612 | -0.15% |
| 2023-08-02 | 13.84 | 13.98 | 13.32 | 13.64 | 13.24 | qfq | 15,266,880 | 207,955,813 | -1.02% |
| 2023-08-01 | 14.94 | 14.94 | 13.71 | 13.78 | 13.37 | qfq | 27,223,103 | 380,760,873 | -7.76% |
| 2023-07-31 | 14.58 | 15.04 | 14.49 | 14.94 | 14.50 | qfq | 13,347,186 | 197,574,273 | 1.56% |
| 2023-07-28 | 14.66 | 14.83 | 14.36 | 14.71 | 14.27 | qfq | 10,067,288 | 146,935,303 | -0.47% |
| 2023-07-27 | 14.35 | 15.11 | 14.35 | 14.78 | 14.34 | qfq | 15,879,593 | 234,966,286 | 3.28% |
| 2023-07-26 | 14.69 | 14.74 | 14.25 | 14.31 | 13.89 | qfq | 10,244,200 | 147,502,138 | -2.65% |
| 2023-07-25 | 14.78 | 14.84 | 14.39 | 14.70 | 14.26 | qfq | 16,119,295 | 235,867,023 | -1.74% |
| 2023-07-24 | 13.92 | 15.28 | 13.85 | 14.96 | 14.40 | qfq | 24,822,279 | 369,982,102 | 7.55% |
| 2023-07-21 | 14.19 | 14.41 | 13.85 | 13.91 | 13.39 | qfq | 9,517,706 | 134,022,596 | 0.00% |
| 2023-07-20 | 13.98 | 14.10 | 13.85 | 13.91 | 13.39 | qfq | 5,986,400 | 83,615,112 | -0.43% |
| 2023-07-19 | 14.21 | 14.25 | 13.86 | 13.97 | 13.45 | qfq | 6,239,903 | 87,229,705 | -1.76% |
| 2023-07-18 | 14.46 | 14.48 | 14.13 | 14.22 | 13.69 | qfq | 6,830,020 | 97,415,623 | -1.25% |