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
金房能源001210.SZ
最近收盘价19.162026-07-17
最近交易日2026-07-17
成交量（股）7,719,356
成交额（元）154,601,912
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 8 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | bonus_share | — | — | 0.2 | — | 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 | 20.38 | 20.95 | 18.97 | 19.16 | 19.16 | qfq | 7,719,356 | 154,601,912 | -7.31% |
| 2026-07-16 | 20.88 | 21.20 | 19.80 | 20.67 | 20.67 | qfq | 8,712,488 | 177,076,830 | -0.48% |
| 2026-07-15 | 20.34 | 21.36 | 20.28 | 20.77 | 20.77 | qfq | 5,496,676 | 115,090,513 | 2.01% |
| 2026-07-14 | 19.24 | 20.50 | 19.12 | 20.36 | 20.36 | qfq | 4,758,014 | 94,750,998 | 5.44% |
| 2026-07-13 | 20.10 | 20.53 | 19.24 | 19.31 | 19.31 | qfq | 4,352,853 | 86,441,900 | -5.06% |
| 2026-07-10 | 19.65 | 20.60 | 19.65 | 20.34 | 20.34 | qfq | 5,011,269 | 101,418,453 | 2.42% |
| 2026-07-09 | 19.60 | 19.97 | 19.30 | 19.86 | 19.86 | qfq | 3,939,114 | 77,291,771 | 1.79% |
| 2026-07-08 | 20.06 | 20.40 | 19.11 | 19.51 | 19.51 | qfq | 5,924,687 | 116,259,066 | -2.55% |
| 2026-07-07 | 20.66 | 21.10 | 19.88 | 20.02 | 20.02 | qfq | 4,743,974 | 96,460,272 | -3.47% |
| 2026-07-06 | 22.23 | 22.53 | 20.69 | 20.74 | 20.74 | qfq | 7,047,653 | 151,242,058 | -6.70% |
| 2026-07-03 | 22.94 | 23.20 | 22.19 | 22.23 | 22.23 | qfq | 5,904,001 | 133,246,785 | -3.68% |
| 2026-07-02 | 22.79 | 24.15 | 22.55 | 23.08 | 23.08 | qfq | 8,226,703 | 192,810,621 | 0.70% |
| 2026-07-01 | 22.96 | 23.36 | 22.40 | 22.92 | 22.92 | qfq | 6,309,730 | 144,415,510 | 0.79% |
| 2026-06-30 | 22.47 | 22.88 | 22.16 | 22.74 | 22.74 | qfq | 6,743,877 | 151,929,966 | 1.29% |
| 2026-06-29 | 23.62 | 24.20 | 21.66 | 22.45 | 22.45 | qfq | 14,355,951 | 323,977,535 | -5.79% |
| 2026-06-26 | 21.72 | 23.83 | 21.72 | 23.83 | 23.83 | qfq | 6,636,275 | 156,394,581 | 10.02% |
| 2026-06-25 | 22.12 | 22.58 | 21.46 | 21.66 | 21.66 | qfq | 10,572,076 | 231,244,440 | -2.91% |
| 2026-06-24 | 23.59 | 23.92 | 21.93 | 22.31 | 22.31 | qfq | 10,568,784 | 240,411,462 | -3.46% |
| 2026-06-23 | 23.83 | 24.81 | 22.82 | 23.11 | 23.11 | qfq | 9,040,260 | 212,597,991 | -1.74% |
| 2026-06-22 | 23.13 | 24.06 | 23.01 | 23.52 | 23.52 | qfq | 8,553,965 | 200,853,486 | -0.13% |
| 2026-06-18 | 23.82 | 24.11 | 22.98 | 23.55 | 23.55 | qfq | 9,692,459 | 227,122,970 | -2.69% |
| 2026-06-17 | 23.66 | 24.80 | 23.16 | 24.20 | 24.20 | qfq | 12,549,651 | 301,740,026 | 2.28% |
| 2026-06-16 | 23.31 | 24.07 | 23.07 | 23.66 | 23.66 | qfq | 11,206,933 | 265,155,387 | 0.51% |
| 2026-06-15 | 24.09 | 24.47 | 23.21 | 23.54 | 23.54 | qfq | 11,500,264 | 272,191,122 | -2.28% |
| 2026-06-12 | 24.21 | 26.26 | 23.80 | 24.09 | 24.09 | qfq | 16,574,285 | 411,242,063 | -3.14% |
| 2026-06-11 | 26.23 | 26.71 | 23.10 | 24.87 | 24.87 | qfq | 25,140,079 | 609,498,132 | -2.28% |
| 2026-06-10 | 22.82 | 25.45 | 22.33 | 25.45 | 25.45 | qfq | 15,044,490 | 365,298,762 | 9.98% |
| 2026-06-09 | 23.17 | 24.34 | 22.74 | 23.14 | 23.14 | qfq | 15,495,810 | 364,217,734 | 0.56% |
| 2026-06-08 | 23.62 | 25.49 | 22.88 | 23.01 | 23.01 | qfq | 13,680,499 | 326,031,955 | -7.70% |
| 2026-06-05 | 25.00 | 26.72 | 24.45 | 24.93 | 24.93 | qfq | 17,117,570 | 433,245,800 | -28.89% |
| 2026-06-04 | 35.37 | 35.80 | 33.59 | 35.06 | 24.86 | qfq | 12,839,661 | 443,417,130 | -2.34% |
| 2026-06-03 | 35.00 | 37.95 | 34.31 | 35.90 | 25.46 | qfq | 23,110,193 | 832,733,724 | -2.60% |
| 2026-06-02 | 36.00 | 36.86 | 35.22 | 36.86 | 26.14 | qfq | 10,492,098 | 383,448,667 | 10.00% |
| 2026-06-01 | 30.60 | 33.51 | 30.59 | 33.51 | 23.77 | qfq | 7,063,925 | 232,290,252 | 10.01% |
| 2026-05-29 | 28.80 | 30.84 | 28.47 | 30.46 | 21.60 | qfq | 12,423,406 | 369,506,575 | 5.36% |
| 2026-05-28 | 28.92 | 29.20 | 27.82 | 28.91 | 20.50 | qfq | 6,507,491 | 186,631,832 | 1.05% |
| 2026-05-27 | 28.31 | 28.98 | 27.55 | 28.61 | 20.29 | qfq | 7,960,495 | 223,971,581 | -0.21% |
| 2026-05-26 | 28.76 | 30.02 | 28.04 | 28.67 | 20.33 | qfq | 7,865,351 | 227,499,745 | -0.38% |
| 2026-05-25 | 29.11 | 30.18 | 28.26 | 28.78 | 20.41 | qfq | 9,087,043 | 263,230,521 | -3.33% |
| 2026-05-22 | 29.60 | 30.76 | 28.20 | 29.77 | 21.11 | qfq | 11,969,089 | 353,206,705 | 1.60% |
| 2026-05-21 | 30.58 | 30.81 | 28.86 | 29.30 | 20.78 | qfq | 10,528,979 | 312,822,850 | -5.64% |
| 2026-05-20 | 29.80 | 31.35 | 29.66 | 31.05 | 22.02 | qfq | 13,512,249 | 414,433,407 | 2.58% |
| 2026-05-19 | 28.82 | 30.50 | 27.73 | 30.27 | 21.47 | qfq | 15,103,955 | 437,778,480 | 2.61% |
| 2026-05-18 | 28.70 | 30.34 | 28.57 | 29.50 | 20.92 | qfq | 13,228,883 | 390,127,499 | -2.35% |
| 2026-05-15 | 28.00 | 30.70 | 27.38 | 30.21 | 21.42 | qfq | 23,411,167 | 688,156,426 | 2.76% |
| 2026-05-14 | 27.21 | 29.40 | 26.73 | 29.40 | 20.85 | qfq | 16,807,508 | 483,008,502 | 9.99% |
| 2026-05-13 | 26.26 | 26.73 | 25.63 | 26.73 | 18.96 | qfq | 6,555,392 | 174,153,980 | 10.00% |
| 2026-05-12 | 22.98 | 24.45 | 22.97 | 24.30 | 17.23 | qfq | 6,891,137 | 163,933,642 | 5.70% |
| 2026-05-11 | 22.66 | 23.00 | 22.43 | 22.99 | 16.30 | qfq | 3,569,196 | 81,301,777 | 1.68% |
| 2026-05-08 | 22.57 | 22.89 | 22.32 | 22.61 | 16.03 | qfq | 4,052,522 | 91,597,122 | 0.22% |
| 2026-05-07 | 21.55 | 22.96 | 21.51 | 22.56 | 16.00 | qfq | 7,171,238 | 159,440,813 | 4.74% |
| 2026-05-06 | 21.32 | 21.64 | 20.70 | 21.54 | 15.28 | qfq | 4,611,585 | 98,244,869 | 0.89% |
| 2026-04-30 | 21.17 | 21.45 | 21.00 | 21.35 | 15.14 | qfq | 2,640,030 | 56,080,804 | 0.57% |
| 2026-04-29 | 20.58 | 21.49 | 20.58 | 21.23 | 15.06 | qfq | 3,866,983 | 81,931,910 | 2.41% |
| 2026-04-28 | 20.01 | 20.85 | 19.99 | 20.73 | 14.70 | qfq | 4,329,959 | 88,790,225 | 2.73% |
| 2026-04-27 | 20.45 | 20.46 | 19.00 | 20.18 | 14.31 | qfq | 6,413,470 | 126,682,812 | -2.09% |
| 2026-04-24 | 20.67 | 20.85 | 20.40 | 20.61 | 14.62 | qfq | 2,193,673 | 45,161,165 | -0.91% |
| 2026-04-23 | 20.98 | 21.01 | 20.68 | 20.80 | 14.75 | qfq | 1,807,911 | 37,602,867 | -1.05% |
| 2026-04-22 | 21.15 | 21.18 | 20.86 | 21.02 | 14.91 | qfq | 1,764,894 | 37,037,674 | -0.85% |
| 2026-04-21 | 21.20 | 21.37 | 21.06 | 21.20 | 15.03 | qfq | 1,792,052 | 37,965,344 | -0.24% |
| 2026-04-20 | 21.30 | 21.30 | 20.68 | 21.25 | 15.07 | qfq | 2,669,646 | 56,180,921 | -0.19% |
| 2026-04-17 | 21.60 | 21.67 | 21.14 | 21.29 | 15.10 | qfq | 2,151,320 | 45,952,910 | -1.39% |
| 2026-04-16 | 21.23 | 21.63 | 20.96 | 21.59 | 15.31 | qfq | 2,977,456 | 63,665,881 | 2.42% |
| 2026-04-15 | 21.03 | 21.29 | 20.88 | 21.08 | 14.95 | qfq | 2,475,082 | 52,375,694 | 0.33% |
| 2026-04-14 | 20.96 | 21.03 | 20.64 | 21.01 | 14.90 | qfq | 2,139,660 | 44,568,439 | 0.33% |
| 2026-04-13 | 21.15 | 21.25 | 20.85 | 20.94 | 14.85 | qfq | 1,919,852 | 40,374,250 | -0.76% |
| 2026-04-10 | 21.15 | 21.40 | 21.01 | 21.10 | 14.96 | qfq | 2,162,100 | 45,870,747 | 0.09% |
| 2026-04-09 | 21.19 | 21.36 | 21.07 | 21.08 | 14.95 | qfq | 1,781,946 | 37,754,196 | -0.85% |
| 2026-04-08 | 20.98 | 21.28 | 20.95 | 21.26 | 15.08 | qfq | 2,283,720 | 48,369,812 | 2.56% |
| 2026-04-07 | 20.30 | 21.10 | 20.10 | 20.73 | 14.70 | qfq | 2,559,300 | 53,088,417 | 1.87% |
| 2026-04-03 | 21.11 | 21.11 | 20.23 | 20.35 | 14.43 | qfq | 1,784,877 | 36,653,456 | -3.55% |
| 2026-04-02 | 21.36 | 21.47 | 20.95 | 21.10 | 14.96 | qfq | 1,692,262 | 35,790,363 | -1.12% |
| 2026-04-01 | 21.10 | 21.48 | 21.02 | 21.34 | 15.13 | qfq | 3,050,803 | 64,817,346 | 2.50% |
| 2026-03-31 | 21.42 | 21.64 | 20.77 | 20.82 | 14.77 | qfq | 2,480,849 | 52,438,155 | -3.07% |
| 2026-03-30 | 21.69 | 21.79 | 21.30 | 21.48 | 15.23 | qfq | 2,680,830 | 57,639,710 | -0.97% |
| 2026-03-27 | 21.01 | 21.73 | 21.01 | 21.69 | 15.38 | qfq | 3,476,271 | 74,785,699 | 1.97% |
| 2026-03-26 | 21.24 | 21.47 | 21.06 | 21.27 | 15.08 | qfq | 2,489,148 | 52,919,845 | 0.00% |
| 2026-03-25 | 20.99 | 21.48 | 20.91 | 21.27 | 15.08 | qfq | 3,403,985 | 72,441,790 | 1.24% |
| 2026-03-24 | 20.52 | 21.04 | 20.13 | 21.01 | 14.90 | qfq | 3,617,655 | 74,492,011 | 4.42% |
| 2026-03-23 | 20.70 | 20.90 | 19.91 | 20.12 | 14.27 | qfq | 4,348,950 | 88,712,763 | -3.82% |
| 2026-03-20 | 21.21 | 21.55 | 20.84 | 20.92 | 14.84 | qfq | 3,507,433 | 74,107,485 | -0.85% |
| 2026-03-19 | 21.20 | 21.63 | 21.00 | 21.10 | 14.96 | qfq | 4,792,964 | 101,966,013 | -2.63% |
| 2026-03-18 | 20.85 | 21.73 | 20.52 | 21.67 | 15.37 | qfq | 8,571,616 | 182,239,884 | 2.51% |
| 2026-03-17 | 23.16 | 23.26 | 21.14 | 21.14 | 14.99 | qfq | 12,779,018 | 275,240,560 | -10.00% |
| 2026-03-16 | 22.90 | 24.06 | 22.86 | 23.49 | 16.66 | qfq | 4,037,874 | 95,295,580 | 2.44% |
| 2026-03-13 | 22.67 | 23.38 | 22.67 | 22.93 | 16.26 | qfq | 3,552,280 | 82,038,719 | 0.88% |
| 2026-03-12 | 23.18 | 23.27 | 22.63 | 22.73 | 16.12 | qfq | 2,127,835 | 48,644,956 | -1.94% |
| 2026-03-11 | 23.31 | 23.57 | 22.95 | 23.18 | 16.44 | qfq | 4,014,235 | 93,474,964 | -0.52% |
| 2026-03-10 | 23.07 | 23.44 | 22.89 | 23.30 | 16.52 | qfq | 3,330,522 | 77,148,145 | 1.00% |
| 2026-03-09 | 22.50 | 23.20 | 22.40 | 23.07 | 16.36 | qfq | 4,374,836 | 99,742,739 | 2.53% |
| 2026-03-06 | 22.65 | 23.13 | 22.33 | 22.50 | 15.96 | qfq | 3,196,822 | 72,674,069 | -0.66% |
| 2026-03-05 | 23.10 | 23.56 | 22.53 | 22.65 | 16.06 | qfq | 2,465,159 | 56,464,666 | -0.92% |
| 2026-03-04 | 22.20 | 23.28 | 21.90 | 22.86 | 16.21 | qfq | 3,436,276 | 78,228,815 | 2.05% |
| 2026-03-03 | 22.78 | 23.38 | 22.38 | 22.40 | 15.89 | qfq | 3,445,871 | 78,388,435 | -1.28% |
| 2026-03-02 | 23.10 | 23.80 | 22.59 | 22.69 | 16.09 | qfq | 3,539,244 | 81,352,370 | -2.45% |
| 2026-02-27 | 23.08 | 23.50 | 22.93 | 23.26 | 16.50 | qfq | 2,698,135 | 62,613,106 | -1.15% |
| 2026-02-26 | 23.28 | 24.10 | 23.20 | 23.53 | 16.69 | qfq | 3,164,972 | 74,522,672 | 1.60% |
| 2026-02-25 | 23.40 | 24.23 | 22.86 | 23.16 | 16.42 | qfq | 4,302,478 | 100,387,835 | -1.61% |
| 2026-02-24 | 24.11 | 24.60 | 23.02 | 23.54 | 16.69 | qfq | 7,650,654 | 181,877,077 | -2.32% |
| 2026-02-13 | 22.37 | 24.17 | 22.15 | 24.10 | 17.09 | qfq | 6,256,366 | 145,862,573 | 7.54% |
| 2026-02-12 | 23.23 | 23.80 | 22.29 | 22.41 | 15.89 | qfq | 5,861,527 | 133,471,188 | -3.53% |
| 2026-02-11 | 24.55 | 24.64 | 23.20 | 23.23 | 16.47 | qfq | 5,274,007 | 124,870,719 | -5.26% |
| 2026-02-10 | 24.43 | 25.28 | 23.56 | 24.52 | 17.39 | qfq | 4,712,690 | 114,732,115 | 2.12% |
| 2026-02-09 | 23.40 | 24.05 | 23.01 | 24.01 | 17.03 | qfq | 3,646,754 | 86,511,931 | 4.03% |
| 2026-02-06 | 22.78 | 23.88 | 22.65 | 23.08 | 16.37 | qfq | 3,624,484 | 84,743,985 | 0.35% |
| 2026-02-05 | 23.76 | 23.87 | 22.55 | 23.00 | 16.31 | qfq | 3,919,001 | 90,682,767 | -3.89% |
| 2026-02-04 | 23.40 | 23.99 | 23.17 | 23.93 | 16.97 | qfq | 3,995,261 | 94,411,996 | 3.06% |
| 2026-02-03 | 23.67 | 23.95 | 22.91 | 23.22 | 16.47 | qfq | 3,756,869 | 87,212,268 | -1.32% |
| 2026-02-02 | 23.90 | 24.62 | 23.40 | 23.53 | 16.69 | qfq | 5,348,004 | 127,956,364 | -2.49% |
| 2026-01-30 | 23.53 | 24.34 | 23.38 | 24.13 | 17.11 | qfq | 5,473,486 | 130,918,029 | 1.94% |
| 2026-01-29 | 23.31 | 24.24 | 23.04 | 23.67 | 16.79 | qfq | 5,563,223 | 131,882,292 | 1.54% |
| 2026-01-28 | 22.80 | 23.35 | 22.48 | 23.31 | 16.53 | qfq | 3,447,934 | 78,822,205 | 0.17% |
| 2026-01-27 | 22.38 | 23.80 | 22.14 | 23.27 | 16.50 | qfq | 5,311,781 | 121,818,349 | 4.02% |
| 2026-01-26 | 22.52 | 22.79 | 22.00 | 22.37 | 15.86 | qfq | 2,846,402 | 63,686,963 | -1.32% |
| 2026-01-23 | 22.65 | 23.10 | 22.51 | 22.67 | 16.08 | qfq | 3,297,687 | 75,048,438 | 0.22% |
| 2026-01-22 | 22.97 | 23.08 | 22.40 | 22.62 | 16.04 | qfq | 3,747,708 | 85,198,739 | -1.52% |
| 2026-01-21 | 21.53 | 23.37 | 21.53 | 22.97 | 16.29 | qfq | 6,573,592 | 148,788,149 | 6.84% |
| 2026-01-20 | 22.03 | 22.19 | 21.28 | 21.50 | 15.25 | qfq | 2,841,584 | 61,316,089 | -1.56% |
| 2026-01-19 | 21.67 | 22.31 | 21.22 | 21.84 | 15.49 | qfq | 3,025,989 | 66,276,310 | 0.41% |
| 2026-01-16 | 22.57 | 22.67 | 21.40 | 21.75 | 15.42 | qfq | 4,847,914 | 106,101,231 | -3.33% |
| 2026-01-15 | 21.23 | 23.38 | 21.12 | 22.50 | 15.96 | qfq | 7,133,593 | 160,814,587 | 5.44% |
| 2026-01-14 | 20.79 | 21.60 | 20.70 | 21.34 | 15.13 | qfq | 5,381,718 | 113,959,746 | 2.50% |
| 2026-01-13 | 21.12 | 21.48 | 20.48 | 20.82 | 14.77 | qfq | 4,943,246 | 104,291,321 | -1.09% |
| 2026-01-12 | 21.38 | 21.49 | 20.73 | 21.05 | 14.93 | qfq | 4,660,512 | 97,781,263 | -1.54% |
| 2026-01-09 | 21.57 | 21.58 | 20.99 | 21.38 | 15.16 | qfq | 5,277,394 | 112,257,196 | -0.83% |
| 2026-01-08 | 20.88 | 21.99 | 20.41 | 21.56 | 15.29 | qfq | 6,955,790 | 149,173,720 | 3.16% |
| 2026-01-07 | 20.33 | 21.28 | 19.96 | 20.90 | 14.82 | qfq | 15,122,894 | 308,298,849 | 0.87% |
| 2026-01-06 | 19.46 | 20.72 | 19.46 | 20.72 | 14.69 | qfq | 8,939,954 | 181,299,934 | 9.98% |
| 2026-01-05 | 17.60 | 18.84 | 17.24 | 18.84 | 13.36 | qfq | 11,767,019 | 218,707,471 | 9.98% |
| 2025-12-31 | 17.67 | 17.78 | 17.10 | 17.13 | 12.15 | qfq | 2,578,709 | 44,974,960 | -2.28% |
| 2025-12-30 | 17.61 | 17.90 | 17.48 | 17.53 | 12.43 | qfq | 1,459,228 | 25,672,231 | -0.96% |
| 2025-12-29 | 17.44 | 17.95 | 17.44 | 17.70 | 12.55 | qfq | 1,732,801 | 30,605,371 | 1.09% |
| 2025-12-26 | 17.88 | 18.27 | 17.46 | 17.51 | 12.42 | qfq | 2,545,135 | 45,264,718 | -2.07% |
| 2025-12-25 | 16.96 | 17.92 | 16.91 | 17.88 | 12.68 | qfq | 3,463,782 | 61,040,345 | 5.18% |
| 2025-12-24 | 16.75 | 17.07 | 16.70 | 17.00 | 12.06 | qfq | 1,155,483 | 19,591,496 | 1.61% |
| 2025-12-23 | 16.79 | 17.03 | 16.66 | 16.73 | 11.86 | qfq | 1,529,264 | 25,704,015 | -0.77% |
| 2025-12-22 | 16.78 | 16.95 | 16.61 | 16.86 | 11.96 | qfq | 1,017,931 | 17,117,441 | 0.78% |
| 2025-12-19 | 16.77 | 16.82 | 16.58 | 16.73 | 11.86 | qfq | 1,189,595 | 19,859,924 | 0.72% |
| 2025-12-18 | 16.44 | 16.75 | 16.37 | 16.61 | 11.78 | qfq | 1,356,196 | 22,563,877 | 0.85% |
| 2025-12-17 | 16.00 | 16.49 | 15.91 | 16.47 | 11.68 | qfq | 1,432,320 | 23,234,407 | 2.94% |
| 2025-12-16 | 16.54 | 16.58 | 16.00 | 16.00 | 11.35 | qfq | 1,482,857 | 23,937,376 | -3.26% |
| 2025-12-15 | 16.27 | 16.67 | 16.15 | 16.54 | 11.73 | qfq | 1,363,670 | 22,387,696 | 0.85% |
| 2025-12-12 | 16.58 | 16.69 | 16.24 | 16.40 | 11.63 | qfq | 1,286,416 | 21,205,066 | -0.06% |
| 2025-12-11 | 16.62 | 16.72 | 16.40 | 16.41 | 11.64 | qfq | 1,489,229 | 24,628,215 | -0.97% |
| 2025-12-10 | 16.77 | 16.88 | 16.53 | 16.57 | 11.75 | qfq | 1,455,528 | 24,316,326 | -1.25% |
| 2025-12-09 | 17.01 | 17.06 | 16.76 | 16.78 | 11.90 | qfq | 1,056,843 | 17,872,804 | -1.76% |
| 2025-12-08 | 16.90 | 17.25 | 16.61 | 17.08 | 12.11 | qfq | 1,962,152 | 33,305,751 | 2.03% |
| 2025-12-05 | 16.58 | 16.78 | 16.38 | 16.74 | 11.87 | qfq | 1,109,524 | 18,441,607 | 0.97% |
| 2025-12-04 | 16.93 | 17.01 | 16.50 | 16.58 | 11.76 | qfq | 1,366,864 | 22,758,471 | -2.07% |
| 2025-12-03 | 17.17 | 17.47 | 16.85 | 16.93 | 12.01 | qfq | 1,636,793 | 28,011,962 | -1.40% |
| 2025-12-02 | 17.25 | 17.38 | 17.12 | 17.17 | 12.18 | qfq | 1,214,218 | 20,908,133 | -0.87% |
| 2025-12-01 | 17.28 | 17.41 | 17.11 | 17.32 | 12.28 | qfq | 1,811,517 | 31,304,171 | 0.17% |
| 2025-11-28 | 17.41 | 17.43 | 17.05 | 17.29 | 12.26 | qfq | 1,759,746 | 30,293,465 | -1.26% |
| 2025-11-27 | 16.56 | 17.88 | 16.49 | 17.51 | 12.42 | qfq | 4,707,206 | 81,368,776 | 6.19% |
| 2025-11-26 | 16.86 | 16.88 | 16.45 | 16.49 | 11.69 | qfq | 1,857,404 | 30,960,251 | -1.90% |
| 2025-11-25 | 17.26 | 17.30 | 16.79 | 16.81 | 11.92 | qfq | 1,685,642 | 28,634,064 | -1.64% |
| 2025-11-24 | 16.95 | 17.30 | 16.80 | 17.09 | 12.12 | qfq | 2,128,157 | 36,323,966 | 2.58% |
| 2025-11-21 | 17.22 | 17.73 | 16.66 | 16.66 | 11.82 | qfq | 3,089,774 | 52,517,732 | -3.87% |
| 2025-11-20 | 17.25 | 18.50 | 17.11 | 17.33 | 12.29 | qfq | 3,056,075 | 53,816,972 | 1.52% |
| 2025-11-19 | 17.49 | 17.69 | 17.00 | 17.07 | 12.11 | qfq | 2,064,001 | 35,459,592 | -2.29% |
| 2025-11-18 | 17.58 | 17.77 | 17.35 | 17.47 | 12.39 | qfq | 2,275,080 | 39,833,701 | -0.63% |
| 2025-11-17 | 18.63 | 18.66 | 17.50 | 17.58 | 12.47 | qfq | 4,078,741 | 72,663,513 | -5.74% |
| 2025-11-14 | 17.69 | 18.90 | 17.60 | 18.65 | 13.23 | qfq | 5,551,578 | 102,590,854 | 5.43% |
| 2025-11-13 | 17.77 | 17.91 | 17.46 | 17.69 | 12.55 | qfq | 2,308,293 | 40,714,684 | -0.51% |
| 2025-11-12 | 17.97 | 18.08 | 17.71 | 17.78 | 12.61 | qfq | 1,529,744 | 27,292,293 | -0.73% |
| 2025-11-11 | 17.69 | 18.18 | 17.52 | 17.91 | 12.70 | qfq | 2,456,203 | 44,063,093 | 1.76% |
| 2025-11-10 | 17.42 | 17.77 | 17.25 | 17.60 | 12.48 | qfq | 2,395,201 | 42,107,734 | 0.98% |
| 2025-11-07 | 17.23 | 17.54 | 17.22 | 17.43 | 12.36 | qfq | 1,896,074 | 32,996,520 | 1.16% |
| 2025-11-06 | 17.44 | 17.45 | 17.21 | 17.23 | 12.22 | qfq | 1,534,766 | 26,587,461 | -0.52% |
| 2025-11-05 | 17.12 | 17.33 | 17.08 | 17.32 | 12.28 | qfq | 1,396,362 | 24,048,411 | 0.41% |
| 2025-11-04 | 17.25 | 17.35 | 17.10 | 17.25 | 12.23 | qfq | 1,704,839 | 29,374,825 | 0.00% |
| 2025-11-03 | 17.23 | 17.35 | 17.04 | 17.25 | 12.23 | qfq | 1,848,371 | 31,753,906 | 1.00% |
| 2025-10-31 | 17.07 | 17.15 | 16.90 | 17.08 | 12.11 | qfq | 1,771,984 | 30,252,513 | 0.47% |
| 2025-10-30 | 17.17 | 17.28 | 16.99 | 17.00 | 12.06 | qfq | 1,787,661 | 30,566,528 | -0.99% |
| 2025-10-29 | 17.42 | 17.42 | 17.03 | 17.17 | 12.18 | qfq | 2,140,135 | 36,750,252 | -1.38% |
| 2025-10-28 | 17.41 | 17.71 | 17.31 | 17.41 | 12.35 | qfq | 2,028,319 | 35,495,292 | -0.51% |
| 2025-10-27 | 17.70 | 17.92 | 17.44 | 17.50 | 12.41 | qfq | 3,238,853 | 57,032,276 | -2.56% |
| 2025-10-24 | 18.00 | 18.00 | 17.70 | 17.96 | 12.74 | qfq | 2,075,885 | 37,108,419 | 0.28% |
| 2025-10-23 | 17.75 | 17.93 | 17.65 | 17.91 | 12.70 | qfq | 2,283,852 | 40,677,283 | 0.56% |
| 2025-10-22 | 18.26 | 18.50 | 17.79 | 17.81 | 12.63 | qfq | 3,882,046 | 69,951,290 | -2.62% |
| 2025-10-21 | 18.12 | 18.30 | 17.87 | 18.29 | 12.97 | qfq | 4,093,793 | 74,037,729 | 0.94% |
| 2025-10-20 | 17.68 | 18.12 | 17.50 | 18.12 | 12.85 | qfq | 5,183,434 | 92,635,238 | 2.49% |
| 2025-10-17 | 17.96 | 18.14 | 17.62 | 17.68 | 12.54 | qfq | 5,523,767 | 98,499,036 | -1.56% |
| 2025-10-16 | 17.86 | 18.13 | 17.42 | 17.96 | 12.74 | qfq | 6,102,337 | 108,299,660 | 0.56% |
| 2025-10-15 | 17.37 | 18.14 | 17.06 | 17.86 | 12.67 | qfq | 7,858,836 | 138,311,596 | 2.23% |
| 2025-10-14 | 16.78 | 17.68 | 16.63 | 17.47 | 12.39 | qfq | 7,594,251 | 131,356,174 | 4.42% |
| 2025-10-13 | 16.23 | 16.98 | 15.81 | 16.73 | 11.86 | qfq | 5,013,831 | 83,289,513 | 0.06% |
| 2025-10-10 | 16.26 | 17.09 | 16.11 | 16.72 | 11.86 | qfq | 4,596,039 | 76,778,102 | 3.21% |
| 2025-10-09 | 16.47 | 16.57 | 16.11 | 16.20 | 11.49 | qfq | 2,966,736 | 48,311,827 | -1.52% |
| 2025-09-30 | 16.72 | 16.78 | 16.31 | 16.45 | 11.67 | qfq | 3,452,373 | 57,074,408 | -1.44% |
| 2025-09-29 | 16.63 | 16.80 | 16.24 | 16.69 | 11.84 | qfq | 2,853,963 | 47,336,188 | 0.36% |
| 2025-09-26 | 16.51 | 16.97 | 16.50 | 16.63 | 11.79 | qfq | 2,731,552 | 45,751,195 | -0.30% |
| 2025-09-25 | 16.92 | 17.02 | 16.42 | 16.68 | 11.83 | qfq | 3,919,549 | 65,486,232 | -1.18% |
| 2025-09-24 | 16.32 | 17.25 | 16.15 | 16.88 | 11.97 | qfq | 6,298,969 | 105,832,383 | 3.18% |
| 2025-09-23 | 16.11 | 16.36 | 15.64 | 16.36 | 11.60 | qfq | 5,322,344 | 85,355,520 | 1.49% |
| 2025-09-22 | 16.06 | 16.22 | 15.78 | 16.12 | 11.43 | qfq | 4,188,883 | 66,782,907 | 0.50% |
| 2025-09-19 | 15.78 | 16.24 | 15.59 | 16.04 | 11.38 | qfq | 4,395,421 | 69,921,423 | 2.49% |
| 2025-09-18 | 15.91 | 16.05 | 15.50 | 15.65 | 11.10 | qfq | 4,132,884 | 65,251,956 | -1.70% |
| 2025-09-17 | 16.08 | 16.66 | 15.87 | 15.92 | 11.29 | qfq | 5,559,526 | 89,847,332 | -2.33% |
| 2025-09-16 | 16.00 | 16.30 | 15.76 | 16.30 | 11.42 | qfq | 6,919,364 | 111,756,364 | 2.00% |
| 2025-09-15 | 15.92 | 16.08 | 15.63 | 15.98 | 11.19 | qfq | 3,653,697 | 58,161,225 | 1.14% |
| 2025-09-12 | 15.66 | 16.12 | 15.66 | 15.80 | 11.07 | qfq | 5,612,745 | 89,095,354 | 0.77% |
| 2025-09-11 | 15.22 | 15.69 | 15.11 | 15.68 | 10.98 | qfq | 5,783,877 | 89,457,976 | 2.48% |
| 2025-09-10 | 15.06 | 15.89 | 14.84 | 15.30 | 10.72 | qfq | 4,425,168 | 67,333,794 | 2.48% |
| 2025-09-09 | 15.15 | 15.15 | 14.85 | 14.93 | 10.46 | qfq | 1,783,231 | 26,715,166 | -0.99% |
| 2025-09-08 | 14.92 | 15.14 | 14.84 | 15.08 | 10.56 | qfq | 2,183,797 | 32,759,705 | 1.89% |
| 2025-09-05 | 14.75 | 14.81 | 14.48 | 14.80 | 10.37 | qfq | 2,114,289 | 31,111,576 | 0.95% |
| 2025-09-04 | 14.54 | 14.85 | 14.30 | 14.66 | 10.27 | qfq | 3,376,291 | 49,613,395 | 1.03% |
| 2025-09-03 | 15.08 | 15.09 | 14.43 | 14.51 | 10.16 | qfq | 2,864,173 | 42,121,799 | -3.33% |
| 2025-09-02 | 15.32 | 15.32 | 14.87 | 15.01 | 10.51 | qfq | 3,241,545 | 48,700,154 | -2.28% |
| 2025-09-01 | 15.21 | 15.40 | 15.03 | 15.36 | 10.76 | qfq | 3,559,733 | 54,335,097 | -0.07% |
| 2025-08-29 | 15.20 | 15.37 | 15.03 | 15.37 | 10.77 | qfq | 5,171,422 | 78,539,110 | 0.00% |
| 2025-08-28 | 15.70 | 15.80 | 14.81 | 15.37 | 10.77 | qfq | 10,891,942 | 165,969,545 | -3.45% |
| 2025-08-27 | 15.50 | 15.95 | 15.31 | 15.92 | 11.15 | qfq | 6,245,549 | 97,598,810 | 2.25% |
| 2025-08-26 | 15.30 | 15.64 | 15.27 | 15.57 | 10.91 | qfq | 3,303,408 | 51,202,058 | 1.04% |
| 2025-08-25 | 15.53 | 15.61 | 15.26 | 15.41 | 10.79 | qfq | 5,390,027 | 82,983,864 | -0.71% |
| 2025-08-22 | 15.98 | 16.07 | 15.42 | 15.52 | 10.87 | qfq | 3,877,832 | 60,290,708 | -0.83% |
| 2025-08-21 | 15.46 | 15.80 | 15.42 | 15.65 | 10.96 | qfq | 3,425,217 | 53,595,250 | 1.23% |
| 2025-08-20 | 15.36 | 15.51 | 15.33 | 15.46 | 10.83 | qfq | 2,225,294 | 34,349,352 | 0.26% |
| 2025-08-19 | 15.35 | 15.49 | 15.20 | 15.42 | 10.80 | qfq | 3,232,524 | 49,524,072 | 0.13% |
| 2025-08-18 | 15.40 | 15.62 | 15.25 | 15.40 | 10.79 | qfq | 4,097,119 | 63,083,444 | -0.13% |
| 2025-08-15 | 15.22 | 15.54 | 15.22 | 15.42 | 10.80 | qfq | 3,660,740 | 56,379,346 | 1.45% |
| 2025-08-14 | 16.30 | 16.38 | 15.20 | 15.20 | 10.65 | qfq | 6,889,748 | 107,981,949 | -4.58% |
| 2025-08-13 | 15.65 | 15.96 | 15.41 | 15.93 | 11.16 | qfq | 4,159,499 | 65,387,084 | 1.79% |
| 2025-08-12 | 15.51 | 15.76 | 15.51 | 15.65 | 10.96 | qfq | 3,429,504 | 53,643,258 | 0.97% |
| 2025-08-11 | 15.53 | 15.54 | 15.20 | 15.50 | 10.86 | qfq | 3,036,983 | 46,869,646 | 0.65% |
| 2025-08-08 | 15.21 | 15.45 | 15.21 | 15.40 | 10.79 | qfq | 3,217,705 | 49,328,213 | 0.72% |
| 2025-08-07 | 15.22 | 15.38 | 15.15 | 15.29 | 10.71 | qfq | 3,819,469 | 58,280,965 | 0.53% |
| 2025-08-06 | 15.43 | 15.49 | 15.18 | 15.21 | 10.65 | qfq | 4,174,782 | 63,734,560 | -1.43% |
| 2025-08-05 | 15.08 | 15.50 | 14.95 | 15.43 | 10.81 | qfq | 6,501,965 | 99,502,681 | 2.39% |
| 2025-08-04 | 14.69 | 15.15 | 14.57 | 15.07 | 10.56 | qfq | 6,143,429 | 92,173,014 | 2.52% |
| 2025-08-01 | 14.37 | 14.74 | 14.37 | 14.70 | 10.30 | qfq | 3,592,798 | 52,486,369 | 2.30% |
| 2025-07-31 | 14.66 | 14.73 | 14.37 | 14.37 | 10.07 | qfq | 2,887,344 | 41,960,950 | -1.98% |
| 2025-07-30 | 14.69 | 14.86 | 14.51 | 14.66 | 10.27 | qfq | 3,159,548 | 46,376,438 | -0.54% |
| 2025-07-29 | 14.77 | 14.85 | 14.59 | 14.74 | 10.33 | qfq | 3,489,182 | 51,220,786 | -0.67% |
| 2025-07-28 | 14.56 | 14.94 | 14.42 | 14.84 | 10.40 | qfq | 6,674,535 | 98,321,460 | 2.27% |
| 2025-07-25 | 14.39 | 14.54 | 14.32 | 14.51 | 10.16 | qfq | 3,169,221 | 45,892,294 | 0.90% |
| 2025-07-24 | 14.30 | 14.38 | 14.22 | 14.38 | 10.07 | qfq | 2,464,258 | 35,313,821 | 0.56% |
| 2025-07-23 | 14.38 | 14.41 | 14.27 | 14.30 | 10.02 | qfq | 3,017,566 | 43,241,959 | -0.56% |
| 2025-07-22 | 14.50 | 14.53 | 14.26 | 14.38 | 10.07 | qfq | 3,696,840 | 53,099,420 | -0.76% |
| 2025-07-21 | 14.45 | 14.50 | 14.38 | 14.49 | 10.15 | qfq | 3,260,733 | 47,153,594 | 0.35% |
| 2025-07-18 | 14.50 | 14.52 | 14.28 | 14.44 | 10.12 | qfq | 3,685,867 | 52,952,104 | -0.14% |
| 2025-07-17 | 14.33 | 14.48 | 14.28 | 14.46 | 10.13 | qfq | 3,749,100 | 54,037,456 | 0.77% |
| 2025-07-16 | 14.23 | 14.37 | 14.15 | 14.35 | 10.05 | qfq | 3,474,780 | 49,651,756 | 0.84% |
| 2025-07-15 | 14.52 | 14.53 | 14.07 | 14.23 | 9.97 | qfq | 5,893,407 | 83,747,379 | -2.00% |
| 2025-07-14 | 14.30 | 14.55 | 14.27 | 14.52 | 10.17 | qfq | 6,617,985 | 95,871,465 | 1.18% |
| 2025-07-11 | 14.60 | 14.60 | 14.21 | 14.35 | 10.05 | qfq | 7,953,418 | 113,972,667 | -1.71% |
| 2025-07-10 | 14.74 | 14.80 | 14.42 | 14.60 | 10.23 | qfq | 9,828,640 | 143,417,327 | -1.55% |
| 2025-07-09 | 15.05 | 15.19 | 14.70 | 14.83 | 10.39 | qfq | 14,791,037 | 219,809,570 | -1.92% |
| 2025-07-08 | 15.30 | 15.58 | 14.92 | 15.12 | 10.59 | qfq | 19,972,600 | 302,549,112 | -6.20% |
| 2025-07-07 | 15.18 | 16.57 | 14.66 | 16.12 | 11.29 | qfq | 28,780,917 | 445,835,430 | 6.19% |
| 2025-07-04 | 13.85 | 15.18 | 13.75 | 15.18 | 10.63 | qfq | 16,269,137 | 242,967,763 | 10.00% |
| 2025-07-03 | 13.80 | 13.85 | 13.71 | 13.80 | 9.67 | qfq | 1,332,774 | 18,349,016 | 0.29% |
| 2025-07-02 | 13.75 | 13.80 | 13.61 | 13.76 | 9.64 | qfq | 1,813,981 | 24,828,202 | 0.15% |
| 2025-07-01 | 13.81 | 13.82 | 13.61 | 13.74 | 9.62 | qfq | 2,014,995 | 27,688,540 | 0.37% |
| 2025-06-30 | 13.65 | 13.72 | 13.52 | 13.69 | 9.59 | qfq | 2,131,829 | 29,115,681 | 1.26% |
| 2025-06-27 | 13.37 | 13.52 | 13.32 | 13.52 | 9.47 | qfq | 2,109,364 | 28,281,671 | 1.65% |
| 2025-06-26 | 13.48 | 13.48 | 13.28 | 13.30 | 9.32 | qfq | 1,632,381 | 21,818,183 | -0.52% |
| 2025-06-25 | 13.41 | 13.48 | 13.23 | 13.37 | 9.37 | qfq | 2,266,664 | 30,289,197 | 0.30% |
| 2025-06-24 | 12.98 | 13.37 | 12.94 | 13.33 | 9.34 | qfq | 2,718,717 | 35,936,260 | 3.01% |
| 2025-06-23 | 12.75 | 12.98 | 12.57 | 12.94 | 9.06 | qfq | 2,146,048 | 27,515,451 | 1.97% |
| 2025-06-20 | 12.75 | 12.89 | 12.62 | 12.69 | 8.89 | qfq | 1,487,288 | 18,944,152 | -0.47% |
| 2025-06-19 | 13.11 | 13.20 | 12.68 | 12.75 | 8.93 | qfq | 2,344,331 | 30,143,920 | -2.75% |
| 2025-06-18 | 13.28 | 13.36 | 13.05 | 13.11 | 9.18 | qfq | 1,928,609 | 25,382,773 | -1.80% |
| 2025-06-17 | 13.39 | 13.47 | 13.25 | 13.35 | 9.35 | qfq | 1,910,113 | 25,483,296 | -0.07% |
| 2025-06-16 | 13.28 | 13.50 | 13.23 | 13.36 | 9.36 | qfq | 2,923,654 | 38,987,360 | 0.07% |
| 2025-06-13 | 13.34 | 13.55 | 13.26 | 13.35 | 9.35 | qfq | 4,199,418 | 56,197,219 | -0.30% |
| 2025-06-12 | 13.48 | 13.66 | 13.27 | 13.39 | 9.38 | qfq | 2,646,210 | 35,446,621 | -0.45% |
| 2025-06-11 | 13.61 | 13.69 | 13.38 | 13.45 | 9.42 | qfq | 2,989,437 | 40,476,609 | -1.18% |
| 2025-06-10 | 13.68 | 13.80 | 13.47 | 13.61 | 9.53 | qfq | 3,444,352 | 47,024,196 | -0.29% |
| 2025-06-09 | 13.50 | 13.68 | 13.33 | 13.65 | 9.56 | qfq | 3,039,551 | 41,132,103 | -16.15% |
| 2025-06-06 | 16.06 | 16.36 | 15.91 | 16.28 | 9.44 | qfq | 2,248,744 | 36,324,374 | 1.56% |
| 2025-06-05 | 16.00 | 16.35 | 15.90 | 16.03 | 9.30 | qfq | 2,890,212 | 46,585,367 | 0.19% |
| 2025-06-04 | 15.77 | 16.14 | 15.67 | 16.00 | 9.28 | qfq | 2,555,234 | 40,646,340 | 2.11% |
| 2025-06-03 | 15.53 | 15.68 | 15.41 | 15.67 | 9.09 | qfq | 1,761,728 | 27,488,187 | 1.36% |
| 2025-05-30 | 15.65 | 15.70 | 15.32 | 15.46 | 8.97 | qfq | 1,624,592 | 25,131,674 | -1.02% |
| 2025-05-29 | 15.45 | 15.64 | 15.32 | 15.62 | 9.06 | qfq | 1,564,828 | 24,332,768 | 1.69% |
| 2025-05-28 | 15.48 | 15.65 | 15.31 | 15.36 | 8.91 | qfq | 1,148,408 | 17,721,666 | -0.71% |
| 2025-05-27 | 15.44 | 15.49 | 15.24 | 15.47 | 8.98 | qfq | 1,463,773 | 22,483,515 | 0.32% |
| 2025-05-26 | 15.40 | 15.50 | 15.24 | 15.42 | 8.95 | qfq | 1,436,633 | 22,077,951 | 0.78% |
| 2025-05-23 | 15.47 | 15.60 | 15.24 | 15.30 | 8.88 | qfq | 1,583,208 | 24,438,359 | -0.71% |
| 2025-05-22 | 15.64 | 15.82 | 15.36 | 15.41 | 8.94 | qfq | 1,919,128 | 29,895,976 | -2.16% |
| 2025-05-21 | 15.78 | 15.89 | 15.68 | 15.75 | 9.14 | qfq | 1,460,080 | 23,038,497 | -0.19% |
| 2025-05-20 | 15.56 | 15.78 | 15.48 | 15.78 | 9.15 | qfq | 1,517,592 | 23,719,320 | 1.41% |
| 2025-05-19 | 15.87 | 15.87 | 15.39 | 15.56 | 9.03 | qfq | 1,915,460 | 29,735,022 | 0.71% |
| 2025-05-16 | 15.34 | 15.48 | 15.29 | 15.45 | 8.96 | qfq | 1,310,785 | 20,216,808 | 0.72% |
| 2025-05-15 | 15.30 | 15.40 | 15.21 | 15.34 | 8.90 | qfq | 1,254,984 | 19,229,842 | 0.33% |
| 2025-05-14 | 15.45 | 15.56 | 15.19 | 15.29 | 8.87 | qfq | 1,702,788 | 26,035,222 | -1.10% |
| 2025-05-13 | 15.58 | 15.74 | 15.41 | 15.46 | 8.97 | qfq | 1,811,312 | 28,124,149 | -0.71% |
| 2025-05-12 | 15.78 | 15.93 | 15.46 | 15.57 | 9.03 | qfq | 2,333,988 | 36,415,599 | -1.39% |
| 2025-05-09 | 15.77 | 15.98 | 15.75 | 15.79 | 9.16 | qfq | 3,123,779 | 49,455,384 | -0.06% |
| 2025-05-08 | 15.30 | 15.84 | 15.20 | 15.80 | 9.17 | qfq | 3,564,748 | 55,693,185 | 3.20% |
| 2025-05-07 | 15.28 | 15.45 | 15.10 | 15.31 | 8.88 | qfq | 3,144,394 | 48,179,302 | 1.19% |
| 2025-05-06 | 15.00 | 15.23 | 14.96 | 15.13 | 8.78 | qfq | 3,532,084 | 53,272,930 | 1.61% |
| 2025-04-30 | 14.96 | 15.13 | 14.86 | 14.89 | 8.64 | qfq | 2,485,868 | 37,204,533 | -0.27% |
| 2025-04-29 | 14.95 | 15.21 | 14.75 | 14.93 | 8.66 | qfq | 4,356,376 | 65,126,084 | -0.20% |
| 2025-04-28 | 14.92 | 15.10 | 14.46 | 14.96 | 8.68 | qfq | 6,145,164 | 91,218,967 | 1.84% |
| 2025-04-25 | 14.27 | 14.91 | 14.26 | 14.69 | 8.52 | qfq | 3,091,784 | 45,059,289 | 3.09% |
| 2025-04-24 | 14.13 | 14.53 | 14.05 | 14.25 | 8.27 | qfq | 2,369,756 | 33,843,321 | 1.57% |
| 2025-04-23 | 13.90 | 14.06 | 13.85 | 14.03 | 8.14 | qfq | 1,335,856 | 18,674,976 | 1.30% |
| 2025-04-22 | 13.88 | 14.00 | 13.78 | 13.85 | 8.04 | qfq | 1,501,076 | 20,844,049 | -0.65% |
| 2025-04-21 | 13.78 | 14.04 | 13.61 | 13.94 | 8.09 | qfq | 1,741,928 | 24,203,305 | 1.90% |
| 2025-04-18 | 13.60 | 13.77 | 13.50 | 13.68 | 7.94 | qfq | 1,595,228 | 21,708,895 | -0.07% |
| 2025-04-17 | 13.30 | 13.86 | 13.30 | 13.69 | 7.94 | qfq | 2,067,840 | 28,236,633 | 2.16% |
| 2025-04-16 | 13.46 | 13.76 | 13.20 | 13.40 | 7.77 | qfq | 1,867,244 | 25,113,831 | -1.62% |
| 2025-04-15 | 13.35 | 13.62 | 13.31 | 13.62 | 7.90 | qfq | 1,860,244 | 25,005,366 | 2.56% |
| 2025-04-14 | 13.18 | 13.47 | 13.18 | 13.28 | 7.70 | qfq | 1,402,348 | 18,688,536 | 1.14% |
| 2025-04-11 | 13.00 | 13.20 | 12.90 | 13.13 | 7.62 | qfq | 1,369,499 | 17,968,955 | 0.31% |
| 2025-04-10 | 12.94 | 13.26 | 12.94 | 13.09 | 7.59 | qfq | 2,063,660 | 27,156,671 | 1.71% |
| 2025-04-09 | 12.60 | 12.96 | 11.59 | 12.87 | 7.47 | qfq | 3,430,029 | 42,525,673 | 1.42% |
| 2025-04-08 | 13.15 | 13.40 | 12.41 | 12.69 | 7.36 | qfq | 3,642,772 | 46,561,175 | -4.01% |
| 2025-04-07 | 14.30 | 14.30 | 13.22 | 13.22 | 7.67 | qfq | 1,797,236 | 24,093,426 | -10.01% |
| 2025-04-03 | 14.58 | 14.75 | 14.41 | 14.69 | 8.52 | qfq | 1,661,536 | 24,238,949 | 0.14% |
| 2025-04-02 | 14.79 | 14.99 | 14.61 | 14.67 | 8.51 | qfq | 1,061,620 | 15,606,386 | -0.81% |
| 2025-04-01 | 14.32 | 14.81 | 14.32 | 14.79 | 8.58 | qfq | 2,189,800 | 32,156,722 | 3.43% |
| 2025-03-31 | 14.42 | 14.42 | 14.15 | 14.30 | 8.30 | qfq | 1,511,980 | 21,539,343 | -0.56% |
| 2025-03-28 | 14.67 | 14.67 | 14.30 | 14.38 | 8.34 | qfq | 1,260,664 | 18,203,489 | -1.44% |
| 2025-03-27 | 14.79 | 14.85 | 14.46 | 14.59 | 8.46 | qfq | 1,462,748 | 21,382,657 | -1.42% |
| 2025-03-26 | 14.71 | 14.89 | 14.59 | 14.80 | 8.59 | qfq | 1,701,032 | 25,200,634 | 0.89% |
| 2025-03-25 | 14.75 | 14.75 | 14.48 | 14.67 | 8.51 | qfq | 1,748,696 | 25,567,381 | -0.27% |
| 2025-03-24 | 14.98 | 15.10 | 14.39 | 14.71 | 8.53 | qfq | 2,660,424 | 39,146,824 | -2.00% |
| 2025-03-21 | 15.06 | 15.13 | 14.88 | 15.01 | 8.71 | qfq | 1,583,124 | 23,758,576 | -0.66% |
| 2025-03-20 | 15.25 | 15.28 | 15.02 | 15.11 | 8.77 | qfq | 2,133,788 | 32,278,280 | -1.18% |
| 2025-03-19 | 15.43 | 15.43 | 15.22 | 15.29 | 8.87 | qfq | 1,575,560 | 24,157,032 | -0.59% |
| 2025-03-18 | 15.32 | 15.39 | 15.26 | 15.38 | 8.92 | qfq | 1,419,388 | 21,776,699 | 0.33% |
| 2025-03-17 | 15.40 | 15.40 | 15.18 | 15.33 | 8.89 | qfq | 1,667,525 | 25,486,588 | 0.26% |
| 2025-03-14 | 15.30 | 15.35 | 15.13 | 15.29 | 8.87 | qfq | 1,737,268 | 26,488,555 | -0.07% |
| 2025-03-13 | 15.20 | 15.32 | 15.06 | 15.30 | 8.88 | qfq | 2,258,321 | 34,298,114 | 0.07% |
| 2025-03-12 | 14.94 | 15.44 | 14.85 | 15.29 | 8.87 | qfq | 3,532,920 | 53,614,015 | 2.34% |
| 2025-03-11 | 14.96 | 15.02 | 14.79 | 14.94 | 8.67 | qfq | 1,903,040 | 28,327,655 | -0.53% |
| 2025-03-10 | 14.98 | 15.09 | 14.88 | 15.02 | 8.71 | qfq | 2,409,348 | 36,124,185 | 0.47% |
| 2025-03-07 | 14.95 | 15.17 | 14.86 | 14.95 | 8.67 | qfq | 3,143,468 | 47,082,846 | 0.07% |
| 2025-03-06 | 14.49 | 14.97 | 14.49 | 14.94 | 8.67 | qfq | 5,029,364 | 74,500,534 | 3.75% |
| 2025-03-05 | 14.35 | 14.42 | 14.18 | 14.40 | 8.35 | qfq | 2,053,497 | 29,341,091 | 0.49% |
| 2025-03-04 | 14.15 | 14.36 | 14.12 | 14.33 | 8.31 | qfq | 1,948,508 | 27,800,087 | 0.70% |
| 2025-03-03 | 13.96 | 14.43 | 13.86 | 14.23 | 8.26 | qfq | 3,054,325 | 43,117,852 | 2.82% |
| 2025-02-28 | 14.07 | 14.10 | 13.83 | 13.84 | 8.03 | qfq | 1,416,305 | 19,781,347 | -1.84% |
| 2025-02-27 | 14.13 | 14.19 | 13.83 | 14.10 | 8.18 | qfq | 1,610,100 | 22,529,246 | -0.21% |
| 2025-02-26 | 14.15 | 14.19 | 14.07 | 14.13 | 8.20 | qfq | 1,040,998 | 14,711,222 | 0.64% |
| 2025-02-25 | 14.13 | 14.20 | 13.98 | 14.04 | 8.15 | qfq | 1,277,252 | 17,985,902 | -0.57% |
| 2025-02-24 | 14.25 | 14.26 | 13.98 | 14.12 | 8.19 | qfq | 2,079,156 | 29,346,062 | -0.42% |
| 2025-02-21 | 14.15 | 14.29 | 13.98 | 14.18 | 8.23 | qfq | 2,285,560 | 32,362,367 | 0.71% |
| 2025-02-20 | 13.94 | 14.27 | 13.84 | 14.08 | 8.17 | qfq | 1,791,540 | 25,255,173 | 1.37% |
| 2025-02-19 | 13.88 | 13.91 | 13.75 | 13.89 | 8.06 | qfq | 1,191,496 | 16,499,013 | 0.58% |
| 2025-02-18 | 14.03 | 14.10 | 13.72 | 13.81 | 8.01 | qfq | 1,818,756 | 25,240,726 | -1.43% |
| 2025-02-17 | 13.86 | 14.07 | 13.81 | 14.01 | 8.13 | qfq | 1,850,572 | 25,786,983 | 0.79% |
| 2025-02-14 | 13.84 | 13.93 | 13.81 | 13.90 | 8.06 | qfq | 1,321,596 | 18,337,561 | 0.43% |
| 2025-02-13 | 14.08 | 14.13 | 13.80 | 13.84 | 8.03 | qfq | 1,932,140 | 26,877,732 | -1.91% |
| 2025-02-12 | 14.08 | 14.27 | 14.02 | 14.11 | 8.19 | qfq | 1,911,496 | 27,047,250 | -0.42% |
| 2025-02-11 | 14.22 | 14.29 | 14.10 | 14.17 | 8.22 | qfq | 1,305,641 | 18,519,487 | -0.56% |
| 2025-02-10 | 14.10 | 14.30 | 14.10 | 14.25 | 8.27 | qfq | 1,186,236 | 16,864,169 | 0.92% |
| 2025-02-07 | 14.03 | 14.30 | 13.96 | 14.12 | 8.19 | qfq | 1,737,788 | 24,638,058 | 0.57% |
| 2025-02-06 | 13.91 | 14.08 | 13.91 | 14.04 | 8.15 | qfq | 1,664,984 | 23,343,263 | 0.86% |
| 2025-02-05 | 13.90 | 14.08 | 13.86 | 13.92 | 8.08 | qfq | 1,945,556 | 27,161,260 | 0.58% |
| 2025-01-27 | 13.59 | 13.98 | 13.50 | 13.84 | 8.03 | qfq | 2,213,124 | 30,627,623 | 1.47% |
| 2025-01-24 | 13.80 | 13.80 | 13.51 | 13.64 | 7.91 | qfq | 1,504,768 | 20,536,390 | -1.23% |
| 2025-01-23 | 14.07 | 14.07 | 13.78 | 13.81 | 8.01 | qfq | 1,378,824 | 19,147,571 | 0.00% |
| 2025-01-22 | 13.84 | 14.23 | 13.72 | 13.81 | 8.01 | qfq | 1,770,872 | 24,617,834 | -0.22% |
| 2025-01-21 | 14.11 | 14.14 | 13.72 | 13.84 | 8.03 | qfq | 1,379,424 | 19,127,571 | -1.21% |
| 2025-01-20 | 13.79 | 14.10 | 13.60 | 14.01 | 8.13 | qfq | 2,473,272 | 34,473,030 | 2.26% |
| 2025-01-17 | 13.80 | 13.85 | 13.57 | 13.70 | 7.95 | qfq | 957,540 | 13,083,875 | -0.36% |
| 2025-01-16 | 13.83 | 14.04 | 13.62 | 13.75 | 7.98 | qfq | 1,461,796 | 20,166,565 | -0.58% |
| 2025-01-15 | 13.79 | 14.20 | 13.74 | 13.83 | 8.02 | qfq | 2,370,944 | 33,061,938 | -0.14% |
| 2025-01-14 | 13.24 | 14.20 | 13.13 | 13.85 | 8.04 | qfq | 3,180,432 | 43,816,495 | 5.73% |
| 2025-01-13 | 13.15 | 13.30 | 12.80 | 13.10 | 7.60 | qfq | 1,393,101 | 18,134,565 | -0.38% |
| 2025-01-10 | 13.53 | 13.68 | 13.10 | 13.15 | 7.63 | qfq | 2,133,836 | 28,575,247 | -3.66% |
| 2025-01-09 | 13.24 | 14.35 | 13.15 | 13.65 | 7.92 | qfq | 2,759,794 | 37,727,153 | 3.10% |
| 2025-01-08 | 13.20 | 13.38 | 12.95 | 13.24 | 7.68 | qfq | 1,268,520 | 16,768,846 | -0.15% |
| 2025-01-07 | 13.13 | 13.30 | 12.92 | 13.26 | 7.69 | qfq | 1,304,944 | 17,123,862 | 2.00% |
| 2025-01-06 | 13.02 | 13.17 | 12.58 | 13.00 | 7.54 | qfq | 1,466,392 | 18,970,624 | -0.08% |
| 2025-01-03 | 13.56 | 13.70 | 13.01 | 13.01 | 7.55 | qfq | 1,904,188 | 25,293,774 | -4.06% |
| 2025-01-02 | 13.93 | 14.11 | 13.40 | 13.56 | 7.87 | qfq | 1,805,868 | 24,918,450 | -2.93% |
| 2024-12-31 | 14.25 | 14.40 | 13.86 | 13.97 | 8.10 | qfq | 2,267,572 | 32,022,769 | -0.99% |
| 2024-12-30 | 13.85 | 14.46 | 13.71 | 14.11 | 8.19 | qfq | 3,635,640 | 51,300,174 | 1.95% |
| 2024-12-27 | 13.35 | 14.06 | 13.35 | 13.84 | 8.03 | qfq | 2,756,944 | 37,921,161 | 3.67% |
| 2024-12-26 | 13.30 | 13.51 | 13.30 | 13.35 | 7.75 | qfq | 1,244,635 | 16,695,762 | 0.75% |
| 2024-12-25 | 13.42 | 13.57 | 13.13 | 13.25 | 7.69 | qfq | 1,675,700 | 22,230,429 | -1.71% |
| 2024-12-24 | 13.48 | 13.69 | 13.33 | 13.48 | 7.82 | qfq | 1,469,084 | 19,803,896 | 0.52% |
| 2024-12-23 | 14.03 | 14.09 | 13.40 | 13.41 | 7.78 | qfq | 2,296,992 | 31,242,519 | -4.08% |
| 2024-12-20 | 13.90 | 14.09 | 13.82 | 13.98 | 8.11 | qfq | 1,516,832 | 21,201,466 | 1.08% |
| 2024-12-19 | 13.88 | 14.00 | 13.66 | 13.83 | 8.02 | qfq | 1,855,668 | 25,570,566 | -1.21% |
| 2024-12-18 | 14.08 | 14.35 | 13.77 | 14.00 | 8.12 | qfq | 2,412,345 | 34,009,266 | -0.64% |
| 2024-12-17 | 15.09 | 15.16 | 13.96 | 14.09 | 8.17 | qfq | 4,229,684 | 60,962,445 | -6.63% |
| 2024-12-16 | 14.79 | 15.20 | 14.71 | 15.09 | 8.75 | qfq | 3,509,481 | 52,772,099 | 2.58% |
| 2024-12-13 | 14.83 | 15.00 | 14.68 | 14.71 | 8.53 | qfq | 2,488,456 | 37,005,299 | -1.34% |
| 2024-12-12 | 14.60 | 14.94 | 14.60 | 14.91 | 8.65 | qfq | 3,477,236 | 51,441,905 | 2.47% |
| 2024-12-11 | 14.50 | 14.60 | 14.48 | 14.55 | 8.44 | qfq | 1,405,420 | 20,437,729 | -0.21% |
| 2024-12-10 | 14.94 | 15.03 | 14.55 | 14.58 | 8.46 | qfq | 2,356,488 | 34,655,407 | -0.68% |
| 2024-12-09 | 14.54 | 14.68 | 14.43 | 14.68 | 8.52 | qfq | 1,976,218 | 28,841,818 | 0.89% |
| 2024-12-06 | 14.47 | 14.60 | 14.45 | 14.55 | 8.44 | qfq | 1,746,761 | 25,375,009 | 0.48% |
| 2024-12-05 | 14.50 | 14.60 | 14.42 | 14.48 | 8.40 | qfq | 1,545,049 | 22,397,037 | -0.55% |
| 2024-12-04 | 14.75 | 14.80 | 14.41 | 14.56 | 8.45 | qfq | 1,929,176 | 28,231,604 | -0.75% |
| 2024-12-03 | 14.70 | 14.79 | 14.59 | 14.67 | 8.51 | qfq | 2,140,616 | 31,428,408 | -0.20% |
| 2024-12-02 | 14.64 | 14.71 | 14.53 | 14.70 | 8.53 | qfq | 2,153,364 | 31,502,818 | 0.41% |
| 2024-11-29 | 14.84 | 14.85 | 14.41 | 14.64 | 8.49 | qfq | 3,343,217 | 48,871,936 | -2.01% |
| 2024-11-28 | 14.80 | 15.03 | 14.60 | 14.94 | 8.67 | qfq | 5,355,893 | 79,401,566 | 0.47% |
| 2024-11-27 | 14.06 | 15.00 | 13.60 | 14.87 | 8.63 | qfq | 4,994,395 | 71,888,334 | 6.21% |
| 2024-11-26 | 14.30 | 14.30 | 13.98 | 14.00 | 8.12 | qfq | 2,165,584 | 30,510,817 | -2.10% |
| 2024-11-25 | 14.01 | 14.45 | 13.82 | 14.30 | 8.30 | qfq | 2,882,767 | 40,815,709 | 1.85% |
| 2024-11-22 | 14.37 | 14.64 | 13.99 | 14.04 | 8.15 | qfq | 2,955,546 | 42,147,968 | -2.90% |
| 2024-11-21 | 14.78 | 14.78 | 14.31 | 14.46 | 8.39 | qfq | 3,807,166 | 55,426,391 | -2.95% |
| 2024-11-20 | 14.73 | 14.98 | 14.42 | 14.90 | 8.64 | qfq | 6,279,896 | 91,633,373 | -0.60% |
| 2024-11-19 | 13.97 | 15.47 | 13.96 | 14.99 | 8.70 | qfq | 9,006,987 | 132,943,478 | 6.61% |
| 2024-11-18 | 14.08 | 14.24 | 13.87 | 14.06 | 8.16 | qfq | 3,103,284 | 43,679,121 | 0.07% |
| 2024-11-15 | 14.00 | 14.28 | 13.92 | 14.05 | 8.15 | qfq | 2,915,318 | 41,189,251 | 0.93% |
| 2024-11-14 | 14.10 | 14.18 | 13.91 | 13.92 | 8.08 | qfq | 1,914,307 | 26,849,172 | -1.21% |
| 2024-11-13 | 13.86 | 14.11 | 13.84 | 14.09 | 8.17 | qfq | 2,157,264 | 30,201,010 | 0.86% |
| 2024-11-12 | 14.06 | 14.18 | 13.87 | 13.97 | 8.10 | qfq | 1,972,346 | 27,678,297 | -0.57% |
| 2024-11-11 | 13.88 | 14.06 | 13.77 | 14.05 | 8.15 | qfq | 1,424,037 | 19,858,309 | 1.08% |
| 2024-11-08 | 14.00 | 14.27 | 13.70 | 13.90 | 8.06 | qfq | 2,139,469 | 29,812,099 | 0.22% |
| 2024-11-07 | 13.41 | 14.05 | 13.22 | 13.87 | 8.05 | qfq | 2,581,442 | 35,536,607 | 2.97% |
| 2024-11-06 | 13.58 | 13.64 | 13.39 | 13.47 | 7.81 | qfq | 1,496,105 | 20,193,743 | 0.22% |
| 2024-11-05 | 13.37 | 13.52 | 13.25 | 13.44 | 7.80 | qfq | 1,911,984 | 25,651,745 | 0.67% |
| 2024-11-04 | 13.13 | 13.35 | 13.05 | 13.35 | 7.75 | qfq | 1,350,888 | 17,877,075 | 1.75% |
| 2024-11-01 | 13.53 | 13.60 | 13.08 | 13.12 | 7.61 | qfq | 2,060,080 | 27,290,608 | -3.46% |
| 2024-10-31 | 13.49 | 13.68 | 13.47 | 13.59 | 7.88 | qfq | 1,511,736 | 20,513,523 | 0.89% |
| 2024-10-30 | 13.46 | 13.74 | 13.28 | 13.47 | 7.81 | qfq | 1,858,664 | 25,062,762 | -0.88% |
| 2024-10-29 | 14.03 | 14.06 | 13.56 | 13.59 | 7.88 | qfq | 1,880,636 | 25,867,602 | -3.14% |
| 2024-10-28 | 13.58 | 14.10 | 13.58 | 14.03 | 8.14 | qfq | 2,447,777 | 34,076,416 | 2.93% |
| 2024-10-25 | 13.35 | 13.66 | 13.33 | 13.63 | 7.91 | qfq | 2,059,693 | 27,829,470 | 2.40% |
| 2024-10-24 | 13.19 | 13.34 | 13.15 | 13.31 | 7.72 | qfq | 1,023,008 | 13,574,908 | 0.15% |
| 2024-10-23 | 13.36 | 13.45 | 13.24 | 13.29 | 7.71 | qfq | 1,772,860 | 23,687,264 | -0.08% |
| 2024-10-22 | 13.17 | 13.31 | 13.09 | 13.30 | 7.72 | qfq | 1,529,704 | 20,233,526 | 1.06% |
| 2024-10-21 | 13.18 | 13.30 | 13.06 | 13.16 | 7.63 | qfq | 1,984,513 | 26,132,359 | -0.08% |
| 2024-10-18 | 12.78 | 13.32 | 12.70 | 13.17 | 7.64 | qfq | 2,856,284 | 37,264,779 | 3.29% |
| 2024-10-17 | 13.00 | 13.15 | 12.73 | 12.75 | 7.40 | qfq | 1,539,456 | 19,844,830 | -1.47% |
| 2024-10-16 | 12.54 | 13.56 | 12.48 | 12.94 | 7.51 | qfq | 2,207,736 | 28,504,882 | 2.78% |
| 2024-10-15 | 12.77 | 12.84 | 12.58 | 12.59 | 7.30 | qfq | 1,195,136 | 15,191,265 | -1.41% |
| 2024-10-14 | 12.61 | 12.82 | 12.54 | 12.77 | 7.41 | qfq | 1,447,812 | 18,415,546 | 1.43% |
| 2024-10-11 | 13.01 | 13.02 | 12.50 | 12.59 | 7.30 | qfq | 1,725,248 | 21,937,523 | -3.23% |
| 2024-10-10 | 12.93 | 13.28 | 12.72 | 13.01 | 7.55 | qfq | 2,246,636 | 29,254,289 | 1.64% |
| 2024-10-09 | 13.60 | 13.60 | 12.66 | 12.80 | 7.43 | qfq | 3,378,832 | 44,265,889 | -7.58% |
| 2024-10-08 | 14.60 | 14.60 | 13.27 | 13.85 | 8.04 | qfq | 5,183,875 | 71,730,149 | 4.37% |
| 2024-09-30 | 12.55 | 13.39 | 12.30 | 13.27 | 7.70 | qfq | 5,340,071 | 68,648,280 | 8.95% |
| 2024-09-27 | 11.93 | 12.27 | 11.76 | 12.18 | 7.07 | qfq | 2,505,756 | 30,078,405 | 4.37% |
| 2024-09-26 | 11.35 | 11.73 | 11.35 | 11.67 | 6.77 | qfq | 1,438,628 | 16,660,231 | 1.83% |
| 2024-09-25 | 11.47 | 11.64 | 11.37 | 11.46 | 6.65 | qfq | 1,621,292 | 18,691,409 | 0.79% |
| 2024-09-24 | 11.13 | 11.38 | 11.10 | 11.37 | 6.60 | qfq | 1,093,688 | 12,321,615 | 2.52% |
| 2024-09-23 | 11.01 | 11.14 | 10.94 | 11.09 | 6.43 | qfq | 667,848 | 7,400,061 | 0.73% |
| 2024-09-20 | 11.03 | 11.10 | 10.94 | 11.01 | 6.39 | qfq | 678,524 | 7,471,771 | -0.63% |
| 2024-09-19 | 10.82 | 11.12 | 10.77 | 11.08 | 6.43 | qfq | 1,169,936 | 12,881,318 | 2.88% |
| 2024-09-18 | 10.88 | 11.05 | 10.51 | 10.77 | 6.25 | qfq | 1,109,700 | 11,828,056 | -1.19% |
| 2024-09-13 | 11.02 | 11.06 | 10.90 | 10.90 | 6.32 | qfq | 724,304 | 7,948,944 | -1.27% |
| 2024-09-12 | 11.10 | 11.15 | 11.02 | 11.04 | 6.40 | qfq | 497,260 | 5,512,023 | 0.18% |
| 2024-09-11 | 11.00 | 11.13 | 10.89 | 11.02 | 6.39 | qfq | 739,184 | 8,146,909 | -0.81% |
| 2024-09-10 | 10.99 | 11.27 | 10.97 | 11.11 | 6.45 | qfq | 940,764 | 10,418,730 | 0.18% |
| 2024-09-09 | 11.17 | 11.17 | 10.82 | 11.09 | 6.38 | qfq | 904,852 | 10,004,741 | 0.64% |
| 2024-09-06 | 11.26 | 11.27 | 11.02 | 11.02 | 6.34 | qfq | 990,508 | 11,032,700 | -2.13% |
| 2024-09-05 | 11.16 | 11.27 | 11.16 | 11.26 | 6.47 | qfq | 928,694 | 10,424,467 | 0.54% |
| 2024-09-04 | 11.17 | 11.31 | 11.00 | 11.20 | 6.44 | qfq | 1,082,540 | 12,161,266 | -0.44% |
| 2024-09-03 | 11.31 | 11.41 | 11.19 | 11.25 | 6.47 | qfq | 991,144 | 11,192,921 | -1.06% |
| 2024-09-02 | 11.43 | 11.49 | 11.36 | 11.37 | 6.54 | qfq | 1,468,288 | 16,782,969 | -0.52% |
| 2024-08-30 | 11.46 | 11.51 | 11.18 | 11.43 | 6.57 | qfq | 1,447,585 | 16,477,508 | 1.33% |
| 2024-08-29 | 11.28 | 11.30 | 11.13 | 11.28 | 6.49 | qfq | 936,480 | 10,519,490 | 0.36% |
| 2024-08-28 | 11.13 | 11.31 | 11.02 | 11.24 | 6.46 | qfq | 1,078,385 | 12,101,417 | 1.26% |
| 2024-08-27 | 11.16 | 11.25 | 11.03 | 11.10 | 6.38 | qfq | 815,176 | 9,061,495 | -0.89% |
| 2024-08-26 | 11.00 | 11.21 | 10.89 | 11.20 | 6.44 | qfq | 1,217,208 | 13,501,421 | 2.28% |
| 2024-08-23 | 11.15 | 11.15 | 10.85 | 10.95 | 6.30 | qfq | 1,092,148 | 11,988,032 | -1.97% |
| 2024-08-22 | 11.35 | 11.43 | 11.11 | 11.17 | 6.42 | qfq | 835,019 | 9,378,536 | -1.41% |
| 2024-08-21 | 11.29 | 11.38 | 11.22 | 11.33 | 6.51 | qfq | 888,553 | 10,047,567 | -0.26% |
| 2024-08-20 | 11.47 | 11.56 | 11.29 | 11.36 | 6.53 | qfq | 1,538,280 | 17,542,221 | -2.49% |
| 2024-08-19 | 11.72 | 11.85 | 11.55 | 11.65 | 6.70 | qfq | 2,206,513 | 25,775,907 | -0.60% |
| 2024-08-16 | 12.41 | 12.45 | 11.71 | 11.72 | 6.74 | qfq | 4,242,063 | 50,463,329 | -5.41% |
| 2024-08-15 | 12.46 | 12.49 | 12.28 | 12.39 | 7.12 | qfq | 1,262,761 | 15,629,406 | -0.56% |
| 2024-08-14 | 12.57 | 12.57 | 12.43 | 12.46 | 7.16 | qfq | 782,152 | 9,773,516 | -0.24% |
| 2024-08-13 | 12.29 | 12.51 | 12.14 | 12.49 | 7.18 | qfq | 981,888 | 12,171,659 | 1.30% |
| 2024-08-12 | 12.32 | 12.50 | 12.28 | 12.33 | 7.09 | qfq | 818,970 | 10,135,398 | -0.16% |
| 2024-08-09 | 12.53 | 12.55 | 12.34 | 12.35 | 7.10 | qfq | 927,372 | 11,541,414 | -1.28% |
| 2024-08-08 | 12.42 | 12.55 | 12.38 | 12.51 | 7.19 | qfq | 875,600 | 10,912,769 | 0.56% |
| 2024-08-07 | 12.37 | 12.54 | 12.30 | 12.44 | 7.15 | qfq | 967,809 | 12,040,568 | 0.48% |
| 2024-08-06 | 12.22 | 12.42 | 12.11 | 12.38 | 7.12 | qfq | 1,154,040 | 14,136,474 | 2.31% |
| 2024-08-05 | 12.35 | 12.51 | 12.09 | 12.10 | 6.96 | qfq | 1,214,960 | 14,943,447 | -2.18% |
| 2024-08-02 | 12.50 | 12.59 | 12.36 | 12.37 | 7.11 | qfq | 905,051 | 11,301,025 | -1.28% |
| 2024-08-01 | 12.51 | 12.62 | 12.47 | 12.53 | 7.20 | qfq | 1,119,760 | 14,038,135 | 0.16% |
| 2024-07-31 | 12.32 | 12.55 | 12.28 | 12.51 | 7.19 | qfq | 1,405,784 | 17,522,532 | 1.46% |
| 2024-07-30 | 12.33 | 12.42 | 12.24 | 12.33 | 7.09 | qfq | 943,085 | 11,628,708 | 0.41% |
| 2024-07-29 | 12.21 | 12.40 | 12.06 | 12.28 | 7.06 | qfq | 1,080,415 | 13,241,299 | 0.82% |
| 2024-07-26 | 12.00 | 12.23 | 12.00 | 12.18 | 7.00 | qfq | 755,400 | 9,178,685 | 0.50% |
| 2024-07-25 | 12.21 | 12.22 | 11.84 | 12.12 | 6.97 | qfq | 1,137,524 | 13,709,718 | 0.50% |
| 2024-07-24 | 12.10 | 12.29 | 11.97 | 12.06 | 6.93 | qfq | 1,350,491 | 16,331,871 | -0.41% |
| 2024-07-23 | 12.33 | 12.49 | 12.10 | 12.11 | 6.96 | qfq | 1,139,840 | 14,068,129 | -2.02% |
| 2024-07-22 | 12.36 | 12.48 | 12.20 | 12.36 | 7.11 | qfq | 677,484 | 8,347,823 | 0.00% |
| 2024-07-19 | 12.17 | 12.40 | 12.10 | 12.36 | 7.11 | qfq | 1,413,932 | 17,378,035 | 1.06% |
| 2024-07-18 | 12.43 | 12.43 | 12.00 | 12.23 | 7.03 | qfq | 1,154,320 | 13,985,633 | -0.65% |
| 2024-07-17 | 12.55 | 12.60 | 12.30 | 12.31 | 7.08 | qfq | 1,040,364 | 12,871,857 | -1.91% |
| 2024-07-16 | 12.82 | 12.82 | 12.50 | 12.55 | 7.22 | qfq | 900,132 | 11,323,177 | -1.18% |
| 2024-07-15 | 12.92 | 12.93 | 12.60 | 12.70 | 7.30 | qfq | 1,011,328 | 12,827,189 | -1.70% |
| 2024-07-12 | 13.04 | 13.18 | 12.85 | 12.92 | 7.43 | qfq | 1,140,120 | 14,837,457 | -1.00% |
| 2024-07-11 | 12.53 | 13.05 | 12.53 | 13.05 | 7.50 | qfq | 1,831,021 | 23,520,725 | 4.23% |
| 2024-07-10 | 12.67 | 12.73 | 12.51 | 12.52 | 7.20 | qfq | 909,648 | 11,468,558 | -1.96% |
| 2024-07-09 | 12.59 | 12.78 | 12.25 | 12.77 | 7.34 | qfq | 1,625,868 | 20,402,808 | 1.51% |
| 2024-07-08 | 12.94 | 12.94 | 12.56 | 12.58 | 7.23 | qfq | 1,229,983 | 15,594,569 | -2.78% |
| 2024-07-05 | 12.77 | 12.99 | 12.66 | 12.94 | 7.44 | qfq | 1,280,968 | 16,474,878 | 0.86% |
| 2024-07-04 | 13.30 | 13.37 | 12.76 | 12.83 | 7.38 | qfq | 1,556,556 | 20,268,018 | -3.39% |
| 2024-07-03 | 13.43 | 13.47 | 13.26 | 13.28 | 7.64 | qfq | 1,068,164 | 14,268,435 | -1.04% |
| 2024-07-02 | 13.36 | 13.44 | 13.27 | 13.42 | 7.72 | qfq | 1,181,353 | 15,793,634 | 0.83% |
| 2024-07-01 | 13.34 | 13.53 | 13.25 | 13.31 | 7.65 | qfq | 1,588,568 | 21,201,822 | 0.30% |
| 2024-06-28 | 13.01 | 13.40 | 13.00 | 13.27 | 7.63 | qfq | 1,741,368 | 23,093,989 | 1.84% |
| 2024-06-27 | 13.25 | 13.35 | 13.02 | 13.03 | 7.49 | qfq | 1,285,960 | 16,947,620 | -0.61% |
| 2024-06-26 | 12.58 | 13.12 | 12.57 | 13.11 | 7.54 | qfq | 1,240,025 | 15,922,049 | 3.39% |
| 2024-06-25 | 12.63 | 12.85 | 12.57 | 12.68 | 7.29 | qfq | 1,602,842 | 20,371,107 | 0.48% |
| 2024-06-24 | 12.97 | 13.10 | 12.50 | 12.62 | 7.26 | qfq | 1,623,808 | 20,671,730 | -4.03% |
| 2024-06-21 | 13.13 | 13.25 | 12.98 | 13.15 | 7.56 | qfq | 943,076 | 12,397,299 | -0.23% |
| 2024-06-20 | 13.33 | 13.39 | 13.11 | 13.18 | 7.58 | qfq | 1,216,704 | 16,058,289 | -1.42% |
| 2024-06-19 | 13.32 | 13.47 | 13.27 | 13.37 | 7.69 | qfq | 1,362,152 | 18,211,727 | 0.38% |
| 2024-06-18 | 13.55 | 13.55 | 13.11 | 13.32 | 7.66 | qfq | 1,500,504 | 19,908,366 | -16.33% |
| 2024-06-17 | 16.30 | 16.40 | 15.91 | 15.92 | 7.60 | qfq | 1,281,640 | 20,674,584 | -2.57% |
| 2024-06-14 | 16.39 | 16.50 | 16.28 | 16.34 | 7.80 | qfq | 1,204,640 | 19,713,124 | -0.24% |
| 2024-06-13 | 16.21 | 16.61 | 16.21 | 16.38 | 7.82 | qfq | 1,472,589 | 24,185,653 | 0.61% |
| 2024-06-12 | 15.86 | 16.37 | 15.71 | 16.28 | 7.78 | qfq | 1,540,301 | 24,852,683 | 2.65% |
| 2024-06-11 | 16.15 | 16.17 | 15.69 | 15.86 | 7.57 | qfq | 1,822,160 | 28,900,312 | -1.92% |
| 2024-06-07 | 15.65 | 16.19 | 15.65 | 16.17 | 7.72 | qfq | 2,240,198 | 35,794,452 | 4.05% |
| 2024-06-06 | 16.40 | 16.45 | 15.33 | 15.54 | 7.42 | qfq | 2,839,681 | 44,793,040 | -4.66% |
| 2024-06-05 | 16.92 | 16.92 | 16.27 | 16.30 | 7.78 | qfq | 1,879,400 | 31,181,077 | -3.66% |
| 2024-06-04 | 16.90 | 16.94 | 16.46 | 16.92 | 8.08 | qfq | 1,628,600 | 27,274,077 | 0.18% |
| 2024-06-03 | 16.99 | 17.13 | 16.76 | 16.89 | 8.07 | qfq | 1,847,025 | 31,248,894 | -0.53% |
| 2024-05-31 | 17.15 | 17.18 | 16.85 | 16.98 | 8.11 | qfq | 2,007,740 | 34,168,051 | -1.28% |
| 2024-05-30 | 17.65 | 17.82 | 17.18 | 17.20 | 8.21 | qfq | 3,304,800 | 57,718,548 | -2.05% |
| 2024-05-29 | 17.46 | 17.76 | 17.20 | 17.56 | 8.39 | qfq | 3,041,201 | 53,241,523 | -0.28% |
| 2024-05-28 | 17.21 | 18.20 | 17.15 | 17.61 | 8.41 | qfq | 4,250,361 | 75,115,072 | 1.67% |
| 2024-05-27 | 17.04 | 17.62 | 16.96 | 17.32 | 8.27 | qfq | 2,633,680 | 45,412,643 | 2.06% |
| 2024-05-24 | 16.91 | 17.40 | 16.81 | 16.97 | 8.10 | qfq | 1,673,180 | 28,672,794 | 0.30% |
| 2024-05-23 | 17.33 | 17.34 | 16.80 | 16.92 | 8.08 | qfq | 1,550,560 | 26,448,887 | -2.37% |
| 2024-05-22 | 17.40 | 17.44 | 17.20 | 17.33 | 8.28 | qfq | 1,283,760 | 22,205,143 | -0.86% |
| 2024-05-21 | 17.19 | 17.58 | 17.08 | 17.48 | 8.35 | qfq | 2,031,360 | 35,293,866 | 1.27% |
| 2024-05-20 | 17.31 | 17.31 | 17.02 | 17.26 | 8.24 | qfq | 1,456,020 | 25,007,041 | 1.53% |
| 2024-05-17 | 16.95 | 17.12 | 16.85 | 17.00 | 8.12 | qfq | 1,342,474 | 22,797,163 | 0.29% |
| 2024-05-16 | 16.70 | 17.12 | 16.70 | 16.95 | 8.10 | qfq | 1,649,705 | 27,969,149 | 1.50% |
| 2024-05-15 | 16.98 | 17.01 | 16.64 | 16.70 | 7.98 | qfq | 1,883,720 | 31,709,659 | -1.36% |
| 2024-05-14 | 16.81 | 17.01 | 16.75 | 16.93 | 8.09 | qfq | 1,787,400 | 30,209,968 | 0.00% |
| 2024-05-13 | 17.10 | 17.31 | 16.56 | 16.93 | 8.09 | qfq | 3,460,780 | 59,168,137 | -0.70% |
| 2024-05-10 | 16.85 | 17.30 | 16.79 | 17.05 | 8.14 | qfq | 2,312,760 | 39,362,285 | 0.53% |
| 2024-05-09 | 16.76 | 16.96 | 16.68 | 16.96 | 8.10 | qfq | 1,811,900 | 30,564,428 | 1.62% |
| 2024-05-08 | 16.58 | 16.99 | 16.57 | 16.69 | 7.97 | qfq | 2,395,034 | 40,199,718 | 0.42% |
| 2024-05-07 | 16.56 | 16.70 | 16.40 | 16.62 | 7.94 | qfq | 1,914,440 | 31,694,298 | 0.18% |
| 2024-05-06 | 16.40 | 16.60 | 16.31 | 16.59 | 7.92 | qfq | 2,918,504 | 48,032,346 | 2.41% |
| 2024-04-30 | 15.96 | 16.33 | 15.96 | 16.20 | 7.74 | qfq | 2,824,860 | 45,539,685 | 0.56% |
| 2024-04-29 | 15.34 | 16.18 | 15.34 | 16.11 | 7.69 | qfq | 5,364,045 | 84,911,002 | 8.48% |
| 2024-04-26 | 14.88 | 14.98 | 14.60 | 14.85 | 7.09 | qfq | 1,697,660 | 25,150,822 | -0.54% |
| 2024-04-25 | 14.56 | 14.97 | 14.50 | 14.93 | 7.13 | qfq | 1,429,044 | 21,167,389 | 2.54% |
| 2024-04-24 | 14.10 | 14.56 | 14.10 | 14.56 | 6.95 | qfq | 1,840,164 | 26,461,154 | 3.26% |
| 2024-04-23 | 13.62 | 14.10 | 13.61 | 14.10 | 6.73 | qfq | 1,390,280 | 19,390,454 | 2.62% |
| 2024-04-22 | 14.02 | 14.02 | 13.65 | 13.74 | 6.56 | qfq | 1,270,920 | 17,580,733 | -2.07% |
| 2024-04-19 | 13.91 | 14.20 | 13.81 | 14.03 | 6.70 | qfq | 1,558,460 | 21,851,920 | -0.07% |
| 2024-04-18 | 14.50 | 14.57 | 13.97 | 14.04 | 6.71 | qfq | 2,394,424 | 33,926,412 | -2.09% |
| 2024-04-17 | 13.41 | 14.41 | 13.40 | 14.34 | 6.85 | qfq | 3,588,776 | 50,440,987 | 7.58% |
| 2024-04-16 | 13.91 | 13.98 | 13.33 | 13.33 | 6.37 | qfq | 4,179,493 | 56,250,051 | -9.99% |
| 2024-04-15 | 16.06 | 16.12 | 14.81 | 14.81 | 7.07 | qfq | 5,969,682 | 91,207,618 | -9.97% |
| 2024-04-12 | 16.96 | 16.99 | 16.16 | 16.45 | 7.86 | qfq | 9,068,617 | 149,172,883 | -5.41% |
| 2024-04-11 | 15.66 | 17.39 | 15.20 | 17.39 | 8.31 | qfq | 5,759,524 | 97,520,411 | 9.99% |
| 2024-04-10 | 16.15 | 16.86 | 15.80 | 15.81 | 7.55 | qfq | 3,386,821 | 54,801,778 | -1.56% |
| 2024-04-09 | 15.79 | 16.17 | 15.60 | 16.06 | 7.67 | qfq | 1,976,740 | 31,493,625 | 1.39% |
| 2024-04-08 | 16.26 | 16.26 | 15.63 | 15.84 | 7.57 | qfq | 2,028,356 | 32,296,380 | -2.40% |
| 2024-04-03 | 16.09 | 16.30 | 15.84 | 16.23 | 7.75 | qfq | 1,213,200 | 19,508,815 | 0.62% |
| 2024-04-02 | 16.04 | 16.20 | 15.96 | 16.13 | 7.70 | qfq | 1,134,220 | 18,281,703 | 1.07% |
| 2024-04-01 | 15.69 | 15.96 | 15.68 | 15.96 | 7.62 | qfq | 887,461 | 14,073,391 | 2.11% |
| 2024-03-29 | 15.39 | 15.65 | 15.30 | 15.63 | 7.46 | qfq | 988,480 | 15,337,961 | 2.16% |
| 2024-03-28 | 14.86 | 15.44 | 14.77 | 15.30 | 7.31 | qfq | 1,162,860 | 17,627,534 | 2.68% |
| 2024-03-27 | 15.28 | 15.68 | 14.90 | 14.90 | 7.12 | qfq | 1,298,914 | 19,772,867 | -2.80% |
| 2024-03-26 | 15.25 | 15.59 | 15.05 | 15.33 | 7.32 | qfq | 1,133,560 | 17,324,501 | -0.45% |
| 2024-03-25 | 15.68 | 15.85 | 15.25 | 15.40 | 7.36 | qfq | 1,001,580 | 15,641,242 | -2.22% |
| 2024-03-22 | 16.06 | 16.18 | 15.71 | 15.75 | 7.52 | qfq | 1,244,200 | 19,767,534 | -2.05% |
| 2024-03-21 | 16.08 | 16.43 | 15.82 | 16.08 | 7.68 | qfq | 1,148,860 | 18,461,062 | -0.06% |
| 2024-03-20 | 15.77 | 16.16 | 15.72 | 16.09 | 7.68 | qfq | 1,247,220 | 19,900,611 | 2.03% |
| 2024-03-19 | 15.66 | 15.98 | 15.66 | 15.77 | 7.53 | qfq | 1,211,400 | 19,114,030 | 0.70% |
| 2024-03-18 | 15.70 | 15.75 | 15.40 | 15.66 | 7.48 | qfq | 1,343,313 | 20,938,640 | 0.51% |
| 2024-03-15 | 15.30 | 15.58 | 15.16 | 15.58 | 7.44 | qfq | 1,482,603 | 22,831,425 | 1.83% |
| 2024-03-14 | 15.35 | 15.46 | 15.01 | 15.30 | 7.31 | qfq | 1,261,100 | 19,285,929 | -0.39% |
| 2024-03-13 | 15.21 | 15.53 | 15.11 | 15.36 | 7.34 | qfq | 1,276,660 | 19,502,744 | 1.05% |
| 2024-03-12 | 14.99 | 15.20 | 14.83 | 15.20 | 7.26 | qfq | 1,401,440 | 21,072,616 | 1.60% |
| 2024-03-11 | 14.66 | 14.96 | 14.64 | 14.96 | 7.14 | qfq | 1,272,970 | 18,853,072 | 1.91% |
| 2024-03-08 | 14.49 | 14.78 | 14.23 | 14.68 | 7.01 | qfq | 1,328,240 | 19,376,761 | 0.75% |
| 2024-03-07 | 14.46 | 14.69 | 14.37 | 14.57 | 6.96 | qfq | 1,815,700 | 26,438,989 | 0.97% |
| 2024-03-06 | 14.15 | 14.47 | 14.10 | 14.43 | 6.89 | qfq | 1,598,114 | 22,889,538 | 1.98% |
| 2024-03-05 | 14.43 | 14.49 | 14.13 | 14.15 | 6.76 | qfq | 1,171,880 | 16,701,316 | -2.35% |
| 2024-03-04 | 14.85 | 14.94 | 14.21 | 14.49 | 6.92 | qfq | 1,371,493 | 19,921,718 | -1.23% |
| 2024-03-01 | 14.64 | 14.85 | 14.44 | 14.67 | 7.01 | qfq | 1,213,020 | 17,833,319 | 0.62% |
| 2024-02-29 | 13.81 | 14.65 | 13.54 | 14.58 | 6.96 | qfq | 2,479,326 | 35,479,474 | 3.62% |
| 2024-02-28 | 15.79 | 16.18 | 14.07 | 14.07 | 6.72 | qfq | 3,377,394 | 51,289,805 | -9.98% |
| 2024-02-27 | 15.12 | 15.64 | 15.00 | 15.63 | 7.46 | qfq | 1,347,152 | 20,712,281 | 3.10% |
| 2024-02-26 | 14.84 | 15.45 | 14.71 | 15.16 | 7.24 | qfq | 1,993,424 | 30,130,298 | 2.09% |
| 2024-02-23 | 14.61 | 14.89 | 14.52 | 14.85 | 7.09 | qfq | 1,646,856 | 24,241,114 | 2.06% |
| 2024-02-22 | 14.30 | 14.68 | 14.25 | 14.55 | 6.95 | qfq | 1,271,100 | 18,445,589 | 1.54% |
| 2024-02-21 | 13.90 | 14.78 | 13.75 | 14.33 | 6.84 | qfq | 2,119,625 | 30,479,906 | 3.09% |
| 2024-02-20 | 13.77 | 13.98 | 13.38 | 13.90 | 6.64 | qfq | 2,128,749 | 29,308,233 | 1.24% |
| 2024-02-19 | 12.90 | 13.76 | 12.90 | 13.73 | 6.56 | qfq | 3,273,313 | 43,656,894 | 9.66% |
| 2024-02-08 | 11.14 | 12.53 | 11.12 | 12.52 | 5.98 | qfq | 3,297,468 | 39,216,063 | 9.92% |
| 2024-02-07 | 12.51 | 12.54 | 11.33 | 11.39 | 5.44 | qfq | 4,040,410 | 46,887,533 | -9.46% |
| 2024-02-06 | 12.66 | 13.11 | 12.44 | 12.58 | 6.01 | qfq | 3,989,052 | 50,157,322 | -8.97% |
| 2024-02-05 | 15.14 | 15.33 | 13.82 | 13.82 | 6.60 | qfq | 2,081,580 | 29,215,549 | -9.97% |
| 2024-02-02 | 16.00 | 16.55 | 14.74 | 15.35 | 7.33 | qfq | 2,228,032 | 34,750,760 | -3.76% |
| 2024-02-01 | 16.56 | 16.65 | 15.76 | 15.95 | 7.62 | qfq | 2,116,182 | 33,973,932 | -5.57% |
| 2024-01-31 | 17.55 | 17.97 | 16.64 | 16.89 | 8.07 | qfq | 1,793,310 | 30,892,743 | -4.58% |
| 2024-01-30 | 18.00 | 18.20 | 17.64 | 17.70 | 8.45 | qfq | 1,281,421 | 22,949,753 | -3.23% |
| 2024-01-29 | 18.95 | 19.20 | 18.25 | 18.29 | 8.74 | qfq | 1,249,840 | 23,313,125 | -3.48% |
| 2024-01-26 | 18.62 | 19.19 | 18.50 | 18.95 | 9.05 | qfq | 1,647,031 | 31,269,079 | 2.10% |
| 2024-01-25 | 17.40 | 18.58 | 17.40 | 18.56 | 8.86 | qfq | 1,896,260 | 34,285,496 | 6.73% |
| 2024-01-24 | 17.10 | 17.55 | 16.80 | 17.39 | 8.31 | qfq | 1,494,140 | 25,739,272 | 1.70% |
| 2024-01-23 | 17.49 | 17.50 | 16.88 | 17.10 | 8.17 | qfq | 1,723,320 | 29,429,909 | -2.68% |
| 2024-01-22 | 18.52 | 18.56 | 17.27 | 17.57 | 8.39 | qfq | 1,563,420 | 28,123,481 | -4.98% |
| 2024-01-19 | 18.90 | 18.97 | 18.46 | 18.49 | 8.83 | qfq | 1,359,810 | 25,329,727 | -2.01% |
| 2024-01-18 | 19.48 | 19.60 | 18.44 | 18.87 | 9.01 | qfq | 1,782,921 | 33,677,089 | -3.23% |
| 2024-01-17 | 20.07 | 20.07 | 19.50 | 19.50 | 9.31 | qfq | 1,114,560 | 22,035,617 | -2.35% |
| 2024-01-16 | 20.65 | 20.70 | 19.80 | 19.97 | 9.54 | qfq | 2,093,620 | 42,168,460 | -2.87% |
| 2024-01-15 | 20.25 | 20.65 | 20.02 | 20.56 | 9.82 | qfq | 2,136,940 | 43,502,903 | 1.53% |
| 2024-01-12 | 20.11 | 20.53 | 20.11 | 20.25 | 9.67 | qfq | 1,139,520 | 23,189,362 | 0.70% |
| 2024-01-11 | 19.80 | 20.15 | 19.72 | 20.11 | 9.60 | qfq | 933,014 | 18,658,033 | 1.26% |
| 2024-01-10 | 20.06 | 20.19 | 19.81 | 19.86 | 9.49 | qfq | 1,116,934 | 22,299,673 | -1.29% |
| 2024-01-09 | 20.12 | 20.42 | 19.97 | 20.12 | 9.61 | qfq | 1,303,400 | 26,274,483 | 0.00% |
| 2024-01-08 | 20.57 | 20.60 | 20.11 | 20.12 | 9.61 | qfq | 1,326,620 | 26,914,243 | -2.24% |
| 2024-01-05 | 20.82 | 21.00 | 20.45 | 20.58 | 9.83 | qfq | 1,568,940 | 32,534,379 | -1.34% |
| 2024-01-04 | 20.89 | 20.96 | 20.69 | 20.86 | 9.96 | qfq | 1,452,120 | 30,234,892 | 0.10% |
| 2024-01-03 | 20.63 | 20.98 | 20.60 | 20.84 | 9.95 | qfq | 1,980,280 | 41,084,002 | 0.68% |
| 2024-01-02 | 19.81 | 20.83 | 19.81 | 20.70 | 9.89 | qfq | 2,802,224 | 57,376,164 | 4.81% |
| 2023-12-29 | 19.39 | 19.94 | 19.39 | 19.75 | 9.43 | qfq | 2,027,900 | 40,095,057 | 2.07% |
| 2023-12-28 | 18.65 | 19.36 | 18.65 | 19.35 | 9.24 | qfq | 2,544,700 | 48,586,334 | 2.93% |
| 2023-12-27 | 19.02 | 19.28 | 18.68 | 18.80 | 8.98 | qfq | 1,985,200 | 37,427,146 | -1.93% |
| 2023-12-26 | 18.89 | 19.29 | 18.71 | 19.17 | 9.16 | qfq | 2,846,940 | 54,350,310 | 1.59% |
| 2023-12-25 | 19.80 | 19.94 | 18.33 | 18.87 | 9.01 | qfq | 5,177,733 | 98,729,213 | -6.81% |
| 2023-12-22 | 21.02 | 21.22 | 20.20 | 20.25 | 9.67 | qfq | 4,245,700 | 87,251,317 | -4.53% |
| 2023-12-21 | 20.59 | 21.48 | 20.50 | 21.21 | 10.13 | qfq | 7,434,454 | 155,987,106 | 0.38% |
| 2023-12-20 | 19.85 | 21.87 | 19.81 | 21.13 | 10.09 | qfq | 10,154,660 | 217,080,912 | 6.29% |
| 2023-12-19 | 20.77 | 20.93 | 19.12 | 19.88 | 9.49 | qfq | 6,290,220 | 125,301,366 | -4.24% |
| 2023-12-18 | 21.39 | 21.63 | 20.68 | 20.76 | 9.91 | qfq | 6,609,649 | 138,509,727 | -2.35% |
| 2023-12-15 | 21.75 | 22.38 | 21.24 | 21.26 | 10.15 | qfq | 9,395,446 | 203,743,495 | -5.22% |
| 2023-12-14 | 20.47 | 22.43 | 20.42 | 22.43 | 10.71 | qfq | 4,963,394 | 107,683,577 | 10.00% |
| 2023-12-13 | 20.30 | 20.79 | 20.16 | 20.39 | 9.74 | qfq | 1,850,181 | 38,069,393 | 0.84% |
| 2023-12-12 | 20.19 | 20.23 | 19.70 | 20.22 | 9.66 | qfq | 926,701 | 18,518,430 | 0.75% |
| 2023-12-11 | 19.83 | 20.21 | 19.73 | 20.07 | 9.59 | qfq | 1,148,900 | 23,012,774 | -0.30% |
| 2023-12-08 | 20.49 | 20.58 | 20.07 | 20.13 | 9.61 | qfq | 864,000 | 17,520,735 | -1.32% |
| 2023-12-07 | 20.69 | 20.69 | 20.30 | 20.40 | 9.74 | qfq | 765,040 | 15,611,906 | -0.20% |
| 2023-12-06 | 20.35 | 20.79 | 20.35 | 20.44 | 9.76 | qfq | 1,367,811 | 28,108,378 | 0.05% |
| 2023-12-05 | 20.73 | 20.76 | 20.41 | 20.43 | 9.76 | qfq | 1,471,800 | 30,225,676 | -0.83% |
| 2023-12-04 | 20.61 | 20.71 | 20.38 | 20.60 | 9.84 | qfq | 823,380 | 16,933,269 | -0.19% |
| 2023-12-01 | 20.71 | 20.86 | 20.61 | 20.64 | 9.86 | qfq | 603,620 | 12,502,254 | -0.29% |
| 2023-11-30 | 20.71 | 20.92 | 20.58 | 20.70 | 9.89 | qfq | 618,050 | 12,800,049 | -0.34% |
| 2023-11-29 | 20.94 | 21.03 | 20.71 | 20.77 | 9.92 | qfq | 647,480 | 13,495,014 | -0.86% |
| 2023-11-28 | 20.61 | 21.00 | 20.52 | 20.95 | 10.01 | qfq | 1,328,173 | 27,685,331 | 1.65% |
| 2023-11-27 | 20.83 | 20.95 | 20.56 | 20.61 | 9.84 | qfq | 848,840 | 17,583,666 | -1.06% |
| 2023-11-24 | 20.97 | 21.04 | 20.72 | 20.83 | 9.95 | qfq | 542,780 | 11,309,553 | -1.00% |
| 2023-11-23 | 20.92 | 21.05 | 20.86 | 21.04 | 10.05 | qfq | 396,260 | 8,308,287 | 0.77% |
| 2023-11-22 | 20.93 | 21.12 | 20.88 | 20.88 | 9.97 | qfq | 512,820 | 10,759,524 | -0.24% |
| 2023-11-21 | 21.03 | 21.12 | 20.93 | 20.93 | 10.00 | qfq | 561,314 | 11,811,132 | -0.48% |
| 2023-11-20 | 20.90 | 21.08 | 20.81 | 21.03 | 10.04 | qfq | 658,901 | 13,812,772 | 1.01% |
| 2023-11-17 | 20.76 | 20.94 | 20.74 | 20.82 | 9.94 | qfq | 469,420 | 9,778,489 | -0.10% |
| 2023-11-16 | 20.81 | 20.92 | 20.71 | 20.84 | 9.95 | qfq | 696,637 | 14,517,358 | 0.14% |
| 2023-11-15 | 20.80 | 20.82 | 20.62 | 20.81 | 9.94 | qfq | 615,693 | 12,768,173 | 0.43% |
| 2023-11-14 | 20.89 | 20.89 | 20.55 | 20.72 | 9.90 | qfq | 794,380 | 16,422,844 | -0.43% |
| 2023-11-13 | 20.78 | 20.89 | 20.65 | 20.81 | 9.94 | qfq | 794,530 | 16,498,141 | 0.58% |
| 2023-11-10 | 20.71 | 20.76 | 20.48 | 20.69 | 9.88 | qfq | 831,200 | 17,165,638 | -0.05% |
| 2023-11-09 | 20.68 | 20.80 | 20.55 | 20.70 | 9.89 | qfq | 743,540 | 15,366,754 | -0.05% |
| 2023-11-08 | 20.49 | 20.77 | 20.47 | 20.71 | 9.89 | qfq | 911,220 | 18,805,790 | 0.58% |
| 2023-11-07 | 20.41 | 20.62 | 20.31 | 20.59 | 9.83 | qfq | 938,880 | 19,237,995 | 0.88% |
| 2023-11-06 | 20.59 | 20.71 | 20.24 | 20.41 | 9.75 | qfq | 1,386,200 | 28,231,625 | 0.25% |
| 2023-11-03 | 20.30 | 20.70 | 20.23 | 20.36 | 9.72 | qfq | 1,038,821 | 21,246,677 | 0.15% |
| 2023-11-02 | 20.29 | 20.43 | 20.13 | 20.33 | 9.71 | qfq | 747,540 | 15,150,513 | 0.30% |
| 2023-11-01 | 20.09 | 20.28 | 20.00 | 20.27 | 9.68 | qfq | 800,400 | 16,149,643 | 0.95% |
| 2023-10-31 | 20.04 | 20.18 | 19.90 | 20.08 | 9.59 | qfq | 732,980 | 14,674,147 | 0.30% |
| 2023-10-30 | 20.14 | 20.25 | 19.99 | 20.02 | 9.56 | qfq | 867,250 | 17,426,954 | -0.60% |
| 2023-10-27 | 20.13 | 20.30 | 20.01 | 20.14 | 9.62 | qfq | 949,880 | 19,188,161 | -0.05% |
| 2023-10-26 | 19.81 | 20.25 | 19.81 | 20.15 | 9.62 | qfq | 933,253 | 18,682,747 | 1.00% |
| 2023-10-25 | 19.78 | 20.01 | 19.71 | 19.95 | 9.53 | qfq | 782,941 | 15,609,982 | 1.32% |
| 2023-10-24 | 19.16 | 19.79 | 19.16 | 19.69 | 9.40 | qfq | 1,124,541 | 21,995,190 | 2.87% |
| 2023-10-23 | 19.43 | 19.62 | 19.05 | 19.14 | 9.14 | qfq | 730,696 | 14,051,020 | -1.64% |
| 2023-10-20 | 19.69 | 19.78 | 19.40 | 19.46 | 9.29 | qfq | 509,372 | 9,966,524 | -0.56% |
| 2023-10-19 | 19.54 | 19.85 | 19.28 | 19.57 | 9.35 | qfq | 819,391 | 16,099,843 | 0.15% |
| 2023-10-18 | 19.98 | 19.99 | 19.51 | 19.54 | 9.33 | qfq | 1,005,067 | 19,788,700 | -2.30% |
| 2023-10-17 | 19.88 | 20.03 | 19.80 | 20.00 | 9.55 | qfq | 631,680 | 12,594,908 | 0.70% |
| 2023-10-16 | 19.94 | 20.04 | 19.83 | 19.86 | 9.49 | qfq | 623,880 | 12,440,686 | -0.20% |
| 2023-10-13 | 20.13 | 20.19 | 19.85 | 19.90 | 9.50 | qfq | 733,120 | 14,618,924 | -1.19% |
| 2023-10-12 | 20.19 | 20.24 | 20.07 | 20.14 | 9.62 | qfq | 561,920 | 11,324,290 | -0.10% |
| 2023-10-11 | 20.09 | 20.28 | 19.90 | 20.16 | 9.63 | qfq | 875,040 | 17,610,966 | 1.15% |
| 2023-10-10 | 20.19 | 20.29 | 19.90 | 19.93 | 9.52 | qfq | 656,753 | 13,148,009 | -0.99% |
| 2023-10-09 | 20.64 | 20.74 | 19.79 | 20.13 | 9.61 | qfq | 1,727,694 | 34,841,514 | -2.66% |
| 2023-09-28 | 20.60 | 20.82 | 20.54 | 20.68 | 9.88 | qfq | 784,440 | 16,237,561 | 0.78% |
| 2023-09-27 | 20.30 | 20.59 | 20.21 | 20.52 | 9.80 | qfq | 772,740 | 15,831,843 | 1.18% |
| 2023-09-26 | 20.48 | 20.61 | 20.28 | 20.28 | 9.69 | qfq | 763,800 | 15,600,908 | -1.46% |
| 2023-09-25 | 20.72 | 20.75 | 20.41 | 20.58 | 9.83 | qfq | 541,880 | 11,141,654 | -0.63% |
| 2023-09-22 | 20.28 | 20.76 | 20.18 | 20.71 | 9.89 | qfq | 810,061 | 16,629,995 | 2.02% |
| 2023-09-21 | 20.60 | 20.70 | 20.30 | 20.30 | 9.70 | qfq | 655,060 | 13,403,564 | -1.46% |
| 2023-09-20 | 20.71 | 20.90 | 20.60 | 20.60 | 9.84 | qfq | 541,001 | 11,223,282 | -0.58% |
| 2023-09-19 | 20.80 | 21.00 | 20.70 | 20.72 | 9.90 | qfq | 496,116 | 10,311,773 | -0.62% |
| 2023-09-18 | 20.70 | 20.97 | 20.41 | 20.85 | 9.96 | qfq | 864,980 | 17,994,815 | 0.77% |
| 2023-09-15 | 21.05 | 21.06 | 20.62 | 20.69 | 9.88 | qfq | 665,580 | 13,816,911 | -1.15% |
| 2023-09-14 | 21.06 | 21.10 | 20.80 | 20.93 | 10.00 | qfq | 654,740 | 13,715,565 | -0.52% |
| 2023-09-13 | 21.01 | 21.14 | 20.84 | 21.04 | 10.05 | qfq | 683,180 | 14,323,827 | -0.05% |
| 2023-09-12 | 21.10 | 21.26 | 20.95 | 21.05 | 10.05 | qfq | 488,680 | 10,287,468 | -0.19% |
| 2023-09-11 | 20.95 | 21.19 | 20.79 | 21.09 | 10.07 | qfq | 729,880 | 15,355,820 | 0.67% |
| 2023-09-08 | 20.88 | 21.18 | 20.88 | 20.95 | 10.01 | qfq | 633,720 | 13,329,564 | 0.00% |
| 2023-09-07 | 21.27 | 21.45 | 20.94 | 20.95 | 10.01 | qfq | 737,600 | 15,570,771 | -1.50% |
| 2023-09-06 | 20.99 | 21.34 | 20.97 | 21.27 | 10.16 | qfq | 991,180 | 21,021,934 | 0.85% |
| 2023-09-05 | 20.98 | 21.12 | 20.90 | 21.09 | 10.07 | qfq | 792,440 | 16,657,045 | 0.57% |
| 2023-09-04 | 20.84 | 20.97 | 20.73 | 20.97 | 10.02 | qfq | 711,539 | 14,864,772 | 1.16% |
| 2023-09-01 | 20.76 | 20.86 | 20.55 | 20.73 | 9.90 | qfq | 788,833 | 16,312,302 | -0.14% |
| 2023-08-31 | 20.85 | 20.99 | 20.65 | 20.76 | 9.91 | qfq | 671,580 | 13,928,498 | -0.86% |
| 2023-08-30 | 20.85 | 21.19 | 20.77 | 20.94 | 10.00 | qfq | 996,180 | 20,918,397 | 0.14% |
| 2023-08-29 | 20.37 | 20.92 | 20.32 | 20.91 | 9.99 | qfq | 1,380,801 | 28,631,181 | 2.85% |
| 2023-08-28 | 20.99 | 20.99 | 20.14 | 20.33 | 9.71 | qfq | 1,324,420 | 27,203,934 | 1.65% |
| 2023-08-25 | 20.40 | 20.62 | 19.90 | 20.00 | 9.55 | qfq | 1,085,620 | 21,985,185 | -1.91% |
| 2023-08-24 | 20.51 | 20.69 | 20.27 | 20.39 | 9.74 | qfq | 781,300 | 15,953,578 | -0.63% |
| 2023-08-23 | 20.75 | 20.92 | 20.51 | 20.52 | 9.80 | qfq | 836,860 | 17,334,493 | -1.11% |
| 2023-08-22 | 20.68 | 20.99 | 20.35 | 20.75 | 9.91 | qfq | 1,570,833 | 32,418,743 | 0.44% |
| 2023-08-21 | 21.04 | 21.42 | 20.57 | 20.66 | 9.87 | qfq | 3,035,852 | 63,140,292 | -3.28% |
| 2023-08-18 | 21.83 | 21.90 | 21.34 | 21.36 | 10.20 | qfq | 2,027,954 | 43,816,397 | -2.86% |
| 2023-08-17 | 21.65 | 22.00 | 21.34 | 21.99 | 10.50 | qfq | 1,186,520 | 25,811,809 | 1.57% |
| 2023-08-16 | 21.50 | 21.78 | 21.43 | 21.65 | 10.34 | qfq | 836,060 | 18,100,816 | 0.14% |
| 2023-08-15 | 21.56 | 21.74 | 21.50 | 21.62 | 10.33 | qfq | 836,533 | 18,087,398 | 0.28% |
| 2023-08-14 | 21.68 | 21.80 | 21.36 | 21.56 | 10.30 | qfq | 1,370,241 | 29,522,104 | -1.28% |
| 2023-08-11 | 22.38 | 22.39 | 21.79 | 21.84 | 10.43 | qfq | 1,739,641 | 38,363,637 | -2.50% |
| 2023-08-10 | 21.75 | 22.42 | 21.70 | 22.40 | 10.70 | qfq | 2,684,040 | 59,642,915 | 2.99% |
| 2023-08-09 | 21.99 | 22.00 | 21.66 | 21.75 | 10.39 | qfq | 1,136,340 | 24,791,280 | -1.09% |
| 2023-08-08 | 22.03 | 22.15 | 21.83 | 21.99 | 10.50 | qfq | 1,314,220 | 28,865,140 | -0.18% |
| 2023-08-07 | 22.09 | 22.29 | 21.85 | 22.03 | 10.52 | qfq | 1,811,380 | 39,898,433 | -0.90% |
| 2023-08-04 | 22.23 | 22.43 | 22.21 | 22.23 | 10.62 | qfq | 1,408,260 | 31,371,804 | -0.18% |
| 2023-08-03 | 22.21 | 22.45 | 22.13 | 22.27 | 10.64 | qfq | 1,483,900 | 33,031,872 | -0.36% |
| 2023-08-02 | 22.52 | 22.78 | 22.30 | 22.35 | 10.67 | qfq | 2,356,341 | 52,813,912 | -1.72% |
| 2023-08-01 | 22.55 | 22.89 | 22.20 | 22.74 | 10.86 | qfq | 3,487,300 | 78,921,554 | 0.84% |
| 2023-07-31 | 22.50 | 22.65 | 22.12 | 22.55 | 10.77 | qfq | 3,614,960 | 80,985,965 | 0.13% |
| 2023-07-28 | 23.33 | 23.44 | 22.36 | 22.52 | 10.76 | qfq | 3,932,080 | 88,956,281 | -3.47% |
| 2023-07-27 | 24.20 | 24.21 | 23.17 | 23.33 | 11.14 | qfq | 5,041,995 | 118,851,111 | -3.44% |
| 2023-07-26 | 24.49 | 24.87 | 24.04 | 24.16 | 11.54 | qfq | 5,719,180 | 139,369,891 | -2.66% |
| 2023-07-25 | 24.88 | 25.25 | 24.25 | 24.82 | 11.85 | qfq | 8,202,174 | 202,656,319 | 1.14% |
| 2023-07-24 | 25.55 | 25.81 | 24.13 | 24.54 | 11.72 | qfq | 11,129,630 | 273,806,304 | -1.37% |
| 2023-07-21 | 22.64 | 24.88 | 22.64 | 24.88 | 11.88 | qfq | 5,762,729 | 142,034,669 | 9.99% |
| 2023-07-20 | 23.67 | 23.99 | 22.50 | 22.62 | 10.80 | qfq | 4,847,080 | 111,327,362 | -5.28% |
| 2023-07-19 | 22.88 | 25.40 | 22.88 | 23.88 | 11.41 | qfq | 5,229,574 | 125,304,634 | 3.29% |
| 2023-07-18 | 22.88 | 24.45 | 22.59 | 23.12 | 11.04 | qfq | 4,584,308 | 106,155,908 | 2.17% |