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
百通能源001376.SZ
最近收盘价9.542026-07-17
最近交易日2026-07-17
成交量（股）12,867,400
成交额（元）124,998,262
日线记录654
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-22 | 2025-08-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-03 | 2025-04-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-20 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-10 | 2024-04-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-20 | 2023-12-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 654 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 | 9.85 | 9.99 | 9.43 | 9.54 | 9.54 | qfq | 12,867,400 | 124,998,262 | -2.95% |
| 2026-07-16 | 9.89 | 10.04 | 9.76 | 9.83 | 9.83 | qfq | 9,303,100 | 91,889,868 | -1.40% |
| 2026-07-15 | 9.82 | 10.05 | 9.73 | 9.97 | 9.97 | qfq | 7,151,800 | 71,109,698 | 1.32% |
| 2026-07-14 | 9.55 | 9.86 | 9.43 | 9.84 | 9.84 | qfq | 8,091,000 | 78,173,880 | 2.50% |
| 2026-07-13 | 10.08 | 10.15 | 9.58 | 9.60 | 9.60 | qfq | 7,596,050 | 74,217,652 | -4.86% |
| 2026-07-10 | 9.91 | 10.29 | 9.71 | 10.09 | 10.09 | qfq | 9,154,300 | 92,488,344 | 2.33% |
| 2026-07-09 | 9.89 | 9.99 | 9.55 | 9.86 | 9.86 | qfq | 7,748,921 | 75,752,661 | -1.10% |
| 2026-07-08 | 10.16 | 10.19 | 9.95 | 9.97 | 9.87 | qfq | 7,580,700 | 76,129,386 | -1.38% |
| 2026-07-07 | 10.55 | 10.67 | 10.09 | 10.11 | 10.01 | qfq | 8,751,400 | 89,852,085 | -5.16% |
| 2026-07-06 | 10.77 | 11.07 | 10.65 | 10.66 | 10.55 | qfq | 7,897,200 | 85,319,251 | -1.39% |
| 2026-07-03 | 10.77 | 10.95 | 10.52 | 10.81 | 10.70 | qfq | 9,550,599 | 102,776,721 | 1.69% |
| 2026-07-02 | 10.46 | 10.93 | 10.46 | 10.63 | 10.52 | qfq | 9,998,499 | 107,397,342 | 0.66% |
| 2026-07-01 | 10.40 | 10.65 | 10.33 | 10.56 | 10.45 | qfq | 9,925,300 | 104,125,444 | 1.54% |
| 2026-06-30 | 10.33 | 10.43 | 10.14 | 10.40 | 10.30 | qfq | 8,974,332 | 92,656,306 | 0.68% |
| 2026-06-29 | 10.30 | 10.50 | 9.95 | 10.33 | 10.23 | qfq | 10,412,632 | 106,706,141 | -0.96% |
| 2026-06-26 | 10.95 | 10.98 | 10.42 | 10.43 | 10.33 | qfq | 10,314,600 | 109,594,171 | -4.22% |
| 2026-06-25 | 11.23 | 11.23 | 10.85 | 10.89 | 10.78 | qfq | 9,875,800 | 108,324,012 | -2.94% |
| 2026-06-24 | 11.59 | 11.62 | 11.10 | 11.22 | 11.11 | qfq | 9,771,100 | 109,981,334 | -3.03% |
| 2026-06-23 | 11.60 | 11.91 | 11.42 | 11.57 | 11.45 | qfq | 12,361,700 | 144,165,424 | -1.11% |
| 2026-06-22 | 11.51 | 11.73 | 11.01 | 11.70 | 11.58 | qfq | 14,685,450 | 166,155,026 | 1.04% |
| 2026-06-18 | 11.87 | 12.29 | 11.48 | 11.58 | 11.46 | qfq | 10,284,200 | 120,543,030 | -2.93% |
| 2026-06-17 | 12.21 | 12.35 | 11.86 | 11.93 | 11.81 | qfq | 13,007,036 | 156,469,269 | -3.40% |
| 2026-06-16 | 12.70 | 12.70 | 12.34 | 12.35 | 12.23 | qfq | 11,851,302 | 147,748,835 | -2.60% |
| 2026-06-15 | 12.14 | 13.25 | 12.12 | 12.68 | 12.55 | qfq | 18,405,900 | 235,343,884 | 4.88% |
| 2026-06-12 | 11.79 | 12.41 | 11.71 | 12.09 | 11.97 | qfq | 16,207,600 | 196,296,899 | 3.78% |
| 2026-06-11 | 11.74 | 11.99 | 11.53 | 11.65 | 11.53 | qfq | 11,734,000 | 137,552,947 | -1.94% |
| 2026-06-10 | 12.08 | 12.23 | 11.76 | 11.88 | 11.76 | qfq | 15,248,199 | 182,455,802 | -3.81% |
| 2026-06-09 | 12.90 | 12.90 | 12.22 | 12.35 | 12.23 | qfq | 16,223,199 | 201,643,838 | -2.53% |
| 2026-06-08 | 13.47 | 13.80 | 12.56 | 12.67 | 12.54 | qfq | 23,020,900 | 301,586,265 | -7.59% |
| 2026-06-05 | 14.24 | 14.47 | 13.45 | 13.71 | 13.57 | qfq | 31,647,089 | 439,037,458 | -4.66% |
| 2026-06-04 | 13.04 | 14.38 | 12.90 | 14.38 | 14.24 | qfq | 17,010,614 | 238,035,526 | 10.02% |
| 2026-06-03 | 14.00 | 14.02 | 12.80 | 13.07 | 12.94 | qfq | 31,834,420 | 424,683,823 | -7.63% |
| 2026-06-02 | 14.47 | 14.51 | 13.90 | 14.15 | 14.01 | qfq | 15,152,700 | 214,102,457 | -3.02% |
| 2026-06-01 | 14.50 | 14.93 | 14.13 | 14.59 | 14.44 | qfq | 19,983,000 | 291,565,689 | 0.21% |
| 2026-05-29 | 14.73 | 15.16 | 14.52 | 14.56 | 14.41 | qfq | 24,556,324 | 363,897,718 | -1.22% |
| 2026-05-28 | 15.00 | 15.20 | 14.49 | 14.74 | 14.59 | qfq | 24,750,200 | 366,496,297 | -1.73% |
| 2026-05-27 | 15.49 | 15.60 | 14.92 | 15.00 | 14.85 | qfq | 35,595,600 | 540,123,798 | -1.83% |
| 2026-05-26 | 13.78 | 15.28 | 13.60 | 15.28 | 15.13 | qfq | 30,063,922 | 442,170,413 | 10.01% |
| 2026-05-25 | 14.10 | 14.40 | 13.75 | 13.89 | 13.75 | qfq | 12,836,800 | 179,813,612 | -1.56% |
| 2026-05-22 | 13.19 | 14.48 | 13.07 | 14.11 | 13.97 | qfq | 21,899,400 | 304,068,686 | 6.97% |
| 2026-05-21 | 13.88 | 14.07 | 13.18 | 13.19 | 13.06 | qfq | 12,519,600 | 170,442,269 | -5.31% |
| 2026-05-20 | 13.84 | 14.29 | 13.67 | 13.93 | 13.79 | qfq | 13,023,000 | 181,926,293 | -0.92% |
| 2026-05-19 | 13.60 | 14.16 | 13.36 | 14.06 | 13.92 | qfq | 13,764,700 | 189,319,545 | 3.08% |
| 2026-05-18 | 13.70 | 13.83 | 13.28 | 13.64 | 13.50 | qfq | 10,996,300 | 150,041,567 | -1.45% |
| 2026-05-15 | 14.59 | 14.73 | 13.75 | 13.84 | 13.70 | qfq | 19,805,063 | 277,208,502 | -5.98% |
| 2026-05-14 | 15.61 | 15.61 | 14.51 | 14.72 | 14.57 | qfq | 24,952,466 | 370,939,243 | -5.52% |
| 2026-05-13 | 15.52 | 15.84 | 15.35 | 15.58 | 15.42 | qfq | 11,580,600 | 180,252,619 | 0.84% |
| 2026-05-12 | 15.75 | 16.00 | 15.40 | 15.45 | 15.30 | qfq | 10,929,000 | 171,280,581 | -1.59% |
| 2026-05-11 | 15.94 | 16.07 | 15.52 | 15.70 | 15.54 | qfq | 11,070,600 | 174,546,515 | -1.13% |
| 2026-05-08 | 15.56 | 16.20 | 15.47 | 15.88 | 15.72 | qfq | 11,733,347 | 186,306,019 | 1.99% |
| 2026-05-07 | 15.23 | 15.69 | 15.13 | 15.57 | 15.41 | qfq | 11,896,500 | 183,976,260 | 2.50% |
| 2026-05-06 | 15.20 | 15.32 | 15.05 | 15.19 | 15.04 | qfq | 11,008,304 | 167,054,586 | 0.13% |
| 2026-04-30 | 15.26 | 15.38 | 15.05 | 15.17 | 15.02 | qfq | 7,737,500 | 117,311,389 | -0.52% |
| 2026-04-29 | 14.98 | 15.53 | 14.95 | 15.25 | 15.10 | qfq | 8,768,900 | 134,687,566 | 1.40% |
| 2026-04-28 | 15.35 | 15.48 | 14.86 | 15.04 | 14.89 | qfq | 9,916,200 | 149,397,889 | -3.16% |
| 2026-04-27 | 15.47 | 15.63 | 15.26 | 15.53 | 15.37 | qfq | 9,997,555 | 154,725,645 | 0.13% |
| 2026-04-24 | 15.68 | 15.98 | 15.47 | 15.51 | 15.35 | qfq | 8,741,300 | 137,052,593 | -2.27% |
| 2026-04-23 | 16.16 | 16.25 | 15.51 | 15.87 | 15.71 | qfq | 11,022,600 | 173,607,868 | -1.73% |
| 2026-04-22 | 15.68 | 16.21 | 15.57 | 16.15 | 15.99 | qfq | 7,915,400 | 126,366,385 | 2.34% |
| 2026-04-21 | 15.95 | 15.95 | 15.43 | 15.78 | 15.62 | qfq | 7,468,500 | 116,866,326 | -1.13% |
| 2026-04-20 | 16.08 | 16.14 | 15.72 | 15.96 | 15.80 | qfq | 8,482,300 | 135,172,913 | -0.75% |
| 2026-04-17 | 16.30 | 16.30 | 15.87 | 16.08 | 15.92 | qfq | 7,454,800 | 119,564,699 | -1.53% |
| 2026-04-16 | 15.68 | 16.39 | 15.50 | 16.33 | 16.17 | qfq | 12,739,700 | 203,809,634 | 3.81% |
| 2026-04-15 | 16.22 | 16.29 | 15.69 | 15.73 | 15.57 | qfq | 9,491,200 | 151,058,862 | -2.66% |
| 2026-04-14 | 16.43 | 16.82 | 15.91 | 16.16 | 16.00 | qfq | 11,736,105 | 189,997,908 | 0.12% |
| 2026-04-13 | 15.81 | 16.48 | 15.73 | 16.14 | 15.98 | qfq | 10,936,800 | 175,382,617 | 1.13% |
| 2026-04-10 | 15.96 | 16.21 | 15.79 | 15.96 | 15.80 | qfq | 8,437,100 | 134,757,560 | 0.44% |
| 2026-04-09 | 15.65 | 16.04 | 15.18 | 15.89 | 15.73 | qfq | 10,792,800 | 169,325,416 | -0.06% |
| 2026-04-08 | 15.92 | 16.10 | 15.48 | 15.90 | 15.74 | qfq | 13,863,500 | 219,173,523 | 4.61% |
| 2026-04-07 | 14.75 | 15.58 | 14.68 | 15.20 | 15.05 | qfq | 13,900,403 | 211,489,080 | 3.75% |
| 2026-04-03 | 15.23 | 15.28 | 14.60 | 14.65 | 14.50 | qfq | 11,614,900 | 172,235,530 | -3.81% |
| 2026-04-02 | 15.79 | 15.92 | 15.18 | 15.23 | 15.08 | qfq | 15,096,800 | 233,285,694 | -3.55% |
| 2026-04-01 | 16.04 | 16.35 | 15.50 | 15.79 | 15.63 | qfq | 19,739,000 | 313,459,848 | 0.19% |
| 2026-03-31 | 16.00 | 17.44 | 15.70 | 15.76 | 15.60 | qfq | 26,084,900 | 429,234,842 | -1.50% |
| 2026-03-30 | 17.86 | 17.92 | 15.90 | 16.00 | 15.84 | qfq | 27,394,572 | 454,686,741 | -4.65% |
| 2026-03-27 | 16.92 | 17.40 | 16.38 | 16.78 | 16.61 | qfq | 18,430,810 | 310,450,302 | -1.29% |
| 2026-03-26 | 18.00 | 18.13 | 16.92 | 17.00 | 16.83 | qfq | 17,492,800 | 301,869,257 | -4.92% |
| 2026-03-25 | 16.80 | 17.88 | 16.30 | 17.88 | 17.70 | qfq | 16,240,812 | 281,464,546 | 10.03% |
| 2026-03-24 | 15.93 | 16.38 | 15.63 | 16.25 | 16.09 | qfq | 13,495,200 | 215,937,580 | 4.10% |
| 2026-03-23 | 16.03 | 16.23 | 15.45 | 15.61 | 15.45 | qfq | 15,516,600 | 244,877,497 | -5.39% |
| 2026-03-20 | 17.00 | 17.28 | 16.38 | 16.50 | 16.33 | qfq | 15,462,400 | 259,784,126 | -1.96% |
| 2026-03-19 | 18.00 | 18.10 | 16.67 | 16.83 | 16.66 | qfq | 20,012,000 | 342,691,064 | -7.93% |
| 2026-03-18 | 19.65 | 19.82 | 17.98 | 18.28 | 18.10 | qfq | 19,122,500 | 356,244,369 | -6.92% |
| 2026-03-17 | 21.07 | 21.18 | 19.59 | 19.64 | 19.44 | qfq | 10,498,900 | 211,883,706 | -5.94% |
| 2026-03-16 | 21.94 | 22.32 | 20.82 | 20.88 | 20.67 | qfq | 15,778,200 | 337,648,207 | -4.09% |
| 2026-03-13 | 22.37 | 23.40 | 21.60 | 21.77 | 21.55 | qfq | 19,870,400 | 447,581,602 | -1.18% |
| 2026-03-12 | 20.86 | 22.22 | 20.32 | 22.03 | 21.81 | qfq | 22,097,221 | 478,778,265 | 6.58% |
| 2026-03-11 | 20.70 | 21.07 | 20.02 | 20.67 | 20.46 | qfq | 11,101,400 | 228,772,373 | 0.29% |
| 2026-03-10 | 20.71 | 20.98 | 20.24 | 20.61 | 20.40 | qfq | 11,279,300 | 231,737,382 | -0.96% |
| 2026-03-09 | 20.87 | 21.15 | 19.71 | 20.81 | 20.60 | qfq | 17,186,800 | 352,498,401 | -1.61% |
| 2026-03-06 | 22.10 | 22.10 | 20.98 | 21.15 | 20.94 | qfq | 15,715,700 | 333,488,896 | -4.86% |
| 2026-03-05 | 24.05 | 24.50 | 21.59 | 22.23 | 22.01 | qfq | 26,703,100 | 602,414,535 | -2.93% |
| 2026-03-04 | 21.33 | 23.40 | 20.90 | 22.90 | 22.67 | qfq | 29,463,352 | 667,932,680 | 7.01% |
| 2026-03-03 | 22.66 | 23.72 | 21.01 | 21.40 | 21.19 | qfq | 25,450,368 | 567,267,612 | -3.04% |
| 2026-03-02 | 21.20 | 22.52 | 20.61 | 22.07 | 21.85 | qfq | 27,468,572 | 599,423,635 | 5.60% |
| 2026-02-27 | 20.17 | 21.18 | 19.94 | 20.90 | 20.69 | qfq | 18,876,908 | 388,314,565 | 3.98% |
| 2026-02-26 | 20.59 | 21.07 | 19.86 | 20.10 | 19.90 | qfq | 12,593,905 | 254,232,621 | -2.33% |
| 2026-02-25 | 19.92 | 21.07 | 19.58 | 20.58 | 20.37 | qfq | 17,525,505 | 359,269,695 | 3.26% |
| 2026-02-24 | 19.25 | 20.48 | 19.18 | 19.93 | 19.73 | qfq | 23,406,305 | 464,940,429 | 4.18% |
| 2026-02-13 | 20.39 | 20.47 | 19.06 | 19.13 | 18.94 | qfq | 14,843,200 | 291,101,574 | -6.23% |
| 2026-02-12 | 21.13 | 21.13 | 20.20 | 20.40 | 20.20 | qfq | 17,203,300 | 352,777,510 | -3.45% |
| 2026-02-11 | 19.17 | 21.13 | 19.01 | 21.13 | 20.92 | qfq | 24,455,000 | 498,438,841 | 9.99% |
| 2026-02-10 | 19.66 | 20.04 | 19.19 | 19.21 | 19.02 | qfq | 11,508,500 | 225,069,166 | -3.22% |
| 2026-02-09 | 20.20 | 20.22 | 18.80 | 19.85 | 19.65 | qfq | 24,191,600 | 469,784,592 | -0.25% |
| 2026-02-06 | 19.30 | 20.57 | 19.05 | 19.90 | 19.70 | qfq | 21,444,685 | 426,661,525 | 1.22% |
| 2026-02-05 | 20.40 | 20.63 | 19.40 | 19.66 | 19.46 | qfq | 18,221,600 | 360,490,062 | -5.02% |
| 2026-02-04 | 21.08 | 21.24 | 20.00 | 20.70 | 20.49 | qfq | 23,676,769 | 485,141,324 | -2.77% |
| 2026-02-03 | 22.80 | 23.40 | 20.67 | 21.29 | 21.08 | qfq | 33,253,436 | 713,659,709 | -3.58% |
| 2026-02-02 | 22.56 | 23.68 | 22.00 | 22.08 | 21.86 | qfq | 31,578,674 | 717,094,178 | -6.95% |
| 2026-01-30 | 24.35 | 25.22 | 22.93 | 23.73 | 23.49 | qfq | 35,979,207 | 854,697,209 | -3.22% |
| 2026-01-29 | 23.30 | 24.52 | 23.00 | 24.52 | 24.27 | qfq | 29,994,921 | 723,787,581 | 10.00% |
| 2026-01-28 | 22.29 | 22.29 | 22.29 | 22.29 | 22.07 | qfq | 5,392,603 | 120,201,121 | 10.02% |
| 2026-01-27 | 20.80 | 21.02 | 19.80 | 20.26 | 20.06 | qfq | 25,426,501 | 514,898,133 | -3.52% |
| 2026-01-26 | 21.23 | 22.56 | 20.80 | 21.00 | 20.79 | qfq | 22,982,205 | 495,962,103 | -1.04% |
| 2026-01-23 | 21.50 | 22.06 | 21.02 | 21.22 | 21.01 | qfq | 23,766,556 | 508,275,802 | -1.39% |
| 2026-01-22 | 19.56 | 21.52 | 19.13 | 21.52 | 21.30 | qfq | 38,680,280 | 802,808,621 | 10.02% |
| 2026-01-21 | 18.67 | 20.00 | 18.50 | 19.56 | 19.36 | qfq | 29,685,005 | 578,347,384 | 4.71% |
| 2026-01-20 | 19.76 | 19.77 | 18.50 | 18.68 | 18.49 | qfq | 35,010,105 | 661,808,005 | -5.47% |
| 2026-01-19 | 17.96 | 19.76 | 17.64 | 19.76 | 19.56 | qfq | 25,071,917 | 478,176,000 | 10.02% |
| 2026-01-16 | 18.04 | 18.39 | 17.51 | 17.96 | 17.78 | qfq | 36,186,905 | 647,030,269 | 1.47% |
| 2026-01-15 | 16.05 | 17.70 | 16.00 | 17.70 | 17.52 | qfq | 18,875,441 | 321,050,913 | 10.01% |
| 2026-01-14 | 15.76 | 16.39 | 15.60 | 16.09 | 15.93 | qfq | 17,552,204 | 282,002,395 | 2.09% |
| 2026-01-13 | 16.36 | 16.79 | 15.72 | 15.76 | 15.60 | qfq | 19,008,800 | 306,807,414 | -4.31% |
| 2026-01-12 | 16.66 | 16.99 | 16.05 | 16.47 | 16.30 | qfq | 23,191,283 | 381,084,723 | -2.54% |
| 2026-01-09 | 17.24 | 17.45 | 16.65 | 16.90 | 16.73 | qfq | 15,346,700 | 260,076,765 | -2.48% |
| 2026-01-08 | 17.36 | 17.48 | 16.86 | 17.33 | 17.16 | qfq | 14,098,890 | 242,050,759 | -0.74% |
| 2026-01-07 | 17.98 | 18.06 | 17.05 | 17.46 | 17.28 | qfq | 19,767,953 | 341,689,845 | -2.73% |
| 2026-01-06 | 16.88 | 18.17 | 16.71 | 17.95 | 17.77 | qfq | 27,335,021 | 484,605,459 | 5.28% |
| 2026-01-05 | 17.50 | 18.29 | 16.82 | 17.05 | 16.88 | qfq | 23,264,858 | 405,501,103 | 1.25% |
| 2025-12-31 | 16.72 | 17.33 | 16.50 | 16.84 | 16.67 | qfq | 17,199,173 | 289,995,648 | 0.30% |
| 2025-12-30 | 17.16 | 17.16 | 16.17 | 16.79 | 16.62 | qfq | 35,447,600 | 590,412,133 | -2.33% |
| 2025-12-29 | 17.95 | 18.50 | 16.94 | 17.19 | 17.02 | qfq | 34,844,057 | 609,472,519 | -5.45% |
| 2025-12-26 | 16.61 | 18.18 | 16.61 | 18.18 | 18.00 | qfq | 30,394,482 | 533,432,209 | 9.98% |
| 2025-12-25 | 15.46 | 16.86 | 15.46 | 16.53 | 16.36 | qfq | 29,719,705 | 488,787,164 | 5.62% |
| 2025-12-24 | 15.20 | 15.89 | 15.19 | 15.65 | 15.49 | qfq | 23,359,922 | 363,744,709 | 3.03% |
| 2025-12-23 | 15.95 | 16.52 | 15.12 | 15.19 | 15.04 | qfq | 27,516,204 | 432,648,784 | -4.10% |
| 2025-12-22 | 15.05 | 16.45 | 14.90 | 15.84 | 15.68 | qfq | 30,038,400 | 481,125,390 | 5.18% |
| 2025-12-19 | 14.74 | 15.34 | 14.50 | 15.06 | 14.91 | qfq | 24,776,356 | 368,934,593 | 1.14% |
| 2025-12-18 | 15.07 | 15.47 | 14.80 | 14.89 | 14.74 | qfq | 24,881,700 | 374,477,690 | -1.91% |
| 2025-12-17 | 14.26 | 15.55 | 14.05 | 15.18 | 15.03 | qfq | 36,977,206 | 556,378,621 | 6.01% |
| 2025-12-16 | 14.45 | 15.12 | 14.29 | 14.32 | 14.18 | qfq | 29,747,700 | 437,487,609 | -0.83% |
| 2025-12-15 | 14.69 | 14.70 | 14.04 | 14.44 | 14.30 | qfq | 31,293,497 | 450,132,700 | -1.77% |
| 2025-12-12 | 13.80 | 15.10 | 13.80 | 14.70 | 14.55 | qfq | 73,907,436 | 1,070,421,415 | 5.38% |
| 2025-12-11 | 12.80 | 14.11 | 12.80 | 13.95 | 13.81 | qfq | 58,354,393 | 810,871,666 | 8.73% |
| 2025-12-10 | 12.24 | 13.12 | 12.24 | 12.83 | 12.70 | qfq | 17,111,300 | 217,524,598 | 4.82% |
| 2025-12-09 | 12.48 | 12.49 | 12.23 | 12.24 | 12.12 | qfq | 6,654,690 | 81,890,405 | -1.92% |
| 2025-12-08 | 12.66 | 12.71 | 12.44 | 12.48 | 12.35 | qfq | 6,122,900 | 76,742,415 | -1.34% |
| 2025-12-05 | 12.60 | 12.71 | 12.45 | 12.65 | 12.52 | qfq | 4,229,000 | 53,138,306 | 0.40% |
| 2025-12-04 | 12.69 | 12.78 | 12.50 | 12.60 | 12.47 | qfq | 4,687,300 | 59,128,781 | -0.79% |
| 2025-12-03 | 12.80 | 12.84 | 12.60 | 12.70 | 12.57 | qfq | 4,399,200 | 55,891,275 | -0.78% |
| 2025-12-02 | 12.88 | 12.88 | 12.73 | 12.80 | 12.67 | qfq | 3,691,200 | 47,172,547 | -0.62% |
| 2025-12-01 | 12.76 | 12.90 | 12.74 | 12.88 | 12.75 | qfq | 4,938,200 | 63,481,834 | 0.78% |
| 2025-11-28 | 12.68 | 12.78 | 12.55 | 12.78 | 12.65 | qfq | 3,897,352 | 49,411,401 | 0.87% |
| 2025-11-27 | 12.65 | 12.77 | 12.58 | 12.67 | 12.54 | qfq | 3,932,400 | 49,894,568 | 0.16% |
| 2025-11-26 | 12.81 | 12.92 | 12.63 | 12.65 | 12.52 | qfq | 5,884,021 | 75,138,271 | -1.25% |
| 2025-11-25 | 12.96 | 13.02 | 12.81 | 12.81 | 12.68 | qfq | 7,034,300 | 90,702,777 | -0.70% |
| 2025-11-24 | 12.84 | 12.97 | 12.73 | 12.90 | 12.77 | qfq | 5,780,100 | 74,263,584 | 1.02% |
| 2025-11-21 | 13.15 | 13.34 | 12.76 | 12.77 | 12.64 | qfq | 10,520,921 | 136,799,775 | -4.20% |
| 2025-11-20 | 13.50 | 13.53 | 13.31 | 13.33 | 13.20 | qfq | 5,959,334 | 79,821,945 | -0.67% |
| 2025-11-19 | 13.41 | 13.46 | 13.29 | 13.42 | 13.29 | qfq | 7,333,552 | 98,146,608 | 0.45% |
| 2025-11-18 | 13.61 | 13.66 | 13.28 | 13.36 | 13.23 | qfq | 9,610,889 | 128,748,858 | -1.62% |
| 2025-11-17 | 13.68 | 13.80 | 13.53 | 13.58 | 13.44 | qfq | 9,022,879 | 122,635,023 | -0.59% |
| 2025-11-14 | 13.98 | 14.02 | 13.66 | 13.66 | 13.52 | qfq | 17,102,879 | 236,169,529 | -1.73% |
| 2025-11-13 | 13.25 | 14.32 | 13.04 | 13.90 | 13.76 | qfq | 34,901,724 | 479,890,493 | 5.14% |
| 2025-11-12 | 13.08 | 13.50 | 13.03 | 13.22 | 13.09 | qfq | 12,095,007 | 160,546,899 | 1.07% |
| 2025-11-11 | 13.19 | 13.25 | 13.00 | 13.08 | 12.95 | qfq | 9,149,683 | 119,707,492 | -1.28% |
| 2025-11-10 | 12.90 | 13.30 | 12.82 | 13.25 | 13.12 | qfq | 16,974,230 | 222,125,909 | 3.43% |
| 2025-11-07 | 12.70 | 12.99 | 12.68 | 12.81 | 12.68 | qfq | 7,106,309 | 91,139,271 | 0.71% |
| 2025-11-06 | 12.76 | 12.82 | 12.68 | 12.72 | 12.59 | qfq | 6,244,348 | 79,551,318 | -0.08% |
| 2025-11-05 | 12.67 | 12.77 | 12.62 | 12.73 | 12.60 | qfq | 5,070,169 | 64,493,321 | 0.39% |
| 2025-11-04 | 12.58 | 12.79 | 12.56 | 12.68 | 12.55 | qfq | 6,293,176 | 79,852,878 | 0.40% |
| 2025-11-03 | 12.66 | 12.68 | 12.55 | 12.63 | 12.50 | qfq | 5,595,900 | 70,482,379 | -0.08% |
| 2025-10-31 | 12.51 | 12.65 | 12.49 | 12.64 | 12.51 | qfq | 5,814,000 | 73,223,749 | 1.04% |
| 2025-10-30 | 12.84 | 12.90 | 12.51 | 12.51 | 12.38 | qfq | 8,915,300 | 112,797,737 | -2.65% |
| 2025-10-29 | 12.81 | 12.96 | 12.65 | 12.85 | 12.72 | qfq | 7,552,400 | 96,765,957 | -0.16% |
| 2025-10-28 | 12.77 | 13.07 | 12.70 | 12.87 | 12.74 | qfq | 6,767,000 | 87,110,005 | 0.70% |
| 2025-10-27 | 12.77 | 13.10 | 12.64 | 12.78 | 12.65 | qfq | 10,875,285 | 139,222,251 | 1.03% |
| 2025-10-24 | 13.02 | 13.06 | 12.65 | 12.65 | 12.52 | qfq | 13,895,222 | 177,675,218 | -3.29% |
| 2025-10-23 | 12.99 | 13.21 | 12.94 | 13.08 | 12.95 | qfq | 10,589,521 | 138,660,301 | 0.85% |
| 2025-10-22 | 13.24 | 13.36 | 12.93 | 12.97 | 12.84 | qfq | 12,409,900 | 162,598,307 | -1.97% |
| 2025-10-21 | 13.28 | 13.32 | 13.08 | 13.23 | 13.10 | qfq | 15,407,293 | 203,450,063 | -0.68% |
| 2025-10-20 | 12.96 | 13.46 | 12.92 | 13.32 | 13.19 | qfq | 24,426,593 | 323,510,802 | 2.78% |
| 2025-10-17 | 12.80 | 13.06 | 12.69 | 12.96 | 12.83 | qfq | 12,628,700 | 162,754,989 | 0.70% |
| 2025-10-16 | 12.88 | 12.97 | 12.80 | 12.87 | 12.74 | qfq | 8,586,800 | 110,561,819 | -0.08% |
| 2025-10-15 | 12.70 | 12.97 | 12.63 | 12.88 | 12.75 | qfq | 9,910,200 | 127,389,739 | 1.50% |
| 2025-10-14 | 12.74 | 12.84 | 12.61 | 12.69 | 12.56 | qfq | 7,669,100 | 97,342,135 | -0.31% |
| 2025-10-13 | 12.43 | 12.73 | 12.27 | 12.73 | 12.60 | qfq | 7,044,600 | 88,289,805 | 0.00% |
| 2025-10-10 | 12.53 | 12.75 | 12.47 | 12.73 | 12.60 | qfq | 8,243,300 | 104,403,136 | 1.60% |
| 2025-10-09 | 12.47 | 12.53 | 12.40 | 12.53 | 12.40 | qfq | 5,665,300 | 70,692,996 | 0.24% |
| 2025-09-30 | 12.68 | 12.68 | 12.50 | 12.50 | 12.37 | qfq | 7,097,000 | 89,230,812 | -0.95% |
| 2025-09-29 | 12.54 | 12.65 | 12.36 | 12.62 | 12.49 | qfq | 6,584,883 | 82,700,317 | 0.64% |
| 2025-09-26 | 12.54 | 12.72 | 12.51 | 12.54 | 12.41 | qfq | 6,723,852 | 84,721,287 | -1.34% |
| 2025-09-25 | 13.03 | 13.03 | 12.66 | 12.71 | 12.58 | qfq | 12,659,832 | 161,701,184 | -2.46% |
| 2025-09-24 | 12.58 | 13.06 | 12.48 | 13.03 | 12.90 | qfq | 22,654,775 | 291,332,162 | 3.66% |
| 2025-09-23 | 12.17 | 12.80 | 12.16 | 12.57 | 12.44 | qfq | 16,564,576 | 207,597,845 | 3.37% |
| 2025-09-22 | 12.28 | 12.30 | 12.10 | 12.16 | 12.04 | qfq | 4,359,376 | 52,995,205 | -1.14% |
| 2025-09-19 | 12.24 | 12.32 | 12.15 | 12.30 | 12.18 | qfq | 5,038,700 | 61,618,189 | 0.65% |
| 2025-09-18 | 12.53 | 12.55 | 12.17 | 12.22 | 12.10 | qfq | 9,451,547 | 116,689,059 | -2.63% |
| 2025-09-17 | 12.56 | 12.60 | 12.48 | 12.55 | 12.42 | qfq | 5,950,100 | 74,498,022 | -0.40% |
| 2025-09-16 | 12.42 | 12.66 | 12.38 | 12.60 | 12.47 | qfq | 10,057,900 | 126,103,162 | 1.53% |
| 2025-09-15 | 12.53 | 12.56 | 12.34 | 12.41 | 12.29 | qfq | 6,595,673 | 81,783,588 | -0.24% |
| 2025-09-12 | 12.26 | 12.77 | 12.23 | 12.44 | 12.32 | qfq | 15,971,876 | 200,432,932 | 1.55% |
| 2025-09-11 | 12.21 | 12.26 | 12.12 | 12.25 | 12.13 | qfq | 5,193,029 | 63,210,816 | 0.16% |
| 2025-09-10 | 12.18 | 12.24 | 12.16 | 12.23 | 12.11 | qfq | 3,402,383 | 41,543,841 | 0.41% |
| 2025-09-09 | 12.22 | 12.24 | 12.13 | 12.18 | 12.06 | qfq | 4,119,052 | 50,207,693 | -0.57% |
| 2025-09-08 | 12.14 | 12.25 | 12.11 | 12.25 | 12.13 | qfq | 5,390,390 | 65,657,868 | 0.91% |
| 2025-09-05 | 12.08 | 12.14 | 12.04 | 12.14 | 12.02 | qfq | 4,198,600 | 50,786,756 | 0.50% |
| 2025-09-04 | 12.00 | 12.16 | 11.97 | 12.08 | 11.96 | qfq | 4,915,023 | 59,322,006 | 0.42% |
| 2025-09-03 | 12.20 | 12.21 | 11.95 | 12.03 | 11.91 | qfq | 5,517,252 | 66,533,286 | -1.39% |
| 2025-09-02 | 12.20 | 12.22 | 12.07 | 12.20 | 12.08 | qfq | 6,300,591 | 76,547,922 | -0.16% |
| 2025-09-01 | 12.19 | 12.33 | 12.12 | 12.22 | 12.10 | qfq | 5,541,800 | 67,699,881 | 0.41% |
| 2025-08-29 | 12.25 | 12.32 | 12.11 | 12.17 | 12.05 | qfq | 5,375,300 | 65,554,351 | -0.73% |
| 2025-08-28 | 12.40 | 12.43 | 12.03 | 12.26 | 12.09 | qfq | 10,622,721 | 129,940,165 | -0.97% |
| 2025-08-27 | 12.63 | 12.73 | 12.35 | 12.38 | 12.21 | qfq | 12,628,268 | 157,978,288 | -1.98% |
| 2025-08-26 | 12.35 | 12.94 | 12.29 | 12.63 | 12.45 | qfq | 18,655,236 | 235,013,381 | 2.43% |
| 2025-08-25 | 12.32 | 12.35 | 12.27 | 12.33 | 12.16 | qfq | 7,269,068 | 89,538,532 | 0.16% |
| 2025-08-22 | 12.36 | 12.39 | 12.22 | 12.31 | 12.14 | qfq | 6,242,272 | 76,767,823 | -0.16% |
| 2025-08-21 | 12.34 | 12.37 | 12.26 | 12.33 | 12.16 | qfq | 7,917,865 | 97,549,661 | 0.24% |
| 2025-08-20 | 12.18 | 12.30 | 12.12 | 12.30 | 12.13 | qfq | 7,536,368 | 92,198,657 | 0.90% |
| 2025-08-19 | 12.22 | 12.23 | 12.15 | 12.19 | 12.02 | qfq | 5,758,435 | 70,169,921 | -0.41% |
| 2025-08-18 | 12.12 | 12.32 | 12.07 | 12.24 | 12.07 | qfq | 7,928,504 | 96,714,462 | 1.16% |
| 2025-08-15 | 11.89 | 12.13 | 11.89 | 12.10 | 11.93 | qfq | 5,386,904 | 65,050,696 | 1.34% |
| 2025-08-14 | 12.20 | 12.21 | 11.93 | 11.94 | 11.77 | qfq | 7,490,000 | 90,271,412 | -2.05% |
| 2025-08-13 | 12.20 | 12.25 | 12.15 | 12.19 | 12.02 | qfq | 4,268,716 | 52,069,477 | 0.00% |
| 2025-08-12 | 12.22 | 12.24 | 12.13 | 12.19 | 12.02 | qfq | 4,253,029 | 51,844,311 | -0.41% |
| 2025-08-11 | 12.18 | 12.24 | 12.13 | 12.24 | 12.07 | qfq | 5,009,836 | 61,112,133 | 0.49% |
| 2025-08-08 | 12.19 | 12.23 | 12.13 | 12.18 | 12.01 | qfq | 3,115,300 | 37,957,148 | 0.00% |
| 2025-08-07 | 12.17 | 12.20 | 12.12 | 12.18 | 12.01 | qfq | 3,809,242 | 46,353,838 | 0.08% |
| 2025-08-06 | 12.20 | 12.22 | 12.13 | 12.17 | 12.00 | qfq | 3,312,100 | 40,297,578 | -0.33% |
| 2025-08-05 | 12.17 | 12.22 | 12.16 | 12.21 | 12.04 | qfq | 3,522,836 | 42,928,002 | 0.33% |
| 2025-08-04 | 11.99 | 12.18 | 11.92 | 12.17 | 12.00 | qfq | 4,895,300 | 59,231,871 | 1.16% |
| 2025-08-01 | 12.07 | 12.16 | 12.03 | 12.03 | 11.86 | qfq | 6,465,636 | 78,075,574 | -0.33% |
| 2025-07-31 | 12.35 | 12.36 | 12.06 | 12.07 | 11.90 | qfq | 6,981,300 | 84,919,504 | -2.11% |
| 2025-07-30 | 12.31 | 12.40 | 12.25 | 12.33 | 12.16 | qfq | 4,128,000 | 50,973,402 | -0.16% |
| 2025-07-29 | 12.41 | 12.44 | 12.23 | 12.35 | 12.18 | qfq | 5,697,736 | 70,172,610 | -0.56% |
| 2025-07-28 | 12.55 | 12.55 | 12.39 | 12.42 | 12.25 | qfq | 5,503,900 | 68,447,374 | -0.80% |
| 2025-07-25 | 12.55 | 12.59 | 12.45 | 12.52 | 12.34 | qfq | 5,629,300 | 70,482,898 | -0.24% |
| 2025-07-24 | 12.39 | 12.55 | 12.36 | 12.55 | 12.37 | qfq | 6,050,830 | 75,443,502 | 1.37% |
| 2025-07-23 | 12.52 | 12.60 | 12.35 | 12.38 | 12.21 | qfq | 8,564,530 | 107,019,387 | -1.12% |
| 2025-07-22 | 12.50 | 12.58 | 12.38 | 12.52 | 12.34 | qfq | 6,697,490 | 83,535,401 | 0.08% |
| 2025-07-21 | 12.33 | 12.58 | 12.27 | 12.51 | 12.33 | qfq | 9,454,040 | 117,754,364 | 1.46% |
| 2025-07-18 | 12.35 | 12.35 | 12.23 | 12.33 | 12.16 | qfq | 3,712,300 | 45,613,689 | 0.24% |
| 2025-07-17 | 12.31 | 12.39 | 12.21 | 12.30 | 12.13 | qfq | 4,653,336 | 57,168,007 | 0.08% |
| 2025-07-16 | 12.18 | 12.33 | 12.17 | 12.29 | 12.12 | qfq | 5,061,117 | 61,974,715 | 0.57% |
| 2025-07-15 | 12.38 | 12.41 | 12.05 | 12.22 | 12.05 | qfq | 8,111,900 | 98,628,152 | -1.29% |
| 2025-07-14 | 12.30 | 12.49 | 12.28 | 12.38 | 12.21 | qfq | 4,762,508 | 59,049,823 | 0.49% |
| 2025-07-11 | 12.27 | 12.33 | 12.15 | 12.32 | 12.15 | qfq | 6,021,290 | 73,713,380 | 0.24% |
| 2025-07-10 | 12.34 | 12.35 | 12.22 | 12.29 | 12.12 | qfq | 4,847,900 | 59,540,141 | -0.24% |
| 2025-07-09 | 12.40 | 12.57 | 12.28 | 12.32 | 12.15 | qfq | 5,945,200 | 73,671,002 | -0.81% |
| 2025-07-08 | 12.36 | 12.43 | 12.25 | 12.42 | 12.25 | qfq | 6,820,079 | 84,312,770 | 0.16% |
| 2025-07-07 | 12.14 | 12.40 | 12.10 | 12.40 | 12.23 | qfq | 11,297,400 | 138,823,661 | 2.82% |
| 2025-07-04 | 12.12 | 12.23 | 12.05 | 12.06 | 11.89 | qfq | 7,619,800 | 92,480,936 | -0.82% |
| 2025-07-03 | 12.33 | 12.67 | 12.10 | 12.16 | 11.99 | qfq | 15,606,900 | 192,433,867 | -0.98% |
| 2025-07-02 | 12.25 | 12.30 | 12.14 | 12.28 | 12.11 | qfq | 4,045,300 | 49,458,870 | 0.33% |
| 2025-07-01 | 12.30 | 12.30 | 12.17 | 12.24 | 12.07 | qfq | 4,117,900 | 50,391,969 | 0.00% |
| 2025-06-30 | 12.16 | 12.29 | 12.12 | 12.24 | 12.07 | qfq | 4,486,913 | 54,808,155 | 0.66% |
| 2025-06-27 | 12.25 | 12.35 | 12.09 | 12.16 | 11.99 | qfq | 7,054,741 | 85,946,923 | -1.14% |
| 2025-06-26 | 12.05 | 12.58 | 12.05 | 12.30 | 12.13 | qfq | 12,130,490 | 149,403,331 | 1.91% |
| 2025-06-25 | 11.79 | 12.31 | 11.78 | 12.07 | 11.90 | qfq | 10,807,800 | 130,481,564 | 2.46% |
| 2025-06-24 | 11.68 | 11.81 | 11.66 | 11.78 | 11.61 | qfq | 3,698,400 | 43,470,953 | 0.86% |
| 2025-06-23 | 11.45 | 11.68 | 11.45 | 11.68 | 11.52 | qfq | 2,914,400 | 33,837,513 | 0.60% |
| 2025-06-20 | 11.66 | 11.73 | 11.60 | 11.61 | 11.45 | qfq | 2,572,900 | 29,993,624 | -0.43% |
| 2025-06-19 | 11.88 | 11.92 | 11.63 | 11.66 | 11.50 | qfq | 5,303,945 | 62,293,102 | -2.18% |
| 2025-06-18 | 12.02 | 12.04 | 11.86 | 11.92 | 11.75 | qfq | 3,098,192 | 36,935,049 | -0.83% |
| 2025-06-17 | 12.08 | 12.10 | 11.94 | 12.02 | 11.85 | qfq | 3,586,900 | 43,015,540 | -0.50% |
| 2025-06-16 | 12.11 | 12.26 | 12.07 | 12.08 | 11.91 | qfq | 4,997,000 | 60,676,563 | -0.58% |
| 2025-06-13 | 12.08 | 12.38 | 12.08 | 12.15 | 11.98 | qfq | 9,904,798 | 120,905,870 | 0.08% |
| 2025-06-12 | 12.00 | 12.17 | 11.96 | 12.14 | 11.97 | qfq | 4,898,093 | 59,241,325 | 0.83% |
| 2025-06-11 | 11.96 | 12.10 | 11.96 | 12.04 | 11.87 | qfq | 3,574,798 | 43,096,527 | 0.25% |
| 2025-06-10 | 12.15 | 12.16 | 11.90 | 12.01 | 11.84 | qfq | 4,156,100 | 50,053,867 | -1.15% |
| 2025-06-09 | 12.09 | 12.15 | 12.06 | 12.15 | 11.98 | qfq | 3,116,900 | 37,778,631 | 0.58% |
| 2025-06-06 | 12.08 | 12.08 | 12.02 | 12.08 | 11.91 | qfq | 2,097,167 | 25,281,382 | 0.00% |
| 2025-06-05 | 12.02 | 12.18 | 12.01 | 12.08 | 11.91 | qfq | 3,861,600 | 46,632,075 | 0.25% |
| 2025-06-04 | 11.91 | 12.06 | 11.88 | 12.05 | 11.88 | qfq | 3,093,407 | 37,132,005 | 1.09% |
| 2025-06-03 | 11.86 | 11.94 | 11.79 | 11.92 | 11.75 | qfq | 2,862,100 | 34,027,013 | 0.51% |
| 2025-05-30 | 12.00 | 12.04 | 11.85 | 11.86 | 11.69 | qfq | 4,094,500 | 48,772,374 | -1.33% |
| 2025-05-29 | 11.91 | 12.05 | 11.88 | 12.02 | 11.85 | qfq | 3,658,322 | 43,886,964 | 1.01% |
| 2025-05-28 | 11.96 | 11.98 | 11.84 | 11.90 | 11.73 | qfq | 3,730,158 | 44,441,412 | -0.42% |
| 2025-05-27 | 12.14 | 12.15 | 11.91 | 11.95 | 11.78 | qfq | 5,619,600 | 67,315,113 | -1.57% |
| 2025-05-26 | 12.04 | 12.22 | 12.00 | 12.14 | 11.97 | qfq | 4,772,700 | 57,878,429 | 0.75% |
| 2025-05-23 | 12.24 | 12.29 | 12.04 | 12.05 | 11.88 | qfq | 5,236,910 | 63,662,870 | -1.63% |
| 2025-05-22 | 12.51 | 12.57 | 12.23 | 12.25 | 12.08 | qfq | 6,776,700 | 83,890,493 | -2.62% |
| 2025-05-21 | 12.64 | 12.75 | 12.58 | 12.58 | 12.40 | qfq | 4,729,000 | 59,851,599 | -0.71% |
| 2025-05-20 | 12.57 | 12.71 | 12.48 | 12.67 | 12.49 | qfq | 4,868,200 | 61,317,510 | 0.80% |
| 2025-05-19 | 12.52 | 12.58 | 12.46 | 12.57 | 12.39 | qfq | 2,922,210 | 36,627,270 | 0.40% |
| 2025-05-16 | 12.52 | 12.69 | 12.52 | 12.52 | 12.34 | qfq | 3,595,800 | 45,187,292 | -0.56% |
| 2025-05-15 | 12.73 | 12.89 | 12.58 | 12.59 | 12.41 | qfq | 5,010,800 | 63,746,466 | -1.33% |
| 2025-05-14 | 12.71 | 12.77 | 12.59 | 12.76 | 12.58 | qfq | 5,725,355 | 72,566,666 | 0.08% |
| 2025-05-13 | 12.93 | 12.97 | 12.73 | 12.75 | 12.57 | qfq | 6,123,440 | 78,473,275 | -1.09% |
| 2025-05-12 | 12.85 | 12.92 | 12.71 | 12.89 | 12.71 | qfq | 9,364,054 | 120,259,858 | 0.16% |
| 2025-05-09 | 12.45 | 13.25 | 12.33 | 12.87 | 12.69 | qfq | 16,827,219 | 216,415,745 | 3.29% |
| 2025-05-08 | 12.37 | 12.47 | 12.30 | 12.46 | 12.28 | qfq | 5,149,400 | 63,958,013 | 0.81% |
| 2025-05-07 | 12.36 | 12.43 | 12.23 | 12.36 | 12.19 | qfq | 5,888,844 | 72,619,022 | 0.57% |
| 2025-05-06 | 12.06 | 12.29 | 12.06 | 12.29 | 12.12 | qfq | 5,104,247 | 62,215,471 | 1.91% |
| 2025-04-30 | 12.07 | 12.16 | 12.06 | 12.06 | 11.89 | qfq | 3,341,300 | 40,441,037 | -0.08% |
| 2025-04-29 | 12.17 | 12.21 | 11.93 | 12.07 | 11.90 | qfq | 5,247,600 | 63,460,488 | -1.15% |
| 2025-04-28 | 12.47 | 12.49 | 12.15 | 12.21 | 12.04 | qfq | 5,681,117 | 69,500,547 | -2.09% |
| 2025-04-25 | 12.19 | 12.54 | 12.18 | 12.47 | 12.29 | qfq | 7,252,100 | 90,184,450 | 1.88% |
| 2025-04-24 | 12.28 | 12.42 | 12.20 | 12.24 | 12.07 | qfq | 4,998,300 | 61,514,047 | -0.08% |
| 2025-04-23 | 12.25 | 12.30 | 12.13 | 12.25 | 12.08 | qfq | 3,660,500 | 44,724,974 | 0.57% |
| 2025-04-22 | 12.23 | 12.42 | 12.18 | 12.18 | 12.01 | qfq | 5,355,550 | 65,732,172 | -0.73% |
| 2025-04-21 | 12.14 | 12.31 | 12.14 | 12.27 | 12.10 | qfq | 2,658,053 | 32,586,839 | 0.57% |
| 2025-04-18 | 12.33 | 12.37 | 12.11 | 12.20 | 12.03 | qfq | 5,232,252 | 63,815,428 | -1.37% |
| 2025-04-17 | 12.42 | 12.53 | 12.33 | 12.37 | 12.20 | qfq | 4,266,600 | 53,080,128 | -0.96% |
| 2025-04-16 | 12.49 | 12.68 | 12.33 | 12.49 | 12.31 | qfq | 5,620,100 | 70,335,714 | -0.08% |
| 2025-04-15 | 12.57 | 12.58 | 12.33 | 12.50 | 12.32 | qfq | 5,090,204 | 63,333,917 | -0.40% |
| 2025-04-14 | 12.50 | 12.62 | 12.49 | 12.55 | 12.37 | qfq | 4,821,819 | 60,537,010 | 1.46% |
| 2025-04-11 | 12.35 | 12.46 | 12.27 | 12.37 | 12.20 | qfq | 4,805,800 | 59,514,342 | -1.51% |
| 2025-04-10 | 12.48 | 12.76 | 12.40 | 12.56 | 12.29 | qfq | 7,856,578 | 98,867,018 | 1.78% |
| 2025-04-09 | 12.08 | 12.38 | 11.11 | 12.34 | 12.07 | qfq | 10,118,086 | 119,990,682 | 0.16% |
| 2025-04-08 | 12.37 | 12.60 | 12.00 | 12.32 | 12.05 | qfq | 8,190,306 | 100,942,569 | -0.65% |
| 2025-04-07 | 13.31 | 13.31 | 12.40 | 12.40 | 12.13 | qfq | 9,514,429 | 120,491,233 | -10.01% |
| 2025-04-03 | 13.70 | 13.88 | 13.66 | 13.78 | 13.48 | qfq | 5,320,418 | 73,381,658 | -0.29% |
| 2025-04-02 | 14.00 | 14.00 | 13.77 | 13.82 | 13.52 | qfq | 7,074,688 | 97,894,222 | -1.29% |
| 2025-04-01 | 13.75 | 14.01 | 13.71 | 14.00 | 13.69 | qfq | 9,112,630 | 127,045,014 | 1.38% |
| 2025-03-31 | 13.83 | 13.94 | 13.62 | 13.81 | 13.51 | qfq | 6,173,429 | 85,292,574 | 0.22% |
| 2025-03-28 | 13.85 | 14.03 | 13.72 | 13.78 | 13.48 | qfq | 5,725,752 | 79,171,626 | -0.79% |
| 2025-03-27 | 13.99 | 14.20 | 13.86 | 13.89 | 13.59 | qfq | 9,512,500 | 133,212,539 | -1.49% |
| 2025-03-26 | 13.81 | 14.19 | 13.64 | 14.10 | 13.79 | qfq | 12,630,200 | 176,303,678 | 1.51% |
| 2025-03-25 | 13.80 | 14.05 | 13.71 | 13.89 | 13.59 | qfq | 8,910,900 | 123,969,758 | -0.22% |
| 2025-03-24 | 13.85 | 13.96 | 13.48 | 13.92 | 13.62 | qfq | 9,754,008 | 133,944,005 | 0.43% |
| 2025-03-21 | 13.96 | 14.17 | 13.75 | 13.86 | 13.56 | qfq | 9,014,800 | 125,748,361 | -0.86% |
| 2025-03-20 | 14.15 | 14.24 | 13.97 | 13.98 | 13.67 | qfq | 8,994,900 | 126,662,036 | -1.48% |
| 2025-03-19 | 13.83 | 14.48 | 13.76 | 14.19 | 13.88 | qfq | 16,055,522 | 226,691,009 | 2.75% |
| 2025-03-18 | 13.88 | 13.88 | 13.74 | 13.81 | 13.51 | qfq | 7,020,659 | 96,798,631 | -0.58% |
| 2025-03-17 | 13.74 | 14.10 | 13.74 | 13.89 | 13.59 | qfq | 11,910,246 | 165,495,932 | 1.09% |
| 2025-03-14 | 13.74 | 13.84 | 13.57 | 13.74 | 13.44 | qfq | 11,958,890 | 163,466,024 | 0.00% |
| 2025-03-13 | 13.45 | 14.25 | 13.42 | 13.74 | 13.44 | qfq | 20,434,259 | 282,958,618 | 2.08% |
| 2025-03-12 | 13.52 | 13.63 | 13.43 | 13.46 | 13.17 | qfq | 6,641,182 | 89,892,586 | -0.37% |
| 2025-03-11 | 13.45 | 13.65 | 13.35 | 13.51 | 13.21 | qfq | 6,281,266 | 84,549,820 | -0.81% |
| 2025-03-10 | 13.58 | 13.73 | 13.45 | 13.62 | 13.32 | qfq | 7,189,700 | 97,734,469 | 0.22% |
| 2025-03-07 | 13.35 | 13.63 | 13.27 | 13.59 | 13.29 | qfq | 9,710,200 | 131,011,843 | 1.42% |
| 2025-03-06 | 13.28 | 13.40 | 13.22 | 13.40 | 13.11 | qfq | 5,729,081 | 76,311,614 | 0.90% |
| 2025-03-05 | 13.46 | 13.46 | 13.16 | 13.28 | 12.99 | qfq | 5,231,900 | 69,290,529 | -1.19% |
| 2025-03-04 | 13.22 | 13.44 | 13.15 | 13.44 | 13.15 | qfq | 5,253,259 | 70,029,635 | 1.43% |
| 2025-03-03 | 13.00 | 13.41 | 13.00 | 13.25 | 12.96 | qfq | 7,346,200 | 97,606,607 | 1.84% |
| 2025-02-28 | 13.31 | 13.43 | 13.00 | 13.01 | 12.73 | qfq | 7,961,600 | 105,434,220 | -2.62% |
| 2025-02-27 | 13.35 | 13.43 | 13.15 | 13.36 | 13.07 | qfq | 6,413,400 | 85,276,700 | 0.00% |
| 2025-02-26 | 13.19 | 13.36 | 13.19 | 13.36 | 13.07 | qfq | 5,304,503 | 70,463,089 | 1.29% |
| 2025-02-25 | 13.22 | 13.40 | 13.13 | 13.19 | 12.90 | qfq | 5,561,175 | 73,697,543 | -0.98% |
| 2025-02-24 | 13.35 | 13.43 | 13.20 | 13.32 | 13.03 | qfq | 7,063,093 | 93,944,848 | -0.30% |
| 2025-02-21 | 13.47 | 13.48 | 13.15 | 13.36 | 13.07 | qfq | 6,867,290 | 91,371,812 | -0.74% |
| 2025-02-20 | 13.55 | 13.55 | 13.42 | 13.46 | 13.17 | qfq | 5,149,700 | 69,357,575 | -1.03% |
| 2025-02-19 | 13.35 | 13.60 | 13.34 | 13.60 | 13.30 | qfq | 5,271,600 | 71,042,460 | 1.42% |
| 2025-02-18 | 13.76 | 13.94 | 13.37 | 13.41 | 13.12 | qfq | 9,382,619 | 128,509,358 | -2.83% |
| 2025-02-17 | 13.56 | 13.80 | 13.52 | 13.80 | 13.50 | qfq | 7,022,200 | 96,180,678 | 1.55% |
| 2025-02-14 | 13.55 | 13.68 | 13.51 | 13.59 | 13.29 | qfq | 5,017,719 | 68,182,194 | 0.15% |
| 2025-02-13 | 13.77 | 13.85 | 13.56 | 13.57 | 13.27 | qfq | 6,104,590 | 83,700,212 | -1.45% |
| 2025-02-12 | 13.74 | 13.78 | 13.57 | 13.77 | 13.47 | qfq | 5,235,604 | 71,707,252 | 0.15% |
| 2025-02-11 | 13.87 | 13.89 | 13.66 | 13.75 | 13.45 | qfq | 4,492,600 | 61,656,121 | -0.79% |
| 2025-02-10 | 13.75 | 13.87 | 13.73 | 13.86 | 13.56 | qfq | 5,671,704 | 78,383,495 | 0.58% |
| 2025-02-07 | 13.74 | 13.94 | 13.62 | 13.78 | 13.48 | qfq | 8,005,312 | 110,465,480 | 0.22% |
| 2025-02-06 | 13.55 | 13.76 | 13.40 | 13.75 | 13.45 | qfq | 6,494,981 | 88,354,731 | 1.10% |
| 2025-02-05 | 13.54 | 13.66 | 13.45 | 13.60 | 13.30 | qfq | 4,106,900 | 55,695,017 | 0.59% |
| 2025-01-27 | 13.68 | 13.73 | 13.48 | 13.52 | 13.22 | qfq | 4,358,900 | 59,339,501 | -0.66% |
| 2025-01-24 | 13.49 | 13.61 | 13.33 | 13.61 | 13.31 | qfq | 5,261,900 | 70,898,986 | 0.81% |
| 2025-01-23 | 13.70 | 13.95 | 13.43 | 13.50 | 13.20 | qfq | 7,878,404 | 108,091,783 | -0.66% |
| 2025-01-22 | 13.33 | 13.96 | 13.21 | 13.59 | 13.29 | qfq | 10,698,600 | 145,835,456 | 2.10% |
| 2025-01-21 | 13.62 | 13.65 | 13.27 | 13.31 | 13.02 | qfq | 4,804,200 | 64,180,714 | -1.99% |
| 2025-01-20 | 13.40 | 13.59 | 13.35 | 13.58 | 13.28 | qfq | 5,571,790 | 75,227,981 | 2.03% |
| 2025-01-17 | 13.18 | 13.38 | 13.16 | 13.31 | 13.02 | qfq | 3,831,200 | 50,884,413 | -0.08% |
| 2025-01-16 | 13.28 | 13.44 | 13.09 | 13.32 | 13.03 | qfq | 5,356,649 | 71,252,296 | 0.91% |
| 2025-01-15 | 13.35 | 13.40 | 13.12 | 13.20 | 12.91 | qfq | 6,132,400 | 81,128,464 | -1.71% |
| 2025-01-14 | 12.89 | 13.44 | 12.80 | 13.43 | 13.14 | qfq | 10,367,529 | 136,369,562 | 5.66% |
| 2025-01-13 | 13.02 | 13.03 | 12.65 | 12.71 | 12.43 | qfq | 8,572,129 | 109,583,204 | -3.71% |
| 2025-01-10 | 13.70 | 13.79 | 13.20 | 13.20 | 12.91 | qfq | 6,855,000 | 92,580,802 | -4.07% |
| 2025-01-09 | 13.81 | 13.95 | 13.73 | 13.76 | 13.46 | qfq | 5,097,350 | 70,513,221 | -0.94% |
| 2025-01-08 | 13.99 | 14.09 | 13.51 | 13.89 | 13.59 | qfq | 7,017,116 | 97,274,804 | -1.00% |
| 2025-01-07 | 13.91 | 14.04 | 13.70 | 14.03 | 13.72 | qfq | 6,088,320 | 84,504,556 | 1.01% |
| 2025-01-06 | 13.73 | 14.05 | 13.45 | 13.89 | 13.59 | qfq | 7,022,308 | 96,987,224 | 0.65% |
| 2025-01-03 | 14.29 | 14.41 | 13.67 | 13.80 | 13.50 | qfq | 9,493,304 | 132,695,299 | -3.50% |
| 2025-01-02 | 14.55 | 14.88 | 14.15 | 14.30 | 13.99 | qfq | 9,372,040 | 136,149,437 | -2.19% |
| 2024-12-31 | 14.96 | 14.99 | 14.56 | 14.62 | 14.30 | qfq | 6,779,759 | 99,880,837 | -1.42% |
| 2024-12-30 | 15.08 | 15.11 | 14.80 | 14.83 | 14.51 | qfq | 5,887,419 | 87,779,194 | -1.72% |
| 2024-12-27 | 15.03 | 15.25 | 15.03 | 15.09 | 14.76 | qfq | 8,717,231 | 131,915,905 | -0.07% |
| 2024-12-26 | 14.56 | 15.73 | 14.51 | 15.10 | 14.77 | qfq | 14,637,404 | 221,261,312 | 3.71% |
| 2024-12-25 | 14.91 | 14.91 | 14.40 | 14.56 | 14.24 | qfq | 9,701,600 | 141,396,180 | -2.54% |
| 2024-12-24 | 14.71 | 15.25 | 14.70 | 14.94 | 14.61 | qfq | 9,648,365 | 143,676,674 | 1.63% |
| 2024-12-23 | 15.40 | 15.57 | 14.65 | 14.70 | 14.38 | qfq | 14,754,376 | 220,839,636 | -4.73% |
| 2024-12-20 | 15.20 | 15.90 | 15.10 | 15.43 | 15.09 | qfq | 15,290,247 | 238,342,738 | 1.45% |
| 2024-12-19 | 15.66 | 15.82 | 15.09 | 15.21 | 14.88 | qfq | 20,686,327 | 317,537,021 | -5.41% |
| 2024-12-18 | 16.43 | 16.61 | 15.90 | 16.08 | 15.73 | qfq | 24,265,532 | 393,188,699 | -0.62% |
| 2024-12-17 | 15.73 | 16.44 | 15.53 | 16.18 | 15.83 | qfq | 28,829,601 | 463,401,970 | 2.86% |
| 2024-12-16 | 15.65 | 15.90 | 15.60 | 15.73 | 15.39 | qfq | 11,112,349 | 174,834,174 | 0.77% |
| 2024-12-13 | 15.92 | 16.05 | 15.59 | 15.61 | 15.27 | qfq | 12,703,070 | 200,420,226 | -2.19% |
| 2024-12-12 | 16.02 | 16.15 | 15.76 | 15.96 | 15.61 | qfq | 16,806,900 | 267,821,855 | -0.13% |
| 2024-12-11 | 15.40 | 16.21 | 15.39 | 15.98 | 15.63 | qfq | 27,611,654 | 437,404,181 | 2.96% |
| 2024-12-10 | 15.71 | 15.91 | 15.49 | 15.52 | 15.18 | qfq | 23,815,850 | 373,460,738 | 0.19% |
| 2024-12-09 | 16.00 | 16.20 | 15.42 | 15.49 | 15.15 | qfq | 37,741,508 | 593,744,350 | -2.39% |
| 2024-12-06 | 14.37 | 15.87 | 14.36 | 15.87 | 15.52 | qfq | 43,915,204 | 678,597,581 | 9.98% |
| 2024-12-05 | 14.31 | 14.47 | 14.30 | 14.43 | 14.11 | qfq | 6,011,902 | 86,532,391 | 0.70% |
| 2024-12-04 | 14.69 | 14.69 | 14.26 | 14.33 | 14.02 | qfq | 10,711,192 | 154,959,970 | -2.52% |
| 2024-12-03 | 14.79 | 14.79 | 14.60 | 14.70 | 14.38 | qfq | 8,549,250 | 125,619,406 | -0.61% |
| 2024-12-02 | 14.72 | 14.81 | 14.59 | 14.79 | 14.47 | qfq | 11,111,616 | 163,773,899 | 0.48% |
| 2024-11-29 | 14.90 | 14.96 | 14.57 | 14.72 | 14.40 | qfq | 14,556,000 | 214,580,507 | -0.34% |
| 2024-11-28 | 14.53 | 15.00 | 14.43 | 14.77 | 14.45 | qfq | 16,603,616 | 246,020,098 | 1.58% |
| 2024-11-27 | 14.45 | 14.69 | 14.27 | 14.54 | 14.22 | qfq | 9,996,400 | 144,460,655 | 0.14% |
| 2024-11-26 | 14.34 | 14.74 | 14.12 | 14.52 | 14.20 | qfq | 11,661,816 | 168,338,376 | 0.69% |
| 2024-11-25 | 14.09 | 14.42 | 13.86 | 14.42 | 14.10 | qfq | 11,798,174 | 167,344,931 | 3.07% |
| 2024-11-22 | 14.38 | 14.52 | 13.94 | 13.99 | 13.68 | qfq | 10,280,600 | 146,897,443 | -3.12% |
| 2024-11-21 | 14.58 | 14.60 | 14.32 | 14.44 | 14.12 | qfq | 8,382,455 | 121,264,819 | -0.96% |
| 2024-11-20 | 14.37 | 14.70 | 14.26 | 14.58 | 14.26 | qfq | 13,045,374 | 188,971,226 | 1.39% |
| 2024-11-19 | 14.09 | 14.38 | 13.92 | 14.38 | 14.07 | qfq | 10,103,003 | 142,742,313 | 2.06% |
| 2024-11-18 | 14.22 | 14.43 | 13.83 | 14.09 | 13.78 | qfq | 11,507,165 | 162,185,114 | -1.12% |
| 2024-11-15 | 14.56 | 14.75 | 14.25 | 14.25 | 13.94 | qfq | 13,326,761 | 192,924,366 | -3.19% |
| 2024-11-14 | 14.92 | 15.28 | 14.70 | 14.72 | 14.40 | qfq | 19,748,005 | 295,575,239 | -1.34% |
| 2024-11-13 | 14.76 | 14.93 | 14.48 | 14.92 | 14.59 | qfq | 12,495,263 | 183,976,417 | 0.95% |
| 2024-11-12 | 15.10 | 15.14 | 14.59 | 14.78 | 14.46 | qfq | 17,546,769 | 261,495,890 | -1.79% |
| 2024-11-11 | 14.80 | 15.19 | 14.75 | 15.05 | 14.72 | qfq | 18,532,878 | 278,134,445 | 1.28% |
| 2024-11-08 | 15.00 | 15.39 | 14.70 | 14.86 | 14.53 | qfq | 22,496,839 | 337,088,608 | -0.07% |
| 2024-11-07 | 14.28 | 15.17 | 14.05 | 14.87 | 14.54 | qfq | 28,699,496 | 423,802,557 | 4.28% |
| 2024-11-06 | 14.18 | 14.79 | 14.13 | 14.26 | 13.95 | qfq | 28,666,061 | 413,475,582 | -2.93% |
| 2024-11-05 | 13.12 | 14.69 | 13.12 | 14.69 | 14.37 | qfq | 50,825,854 | 699,804,414 | 2.16% |
| 2024-11-04 | 14.38 | 14.38 | 14.38 | 14.38 | 14.07 | qfq | 4,188,600 | 60,232,068 | -10.01% |
| 2024-11-01 | 16.38 | 16.55 | 15.85 | 15.98 | 15.63 | qfq | 3,982,147 | 64,306,384 | -3.50% |
| 2024-10-31 | 16.70 | 16.82 | 16.50 | 16.56 | 16.20 | qfq | 3,190,678 | 53,154,516 | -0.42% |
| 2024-10-30 | 16.66 | 17.00 | 16.43 | 16.63 | 16.27 | qfq | 2,909,990 | 48,551,110 | -0.36% |
| 2024-10-29 | 17.40 | 17.44 | 16.68 | 16.69 | 16.32 | qfq | 4,184,098 | 70,983,225 | -3.64% |
| 2024-10-28 | 17.04 | 17.33 | 16.95 | 17.32 | 16.94 | qfq | 3,726,810 | 64,184,097 | 1.64% |
| 2024-10-25 | 17.04 | 17.19 | 16.95 | 17.04 | 16.67 | qfq | 3,431,600 | 58,583,790 | 0.65% |
| 2024-10-24 | 16.84 | 16.97 | 16.65 | 16.93 | 16.56 | qfq | 2,531,800 | 42,628,177 | 0.24% |
| 2024-10-23 | 17.32 | 17.35 | 16.85 | 16.89 | 16.52 | qfq | 3,687,500 | 62,916,401 | -1.57% |
| 2024-10-22 | 16.98 | 17.29 | 16.80 | 17.16 | 16.78 | qfq | 3,844,449 | 65,758,188 | 1.42% |
| 2024-10-21 | 16.58 | 17.10 | 16.58 | 16.92 | 16.55 | qfq | 4,311,204 | 72,871,944 | 2.05% |
| 2024-10-18 | 16.09 | 16.86 | 16.06 | 16.58 | 16.22 | qfq | 4,106,318 | 67,892,321 | 2.79% |
| 2024-10-17 | 16.59 | 16.59 | 16.09 | 16.13 | 15.78 | qfq | 2,960,300 | 48,320,187 | -1.65% |
| 2024-10-16 | 16.28 | 16.66 | 16.11 | 16.40 | 16.04 | qfq | 2,455,000 | 40,360,135 | -0.30% |
| 2024-10-15 | 16.86 | 16.87 | 16.41 | 16.45 | 16.09 | qfq | 2,799,500 | 46,647,664 | -2.43% |
| 2024-10-14 | 16.31 | 16.86 | 16.28 | 16.86 | 16.49 | qfq | 3,761,304 | 62,483,929 | 3.50% |
| 2024-10-11 | 17.13 | 17.34 | 16.00 | 16.29 | 15.93 | qfq | 4,308,117 | 71,291,327 | -5.51% |
| 2024-10-10 | 16.81 | 17.65 | 16.81 | 17.24 | 16.86 | qfq | 6,068,017 | 104,880,241 | 2.86% |
| 2024-10-09 | 18.37 | 18.37 | 16.76 | 16.76 | 16.39 | qfq | 7,508,105 | 130,595,235 | -9.99% |
| 2024-10-08 | 19.65 | 19.65 | 17.45 | 18.62 | 18.21 | qfq | 11,502,435 | 213,084,472 | 4.20% |
| 2024-09-30 | 16.89 | 17.99 | 16.48 | 17.87 | 17.48 | qfq | 7,968,892 | 138,234,325 | 9.03% |
| 2024-09-27 | 15.99 | 16.55 | 15.73 | 16.39 | 16.03 | qfq | 5,087,446 | 82,102,142 | 5.00% |
| 2024-09-26 | 15.15 | 15.67 | 14.93 | 15.61 | 15.27 | qfq | 3,617,489 | 55,556,310 | 3.04% |
| 2024-09-25 | 15.19 | 15.63 | 15.08 | 15.15 | 14.82 | qfq | 3,823,300 | 58,565,195 | -0.20% |
| 2024-09-24 | 14.71 | 15.19 | 14.71 | 15.18 | 14.85 | qfq | 2,311,776 | 34,637,070 | 3.34% |
| 2024-09-23 | 14.74 | 14.85 | 14.57 | 14.69 | 14.37 | qfq | 968,388 | 14,261,780 | 0.07% |
| 2024-09-20 | 15.00 | 15.07 | 14.68 | 14.68 | 14.36 | qfq | 1,676,100 | 24,873,243 | -2.59% |
| 2024-09-19 | 14.88 | 15.22 | 14.64 | 15.07 | 14.69 | qfq | 2,269,900 | 34,118,040 | 2.38% |
| 2024-09-18 | 14.60 | 14.72 | 14.32 | 14.72 | 14.35 | qfq | 1,534,890 | 22,236,355 | 1.24% |
| 2024-09-13 | 14.91 | 15.02 | 14.54 | 14.54 | 14.17 | qfq | 1,261,600 | 18,548,329 | -2.28% |
| 2024-09-12 | 15.04 | 15.20 | 14.88 | 14.88 | 14.51 | qfq | 1,026,000 | 15,461,758 | -0.93% |
| 2024-09-11 | 15.23 | 15.25 | 14.91 | 15.02 | 14.64 | qfq | 1,087,700 | 16,386,459 | -0.79% |
| 2024-09-10 | 15.02 | 15.17 | 14.80 | 15.14 | 14.76 | qfq | 1,201,400 | 18,009,001 | 1.07% |
| 2024-09-09 | 14.79 | 15.14 | 14.65 | 14.98 | 14.60 | qfq | 1,418,004 | 21,189,635 | 0.81% |
| 2024-09-06 | 15.40 | 15.47 | 14.85 | 14.86 | 14.49 | qfq | 1,766,300 | 26,642,910 | -3.51% |
| 2024-09-05 | 15.28 | 15.43 | 15.20 | 15.40 | 15.01 | qfq | 1,155,916 | 17,716,319 | 0.85% |
| 2024-09-04 | 15.22 | 15.40 | 15.15 | 15.27 | 14.89 | qfq | 1,165,400 | 17,824,359 | -0.59% |
| 2024-09-03 | 15.34 | 15.58 | 15.25 | 15.36 | 14.97 | qfq | 1,620,400 | 24,978,090 | 0.00% |
| 2024-09-02 | 15.56 | 15.73 | 15.35 | 15.36 | 14.97 | qfq | 1,772,100 | 27,556,664 | -1.54% |
| 2024-08-30 | 15.30 | 15.82 | 15.16 | 15.60 | 15.21 | qfq | 2,404,200 | 37,436,659 | 2.16% |
| 2024-08-29 | 15.06 | 15.35 | 14.99 | 15.27 | 14.89 | qfq | 1,310,300 | 19,932,581 | 0.73% |
| 2024-08-28 | 15.22 | 15.38 | 15.00 | 15.16 | 14.78 | qfq | 1,480,800 | 22,569,600 | 0.07% |
| 2024-08-27 | 15.58 | 15.66 | 15.10 | 15.15 | 14.77 | qfq | 1,939,280 | 29,614,912 | -3.13% |
| 2024-08-26 | 15.80 | 15.85 | 15.57 | 15.64 | 15.25 | qfq | 1,133,300 | 17,797,148 | -0.32% |
| 2024-08-23 | 15.68 | 15.86 | 15.42 | 15.69 | 15.30 | qfq | 1,640,200 | 25,649,266 | -0.57% |
| 2024-08-22 | 16.03 | 16.17 | 15.74 | 15.78 | 15.38 | qfq | 1,594,800 | 25,390,936 | -1.56% |
| 2024-08-21 | 16.01 | 16.21 | 15.99 | 16.03 | 15.63 | qfq | 1,101,300 | 17,721,379 | -0.43% |
| 2024-08-20 | 16.56 | 16.56 | 16.03 | 16.10 | 15.70 | qfq | 1,676,500 | 27,157,553 | -2.13% |
| 2024-08-19 | 16.46 | 16.56 | 16.31 | 16.45 | 16.04 | qfq | 1,216,200 | 20,024,481 | 0.00% |
| 2024-08-16 | 16.82 | 16.92 | 16.45 | 16.45 | 16.04 | qfq | 2,350,900 | 38,953,463 | -2.26% |
| 2024-08-15 | 16.84 | 17.00 | 16.51 | 16.83 | 16.41 | qfq | 1,930,845 | 32,387,429 | -0.47% |
| 2024-08-14 | 17.07 | 17.20 | 16.91 | 16.91 | 16.49 | qfq | 1,574,104 | 26,862,815 | -1.17% |
| 2024-08-13 | 16.90 | 17.11 | 16.66 | 17.11 | 16.68 | qfq | 1,657,000 | 28,021,199 | 1.48% |
| 2024-08-12 | 17.17 | 17.17 | 16.81 | 16.86 | 16.44 | qfq | 1,587,600 | 26,870,119 | -0.94% |
| 2024-08-09 | 17.18 | 17.45 | 17.02 | 17.02 | 16.59 | qfq | 2,246,800 | 38,729,723 | -0.82% |
| 2024-08-08 | 17.50 | 17.62 | 17.07 | 17.16 | 16.73 | qfq | 3,013,352 | 51,830,679 | -2.72% |
| 2024-08-07 | 17.85 | 17.86 | 17.36 | 17.64 | 17.20 | qfq | 3,873,604 | 68,154,926 | -0.23% |
| 2024-08-06 | 17.50 | 17.94 | 17.49 | 17.68 | 17.24 | qfq | 4,520,400 | 79,900,760 | 0.91% |
| 2024-08-05 | 18.00 | 18.78 | 17.45 | 17.52 | 17.08 | qfq | 7,855,333 | 142,384,353 | -2.18% |
| 2024-08-02 | 17.70 | 18.58 | 17.50 | 17.91 | 17.46 | qfq | 4,999,399 | 89,664,449 | 1.02% |
| 2024-08-01 | 18.06 | 18.10 | 17.64 | 17.73 | 17.28 | qfq | 2,982,108 | 53,126,813 | -1.01% |
| 2024-07-31 | 17.60 | 17.97 | 17.38 | 17.91 | 17.46 | qfq | 3,486,800 | 61,854,972 | 2.23% |
| 2024-07-30 | 17.22 | 17.59 | 17.22 | 17.52 | 17.08 | qfq | 1,907,708 | 33,288,537 | 0.81% |
| 2024-07-29 | 17.31 | 17.68 | 17.23 | 17.38 | 16.94 | qfq | 2,200,346 | 38,303,587 | 0.17% |
| 2024-07-26 | 16.84 | 17.39 | 16.78 | 17.35 | 16.91 | qfq | 2,601,900 | 44,754,052 | 2.24% |
| 2024-07-25 | 16.84 | 17.14 | 16.62 | 16.97 | 16.54 | qfq | 2,153,482 | 36,399,897 | 0.00% |
| 2024-07-24 | 17.06 | 17.36 | 16.78 | 16.97 | 16.54 | qfq | 2,427,138 | 41,294,961 | -0.12% |
| 2024-07-23 | 17.26 | 17.60 | 16.95 | 16.99 | 16.56 | qfq | 2,395,458 | 41,345,282 | -2.24% |
| 2024-07-22 | 17.50 | 17.60 | 17.26 | 17.38 | 16.94 | qfq | 1,666,007 | 28,998,014 | -0.69% |
| 2024-07-19 | 17.58 | 17.65 | 17.34 | 17.50 | 17.06 | qfq | 1,732,100 | 30,315,958 | 0.11% |
| 2024-07-18 | 17.08 | 17.55 | 16.77 | 17.48 | 17.04 | qfq | 2,896,204 | 49,939,781 | 1.63% |
| 2024-07-17 | 17.42 | 17.48 | 17.06 | 17.20 | 16.77 | qfq | 2,327,904 | 40,071,670 | -1.32% |
| 2024-07-16 | 17.61 | 17.61 | 17.20 | 17.43 | 16.99 | qfq | 2,156,938 | 37,439,749 | -1.19% |
| 2024-07-15 | 18.04 | 18.04 | 17.61 | 17.64 | 17.20 | qfq | 2,022,747 | 35,822,733 | -2.27% |
| 2024-07-12 | 18.43 | 18.58 | 18.01 | 18.05 | 17.60 | qfq | 2,870,900 | 52,377,139 | -2.06% |
| 2024-07-11 | 18.19 | 18.55 | 18.03 | 18.43 | 17.97 | qfq | 3,463,200 | 63,594,183 | 3.19% |
| 2024-07-10 | 17.85 | 18.20 | 17.51 | 17.86 | 17.41 | qfq | 3,073,800 | 55,026,306 | 0.79% |
| 2024-07-09 | 17.38 | 17.82 | 16.94 | 17.72 | 17.27 | qfq | 3,360,504 | 58,427,620 | 1.90% |
| 2024-07-08 | 18.05 | 18.06 | 17.35 | 17.39 | 16.95 | qfq | 2,042,802 | 35,882,479 | -3.60% |
| 2024-07-05 | 17.72 | 18.07 | 17.40 | 18.04 | 17.59 | qfq | 2,314,384 | 41,107,565 | 1.69% |
| 2024-07-04 | 18.22 | 18.42 | 17.66 | 17.74 | 17.29 | qfq | 2,508,204 | 45,010,530 | -2.58% |
| 2024-07-03 | 18.59 | 18.75 | 18.17 | 18.21 | 17.75 | qfq | 2,307,397 | 42,238,826 | -2.98% |
| 2024-07-02 | 19.03 | 19.09 | 18.56 | 18.77 | 18.30 | qfq | 2,966,100 | 55,665,939 | -1.37% |
| 2024-07-01 | 18.72 | 19.08 | 18.72 | 19.03 | 18.55 | qfq | 3,754,004 | 71,010,722 | 2.20% |
| 2024-06-28 | 18.04 | 18.88 | 17.95 | 18.62 | 18.15 | qfq | 4,823,900 | 89,727,396 | 2.53% |
| 2024-06-27 | 18.70 | 18.95 | 18.16 | 18.16 | 17.70 | qfq | 3,517,024 | 65,343,336 | -3.61% |
| 2024-06-26 | 18.32 | 18.87 | 18.11 | 18.84 | 18.37 | qfq | 4,281,078 | 79,284,628 | 2.00% |
| 2024-06-25 | 18.40 | 18.62 | 18.06 | 18.47 | 18.01 | qfq | 3,272,632 | 60,228,012 | 0.33% |
| 2024-06-24 | 18.61 | 19.20 | 18.33 | 18.41 | 17.95 | qfq | 4,638,208 | 86,902,722 | -0.70% |
| 2024-06-21 | 18.83 | 18.92 | 18.46 | 18.54 | 18.07 | qfq | 2,893,697 | 53,951,685 | -1.54% |
| 2024-06-20 | 19.65 | 19.65 | 18.81 | 18.83 | 18.36 | qfq | 4,623,904 | 88,627,056 | -4.42% |
| 2024-06-19 | 20.46 | 20.52 | 19.51 | 19.70 | 19.20 | qfq | 5,079,504 | 100,953,876 | -3.15% |
| 2024-06-18 | 19.90 | 20.38 | 19.80 | 20.34 | 19.83 | qfq | 4,280,293 | 86,317,562 | 2.21% |
| 2024-06-17 | 19.77 | 20.30 | 19.66 | 19.90 | 19.40 | qfq | 3,400,404 | 68,141,091 | -1.14% |
| 2024-06-14 | 20.39 | 20.66 | 20.10 | 20.13 | 19.62 | qfq | 4,470,498 | 90,915,249 | -1.56% |
| 2024-06-13 | 20.32 | 20.70 | 20.21 | 20.45 | 19.94 | qfq | 5,133,012 | 104,780,775 | 0.05% |
| 2024-06-12 | 19.40 | 20.61 | 19.40 | 20.44 | 19.93 | qfq | 6,668,398 | 134,362,585 | 4.07% |
| 2024-06-11 | 19.77 | 19.77 | 19.01 | 19.64 | 19.15 | qfq | 4,236,468 | 82,291,497 | 0.41% |
| 2024-06-07 | 20.35 | 20.69 | 19.21 | 19.56 | 19.07 | qfq | 6,713,212 | 132,929,255 | -3.22% |
| 2024-06-06 | 20.95 | 21.37 | 20.21 | 20.21 | 19.70 | qfq | 6,965,400 | 144,457,245 | -4.67% |
| 2024-06-05 | 22.13 | 22.16 | 21.19 | 21.20 | 20.67 | qfq | 7,535,533 | 162,971,155 | -5.53% |
| 2024-06-04 | 21.45 | 22.60 | 20.91 | 22.44 | 21.88 | qfq | 10,266,401 | 224,200,548 | 3.89% |
| 2024-06-03 | 21.85 | 21.90 | 20.90 | 21.60 | 21.06 | qfq | 7,513,008 | 159,694,441 | -0.92% |
| 2024-05-31 | 21.80 | 22.06 | 21.31 | 21.80 | 21.25 | qfq | 9,393,400 | 203,563,088 | 1.02% |
| 2024-05-30 | 22.63 | 23.19 | 21.50 | 21.58 | 21.04 | qfq | 12,139,851 | 265,528,459 | -5.35% |
| 2024-05-29 | 23.31 | 23.75 | 22.69 | 22.80 | 22.23 | qfq | 22,679,888 | 526,492,621 | -1.00% |
| 2024-05-28 | 20.75 | 23.03 | 20.56 | 23.03 | 22.45 | qfq | 14,580,310 | 332,303,408 | 9.98% |
| 2024-05-27 | 22.10 | 22.21 | 20.69 | 20.94 | 20.41 | qfq | 11,200,270 | 237,846,934 | -5.72% |
| 2024-05-24 | 22.30 | 23.80 | 22.20 | 22.21 | 21.65 | qfq | 13,828,566 | 317,682,351 | -1.24% |
| 2024-05-23 | 22.13 | 22.76 | 21.52 | 22.49 | 21.92 | qfq | 9,859,594 | 219,936,694 | 1.26% |
| 2024-05-22 | 22.61 | 22.62 | 22.16 | 22.21 | 21.65 | qfq | 7,644,200 | 170,510,729 | -1.81% |
| 2024-05-21 | 22.87 | 23.20 | 22.51 | 22.62 | 22.05 | qfq | 12,359,746 | 282,270,793 | -1.09% |
| 2024-05-20 | 22.27 | 23.10 | 22.27 | 22.87 | 22.30 | qfq | 18,167,333 | 411,707,124 | 1.15% |
| 2024-05-17 | 20.91 | 22.97 | 20.91 | 22.61 | 22.04 | qfq | 19,658,373 | 442,680,285 | 8.29% |
| 2024-05-16 | 20.75 | 21.25 | 20.72 | 20.88 | 20.36 | qfq | 6,893,804 | 144,528,225 | -0.52% |
| 2024-05-15 | 21.57 | 21.68 | 20.70 | 20.99 | 20.46 | qfq | 9,594,088 | 202,141,465 | -2.73% |
| 2024-05-14 | 22.62 | 23.10 | 21.38 | 21.58 | 21.04 | qfq | 16,805,629 | 371,450,668 | -7.62% |
| 2024-05-13 | 22.40 | 23.90 | 21.68 | 23.36 | 22.77 | qfq | 18,921,199 | 437,752,595 | 1.57% |
| 2024-05-10 | 21.66 | 23.52 | 21.51 | 23.00 | 22.42 | qfq | 21,822,652 | 492,887,650 | 6.24% |
| 2024-05-09 | 21.50 | 21.98 | 21.02 | 21.65 | 21.11 | qfq | 14,425,030 | 309,378,701 | -1.37% |
| 2024-05-08 | 21.08 | 23.33 | 21.08 | 21.95 | 21.40 | qfq | 21,761,874 | 482,083,324 | 3.20% |
| 2024-05-07 | 20.97 | 21.98 | 20.95 | 21.27 | 20.74 | qfq | 26,281,144 | 564,312,886 | 1.48% |
| 2024-05-06 | 19.30 | 20.96 | 19.18 | 20.96 | 20.43 | qfq | 20,402,839 | 418,332,401 | 10.03% |
| 2024-04-30 | 19.79 | 19.95 | 18.96 | 19.05 | 18.57 | qfq | 7,785,676 | 150,537,464 | -1.65% |
| 2024-04-29 | 19.00 | 19.62 | 18.87 | 19.37 | 18.88 | qfq | 9,731,508 | 188,373,093 | 0.31% |
| 2024-04-26 | 19.60 | 19.67 | 19.30 | 19.31 | 18.82 | qfq | 11,744,012 | 228,187,138 | -3.69% |
| 2024-04-25 | 19.66 | 20.25 | 19.27 | 20.05 | 19.55 | qfq | 15,387,008 | 303,715,574 | 1.67% |
| 2024-04-24 | 20.03 | 20.26 | 19.53 | 19.72 | 19.22 | qfq | 13,633,000 | 269,562,205 | -3.33% |
| 2024-04-23 | 19.27 | 21.34 | 19.27 | 20.40 | 19.89 | qfq | 19,985,894 | 406,371,214 | 2.87% |
| 2024-04-22 | 19.02 | 20.50 | 18.70 | 19.83 | 19.33 | qfq | 26,242,337 | 519,850,957 | 4.04% |
| 2024-04-19 | 16.93 | 19.06 | 16.86 | 19.06 | 18.58 | qfq | 17,084,150 | 313,210,108 | 9.98% |
| 2024-04-18 | 17.59 | 18.06 | 17.10 | 17.33 | 16.89 | qfq | 19,574,078 | 342,558,971 | -7.62% |
| 2024-04-17 | 16.31 | 19.69 | 16.30 | 18.76 | 18.29 | qfq | 26,411,210 | 467,898,703 | 3.53% |
| 2024-04-16 | 18.12 | 18.12 | 18.12 | 18.12 | 17.57 | qfq | 547,700 | 9,924,324 | -9.99% |
| 2024-04-15 | 20.13 | 20.13 | 20.13 | 20.13 | 19.52 | qfq | 1,626,700 | 32,745,471 | -10.01% |
| 2024-04-12 | 24.85 | 27.34 | 22.37 | 22.37 | 21.69 | qfq | 31,504,040 | 777,568,332 | -9.98% |
| 2024-04-11 | 24.50 | 24.85 | 21.58 | 24.85 | 24.09 | qfq | 13,550,002 | 323,559,222 | 10.00% |
| 2024-04-10 | 22.59 | 22.59 | 21.67 | 22.59 | 21.90 | qfq | 11,770,662 | 265,088,545 | 9.98% |
| 2024-04-09 | 19.42 | 20.54 | 19.42 | 20.54 | 19.91 | qfq | 13,349,683 | 268,676,188 | 10.02% |
| 2024-04-08 | 16.85 | 18.67 | 16.33 | 18.67 | 18.10 | qfq | 15,447,961 | 274,205,947 | 10.02% |
| 2024-04-03 | 16.64 | 17.60 | 16.17 | 16.97 | 16.45 | qfq | 5,556,800 | 93,207,793 | 1.74% |
| 2024-04-02 | 16.78 | 16.98 | 16.60 | 16.68 | 16.17 | qfq | 2,571,616 | 43,107,497 | -1.01% |
| 2024-04-01 | 16.58 | 16.85 | 16.41 | 16.85 | 16.34 | qfq | 2,333,500 | 38,810,966 | 2.37% |
| 2024-03-29 | 16.22 | 16.51 | 16.19 | 16.46 | 15.96 | qfq | 1,962,008 | 32,075,595 | 1.48% |
| 2024-03-28 | 15.86 | 16.35 | 15.78 | 16.22 | 15.73 | qfq | 3,002,204 | 48,489,936 | 2.40% |
| 2024-03-27 | 16.58 | 16.70 | 15.83 | 15.84 | 15.36 | qfq | 3,332,300 | 53,879,733 | -4.58% |
| 2024-03-26 | 16.73 | 16.94 | 16.22 | 16.60 | 16.09 | qfq | 3,534,008 | 58,573,507 | -1.54% |
| 2024-03-25 | 17.25 | 17.43 | 16.85 | 16.86 | 16.35 | qfq | 3,482,008 | 59,778,616 | -3.38% |
| 2024-03-22 | 17.87 | 18.02 | 17.43 | 17.45 | 16.92 | qfq | 3,985,900 | 70,425,858 | -2.19% |
| 2024-03-21 | 18.01 | 18.11 | 17.70 | 17.84 | 17.30 | qfq | 3,832,440 | 68,462,584 | -1.27% |
| 2024-03-20 | 18.09 | 18.18 | 17.81 | 18.07 | 17.52 | qfq | 3,508,004 | 63,286,388 | 0.39% |
| 2024-03-19 | 18.21 | 18.34 | 17.97 | 18.00 | 17.45 | qfq | 5,818,604 | 105,514,085 | -1.10% |
| 2024-03-18 | 17.70 | 18.21 | 17.70 | 18.20 | 17.64 | qfq | 7,061,404 | 127,476,115 | 2.82% |
| 2024-03-15 | 17.22 | 18.00 | 17.22 | 17.70 | 17.16 | qfq | 6,545,883 | 115,821,884 | 1.90% |
| 2024-03-14 | 17.56 | 17.64 | 17.11 | 17.37 | 16.84 | qfq | 3,910,380 | 68,010,694 | -1.47% |
| 2024-03-13 | 17.49 | 17.72 | 17.18 | 17.63 | 17.09 | qfq | 5,004,200 | 87,450,849 | 1.09% |
| 2024-03-12 | 17.61 | 17.65 | 17.22 | 17.44 | 16.91 | qfq | 4,816,904 | 83,776,253 | -0.23% |
| 2024-03-11 | 17.12 | 17.65 | 17.11 | 17.48 | 16.95 | qfq | 5,172,500 | 89,960,668 | 1.27% |
| 2024-03-08 | 17.96 | 18.09 | 17.09 | 17.26 | 16.73 | qfq | 7,854,012 | 136,701,956 | -2.76% |
| 2024-03-07 | 17.12 | 17.75 | 16.95 | 17.75 | 17.21 | qfq | 9,301,596 | 162,453,167 | 2.48% |
| 2024-03-06 | 16.60 | 17.50 | 16.51 | 17.32 | 16.79 | qfq | 7,629,876 | 131,423,010 | 4.27% |
| 2024-03-05 | 17.07 | 17.07 | 16.53 | 16.61 | 16.10 | qfq | 3,526,000 | 58,901,211 | -2.75% |
| 2024-03-04 | 17.39 | 17.40 | 16.75 | 17.08 | 16.56 | qfq | 3,837,200 | 65,264,909 | -0.76% |
| 2024-03-01 | 17.31 | 17.55 | 17.01 | 17.21 | 16.68 | qfq | 4,696,478 | 80,818,135 | -0.64% |
| 2024-02-29 | 16.48 | 17.42 | 16.40 | 17.32 | 16.79 | qfq | 6,625,200 | 113,413,551 | 3.53% |
| 2024-02-28 | 18.18 | 18.45 | 16.73 | 16.73 | 16.22 | qfq | 10,595,472 | 187,465,110 | -7.93% |
| 2024-02-27 | 17.35 | 18.17 | 17.35 | 18.17 | 17.62 | qfq | 8,258,069 | 147,013,309 | 3.53% |
| 2024-02-26 | 17.89 | 18.00 | 17.35 | 17.55 | 17.01 | qfq | 9,669,197 | 170,855,963 | -2.23% |
| 2024-02-23 | 17.66 | 18.22 | 17.40 | 17.95 | 17.40 | qfq | 11,695,554 | 207,055,687 | 2.69% |
| 2024-02-22 | 16.99 | 17.48 | 16.74 | 17.48 | 16.95 | qfq | 13,106,344 | 225,263,696 | 4.86% |
| 2024-02-21 | 15.86 | 17.45 | 15.80 | 16.67 | 16.16 | qfq | 15,610,356 | 259,989,141 | 2.27% |
| 2024-02-20 | 15.99 | 16.43 | 15.81 | 16.30 | 15.80 | qfq | 13,541,272 | 218,887,648 | 3.89% |
| 2024-02-19 | 15.10 | 15.70 | 14.74 | 15.69 | 15.21 | qfq | 14,003,304 | 215,984,158 | 2.82% |
| 2024-02-08 | 14.24 | 15.67 | 13.68 | 15.26 | 14.79 | qfq | 17,473,864 | 249,330,642 | 0.39% |
| 2024-02-07 | 15.95 | 16.40 | 15.20 | 15.20 | 14.74 | qfq | 16,002,172 | 252,833,458 | -10.01% |
| 2024-02-06 | 16.30 | 18.99 | 16.30 | 16.89 | 16.37 | qfq | 19,455,074 | 327,502,623 | -6.74% |
| 2024-02-05 | 18.11 | 18.11 | 18.11 | 18.11 | 17.56 | qfq | 841,600 | 15,241,376 | -9.99% |
| 2024-02-02 | 20.12 | 20.12 | 20.12 | 20.12 | 19.51 | qfq | 1,719,400 | 34,594,328 | -9.98% |
| 2024-02-01 | 25.66 | 26.77 | 22.35 | 22.35 | 21.67 | qfq | 25,652,181 | 637,965,385 | -9.99% |
| 2024-01-31 | 23.52 | 24.83 | 22.18 | 24.83 | 24.07 | qfq | 21,420,023 | 512,919,040 | 10.01% |
| 2024-01-30 | 20.00 | 22.57 | 19.25 | 22.57 | 21.88 | qfq | 14,672,965 | 306,374,002 | 9.99% |
| 2024-01-29 | 18.95 | 20.52 | 18.85 | 20.52 | 19.89 | qfq | 9,063,732 | 180,899,941 | 10.03% |
| 2024-01-26 | 18.69 | 18.87 | 18.55 | 18.65 | 18.08 | qfq | 2,130,372 | 39,840,160 | -0.32% |
| 2024-01-25 | 18.33 | 18.77 | 18.15 | 18.71 | 18.14 | qfq | 2,901,753 | 53,709,957 | 2.30% |
| 2024-01-24 | 18.13 | 18.35 | 17.59 | 18.29 | 17.73 | qfq | 2,648,953 | 47,786,765 | 0.99% |
| 2024-01-23 | 17.80 | 18.18 | 17.60 | 18.11 | 17.56 | qfq | 2,155,867 | 38,820,942 | 1.34% |
| 2024-01-22 | 19.24 | 19.24 | 17.77 | 17.87 | 17.32 | qfq | 3,112,703 | 57,595,954 | -7.12% |
| 2024-01-19 | 19.34 | 19.59 | 19.10 | 19.24 | 18.65 | qfq | 2,278,188 | 44,033,981 | -0.67% |
| 2024-01-18 | 19.60 | 19.67 | 18.92 | 19.37 | 18.78 | qfq | 3,394,000 | 65,223,195 | -1.87% |
| 2024-01-17 | 20.61 | 20.73 | 19.69 | 19.74 | 19.14 | qfq | 4,030,212 | 80,973,609 | -4.82% |
| 2024-01-16 | 21.46 | 21.59 | 20.36 | 20.74 | 20.11 | qfq | 5,324,680 | 110,275,066 | -3.85% |
| 2024-01-15 | 21.65 | 22.12 | 21.56 | 21.57 | 20.91 | qfq | 3,007,905 | 65,426,105 | -1.28% |
| 2024-01-12 | 21.60 | 22.39 | 21.60 | 21.85 | 21.18 | qfq | 4,491,889 | 98,912,160 | 0.14% |
| 2024-01-11 | 21.15 | 22.20 | 20.96 | 21.82 | 21.15 | qfq | 5,312,852 | 114,296,561 | 3.07% |
| 2024-01-10 | 21.55 | 21.72 | 20.80 | 21.17 | 20.52 | qfq | 4,383,981 | 93,240,752 | -3.11% |
| 2024-01-09 | 22.04 | 22.61 | 21.61 | 21.85 | 21.18 | qfq | 6,032,498 | 133,522,525 | -0.36% |
| 2024-01-08 | 22.86 | 23.98 | 21.91 | 21.93 | 21.26 | qfq | 8,335,700 | 189,799,565 | -4.19% |
| 2024-01-05 | 23.24 | 23.44 | 22.60 | 22.89 | 22.19 | qfq | 6,294,900 | 145,108,881 | -2.05% |
| 2024-01-04 | 22.31 | 23.84 | 22.26 | 23.37 | 22.66 | qfq | 8,849,438 | 206,138,512 | 4.56% |
| 2024-01-03 | 22.60 | 22.60 | 22.04 | 22.35 | 21.67 | qfq | 2,735,814 | 61,008,524 | -1.15% |
| 2024-01-02 | 22.26 | 22.75 | 22.26 | 22.61 | 21.92 | qfq | 3,262,581 | 73,739,589 | 1.57% |
| 2023-12-29 | 22.11 | 22.39 | 22.08 | 22.26 | 21.58 | qfq | 3,094,157 | 68,889,979 | 0.32% |
| 2023-12-28 | 21.70 | 22.35 | 21.65 | 22.19 | 21.51 | qfq | 4,362,872 | 96,333,184 | 1.19% |
| 2023-12-27 | 21.75 | 21.97 | 20.89 | 21.93 | 21.26 | qfq | 4,645,639 | 99,775,418 | 0.50% |
| 2023-12-26 | 22.00 | 22.12 | 21.55 | 21.82 | 21.06 | qfq | 3,529,123 | 76,924,755 | -1.40% |
| 2023-12-25 | 22.58 | 22.62 | 22.04 | 22.13 | 21.36 | qfq | 4,096,006 | 91,059,642 | -2.21% |
| 2023-12-22 | 22.96 | 23.52 | 22.60 | 22.63 | 21.84 | qfq | 5,794,371 | 133,235,181 | -1.22% |
| 2023-12-21 | 22.99 | 23.30 | 22.26 | 22.91 | 22.11 | qfq | 6,578,378 | 149,593,270 | -2.59% |
| 2023-12-20 | 22.25 | 24.29 | 22.24 | 23.52 | 22.70 | qfq | 10,606,994 | 248,776,790 | 5.33% |
| 2023-12-19 | 22.07 | 22.48 | 21.90 | 22.33 | 21.55 | qfq | 5,102,044 | 113,337,622 | 1.18% |
| 2023-12-18 | 23.15 | 23.68 | 22.07 | 22.07 | 21.30 | qfq | 6,580,659 | 149,330,953 | -5.48% |
| 2023-12-15 | 24.11 | 24.11 | 23.35 | 23.35 | 22.53 | qfq | 7,310,000 | 173,012,163 | -2.51% |
| 2023-12-14 | 23.66 | 24.14 | 23.27 | 23.95 | 23.11 | qfq | 9,621,580 | 228,905,003 | 1.87% |
| 2023-12-13 | 23.99 | 24.26 | 23.23 | 23.51 | 22.69 | qfq | 6,750,082 | 160,183,293 | -1.22% |
| 2023-12-12 | 23.74 | 23.90 | 23.27 | 23.80 | 22.97 | qfq | 7,498,146 | 176,742,561 | -0.54% |
| 2023-12-11 | 23.50 | 24.48 | 22.92 | 23.93 | 23.09 | qfq | 9,591,057 | 227,839,974 | 1.53% |
| 2023-12-08 | 22.75 | 24.00 | 22.62 | 23.57 | 22.75 | qfq | 9,689,542 | 227,012,135 | 4.02% |
| 2023-12-07 | 22.87 | 22.94 | 22.55 | 22.66 | 21.87 | qfq | 3,837,906 | 87,258,298 | -0.70% |
| 2023-12-06 | 22.57 | 23.02 | 22.45 | 22.82 | 22.02 | qfq | 4,487,958 | 102,038,810 | 1.11% |
| 2023-12-05 | 23.55 | 23.57 | 22.56 | 22.57 | 21.78 | qfq | 5,510,573 | 126,695,211 | -4.20% |
| 2023-12-04 | 23.35 | 23.57 | 23.01 | 23.56 | 22.74 | qfq | 5,391,203 | 125,230,772 | 0.94% |
| 2023-12-01 | 23.00 | 23.46 | 22.80 | 23.34 | 22.52 | qfq | 6,106,942 | 141,717,411 | 1.61% |
| 2023-11-30 | 23.20 | 23.23 | 22.60 | 22.97 | 22.17 | qfq | 6,593,707 | 150,821,496 | -1.37% |
| 2023-11-29 | 23.83 | 24.10 | 23.08 | 23.29 | 22.48 | qfq | 8,970,046 | 210,104,943 | -3.36% |
| 2023-11-28 | 23.38 | 24.48 | 23.37 | 24.10 | 23.26 | qfq | 8,011,440 | 192,270,948 | -0.82% |
| 2023-11-27 | 25.65 | 25.75 | 24.30 | 24.30 | 23.45 | qfq | 13,662,173 | 336,299,758 | -10.00% |
| 2023-11-24 | 28.18 | 28.89 | 27.00 | 27.00 | 26.06 | qfq | 17,531,735 | 478,825,588 | -10.00% |
| 2023-11-23 | 31.00 | 33.00 | 29.29 | 30.00 | 28.95 | qfq | 32,898,796 | 1,027,777,683 | -0.83% |
| 2023-11-22 | 27.30 | 30.25 | 27.15 | 30.25 | 29.19 | qfq | 23,233,684 | 689,180,260 | 10.00% |
| 2023-11-21 | 26.70 | 28.29 | 26.31 | 27.50 | 26.54 | qfq | 15,713,445 | 427,150,449 | 4.17% |
| 2023-11-20 | 26.60 | 26.63 | 26.00 | 26.40 | 25.48 | qfq | 6,862,483 | 180,138,275 | 1.03% |
| 2023-11-17 | 26.50 | 26.60 | 26.02 | 26.13 | 25.22 | qfq | 8,161,834 | 214,663,542 | 1.16% |
| 2023-11-16 | 26.20 | 26.59 | 25.82 | 25.83 | 24.93 | qfq | 9,753,867 | 255,051,330 | -2.42% |
| 2023-11-15 | 26.18 | 26.57 | 25.61 | 26.47 | 25.54 | qfq | 13,111,766 | 343,604,252 | 1.65% |
| 2023-11-14 | 27.03 | 27.20 | 26.02 | 26.04 | 25.13 | qfq | 14,023,582 | 371,186,131 | -4.41% |
| 2023-11-13 | 27.50 | 27.69 | 26.80 | 27.24 | 26.29 | qfq | 12,837,140 | 348,726,938 | -0.18% |
| 2023-11-10 | 28.00 | 28.39 | 26.68 | 27.29 | 26.34 | qfq | 18,267,969 | 502,257,161 | -5.31% |
| 2023-11-09 | 29.80 | 32.32 | 28.81 | 28.82 | 27.81 | qfq | 24,474,505 | 744,626,356 | -7.27% |
| 2023-11-08 | 31.80 | 33.22 | 30.05 | 31.08 | 29.99 | qfq | 23,288,907 | 739,382,800 | -2.33% |
| 2023-11-07 | 33.80 | 34.50 | 31.71 | 31.82 | 30.71 | qfq | 25,305,534 | 824,622,025 | -9.06% |
| 2023-11-06 | 35.01 | 36.85 | 32.80 | 34.99 | 33.77 | qfq | 31,243,478 | 1,071,712,362 | -10.05% |