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
天奇股份002009.SZ
最近收盘价16.252026-07-17
最近交易日2026-07-17
成交量（股）15,065,479
成交额（元）250,410,946
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.02 | — | — | — | 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 | 17.30 | 17.42 | 16.02 | 16.25 | 16.25 | qfq | 15,065,479 | 250,410,946 | -5.74% |
| 2026-07-16 | 17.10 | 17.63 | 16.94 | 17.24 | 17.19 | qfq | 12,135,453 | 209,946,931 | -0.75% |
| 2026-07-15 | 17.29 | 17.77 | 16.97 | 17.37 | 17.32 | qfq | 11,729,185 | 204,010,892 | 0.75% |
| 2026-07-14 | 17.12 | 17.28 | 16.58 | 17.24 | 17.19 | qfq | 13,998,686 | 237,860,362 | 0.41% |
| 2026-07-13 | 18.45 | 18.45 | 17.07 | 17.17 | 17.12 | qfq | 16,983,730 | 298,239,270 | -7.79% |
| 2026-07-10 | 18.29 | 19.20 | 18.08 | 18.62 | 18.57 | qfq | 18,544,461 | 347,126,543 | 1.03% |
| 2026-07-09 | 18.57 | 18.72 | 17.65 | 18.43 | 18.38 | qfq | 18,692,255 | 339,165,809 | -0.81% |
| 2026-07-08 | 19.79 | 19.98 | 18.55 | 18.58 | 18.53 | qfq | 18,439,670 | 350,653,035 | -6.11% |
| 2026-07-07 | 20.42 | 21.32 | 19.75 | 19.79 | 19.73 | qfq | 22,984,686 | 469,261,872 | -3.42% |
| 2026-07-06 | 21.96 | 21.98 | 20.47 | 20.49 | 20.43 | qfq | 36,134,920 | 761,717,574 | -6.82% |
| 2026-07-03 | 21.08 | 22.44 | 20.88 | 21.99 | 21.93 | qfq | 47,950,886 | 1,044,045,416 | 5.22% |
| 2026-07-02 | 21.14 | 21.91 | 20.84 | 20.90 | 20.84 | qfq | 34,904,497 | 745,152,830 | -0.38% |
| 2026-07-01 | 20.27 | 21.32 | 20.27 | 20.98 | 20.92 | qfq | 35,535,869 | 741,582,342 | 1.45% |
| 2026-06-30 | 18.80 | 20.68 | 18.71 | 20.68 | 20.62 | qfq | 28,194,832 | 559,155,030 | 10.00% |
| 2026-06-29 | 19.00 | 19.24 | 18.42 | 18.80 | 18.75 | qfq | 17,041,089 | 319,438,078 | -1.52% |
| 2026-06-26 | 19.87 | 19.91 | 19.09 | 19.09 | 19.03 | qfq | 17,589,736 | 340,385,322 | -4.36% |
| 2026-06-25 | 20.32 | 20.80 | 19.85 | 19.96 | 19.90 | qfq | 18,224,981 | 367,959,605 | -2.35% |
| 2026-06-24 | 20.97 | 21.13 | 20.05 | 20.44 | 20.38 | qfq | 17,775,100 | 363,772,287 | -0.73% |
| 2026-06-23 | 20.54 | 21.48 | 20.40 | 20.59 | 20.53 | qfq | 21,400,658 | 447,383,377 | 0.34% |
| 2026-06-22 | 20.74 | 20.75 | 19.73 | 20.52 | 20.46 | qfq | 23,647,212 | 477,290,575 | -1.35% |
| 2026-06-18 | 20.62 | 21.05 | 20.31 | 20.80 | 20.74 | qfq | 14,962,440 | 311,137,131 | 0.92% |
| 2026-06-17 | 20.86 | 20.95 | 20.30 | 20.61 | 20.55 | qfq | 14,852,188 | 306,010,938 | -1.72% |
| 2026-06-16 | 20.62 | 21.15 | 20.05 | 20.97 | 20.91 | qfq | 18,032,859 | 374,062,003 | 1.94% |
| 2026-06-15 | 20.41 | 20.66 | 20.20 | 20.57 | 20.51 | qfq | 13,961,965 | 286,538,419 | 1.98% |
| 2026-06-12 | 20.51 | 20.75 | 20.06 | 20.17 | 20.11 | qfq | 18,476,871 | 376,159,712 | 0.40% |
| 2026-06-11 | 20.50 | 20.69 | 19.81 | 20.09 | 20.03 | qfq | 23,949,850 | 482,018,068 | -4.83% |
| 2026-06-10 | 22.20 | 22.46 | 20.91 | 21.11 | 21.05 | qfq | 26,767,105 | 574,945,591 | -6.76% |
| 2026-06-09 | 23.56 | 23.60 | 22.23 | 22.64 | 22.57 | qfq | 38,704,151 | 877,045,104 | -4.63% |
| 2026-06-08 | 21.50 | 24.03 | 21.45 | 23.74 | 23.67 | qfq | 52,046,079 | 1,183,042,711 | 8.30% |
| 2026-06-05 | 21.34 | 22.54 | 20.65 | 21.92 | 21.86 | qfq | 31,860,937 | 688,993,815 | 2.19% |
| 2026-06-04 | 21.06 | 22.22 | 20.86 | 21.45 | 21.39 | qfq | 25,023,577 | 540,952,475 | 1.27% |
| 2026-06-03 | 21.27 | 21.79 | 20.85 | 21.18 | 21.12 | qfq | 17,313,146 | 370,494,396 | -0.66% |
| 2026-06-02 | 21.78 | 22.10 | 21.15 | 21.32 | 21.26 | qfq | 18,585,276 | 400,146,806 | -1.34% |
| 2026-06-01 | 21.55 | 22.13 | 21.32 | 21.61 | 21.55 | qfq | 15,380,532 | 335,264,272 | 0.75% |
| 2026-05-29 | 22.73 | 22.93 | 21.30 | 21.45 | 21.39 | qfq | 23,848,405 | 523,071,857 | -5.51% |
| 2026-05-28 | 22.94 | 23.20 | 22.12 | 22.70 | 22.63 | qfq | 23,506,223 | 531,508,117 | -1.48% |
| 2026-05-27 | 24.24 | 24.50 | 22.81 | 23.04 | 22.97 | qfq | 36,013,632 | 843,900,622 | -6.34% |
| 2026-05-26 | 25.26 | 26.00 | 24.19 | 24.60 | 24.53 | qfq | 36,356,471 | 907,039,565 | -3.87% |
| 2026-05-25 | 26.49 | 26.63 | 25.55 | 25.59 | 25.52 | qfq | 31,769,825 | 823,606,930 | -3.18% |
| 2026-05-22 | 25.95 | 26.75 | 24.91 | 26.43 | 26.35 | qfq | 36,148,580 | 943,626,263 | 0.30% |
| 2026-05-21 | 26.10 | 27.28 | 25.92 | 26.35 | 26.27 | qfq | 49,097,286 | 1,304,047,993 | 0.96% |
| 2026-05-20 | 27.51 | 27.53 | 26.01 | 26.10 | 26.02 | qfq | 47,925,256 | 1,272,555,204 | -6.99% |
| 2026-05-19 | 28.06 | 28.99 | 27.51 | 28.06 | 27.98 | qfq | 42,073,985 | 1,183,037,353 | -1.75% |
| 2026-05-18 | 27.20 | 29.20 | 26.51 | 28.56 | 28.48 | qfq | 62,675,981 | 1,738,491,808 | 1.28% |
| 2026-05-15 | 27.29 | 29.96 | 26.98 | 28.20 | 28.12 | qfq | 86,125,071 | 2,444,049,192 | 2.32% |
| 2026-05-14 | 26.73 | 27.77 | 26.06 | 27.56 | 27.48 | qfq | 79,248,832 | 2,153,020,807 | 4.08% |
| 2026-05-13 | 26.35 | 26.63 | 26.01 | 26.48 | 26.40 | qfq | 36,483,209 | 962,141,424 | -0.45% |
| 2026-05-12 | 26.85 | 27.61 | 26.40 | 26.60 | 26.52 | qfq | 53,110,246 | 1,430,024,732 | -1.30% |
| 2026-05-11 | 27.77 | 27.77 | 26.28 | 26.95 | 26.87 | qfq | 82,070,058 | 2,211,815,836 | -0.04% |
| 2026-05-08 | 24.40 | 26.96 | 24.22 | 26.96 | 26.88 | qfq | 51,299,145 | 1,332,701,913 | 10.00% |
| 2026-05-07 | 23.75 | 24.58 | 23.60 | 24.51 | 24.44 | qfq | 27,716,909 | 674,713,956 | 3.37% |
| 2026-05-06 | 23.43 | 23.87 | 23.30 | 23.71 | 23.64 | qfq | 16,372,079 | 387,478,770 | 2.11% |
| 2026-04-30 | 23.18 | 23.64 | 23.11 | 23.22 | 23.15 | qfq | 14,328,751 | 334,473,512 | 0.17% |
| 2026-04-29 | 22.38 | 23.43 | 22.31 | 23.18 | 23.11 | qfq | 21,689,825 | 498,876,456 | 2.84% |
| 2026-04-28 | 23.45 | 23.55 | 22.40 | 22.54 | 22.47 | qfq | 24,176,297 | 550,905,375 | -4.89% |
| 2026-04-27 | 23.68 | 23.83 | 23.02 | 23.70 | 23.63 | qfq | 16,583,569 | 390,030,997 | -0.46% |
| 2026-04-24 | 24.01 | 24.25 | 23.57 | 23.81 | 23.74 | qfq | 18,100,267 | 431,227,045 | -1.61% |
| 2026-04-23 | 24.92 | 25.08 | 23.90 | 24.20 | 24.13 | qfq | 29,452,984 | 717,194,905 | -3.01% |
| 2026-04-22 | 25.35 | 25.35 | 24.28 | 24.95 | 24.88 | qfq | 33,690,364 | 834,730,560 | -0.60% |
| 2026-04-21 | 24.80 | 25.26 | 24.55 | 25.10 | 25.03 | qfq | 37,039,859 | 922,934,855 | 1.21% |
| 2026-04-20 | 24.60 | 24.95 | 24.17 | 24.80 | 24.73 | qfq | 21,499,601 | 530,129,800 | 0.85% |
| 2026-04-17 | 24.56 | 24.70 | 24.15 | 24.59 | 24.52 | qfq | 16,212,908 | 396,245,085 | 0.45% |
| 2026-04-16 | 24.50 | 24.59 | 23.97 | 24.48 | 24.41 | qfq | 19,742,849 | 479,557,239 | 1.62% |
| 2026-04-15 | 25.00 | 25.15 | 23.94 | 24.09 | 24.02 | qfq | 23,398,482 | 573,083,787 | -2.90% |
| 2026-04-14 | 24.95 | 25.06 | 24.47 | 24.81 | 24.74 | qfq | 17,225,870 | 425,728,143 | 0.45% |
| 2026-04-13 | 24.43 | 24.79 | 24.33 | 24.70 | 24.63 | qfq | 17,328,652 | 425,597,328 | 0.00% |
| 2026-04-10 | 24.91 | 25.63 | 24.68 | 24.70 | 24.63 | qfq | 29,873,647 | 749,006,144 | 0.41% |
| 2026-04-09 | 24.88 | 24.90 | 24.45 | 24.60 | 24.53 | qfq | 20,379,569 | 501,979,377 | -2.92% |
| 2026-04-08 | 24.43 | 25.34 | 24.43 | 25.34 | 25.27 | qfq | 27,770,096 | 692,308,186 | 5.72% |
| 2026-04-07 | 23.56 | 24.36 | 23.27 | 23.97 | 23.90 | qfq | 21,017,423 | 499,033,657 | 1.70% |
| 2026-04-03 | 24.58 | 24.58 | 23.55 | 23.57 | 23.50 | qfq | 20,908,367 | 498,741,786 | -4.11% |
| 2026-04-02 | 24.30 | 24.74 | 24.20 | 24.58 | 24.51 | qfq | 25,406,627 | 622,849,793 | 0.49% |
| 2026-04-01 | 24.35 | 24.50 | 24.14 | 24.46 | 24.39 | qfq | 19,227,821 | 467,828,781 | 2.56% |
| 2026-03-31 | 24.18 | 24.55 | 23.82 | 23.85 | 23.78 | qfq | 15,800,035 | 381,066,615 | -1.41% |
| 2026-03-30 | 23.81 | 24.27 | 23.65 | 24.19 | 24.12 | qfq | 14,217,069 | 341,223,227 | 0.42% |
| 2026-03-27 | 23.49 | 24.21 | 23.49 | 24.09 | 24.02 | qfq | 15,837,895 | 379,036,740 | 0.58% |
| 2026-03-26 | 24.43 | 24.78 | 23.88 | 23.95 | 23.88 | qfq | 19,316,089 | 468,735,552 | -2.13% |
| 2026-03-25 | 23.75 | 24.57 | 23.75 | 24.47 | 24.40 | qfq | 29,696,289 | 719,207,042 | 3.12% |
| 2026-03-24 | 23.73 | 23.94 | 23.01 | 23.73 | 23.66 | qfq | 28,212,032 | 662,345,895 | 1.76% |
| 2026-03-23 | 23.77 | 24.63 | 23.14 | 23.32 | 23.25 | qfq | 34,555,300 | 827,708,052 | -2.91% |
| 2026-03-20 | 25.10 | 25.17 | 24.00 | 24.02 | 23.95 | qfq | 21,076,218 | 516,785,727 | -3.53% |
| 2026-03-19 | 25.39 | 25.50 | 24.72 | 24.90 | 24.83 | qfq | 22,216,235 | 556,836,890 | -3.56% |
| 2026-03-18 | 25.40 | 25.84 | 25.10 | 25.82 | 25.75 | qfq | 22,996,061 | 586,556,646 | 2.34% |
| 2026-03-17 | 26.01 | 26.10 | 25.18 | 25.23 | 25.16 | qfq | 20,825,189 | 534,161,251 | -1.87% |
| 2026-03-16 | 26.00 | 26.18 | 25.38 | 25.71 | 25.64 | qfq | 23,359,296 | 600,026,780 | -0.92% |
| 2026-03-13 | 26.60 | 26.79 | 25.86 | 25.95 | 25.87 | qfq | 31,387,755 | 825,633,423 | -3.53% |
| 2026-03-12 | 27.36 | 27.61 | 26.89 | 26.90 | 26.82 | qfq | 27,104,173 | 736,175,022 | -2.11% |
| 2026-03-11 | 28.11 | 28.38 | 27.35 | 27.48 | 27.40 | qfq | 43,332,543 | 1,202,278,505 | -3.68% |
| 2026-03-10 | 27.80 | 28.98 | 27.42 | 28.53 | 28.45 | qfq | 58,518,331 | 1,660,078,306 | 3.15% |
| 2026-03-09 | 26.60 | 27.88 | 26.20 | 27.66 | 27.58 | qfq | 41,676,751 | 1,116,873,380 | 0.47% |
| 2026-03-06 | 27.96 | 28.54 | 27.52 | 27.53 | 27.45 | qfq | 39,337,270 | 1,096,210,656 | -3.10% |
| 2026-03-05 | 28.20 | 28.96 | 27.72 | 28.41 | 28.33 | qfq | 52,018,093 | 1,469,528,433 | 3.35% |
| 2026-03-04 | 27.00 | 28.10 | 26.85 | 27.49 | 27.41 | qfq | 40,116,771 | 1,103,778,158 | -0.65% |
| 2026-03-03 | 28.96 | 29.18 | 27.61 | 27.67 | 27.59 | qfq | 53,708,958 | 1,533,086,331 | -2.95% |
| 2026-03-02 | 29.50 | 30.30 | 28.43 | 28.51 | 28.43 | qfq | 76,138,108 | 2,220,184,359 | -9.26% |
| 2026-02-27 | 30.99 | 32.06 | 30.96 | 31.42 | 31.33 | qfq | 60,412,871 | 1,902,505,044 | 1.16% |
| 2026-02-26 | 32.20 | 32.66 | 31.00 | 31.06 | 30.97 | qfq | 86,497,142 | 2,722,508,116 | -6.53% |
| 2026-02-25 | 34.44 | 34.94 | 32.74 | 33.23 | 33.13 | qfq | 96,399,364 | 3,221,659,610 | -7.36% |
| 2026-02-24 | 37.94 | 38.00 | 33.57 | 35.87 | 35.77 | qfq | 152,551,712 | 5,449,620,569 | 0.65% |
| 2026-02-13 | 32.68 | 35.64 | 32.68 | 35.64 | 35.54 | qfq | 110,398,301 | 3,829,849,265 | 10.00% |
| 2026-02-12 | 31.86 | 33.29 | 31.66 | 32.40 | 32.31 | qfq | 70,767,365 | 2,312,857,931 | 0.68% |
| 2026-02-11 | 32.51 | 33.68 | 32.00 | 32.18 | 32.09 | qfq | 84,112,855 | 2,742,170,541 | -4.48% |
| 2026-02-10 | 32.68 | 35.20 | 32.68 | 33.69 | 33.59 | qfq | 109,833,453 | 3,730,617,012 | 3.28% |
| 2026-02-09 | 32.36 | 33.90 | 31.86 | 32.62 | 32.53 | qfq | 105,045,102 | 3,446,224,712 | 2.97% |
| 2026-02-06 | 28.42 | 31.68 | 27.80 | 31.68 | 31.59 | qfq | 76,495,883 | 2,322,079,254 | 10.00% |
| 2026-02-05 | 30.13 | 31.00 | 28.34 | 28.80 | 28.72 | qfq | 97,278,088 | 2,828,758,609 | -8.54% |
| 2026-02-04 | 29.72 | 32.63 | 29.72 | 31.49 | 31.40 | qfq | 104,833,010 | 3,265,314,303 | 3.93% |
| 2026-02-03 | 29.81 | 30.55 | 29.00 | 30.30 | 30.21 | qfq | 90,249,609 | 2,711,896,365 | 1.92% |
| 2026-02-02 | 29.00 | 31.10 | 28.98 | 29.73 | 29.64 | qfq | 119,894,615 | 3,612,525,756 | 4.76% |
| 2026-01-30 | 25.41 | 28.38 | 25.41 | 28.38 | 28.30 | qfq | 94,913,148 | 2,581,394,828 | 10.00% |
| 2026-01-29 | 25.53 | 27.47 | 24.70 | 25.80 | 25.73 | qfq | 94,701,028 | 2,471,820,961 | -2.68% |
| 2026-01-28 | 28.72 | 28.73 | 26.06 | 26.51 | 26.43 | qfq | 129,125,689 | 3,517,993,738 | -7.69% |
| 2026-01-27 | 28.08 | 28.72 | 27.50 | 28.72 | 28.64 | qfq | 98,887,226 | 2,803,257,564 | 10.00% |
| 2026-01-26 | 26.11 | 26.11 | 26.11 | 26.11 | 26.03 | qfq | 6,850,940 | 178,878,043 | 9.98% |
| 2026-01-23 | 22.21 | 24.68 | 21.85 | 23.74 | 23.67 | qfq | 89,808,727 | 2,085,949,486 | 5.79% |
| 2026-01-22 | 23.10 | 23.30 | 22.20 | 22.44 | 22.37 | qfq | 51,398,701 | 1,157,727,192 | -2.60% |
| 2026-01-21 | 22.02 | 23.18 | 21.80 | 23.04 | 22.97 | qfq | 71,179,450 | 1,618,150,594 | 3.18% |
| 2026-01-20 | 22.48 | 23.10 | 21.76 | 22.33 | 22.27 | qfq | 49,538,034 | 1,099,624,874 | -1.54% |
| 2026-01-19 | 21.80 | 23.28 | 21.75 | 22.68 | 22.61 | qfq | 77,067,234 | 1,738,342,991 | 6.93% |
| 2026-01-16 | 21.15 | 21.91 | 20.68 | 21.21 | 21.15 | qfq | 59,864,465 | 1,271,950,422 | -1.07% |
| 2026-01-15 | 21.80 | 23.15 | 21.16 | 21.44 | 21.38 | qfq | 50,741,859 | 1,110,357,697 | -1.83% |
| 2026-01-14 | 21.68 | 23.40 | 21.56 | 21.84 | 21.78 | qfq | 68,541,942 | 1,542,468,360 | 0.78% |
| 2026-01-13 | 22.74 | 22.90 | 21.50 | 21.67 | 21.61 | qfq | 66,305,947 | 1,465,548,346 | -5.82% |
| 2026-01-12 | 22.30 | 23.33 | 22.02 | 23.01 | 22.94 | qfq | 98,837,595 | 2,239,762,787 | 3.18% |
| 2026-01-09 | 21.78 | 23.24 | 21.78 | 22.30 | 22.24 | qfq | 87,257,277 | 1,959,525,036 | 2.25% |
| 2026-01-08 | 22.34 | 22.88 | 21.81 | 21.81 | 21.75 | qfq | 86,477,525 | 1,922,269,779 | 0.37% |
| 2026-01-07 | 20.92 | 23.00 | 20.92 | 21.73 | 21.67 | qfq | 107,938,355 | 2,383,376,740 | 3.92% |
| 2026-01-06 | 21.37 | 22.09 | 20.76 | 20.91 | 20.85 | qfq | 105,945,296 | 2,244,442,867 | -5.85% |
| 2026-01-05 | 23.18 | 24.00 | 21.63 | 22.21 | 22.15 | qfq | 114,590,928 | 2,585,542,182 | -1.81% |
| 2025-12-31 | 24.67 | 24.67 | 21.11 | 22.62 | 22.55 | qfq | 159,250,125 | 3,674,119,277 | -3.46% |
| 2025-12-30 | 21.77 | 23.43 | 21.77 | 23.43 | 23.36 | qfq | 105,154,399 | 2,424,755,300 | 10.00% |
| 2025-12-29 | 21.28 | 21.30 | 19.60 | 21.30 | 21.24 | qfq | 154,386,141 | 3,241,287,465 | 10.02% |
| 2025-12-26 | 19.36 | 19.36 | 19.36 | 19.36 | 19.30 | qfq | 18,572,349 | 359,560,677 | 10.00% |
| 2025-12-25 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | qfq | 24,393,517 | 429,325,899 | 10.00% |
| 2025-12-24 | 15.84 | 16.10 | 15.82 | 16.00 | 15.95 | qfq | 6,520,228 | 104,333,182 | 0.38% |
| 2025-12-23 | 15.89 | 16.26 | 15.74 | 15.94 | 15.89 | qfq | 10,219,791 | 163,472,376 | 0.31% |
| 2025-12-22 | 15.66 | 16.04 | 15.65 | 15.89 | 15.84 | qfq | 10,664,200 | 169,319,936 | 2.25% |
| 2025-12-19 | 15.25 | 15.65 | 15.25 | 15.54 | 15.49 | qfq | 8,951,835 | 138,607,805 | 2.30% |
| 2025-12-18 | 15.22 | 15.55 | 15.19 | 15.19 | 15.15 | qfq | 7,289,269 | 111,820,008 | -1.56% |
| 2025-12-17 | 15.44 | 15.55 | 15.04 | 15.43 | 15.39 | qfq | 10,506,000 | 160,352,320 | 0.00% |
| 2025-12-16 | 16.01 | 16.05 | 15.38 | 15.43 | 15.39 | qfq | 14,761,723 | 229,998,626 | -4.16% |
| 2025-12-15 | 16.20 | 16.49 | 15.98 | 16.10 | 16.05 | qfq | 10,952,422 | 177,295,015 | -0.56% |
| 2025-12-12 | 16.31 | 16.42 | 16.13 | 16.19 | 16.14 | qfq | 9,372,467 | 152,231,560 | -0.98% |
| 2025-12-11 | 16.36 | 16.78 | 16.34 | 16.35 | 16.30 | qfq | 12,688,739 | 209,785,807 | -0.67% |
| 2025-12-10 | 16.21 | 16.53 | 16.18 | 16.46 | 16.41 | qfq | 15,086,600 | 246,750,285 | 0.67% |
| 2025-12-09 | 16.31 | 17.22 | 16.16 | 16.35 | 16.30 | qfq | 26,497,339 | 439,520,748 | -0.12% |
| 2025-12-08 | 16.28 | 16.42 | 16.13 | 16.37 | 16.32 | qfq | 10,414,198 | 169,808,756 | 0.68% |
| 2025-12-05 | 15.87 | 16.28 | 15.77 | 16.26 | 16.21 | qfq | 10,180,953 | 163,910,618 | 1.88% |
| 2025-12-04 | 16.34 | 16.38 | 15.77 | 15.96 | 15.91 | qfq | 11,842,472 | 190,066,986 | 0.44% |
| 2025-12-03 | 16.27 | 16.32 | 15.81 | 15.89 | 15.84 | qfq | 12,568,451 | 200,624,425 | -2.22% |
| 2025-12-02 | 16.63 | 16.69 | 16.22 | 16.25 | 16.20 | qfq | 11,652,179 | 190,252,148 | -2.75% |
| 2025-12-01 | 16.64 | 16.91 | 16.63 | 16.71 | 16.66 | qfq | 11,069,000 | 185,334,166 | -1.12% |
| 2025-11-28 | 16.29 | 16.91 | 16.23 | 16.90 | 16.85 | qfq | 18,255,951 | 304,824,891 | 3.68% |
| 2025-11-27 | 16.27 | 16.62 | 16.16 | 16.30 | 16.25 | qfq | 11,575,200 | 189,536,788 | 0.25% |
| 2025-11-26 | 16.56 | 16.80 | 16.20 | 16.26 | 16.21 | qfq | 12,903,451 | 213,294,234 | -0.79% |
| 2025-11-25 | 16.52 | 16.74 | 16.35 | 16.39 | 16.34 | qfq | 11,821,900 | 195,704,867 | -0.24% |
| 2025-11-24 | 16.37 | 16.52 | 15.90 | 16.43 | 16.38 | qfq | 16,798,820 | 272,062,233 | 0.49% |
| 2025-11-21 | 16.91 | 17.10 | 16.19 | 16.35 | 16.30 | qfq | 31,103,921 | 515,671,389 | -5.65% |
| 2025-11-20 | 17.23 | 18.56 | 17.23 | 17.33 | 17.28 | qfq | 40,581,831 | 720,290,979 | 0.35% |
| 2025-11-19 | 17.00 | 17.51 | 16.86 | 17.27 | 17.22 | qfq | 19,354,220 | 332,095,930 | 0.70% |
| 2025-11-18 | 17.27 | 17.27 | 16.70 | 17.15 | 17.10 | qfq | 20,957,337 | 354,615,469 | -1.66% |
| 2025-11-17 | 17.05 | 17.55 | 17.01 | 17.44 | 17.39 | qfq | 13,963,884 | 242,783,466 | 1.81% |
| 2025-11-14 | 17.35 | 17.47 | 17.13 | 17.13 | 17.08 | qfq | 13,111,700 | 226,797,523 | -2.06% |
| 2025-11-13 | 16.91 | 17.49 | 16.91 | 17.49 | 17.44 | qfq | 23,661,924 | 409,876,683 | 2.88% |
| 2025-11-12 | 17.53 | 17.70 | 16.84 | 17.00 | 16.95 | qfq | 20,904,739 | 360,544,392 | -0.64% |
| 2025-11-11 | 17.11 | 17.34 | 17.04 | 17.11 | 17.06 | qfq | 11,382,622 | 195,383,863 | 0.12% |
| 2025-11-10 | 17.27 | 17.35 | 16.95 | 17.09 | 17.04 | qfq | 14,578,935 | 249,398,318 | -0.98% |
| 2025-11-07 | 17.53 | 17.54 | 17.11 | 17.26 | 17.21 | qfq | 19,062,779 | 329,078,164 | -2.15% |
| 2025-11-06 | 17.64 | 17.83 | 17.34 | 17.64 | 17.59 | qfq | 20,922,351 | 368,214,769 | 1.44% |
| 2025-11-05 | 17.11 | 17.53 | 17.01 | 17.39 | 17.34 | qfq | 20,213,457 | 348,547,758 | -0.57% |
| 2025-11-04 | 17.92 | 18.09 | 17.30 | 17.49 | 17.44 | qfq | 33,124,732 | 581,265,919 | -3.53% |
| 2025-11-03 | 18.33 | 18.88 | 17.62 | 18.13 | 18.08 | qfq | 63,363,161 | 1,152,422,655 | 0.44% |
| 2025-10-31 | 17.21 | 18.44 | 17.17 | 18.05 | 18.00 | qfq | 45,501,605 | 819,525,921 | 4.34% |
| 2025-10-30 | 16.75 | 17.38 | 16.70 | 17.30 | 17.25 | qfq | 29,441,427 | 502,849,120 | 2.79% |
| 2025-10-29 | 16.47 | 17.20 | 16.36 | 16.83 | 16.78 | qfq | 25,489,754 | 427,782,812 | 2.25% |
| 2025-10-28 | 16.11 | 16.69 | 16.03 | 16.46 | 16.41 | qfq | 18,373,787 | 301,274,644 | 1.54% |
| 2025-10-27 | 16.31 | 16.35 | 16.04 | 16.21 | 16.16 | qfq | 15,575,412 | 252,243,383 | -0.49% |
| 2025-10-24 | 16.05 | 16.35 | 16.04 | 16.29 | 16.24 | qfq | 13,613,954 | 220,806,219 | 1.43% |
| 2025-10-23 | 15.88 | 16.09 | 15.60 | 16.06 | 16.01 | qfq | 9,843,822 | 155,629,374 | 0.63% |
| 2025-10-22 | 15.90 | 16.20 | 15.80 | 15.96 | 15.91 | qfq | 9,498,063 | 151,965,350 | 0.06% |
| 2025-10-21 | 16.00 | 16.05 | 15.79 | 15.95 | 15.90 | qfq | 9,902,925 | 157,935,833 | -0.06% |
| 2025-10-20 | 15.60 | 16.18 | 15.60 | 15.96 | 15.91 | qfq | 15,247,077 | 243,117,363 | 3.97% |
| 2025-10-17 | 16.05 | 16.09 | 15.32 | 15.35 | 15.31 | qfq | 14,781,818 | 231,002,356 | -4.36% |
| 2025-10-16 | 16.32 | 16.48 | 16.00 | 16.05 | 16.00 | qfq | 10,754,084 | 174,410,000 | -1.77% |
| 2025-10-15 | 15.99 | 16.35 | 15.84 | 16.34 | 16.29 | qfq | 12,308,901 | 198,288,963 | 2.19% |
| 2025-10-14 | 16.60 | 16.74 | 15.93 | 15.99 | 15.94 | qfq | 15,694,104 | 255,727,694 | -2.74% |
| 2025-10-13 | 15.96 | 16.50 | 15.68 | 16.44 | 16.39 | qfq | 17,860,900 | 288,111,892 | -2.32% |
| 2025-10-10 | 17.35 | 17.56 | 16.75 | 16.83 | 16.78 | qfq | 18,274,900 | 312,315,565 | -3.55% |
| 2025-10-09 | 17.50 | 17.73 | 17.28 | 17.45 | 17.40 | qfq | 17,238,685 | 302,617,635 | -0.29% |
| 2025-09-30 | 17.20 | 18.04 | 17.11 | 17.50 | 17.45 | qfq | 26,396,808 | 466,316,099 | 1.80% |
| 2025-09-29 | 17.02 | 17.32 | 16.59 | 17.19 | 17.14 | qfq | 16,785,139 | 285,506,699 | 3.31% |
| 2025-09-26 | 17.00 | 17.19 | 16.64 | 16.64 | 16.59 | qfq | 14,916,667 | 251,399,516 | -2.69% |
| 2025-09-25 | 17.29 | 17.73 | 17.06 | 17.10 | 17.05 | qfq | 15,960,760 | 276,445,359 | -1.10% |
| 2025-09-24 | 16.83 | 17.40 | 16.64 | 17.29 | 17.24 | qfq | 15,367,256 | 261,773,991 | 1.71% |
| 2025-09-23 | 17.53 | 17.59 | 16.55 | 17.00 | 16.95 | qfq | 23,630,256 | 401,218,716 | -3.24% |
| 2025-09-22 | 17.57 | 17.87 | 17.30 | 17.57 | 17.52 | qfq | 17,039,311 | 300,125,335 | 0.51% |
| 2025-09-19 | 18.20 | 18.28 | 17.35 | 17.48 | 17.43 | qfq | 28,594,231 | 506,819,760 | -4.11% |
| 2025-09-18 | 18.90 | 19.22 | 18.02 | 18.23 | 18.18 | qfq | 43,775,418 | 820,948,665 | -2.51% |
| 2025-09-17 | 18.54 | 18.82 | 18.27 | 18.70 | 18.65 | qfq | 29,561,364 | 551,194,710 | 0.86% |
| 2025-09-16 | 18.10 | 18.59 | 17.85 | 18.54 | 18.49 | qfq | 29,084,285 | 531,580,262 | 1.81% |
| 2025-09-15 | 18.40 | 18.59 | 18.10 | 18.21 | 18.16 | qfq | 21,572,484 | 394,761,169 | -0.22% |
| 2025-09-12 | 18.54 | 18.78 | 18.24 | 18.25 | 18.20 | qfq | 23,506,540 | 434,984,499 | -1.56% |
| 2025-09-11 | 18.19 | 18.58 | 17.93 | 18.54 | 18.49 | qfq | 24,047,422 | 440,436,264 | 1.37% |
| 2025-09-10 | 18.50 | 18.82 | 18.27 | 18.29 | 18.24 | qfq | 27,439,445 | 506,162,918 | -2.30% |
| 2025-09-09 | 18.66 | 18.97 | 18.50 | 18.72 | 18.67 | qfq | 32,105,691 | 601,861,072 | -1.32% |
| 2025-09-08 | 18.10 | 19.60 | 18.10 | 18.97 | 18.91 | qfq | 62,410,080 | 1,168,928,897 | 5.21% |
| 2025-09-05 | 16.88 | 18.10 | 16.56 | 18.03 | 17.98 | qfq | 49,640,920 | 871,651,415 | 3.92% |
| 2025-09-04 | 18.10 | 18.68 | 17.15 | 17.35 | 17.30 | qfq | 61,168,690 | 1,104,665,156 | 2.18% |
| 2025-09-03 | 17.67 | 18.01 | 16.86 | 16.98 | 16.93 | qfq | 26,426,166 | 457,151,930 | -4.28% |
| 2025-09-02 | 17.78 | 17.94 | 16.92 | 17.74 | 17.69 | qfq | 43,776,372 | 767,013,788 | 2.31% |
| 2025-09-01 | 17.40 | 17.74 | 17.18 | 17.34 | 17.29 | qfq | 18,234,384 | 317,558,723 | 0.23% |
| 2025-08-29 | 17.50 | 17.75 | 17.08 | 17.30 | 17.25 | qfq | 20,902,515 | 362,562,797 | -1.31% |
| 2025-08-28 | 17.41 | 17.65 | 16.82 | 17.53 | 17.48 | qfq | 26,118,266 | 452,213,606 | 0.11% |
| 2025-08-27 | 17.85 | 18.56 | 17.51 | 17.51 | 17.46 | qfq | 37,642,349 | 682,901,755 | -1.30% |
| 2025-08-26 | 17.97 | 18.00 | 17.71 | 17.74 | 17.69 | qfq | 18,304,911 | 326,068,086 | -1.77% |
| 2025-08-25 | 18.14 | 18.30 | 17.77 | 18.06 | 18.01 | qfq | 30,414,022 | 548,385,843 | 0.39% |
| 2025-08-22 | 17.61 | 18.66 | 17.45 | 17.99 | 17.94 | qfq | 40,761,405 | 735,424,645 | 2.45% |
| 2025-08-21 | 18.13 | 18.17 | 17.47 | 17.56 | 17.51 | qfq | 27,433,772 | 486,994,071 | -3.09% |
| 2025-08-20 | 18.08 | 18.25 | 17.85 | 18.12 | 18.07 | qfq | 28,975,045 | 523,261,326 | -0.77% |
| 2025-08-19 | 17.57 | 18.35 | 17.33 | 18.26 | 18.21 | qfq | 54,227,343 | 972,597,368 | 2.64% |
| 2025-08-18 | 17.79 | 17.98 | 17.57 | 17.79 | 17.74 | qfq | 38,343,496 | 681,087,742 | 2.89% |
| 2025-08-15 | 17.01 | 17.41 | 17.01 | 17.29 | 17.24 | qfq | 18,697,980 | 323,557,283 | 0.76% |
| 2025-08-14 | 17.59 | 17.61 | 16.88 | 17.16 | 17.11 | qfq | 28,005,337 | 482,392,244 | -2.28% |
| 2025-08-13 | 17.30 | 17.76 | 17.22 | 17.56 | 17.51 | qfq | 29,882,746 | 521,821,585 | 1.92% |
| 2025-08-12 | 17.39 | 17.52 | 17.15 | 17.23 | 17.18 | qfq | 21,562,400 | 372,771,332 | -1.03% |
| 2025-08-11 | 17.41 | 17.59 | 17.34 | 17.41 | 17.36 | qfq | 23,419,003 | 408,146,547 | -0.17% |
| 2025-08-08 | 17.78 | 17.78 | 17.30 | 17.44 | 17.39 | qfq | 26,123,321 | 455,987,223 | -1.58% |
| 2025-08-07 | 17.83 | 17.89 | 17.48 | 17.72 | 17.67 | qfq | 34,211,376 | 603,914,975 | -1.39% |
| 2025-08-06 | 17.60 | 18.36 | 17.22 | 17.97 | 17.92 | qfq | 67,307,522 | 1,197,715,848 | 3.99% |
| 2025-08-05 | 17.40 | 17.43 | 16.95 | 17.28 | 17.23 | qfq | 44,866,900 | 769,922,080 | -0.80% |
| 2025-08-04 | 15.76 | 17.42 | 15.71 | 17.42 | 17.37 | qfq | 45,259,032 | 759,863,162 | 9.97% |
| 2025-08-01 | 15.92 | 16.11 | 15.77 | 15.84 | 15.79 | qfq | 10,325,800 | 164,147,562 | -0.50% |
| 2025-07-31 | 16.02 | 16.29 | 15.87 | 15.92 | 15.87 | qfq | 14,509,762 | 233,485,091 | -1.12% |
| 2025-07-30 | 16.63 | 16.63 | 15.97 | 16.10 | 16.05 | qfq | 21,401,931 | 347,991,896 | -3.77% |
| 2025-07-29 | 16.16 | 16.75 | 15.98 | 16.73 | 16.68 | qfq | 29,352,315 | 480,625,178 | 2.89% |
| 2025-07-28 | 16.30 | 16.54 | 16.16 | 16.26 | 16.21 | qfq | 15,533,900 | 253,084,540 | 0.31% |
| 2025-07-25 | 16.21 | 16.29 | 16.10 | 16.21 | 16.16 | qfq | 14,799,800 | 239,626,926 | -0.12% |
| 2025-07-24 | 16.12 | 16.54 | 16.12 | 16.23 | 16.18 | qfq | 19,483,585 | 316,819,490 | 1.88% |
| 2025-07-23 | 16.24 | 16.24 | 15.91 | 15.93 | 15.88 | qfq | 19,015,885 | 304,804,226 | -1.97% |
| 2025-07-22 | 16.40 | 16.54 | 16.18 | 16.25 | 16.20 | qfq | 26,055,633 | 425,343,683 | -1.81% |
| 2025-07-21 | 16.60 | 16.90 | 16.27 | 16.55 | 16.50 | qfq | 42,108,210 | 697,366,176 | 3.12% |
| 2025-07-18 | 16.15 | 16.23 | 15.93 | 16.05 | 16.00 | qfq | 14,238,784 | 228,131,114 | -0.56% |
| 2025-07-17 | 15.73 | 16.28 | 15.67 | 16.14 | 16.09 | qfq | 22,712,779 | 363,952,740 | 1.96% |
| 2025-07-16 | 15.77 | 15.93 | 15.62 | 15.83 | 15.78 | qfq | 16,706,923 | 263,804,402 | 0.51% |
| 2025-07-15 | 16.00 | 16.15 | 15.65 | 15.75 | 15.70 | qfq | 22,581,069 | 357,272,184 | -1.32% |
| 2025-07-14 | 15.79 | 16.18 | 15.69 | 15.96 | 15.91 | qfq | 24,675,887 | 393,050,516 | 1.66% |
| 2025-07-11 | 15.44 | 15.79 | 15.35 | 15.70 | 15.65 | qfq | 21,130,118 | 330,275,063 | 1.95% |
| 2025-07-10 | 15.25 | 15.43 | 15.25 | 15.40 | 15.36 | qfq | 9,781,800 | 149,994,192 | 0.39% |
| 2025-07-09 | 15.50 | 15.74 | 15.30 | 15.34 | 15.30 | qfq | 13,280,902 | 205,448,203 | -0.52% |
| 2025-07-08 | 15.16 | 15.56 | 15.06 | 15.42 | 15.38 | qfq | 14,575,700 | 224,103,145 | 1.92% |
| 2025-07-07 | 15.00 | 15.16 | 14.92 | 15.13 | 15.09 | qfq | 6,617,500 | 99,691,307 | 0.40% |
| 2025-07-04 | 15.24 | 15.28 | 15.01 | 15.07 | 15.03 | qfq | 9,433,000 | 142,662,877 | -1.31% |
| 2025-07-03 | 15.21 | 15.31 | 15.16 | 15.27 | 15.23 | qfq | 7,378,500 | 112,377,660 | 0.26% |
| 2025-07-02 | 15.34 | 15.34 | 15.02 | 15.23 | 15.19 | qfq | 9,045,900 | 137,135,387 | -0.59% |
| 2025-07-01 | 15.39 | 15.43 | 15.20 | 15.32 | 15.28 | qfq | 9,710,684 | 148,613,963 | -0.45% |
| 2025-06-30 | 15.33 | 15.43 | 15.20 | 15.39 | 15.35 | qfq | 10,913,300 | 167,475,242 | 1.05% |
| 2025-06-27 | 15.20 | 15.35 | 15.18 | 15.23 | 15.19 | qfq | 10,663,400 | 162,651,204 | 0.20% |
| 2025-06-26 | 15.31 | 15.40 | 15.16 | 15.20 | 15.16 | qfq | 14,994,700 | 229,391,998 | -0.59% |
| 2025-06-25 | 15.16 | 15.38 | 15.15 | 15.29 | 15.25 | qfq | 17,737,300 | 270,556,694 | 0.72% |
| 2025-06-24 | 14.69 | 15.30 | 14.63 | 15.18 | 15.14 | qfq | 22,663,100 | 341,357,883 | 3.34% |
| 2025-06-23 | 14.10 | 14.70 | 14.06 | 14.69 | 14.65 | qfq | 12,097,400 | 175,731,424 | 3.45% |
| 2025-06-20 | 14.44 | 14.59 | 14.19 | 14.20 | 14.16 | qfq | 8,990,000 | 128,844,954 | -1.66% |
| 2025-06-19 | 14.55 | 14.84 | 14.40 | 14.44 | 14.40 | qfq | 13,061,500 | 191,377,849 | -1.37% |
| 2025-06-18 | 14.51 | 14.67 | 14.37 | 14.64 | 14.60 | qfq | 8,111,200 | 117,835,172 | 0.41% |
| 2025-06-17 | 14.57 | 14.71 | 14.49 | 14.58 | 14.54 | qfq | 6,934,554 | 101,169,363 | 0.07% |
| 2025-06-16 | 14.34 | 14.64 | 14.31 | 14.57 | 14.53 | qfq | 6,937,500 | 100,804,152 | 1.04% |
| 2025-06-13 | 14.68 | 14.79 | 14.37 | 14.42 | 14.38 | qfq | 9,905,300 | 143,978,792 | -2.57% |
| 2025-06-12 | 14.73 | 14.84 | 14.56 | 14.80 | 14.76 | qfq | 8,076,698 | 119,118,798 | 0.34% |
| 2025-06-11 | 14.56 | 14.89 | 14.56 | 14.75 | 14.71 | qfq | 11,210,509 | 165,395,014 | 1.44% |
| 2025-06-10 | 14.87 | 14.87 | 14.32 | 14.54 | 14.50 | qfq | 14,966,700 | 218,279,725 | -2.22% |
| 2025-06-09 | 14.76 | 14.96 | 14.76 | 14.87 | 14.83 | qfq | 9,182,200 | 136,601,223 | 0.81% |
| 2025-06-06 | 14.90 | 14.93 | 14.70 | 14.75 | 14.71 | qfq | 10,086,600 | 149,039,633 | -1.34% |
| 2025-06-05 | 14.73 | 15.01 | 14.55 | 14.95 | 14.91 | qfq | 16,543,300 | 244,695,720 | 1.01% |
| 2025-06-04 | 14.77 | 14.99 | 14.71 | 14.80 | 14.76 | qfq | 11,031,200 | 163,799,196 | 0.34% |
| 2025-06-03 | 14.68 | 14.85 | 14.62 | 14.75 | 14.71 | qfq | 8,474,500 | 124,963,719 | 0.27% |
| 2025-05-30 | 15.12 | 15.12 | 14.65 | 14.71 | 14.67 | qfq | 13,702,300 | 202,380,674 | -2.78% |
| 2025-05-29 | 14.80 | 15.28 | 14.80 | 15.13 | 15.09 | qfq | 14,970,699 | 226,369,533 | 1.61% |
| 2025-05-28 | 15.10 | 15.23 | 14.80 | 14.89 | 14.85 | qfq | 13,051,981 | 195,492,257 | -1.06% |
| 2025-05-27 | 15.18 | 15.21 | 14.83 | 15.05 | 15.01 | qfq | 12,661,519 | 190,223,653 | -1.31% |
| 2025-05-26 | 15.05 | 15.30 | 14.99 | 15.25 | 15.21 | qfq | 13,335,100 | 202,023,943 | 0.93% |
| 2025-05-23 | 15.30 | 15.66 | 15.07 | 15.11 | 15.07 | qfq | 19,127,506 | 293,570,609 | -1.44% |
| 2025-05-22 | 15.52 | 15.72 | 15.30 | 15.33 | 15.29 | qfq | 14,844,700 | 229,766,274 | -1.22% |
| 2025-05-21 | 15.53 | 15.80 | 15.35 | 15.52 | 15.47 | qfq | 17,208,301 | 266,801,041 | -0.83% |
| 2025-05-20 | 15.68 | 15.83 | 15.48 | 15.65 | 15.60 | qfq | 19,090,395 | 298,296,798 | -1.20% |
| 2025-05-19 | 16.00 | 16.19 | 15.50 | 15.84 | 15.79 | qfq | 23,471,118 | 369,571,606 | -1.12% |
| 2025-05-16 | 15.64 | 16.28 | 15.64 | 16.02 | 15.97 | qfq | 29,775,813 | 478,759,515 | 1.65% |
| 2025-05-15 | 16.15 | 16.25 | 15.65 | 15.76 | 15.71 | qfq | 32,371,951 | 512,544,418 | -3.55% |
| 2025-05-14 | 16.24 | 17.00 | 15.98 | 16.34 | 16.29 | qfq | 49,609,595 | 815,639,689 | -0.97% |
| 2025-05-13 | 17.96 | 17.96 | 16.25 | 16.50 | 16.45 | qfq | 77,376,447 | 1,314,103,192 | 1.04% |
| 2025-05-12 | 15.52 | 16.69 | 15.52 | 16.33 | 16.28 | qfq | 50,395,596 | 810,675,383 | 6.94% |
| 2025-05-09 | 15.61 | 15.72 | 15.15 | 15.27 | 15.23 | qfq | 19,302,500 | 295,870,642 | -1.93% |
| 2025-05-08 | 15.33 | 15.75 | 15.33 | 15.57 | 15.52 | qfq | 24,687,900 | 384,692,818 | 0.45% |
| 2025-05-07 | 15.52 | 15.85 | 15.23 | 15.50 | 15.46 | qfq | 37,256,200 | 578,709,073 | 0.78% |
| 2025-05-06 | 15.30 | 15.45 | 14.99 | 15.38 | 15.34 | qfq | 43,530,965 | 662,482,582 | 2.26% |
| 2025-04-30 | 14.55 | 15.46 | 14.40 | 15.04 | 15.00 | qfq | 57,401,130 | 856,930,856 | 4.66% |
| 2025-04-29 | 14.11 | 14.37 | 14.03 | 14.37 | 14.33 | qfq | 28,862,541 | 413,206,057 | 10.03% |
| 2025-04-28 | 13.50 | 13.57 | 13.05 | 13.06 | 13.02 | qfq | 11,875,001 | 157,136,110 | -1.80% |
| 2025-04-25 | 13.40 | 13.50 | 13.10 | 13.30 | 13.26 | qfq | 16,508,038 | 219,135,800 | -1.26% |
| 2025-04-24 | 13.70 | 14.10 | 13.42 | 13.47 | 13.43 | qfq | 24,365,800 | 334,746,090 | -1.17% |
| 2025-04-23 | 13.30 | 13.85 | 13.20 | 13.63 | 13.59 | qfq | 27,004,201 | 366,143,536 | 3.97% |
| 2025-04-22 | 13.36 | 13.45 | 13.07 | 13.11 | 13.07 | qfq | 20,356,200 | 269,048,110 | -3.89% |
| 2025-04-21 | 13.50 | 13.79 | 13.05 | 13.64 | 13.60 | qfq | 31,956,343 | 426,870,508 | 7.15% |
| 2025-04-18 | 12.74 | 12.80 | 12.51 | 12.73 | 12.69 | qfq | 8,940,301 | 113,157,359 | 0.00% |
| 2025-04-17 | 12.71 | 12.95 | 12.66 | 12.73 | 12.69 | qfq | 9,504,700 | 121,857,529 | -0.31% |
| 2025-04-16 | 12.90 | 13.10 | 12.59 | 12.77 | 12.73 | qfq | 10,303,800 | 132,451,537 | -1.84% |
| 2025-04-15 | 13.18 | 13.27 | 12.85 | 13.01 | 12.97 | qfq | 11,882,500 | 154,740,732 | -1.21% |
| 2025-04-14 | 13.06 | 13.45 | 13.04 | 13.17 | 13.13 | qfq | 18,871,851 | 249,611,729 | 2.41% |
| 2025-04-11 | 12.45 | 13.06 | 12.45 | 12.86 | 12.82 | qfq | 16,529,401 | 211,997,279 | 1.18% |
| 2025-04-10 | 12.64 | 12.99 | 12.56 | 12.71 | 12.67 | qfq | 21,171,351 | 270,248,826 | 3.00% |
| 2025-04-09 | 11.60 | 12.45 | 10.82 | 12.34 | 12.30 | qfq | 24,291,260 | 286,750,036 | 3.01% |
| 2025-04-08 | 12.27 | 12.74 | 11.57 | 11.98 | 11.95 | qfq | 30,333,800 | 364,703,976 | -6.77% |
| 2025-04-07 | 13.02 | 13.29 | 12.85 | 12.85 | 12.81 | qfq | 8,987,500 | 116,330,455 | -10.01% |
| 2025-04-03 | 14.43 | 14.77 | 14.21 | 14.28 | 14.24 | qfq | 12,770,800 | 184,212,480 | -3.05% |
| 2025-04-02 | 14.45 | 14.96 | 14.43 | 14.73 | 14.69 | qfq | 13,549,100 | 199,924,958 | 1.45% |
| 2025-04-01 | 14.62 | 14.82 | 14.45 | 14.52 | 14.48 | qfq | 14,131,411 | 206,429,691 | -1.63% |
| 2025-03-31 | 14.96 | 15.06 | 14.33 | 14.76 | 14.72 | qfq | 22,517,700 | 328,695,261 | -3.09% |
| 2025-03-28 | 15.64 | 16.01 | 15.21 | 15.23 | 15.19 | qfq | 16,293,900 | 252,567,104 | -2.62% |
| 2025-03-27 | 15.77 | 15.98 | 15.36 | 15.64 | 15.59 | qfq | 19,534,900 | 305,968,558 | -1.64% |
| 2025-03-26 | 15.60 | 16.22 | 15.60 | 15.90 | 15.85 | qfq | 16,119,200 | 258,040,909 | 0.95% |
| 2025-03-25 | 16.10 | 16.28 | 15.74 | 15.75 | 15.70 | qfq | 20,275,999 | 323,691,108 | -3.26% |
| 2025-03-24 | 16.81 | 16.89 | 15.69 | 16.28 | 16.23 | qfq | 33,701,200 | 545,168,476 | -4.57% |
| 2025-03-21 | 18.30 | 18.40 | 17.00 | 17.06 | 17.01 | qfq | 39,720,199 | 696,734,479 | -6.52% |
| 2025-03-20 | 18.14 | 18.66 | 17.85 | 18.25 | 18.20 | qfq | 41,753,036 | 760,110,299 | -0.82% |
| 2025-03-19 | 17.60 | 18.50 | 17.21 | 18.40 | 18.35 | qfq | 54,003,691 | 971,981,129 | 3.60% |
| 2025-03-18 | 17.60 | 17.88 | 17.46 | 17.76 | 17.71 | qfq | 29,438,475 | 519,944,351 | 0.97% |
| 2025-03-17 | 17.62 | 17.74 | 17.04 | 17.59 | 17.54 | qfq | 31,927,947 | 556,749,454 | -1.18% |
| 2025-03-14 | 17.38 | 17.99 | 16.78 | 17.80 | 17.75 | qfq | 44,761,088 | 780,655,994 | 1.95% |
| 2025-03-13 | 18.60 | 18.86 | 17.20 | 17.46 | 17.41 | qfq | 58,388,067 | 1,033,995,714 | -6.93% |
| 2025-03-12 | 19.20 | 20.17 | 18.75 | 18.76 | 18.71 | qfq | 65,596,775 | 1,263,550,413 | 0.11% |
| 2025-03-11 | 18.00 | 18.89 | 17.66 | 18.74 | 18.69 | qfq | 53,684,339 | 979,606,557 | 1.02% |
| 2025-03-10 | 18.45 | 18.94 | 18.14 | 18.55 | 18.50 | qfq | 62,388,402 | 1,154,813,063 | 3.11% |
| 2025-03-07 | 17.90 | 18.79 | 17.64 | 17.99 | 17.94 | qfq | 49,937,898 | 909,239,155 | -0.33% |
| 2025-03-06 | 18.00 | 18.50 | 17.71 | 18.05 | 18.00 | qfq | 60,515,301 | 1,093,055,462 | -0.39% |
| 2025-03-05 | 17.41 | 18.56 | 17.30 | 18.12 | 18.07 | qfq | 70,292,932 | 1,262,164,268 | 4.86% |
| 2025-03-04 | 16.37 | 17.60 | 16.37 | 17.28 | 17.23 | qfq | 59,619,800 | 1,022,206,503 | 3.54% |
| 2025-03-03 | 16.44 | 17.48 | 15.90 | 16.69 | 16.64 | qfq | 67,657,700 | 1,145,802,182 | 5.03% |
| 2025-02-28 | 17.23 | 17.55 | 15.84 | 15.89 | 15.84 | qfq | 43,122,600 | 708,525,796 | -7.67% |
| 2025-02-27 | 17.10 | 17.98 | 16.77 | 17.21 | 17.16 | qfq | 50,164,634 | 872,350,243 | -0.12% |
| 2025-02-26 | 16.97 | 17.74 | 16.96 | 17.23 | 17.18 | qfq | 52,996,800 | 924,167,634 | 1.00% |
| 2025-02-25 | 16.89 | 17.45 | 16.80 | 17.06 | 17.01 | qfq | 38,800,024 | 663,729,937 | -1.61% |
| 2025-02-24 | 17.30 | 18.33 | 16.97 | 17.34 | 17.29 | qfq | 67,603,300 | 1,189,518,603 | 0.93% |
| 2025-02-21 | 16.63 | 17.39 | 16.53 | 17.18 | 17.13 | qfq | 53,211,113 | 909,420,373 | 2.57% |
| 2025-02-20 | 16.52 | 17.11 | 16.49 | 16.75 | 16.70 | qfq | 59,748,129 | 1,002,796,413 | 0.72% |
| 2025-02-19 | 15.66 | 17.15 | 15.64 | 16.63 | 16.58 | qfq | 63,946,561 | 1,054,846,929 | 5.86% |
| 2025-02-18 | 15.92 | 16.40 | 15.56 | 15.71 | 15.66 | qfq | 41,251,760 | 658,816,922 | -1.32% |
| 2025-02-17 | 15.55 | 16.03 | 15.44 | 15.92 | 15.87 | qfq | 37,547,212 | 592,401,212 | 2.64% |
| 2025-02-14 | 15.55 | 15.71 | 15.27 | 15.51 | 15.47 | qfq | 29,190,231 | 451,069,994 | -1.27% |
| 2025-02-13 | 15.95 | 16.22 | 15.48 | 15.71 | 15.66 | qfq | 47,288,500 | 746,659,251 | -2.48% |
| 2025-02-12 | 15.68 | 16.30 | 15.40 | 16.11 | 16.06 | qfq | 62,978,460 | 1,005,463,948 | 3.80% |
| 2025-02-11 | 15.47 | 16.01 | 15.47 | 15.52 | 15.47 | qfq | 44,333,300 | 695,080,449 | 0.06% |
| 2025-02-10 | 15.66 | 15.75 | 15.28 | 15.51 | 15.47 | qfq | 38,007,968 | 586,631,039 | -0.13% |
| 2025-02-07 | 15.52 | 15.86 | 15.22 | 15.53 | 15.48 | qfq | 75,657,589 | 1,178,421,352 | 0.06% |
| 2025-02-06 | 14.02 | 15.52 | 14.02 | 15.52 | 15.47 | qfq | 33,968,608 | 517,269,416 | 9.99% |
| 2025-02-05 | 13.85 | 14.34 | 13.78 | 14.11 | 14.07 | qfq | 30,325,400 | 426,990,293 | 3.75% |
| 2025-01-27 | 14.67 | 14.99 | 13.56 | 13.60 | 13.56 | qfq | 38,261,071 | 534,819,429 | -8.11% |
| 2025-01-24 | 13.96 | 15.20 | 13.61 | 14.80 | 14.76 | qfq | 48,333,992 | 697,512,960 | 5.04% |
| 2025-01-23 | 14.08 | 14.71 | 13.98 | 14.09 | 14.05 | qfq | 36,006,706 | 517,405,911 | 0.86% |
| 2025-01-22 | 14.21 | 14.45 | 13.91 | 13.97 | 13.93 | qfq | 23,362,000 | 329,741,241 | -2.85% |
| 2025-01-21 | 14.22 | 14.49 | 13.85 | 14.38 | 14.34 | qfq | 33,014,008 | 470,019,038 | 1.84% |
| 2025-01-20 | 14.53 | 14.62 | 14.00 | 14.12 | 14.08 | qfq | 25,408,700 | 360,861,145 | -0.84% |
| 2025-01-17 | 14.56 | 14.94 | 14.15 | 14.24 | 14.20 | qfq | 35,780,400 | 516,329,394 | -3.13% |
| 2025-01-16 | 15.00 | 15.90 | 14.65 | 14.70 | 14.66 | qfq | 55,249,250 | 838,586,159 | 1.66% |
| 2025-01-15 | 13.98 | 15.23 | 13.91 | 14.46 | 14.42 | qfq | 42,977,598 | 619,839,932 | 2.48% |
| 2025-01-14 | 13.43 | 14.14 | 13.20 | 14.11 | 14.07 | qfq | 37,614,601 | 520,813,806 | 6.25% |
| 2025-01-13 | 12.73 | 13.63 | 12.63 | 13.28 | 13.24 | qfq | 26,121,100 | 345,413,217 | 1.07% |
| 2025-01-10 | 13.30 | 13.95 | 13.12 | 13.14 | 13.10 | qfq | 36,796,194 | 500,812,081 | -1.79% |
| 2025-01-09 | 13.03 | 13.99 | 12.99 | 13.38 | 13.34 | qfq | 32,624,528 | 439,843,851 | 1.90% |
| 2025-01-08 | 12.82 | 13.52 | 12.46 | 13.13 | 13.09 | qfq | 30,004,098 | 388,683,668 | 0.38% |
| 2025-01-07 | 12.57 | 13.24 | 12.42 | 13.08 | 13.04 | qfq | 27,239,700 | 348,077,648 | 4.06% |
| 2025-01-06 | 13.30 | 13.59 | 12.57 | 12.57 | 12.53 | qfq | 36,728,100 | 474,707,169 | -10.02% |
| 2025-01-03 | 15.32 | 15.35 | 13.97 | 13.97 | 13.93 | qfq | 43,576,123 | 623,303,010 | -9.99% |
| 2025-01-02 | 15.05 | 15.85 | 14.31 | 15.52 | 15.47 | qfq | 44,417,296 | 673,855,761 | 1.97% |
| 2024-12-31 | 15.66 | 16.42 | 15.02 | 15.22 | 15.18 | qfq | 54,755,317 | 857,919,923 | -2.12% |
| 2024-12-30 | 15.85 | 15.94 | 15.35 | 15.55 | 15.50 | qfq | 38,638,902 | 603,464,318 | -1.89% |
| 2024-12-27 | 16.21 | 16.39 | 15.75 | 15.85 | 15.80 | qfq | 71,766,934 | 1,148,519,230 | -3.88% |
| 2024-12-26 | 14.81 | 16.49 | 14.81 | 16.49 | 16.44 | qfq | 61,585,106 | 997,776,925 | 10.01% |
| 2024-12-25 | 15.52 | 15.66 | 14.86 | 14.99 | 14.95 | qfq | 41,457,239 | 629,050,959 | -4.52% |
| 2024-12-24 | 15.00 | 16.19 | 15.00 | 15.70 | 15.65 | qfq | 69,945,908 | 1,088,521,637 | 6.66% |
| 2024-12-23 | 15.36 | 15.54 | 14.53 | 14.72 | 14.68 | qfq | 45,531,800 | 678,994,285 | -5.88% |
| 2024-12-20 | 14.19 | 15.64 | 14.15 | 15.64 | 15.59 | qfq | 52,452,043 | 794,540,435 | 9.99% |
| 2024-12-19 | 14.05 | 14.72 | 14.05 | 14.22 | 14.18 | qfq | 23,042,819 | 329,350,390 | -1.39% |
| 2024-12-18 | 14.57 | 14.68 | 14.01 | 14.42 | 14.38 | qfq | 28,383,638 | 408,617,312 | -1.03% |
| 2024-12-17 | 15.75 | 15.78 | 14.53 | 14.57 | 14.53 | qfq | 38,240,161 | 571,678,844 | -7.78% |
| 2024-12-16 | 16.34 | 16.49 | 15.70 | 15.80 | 15.75 | qfq | 66,623,867 | 1,066,112,350 | -4.24% |
| 2024-12-13 | 14.84 | 16.50 | 14.84 | 16.50 | 16.45 | qfq | 39,432,153 | 627,384,773 | 10.00% |
| 2024-12-12 | 15.20 | 15.34 | 14.78 | 15.00 | 14.96 | qfq | 31,522,544 | 472,512,580 | -2.66% |
| 2024-12-11 | 15.30 | 15.46 | 14.81 | 15.41 | 15.37 | qfq | 43,741,463 | 663,370,944 | -1.85% |
| 2024-12-10 | 15.27 | 16.32 | 15.04 | 15.70 | 15.65 | qfq | 71,795,748 | 1,126,084,601 | 4.74% |
| 2024-12-09 | 14.80 | 15.48 | 14.80 | 14.99 | 14.95 | qfq | 43,705,638 | 660,435,896 | -0.46% |
| 2024-12-06 | 15.16 | 15.30 | 14.56 | 15.06 | 15.02 | qfq | 49,840,208 | 741,385,139 | -0.07% |
| 2024-12-05 | 15.10 | 15.41 | 14.85 | 15.07 | 15.03 | qfq | 49,044,884 | 740,834,247 | 1.21% |
| 2024-12-04 | 14.61 | 15.50 | 14.51 | 14.89 | 14.85 | qfq | 55,655,538 | 838,387,988 | 0.40% |
| 2024-12-03 | 14.58 | 15.43 | 14.45 | 14.83 | 14.79 | qfq | 59,664,362 | 888,749,853 | 0.68% |
| 2024-12-02 | 14.49 | 14.95 | 14.28 | 14.73 | 14.69 | qfq | 71,524,383 | 1,050,149,217 | 3.37% |
| 2024-11-29 | 12.90 | 14.25 | 12.80 | 14.25 | 14.21 | qfq | 48,405,133 | 667,684,444 | 10.04% |
| 2024-11-28 | 13.13 | 13.36 | 12.92 | 12.95 | 12.91 | qfq | 12,714,702 | 166,234,642 | -1.30% |
| 2024-11-27 | 13.06 | 13.15 | 12.58 | 13.12 | 13.08 | qfq | 16,390,379 | 210,136,964 | -0.38% |
| 2024-11-26 | 13.86 | 13.86 | 13.08 | 13.17 | 13.13 | qfq | 20,002,857 | 267,139,586 | -5.12% |
| 2024-11-25 | 13.77 | 14.18 | 13.43 | 13.88 | 13.84 | qfq | 19,698,731 | 270,107,427 | 2.28% |
| 2024-11-22 | 14.34 | 14.42 | 13.55 | 13.57 | 13.53 | qfq | 28,972,879 | 406,140,668 | -5.24% |
| 2024-11-21 | 14.02 | 14.50 | 13.90 | 14.32 | 14.28 | qfq | 37,239,168 | 532,725,635 | 2.07% |
| 2024-11-20 | 13.76 | 14.19 | 13.64 | 14.03 | 13.99 | qfq | 28,870,339 | 405,455,668 | 1.81% |
| 2024-11-19 | 13.06 | 13.78 | 13.04 | 13.78 | 13.74 | qfq | 25,806,406 | 347,840,308 | 5.67% |
| 2024-11-18 | 13.70 | 14.09 | 12.92 | 13.04 | 13.00 | qfq | 25,367,078 | 339,693,584 | -5.30% |
| 2024-11-15 | 13.30 | 14.20 | 13.27 | 13.77 | 13.73 | qfq | 33,718,342 | 464,784,475 | 2.91% |
| 2024-11-14 | 13.82 | 14.06 | 13.33 | 13.38 | 13.34 | qfq | 15,678,939 | 213,421,496 | -3.88% |
| 2024-11-13 | 13.67 | 13.98 | 13.43 | 13.92 | 13.88 | qfq | 18,384,800 | 251,884,951 | 0.29% |
| 2024-11-12 | 14.28 | 14.43 | 13.73 | 13.88 | 13.84 | qfq | 28,102,382 | 394,515,753 | -2.87% |
| 2024-11-11 | 13.98 | 14.40 | 13.86 | 14.29 | 14.25 | qfq | 34,691,972 | 491,990,009 | 1.42% |
| 2024-11-08 | 13.99 | 14.30 | 13.77 | 14.09 | 14.05 | qfq | 43,315,216 | 608,939,886 | 0.86% |
| 2024-11-07 | 14.06 | 14.35 | 13.70 | 13.97 | 13.93 | qfq | 50,329,726 | 705,365,559 | -0.29% |
| 2024-11-06 | 13.69 | 14.98 | 13.40 | 14.01 | 13.97 | qfq | 71,234,073 | 998,198,697 | 2.26% |
| 2024-11-05 | 13.44 | 13.70 | 13.05 | 13.70 | 13.66 | qfq | 74,585,209 | 998,652,642 | 3.32% |
| 2024-11-04 | 12.20 | 13.26 | 12.20 | 13.26 | 13.22 | qfq | 26,990,461 | 353,644,746 | 10.04% |
| 2024-11-01 | 12.60 | 12.63 | 12.01 | 12.05 | 12.02 | qfq | 16,926,400 | 207,633,012 | -4.97% |
| 2024-10-31 | 12.41 | 12.73 | 12.30 | 12.68 | 12.64 | qfq | 15,293,733 | 192,519,734 | 1.68% |
| 2024-10-30 | 12.36 | 12.65 | 12.25 | 12.47 | 12.43 | qfq | 11,393,821 | 141,851,571 | 0.73% |
| 2024-10-29 | 12.75 | 12.88 | 12.36 | 12.38 | 12.34 | qfq | 13,033,200 | 163,840,418 | -2.67% |
| 2024-10-28 | 12.72 | 12.76 | 12.46 | 12.72 | 12.68 | qfq | 15,042,602 | 190,029,092 | -0.08% |
| 2024-10-25 | 12.50 | 12.88 | 12.40 | 12.73 | 12.69 | qfq | 20,763,810 | 263,104,947 | 3.66% |
| 2024-10-24 | 12.41 | 12.56 | 12.25 | 12.28 | 12.24 | qfq | 10,353,502 | 127,822,707 | -2.00% |
| 2024-10-23 | 12.60 | 12.76 | 12.43 | 12.53 | 12.49 | qfq | 16,464,809 | 207,319,700 | -1.49% |
| 2024-10-22 | 12.28 | 13.00 | 12.22 | 12.72 | 12.68 | qfq | 22,542,447 | 285,835,102 | 3.25% |
| 2024-10-21 | 12.45 | 12.61 | 12.22 | 12.32 | 12.28 | qfq | 19,778,138 | 245,090,067 | -1.44% |
| 2024-10-18 | 11.78 | 12.70 | 11.70 | 12.50 | 12.46 | qfq | 22,453,273 | 276,794,007 | 5.93% |
| 2024-10-17 | 12.00 | 12.16 | 11.76 | 11.80 | 11.75 | qfq | 7,844,424 | 93,975,675 | -0.59% |
| 2024-10-16 | 11.59 | 12.08 | 11.59 | 11.87 | 11.82 | qfq | 9,169,701 | 108,996,589 | 0.08% |
| 2024-10-15 | 12.05 | 12.31 | 11.86 | 11.86 | 11.81 | qfq | 11,863,001 | 143,318,670 | -3.42% |
| 2024-10-14 | 11.61 | 12.33 | 11.39 | 12.28 | 12.22 | qfq | 17,270,757 | 205,349,420 | 5.59% |
| 2024-10-11 | 12.24 | 12.24 | 11.51 | 11.63 | 11.58 | qfq | 12,511,029 | 147,593,194 | -5.22% |
| 2024-10-10 | 12.68 | 12.85 | 12.23 | 12.27 | 12.21 | qfq | 15,482,754 | 193,542,329 | -1.29% |
| 2024-10-09 | 13.01 | 13.29 | 12.41 | 12.43 | 12.37 | qfq | 24,846,296 | 320,597,977 | -8.20% |
| 2024-10-08 | 14.07 | 14.07 | 12.74 | 13.54 | 13.48 | qfq | 32,551,472 | 436,248,050 | 5.78% |
| 2024-09-30 | 12.11 | 12.83 | 11.92 | 12.80 | 12.74 | qfq | 27,456,660 | 341,572,641 | 9.03% |
| 2024-09-27 | 11.50 | 11.92 | 11.34 | 11.74 | 11.69 | qfq | 16,280,694 | 188,779,791 | 4.26% |
| 2024-09-26 | 10.72 | 11.26 | 10.70 | 11.26 | 11.21 | qfq | 14,506,700 | 160,342,163 | 4.74% |
| 2024-09-25 | 10.78 | 11.08 | 10.70 | 10.75 | 10.70 | qfq | 11,770,301 | 128,031,107 | 0.84% |
| 2024-09-24 | 10.25 | 10.68 | 10.18 | 10.66 | 10.61 | qfq | 10,975,064 | 114,648,208 | 4.61% |
| 2024-09-23 | 10.07 | 10.25 | 10.02 | 10.19 | 10.14 | qfq | 4,757,473 | 48,344,055 | 0.49% |
| 2024-09-20 | 10.33 | 10.33 | 10.06 | 10.14 | 10.09 | qfq | 6,368,390 | 64,739,171 | -1.84% |
| 2024-09-19 | 10.21 | 10.41 | 10.10 | 10.33 | 10.28 | qfq | 6,831,500 | 70,451,461 | 1.77% |
| 2024-09-18 | 10.14 | 10.24 | 9.96 | 10.15 | 10.10 | qfq | 4,820,300 | 48,593,103 | -0.29% |
| 2024-09-13 | 10.41 | 10.48 | 10.17 | 10.18 | 10.13 | qfq | 5,644,000 | 58,023,693 | -2.21% |
| 2024-09-12 | 10.56 | 10.87 | 10.41 | 10.41 | 10.36 | qfq | 5,778,600 | 61,258,285 | -1.23% |
| 2024-09-11 | 10.52 | 10.65 | 10.48 | 10.54 | 10.49 | qfq | 3,373,100 | 35,616,885 | -0.38% |
| 2024-09-10 | 10.58 | 10.66 | 10.34 | 10.58 | 10.53 | qfq | 5,431,000 | 56,969,491 | 0.38% |
| 2024-09-09 | 10.45 | 10.61 | 10.33 | 10.54 | 10.49 | qfq | 4,460,300 | 46,811,722 | 0.00% |
| 2024-09-06 | 10.90 | 10.90 | 10.53 | 10.54 | 10.49 | qfq | 5,804,400 | 61,908,357 | -2.95% |
| 2024-09-05 | 10.84 | 11.12 | 10.81 | 10.86 | 10.81 | qfq | 6,569,386 | 71,898,619 | 0.56% |
| 2024-09-04 | 10.67 | 10.94 | 10.63 | 10.80 | 10.75 | qfq | 5,846,588 | 63,157,172 | 0.09% |
| 2024-09-03 | 10.57 | 10.99 | 10.53 | 10.79 | 10.74 | qfq | 8,516,886 | 91,809,275 | 1.98% |
| 2024-09-02 | 11.00 | 11.09 | 10.58 | 10.58 | 10.53 | qfq | 10,613,771 | 114,698,379 | -3.99% |
| 2024-08-30 | 10.93 | 11.21 | 10.82 | 11.02 | 10.97 | qfq | 12,063,200 | 133,243,511 | 0.36% |
| 2024-08-29 | 10.60 | 11.13 | 10.45 | 10.98 | 10.93 | qfq | 13,289,693 | 143,891,928 | 2.81% |
| 2024-08-28 | 10.30 | 10.97 | 10.22 | 10.68 | 10.63 | qfq | 13,959,100 | 148,754,915 | 3.39% |
| 2024-08-27 | 10.77 | 10.88 | 10.30 | 10.33 | 10.28 | qfq | 10,943,924 | 115,366,599 | -2.73% |
| 2024-08-26 | 10.50 | 10.85 | 10.50 | 10.62 | 10.57 | qfq | 9,778,600 | 104,380,655 | 0.95% |
| 2024-08-23 | 10.80 | 10.84 | 10.50 | 10.52 | 10.47 | qfq | 14,412,724 | 153,120,259 | -3.84% |
| 2024-08-22 | 11.81 | 11.85 | 10.85 | 10.94 | 10.89 | qfq | 25,425,719 | 284,623,662 | -8.99% |
| 2024-08-21 | 11.88 | 12.28 | 11.58 | 12.02 | 11.96 | qfq | 25,514,227 | 304,044,995 | -0.33% |
| 2024-08-20 | 11.58 | 12.19 | 11.42 | 12.06 | 12.00 | qfq | 23,365,090 | 275,464,244 | 3.79% |
| 2024-08-19 | 12.04 | 12.30 | 11.61 | 11.62 | 11.57 | qfq | 21,954,700 | 262,300,646 | -3.09% |
| 2024-08-16 | 11.80 | 12.12 | 11.77 | 11.99 | 11.93 | qfq | 17,900,641 | 213,890,231 | 0.42% |
| 2024-08-15 | 11.61 | 12.19 | 11.61 | 11.94 | 11.89 | qfq | 23,266,299 | 277,300,152 | 1.96% |
| 2024-08-14 | 11.40 | 11.85 | 11.35 | 11.71 | 11.66 | qfq | 17,486,258 | 203,349,484 | 1.91% |
| 2024-08-13 | 11.20 | 11.71 | 11.20 | 11.49 | 11.44 | qfq | 15,847,773 | 182,296,309 | 1.59% |
| 2024-08-12 | 11.56 | 11.66 | 11.20 | 11.31 | 11.26 | qfq | 14,184,773 | 161,328,434 | -3.17% |
| 2024-08-09 | 11.80 | 12.09 | 11.65 | 11.68 | 11.63 | qfq | 17,367,771 | 205,447,335 | -1.02% |
| 2024-08-08 | 11.80 | 11.95 | 11.42 | 11.80 | 11.75 | qfq | 21,373,390 | 249,526,573 | -0.42% |
| 2024-08-07 | 12.11 | 12.40 | 11.79 | 11.85 | 11.80 | qfq | 26,872,599 | 323,010,347 | -4.44% |
| 2024-08-06 | 12.06 | 13.18 | 11.95 | 12.40 | 12.34 | qfq | 41,160,571 | 513,490,489 | 0.90% |
| 2024-08-05 | 11.58 | 12.66 | 11.49 | 12.29 | 12.23 | qfq | 43,893,987 | 535,529,841 | 6.78% |
| 2024-08-02 | 11.72 | 12.07 | 11.46 | 11.51 | 11.46 | qfq | 24,296,126 | 284,300,960 | -3.28% |
| 2024-08-01 | 11.70 | 12.23 | 11.60 | 11.90 | 11.85 | qfq | 39,833,493 | 472,530,117 | 3.48% |
| 2024-07-31 | 10.51 | 11.50 | 10.42 | 11.50 | 11.45 | qfq | 22,369,763 | 252,434,230 | 10.05% |
| 2024-07-30 | 10.32 | 10.67 | 10.27 | 10.45 | 10.40 | qfq | 6,521,519 | 68,176,591 | 0.77% |
| 2024-07-29 | 10.51 | 10.57 | 10.25 | 10.37 | 10.32 | qfq | 8,227,800 | 85,392,432 | -1.43% |
| 2024-07-26 | 10.67 | 10.76 | 10.41 | 10.52 | 10.47 | qfq | 14,662,400 | 154,977,240 | 4.78% |
| 2024-07-25 | 9.91 | 10.18 | 9.84 | 10.04 | 9.99 | qfq | 4,992,400 | 50,013,150 | 0.90% |
| 2024-07-24 | 10.00 | 10.20 | 9.90 | 9.95 | 9.90 | qfq | 6,106,600 | 61,335,507 | -2.16% |
| 2024-07-23 | 10.49 | 10.72 | 10.17 | 10.17 | 10.12 | qfq | 9,872,054 | 103,201,852 | -2.12% |
| 2024-07-22 | 10.32 | 10.41 | 10.19 | 10.39 | 10.34 | qfq | 3,985,583 | 41,171,134 | 0.78% |
| 2024-07-19 | 10.32 | 10.46 | 10.19 | 10.31 | 10.26 | qfq | 3,707,100 | 38,401,819 | -0.10% |
| 2024-07-18 | 10.30 | 10.40 | 10.05 | 10.32 | 10.27 | qfq | 5,297,100 | 54,095,738 | -0.39% |
| 2024-07-17 | 10.66 | 10.66 | 10.36 | 10.36 | 10.31 | qfq | 4,358,700 | 45,660,626 | -2.91% |
| 2024-07-16 | 10.61 | 10.75 | 10.51 | 10.67 | 10.62 | qfq | 3,888,501 | 41,340,858 | 0.66% |
| 2024-07-15 | 10.80 | 10.84 | 10.56 | 10.60 | 10.55 | qfq | 4,028,600 | 42,878,228 | -2.21% |
| 2024-07-12 | 11.05 | 11.08 | 10.81 | 10.84 | 10.79 | qfq | 6,178,200 | 67,394,154 | -2.34% |
| 2024-07-11 | 10.95 | 11.13 | 10.85 | 11.10 | 11.05 | qfq | 8,032,000 | 88,660,823 | 1.83% |
| 2024-07-10 | 10.85 | 11.09 | 10.80 | 10.90 | 10.85 | qfq | 6,275,218 | 68,885,092 | 0.09% |
| 2024-07-09 | 10.60 | 10.93 | 10.45 | 10.89 | 10.84 | qfq | 7,659,500 | 82,184,961 | 2.06% |
| 2024-07-08 | 10.97 | 11.05 | 10.61 | 10.67 | 10.62 | qfq | 5,832,000 | 62,671,717 | -3.00% |
| 2024-07-05 | 10.92 | 11.14 | 10.75 | 11.00 | 10.95 | qfq | 8,281,623 | 90,647,423 | -0.72% |
| 2024-07-04 | 11.46 | 11.68 | 11.01 | 11.08 | 11.03 | qfq | 12,238,470 | 139,179,193 | -1.16% |
| 2024-07-03 | 11.39 | 11.49 | 11.17 | 11.21 | 11.16 | qfq | 5,056,023 | 57,046,754 | -1.49% |
| 2024-07-02 | 11.60 | 11.69 | 11.28 | 11.38 | 11.33 | qfq | 8,295,105 | 94,984,233 | -1.90% |
| 2024-07-01 | 11.45 | 11.60 | 11.05 | 11.60 | 11.55 | qfq | 6,475,047 | 73,293,602 | 2.29% |
| 2024-06-28 | 11.11 | 11.56 | 11.11 | 11.34 | 11.29 | qfq | 7,965,547 | 91,050,171 | 1.07% |
| 2024-06-27 | 11.44 | 11.63 | 11.18 | 11.22 | 11.17 | qfq | 6,354,692 | 72,680,530 | -2.01% |
| 2024-06-26 | 11.00 | 11.48 | 10.94 | 11.45 | 11.40 | qfq | 6,086,011 | 68,489,564 | 2.69% |
| 2024-06-25 | 11.19 | 11.35 | 11.06 | 11.15 | 11.10 | qfq | 6,361,656 | 71,343,341 | 0.81% |
| 2024-06-24 | 11.47 | 11.55 | 11.00 | 11.06 | 11.01 | qfq | 6,902,998 | 77,322,756 | -3.24% |
| 2024-06-21 | 11.48 | 11.65 | 11.36 | 11.43 | 11.38 | qfq | 4,995,700 | 57,329,928 | -0.70% |
| 2024-06-20 | 12.07 | 12.10 | 11.51 | 11.51 | 11.46 | qfq | 8,123,115 | 95,413,790 | -4.95% |
| 2024-06-19 | 12.34 | 12.54 | 12.08 | 12.11 | 12.05 | qfq | 8,675,200 | 106,586,289 | -1.22% |
| 2024-06-18 | 11.84 | 12.32 | 11.80 | 12.26 | 12.20 | qfq | 10,641,487 | 128,939,481 | 3.55% |
| 2024-06-17 | 11.69 | 11.94 | 11.67 | 11.84 | 11.79 | qfq | 5,635,923 | 66,679,530 | -0.84% |
| 2024-06-14 | 12.39 | 12.48 | 11.79 | 11.94 | 11.89 | qfq | 10,501,400 | 125,672,515 | -1.24% |
| 2024-06-13 | 12.13 | 12.26 | 11.94 | 12.09 | 12.03 | qfq | 7,747,703 | 93,641,456 | -0.41% |
| 2024-06-12 | 11.90 | 12.34 | 11.81 | 12.14 | 12.08 | qfq | 8,829,070 | 107,372,455 | 2.27% |
| 2024-06-11 | 11.80 | 11.91 | 11.52 | 11.87 | 11.82 | qfq | 7,416,500 | 87,144,681 | -0.34% |
| 2024-06-07 | 12.08 | 12.19 | 11.78 | 11.91 | 11.86 | qfq | 7,388,814 | 88,230,713 | 0.17% |
| 2024-06-06 | 12.66 | 12.68 | 11.78 | 11.89 | 11.84 | qfq | 17,686,729 | 213,422,909 | -6.16% |
| 2024-06-05 | 12.65 | 12.98 | 12.52 | 12.67 | 12.61 | qfq | 9,021,330 | 115,038,653 | -0.39% |
| 2024-06-04 | 12.82 | 13.03 | 12.42 | 12.72 | 12.66 | qfq | 12,507,100 | 158,713,365 | -1.93% |
| 2024-06-03 | 12.80 | 13.24 | 12.77 | 12.97 | 12.91 | qfq | 16,949,400 | 219,897,316 | 1.49% |
| 2024-05-31 | 12.50 | 13.09 | 12.50 | 12.78 | 12.72 | qfq | 15,563,564 | 199,808,314 | 1.27% |
| 2024-05-30 | 12.79 | 12.93 | 12.57 | 12.62 | 12.56 | qfq | 14,853,546 | 188,853,288 | 0.40% |
| 2024-05-29 | 12.47 | 12.66 | 12.45 | 12.57 | 12.51 | qfq | 5,063,900 | 63,649,786 | 0.40% |
| 2024-05-28 | 12.79 | 12.79 | 12.50 | 12.52 | 12.46 | qfq | 5,324,916 | 67,122,085 | -1.88% |
| 2024-05-27 | 12.65 | 12.76 | 12.36 | 12.76 | 12.70 | qfq | 6,161,700 | 77,244,384 | 0.95% |
| 2024-05-24 | 12.81 | 12.90 | 12.62 | 12.64 | 12.58 | qfq | 6,128,700 | 77,992,471 | -1.63% |
| 2024-05-23 | 13.25 | 13.25 | 12.83 | 12.85 | 12.79 | qfq | 9,272,133 | 120,281,712 | -3.09% |
| 2024-05-22 | 13.16 | 13.38 | 13.04 | 13.26 | 13.20 | qfq | 7,071,787 | 93,802,033 | 0.68% |
| 2024-05-21 | 13.40 | 13.40 | 12.96 | 13.17 | 13.11 | qfq | 9,787,116 | 128,261,686 | -1.79% |
| 2024-05-20 | 13.48 | 13.51 | 13.25 | 13.41 | 13.35 | qfq | 8,744,200 | 117,043,619 | -0.07% |
| 2024-05-17 | 13.32 | 13.43 | 13.15 | 13.42 | 13.36 | qfq | 8,153,340 | 108,369,935 | 0.75% |
| 2024-05-16 | 13.62 | 13.74 | 13.26 | 13.32 | 13.26 | qfq | 11,509,599 | 154,965,358 | -1.84% |
| 2024-05-15 | 13.60 | 13.91 | 13.53 | 13.57 | 13.51 | qfq | 9,649,200 | 131,834,759 | -1.09% |
| 2024-05-14 | 13.64 | 14.19 | 13.62 | 13.72 | 13.66 | qfq | 13,842,172 | 191,028,364 | 1.55% |
| 2024-05-13 | 13.66 | 14.12 | 13.30 | 13.51 | 13.45 | qfq | 13,076,900 | 178,397,481 | -2.60% |
| 2024-05-10 | 14.12 | 14.33 | 13.77 | 13.87 | 13.81 | qfq | 16,258,674 | 226,809,801 | -4.01% |
| 2024-05-09 | 14.28 | 14.65 | 14.20 | 14.45 | 14.38 | qfq | 14,638,573 | 212,160,123 | 2.41% |
| 2024-05-08 | 14.48 | 14.53 | 14.05 | 14.11 | 14.05 | qfq | 16,033,715 | 228,408,924 | -4.08% |
| 2024-05-07 | 14.36 | 14.92 | 14.31 | 14.71 | 14.64 | qfq | 22,597,967 | 331,026,654 | 1.17% |
| 2024-05-06 | 14.66 | 14.80 | 14.45 | 14.54 | 14.47 | qfq | 21,687,356 | 316,654,855 | -0.89% |
| 2024-04-30 | 15.00 | 15.15 | 14.38 | 14.67 | 14.60 | qfq | 42,107,223 | 616,929,608 | -0.61% |
| 2024-04-29 | 14.75 | 14.76 | 14.45 | 14.76 | 14.69 | qfq | 15,752,950 | 232,402,935 | 9.99% |
| 2024-04-26 | 12.84 | 13.62 | 12.70 | 13.42 | 13.36 | qfq | 17,323,170 | 228,997,180 | 7.02% |
| 2024-04-25 | 12.48 | 12.72 | 12.43 | 12.54 | 12.48 | qfq | 8,044,500 | 101,042,894 | -1.18% |
| 2024-04-24 | 12.35 | 12.74 | 12.35 | 12.69 | 12.63 | qfq | 9,921,179 | 125,145,443 | 1.93% |
| 2024-04-23 | 12.20 | 12.64 | 12.09 | 12.45 | 12.39 | qfq | 11,548,326 | 142,731,247 | 3.06% |
| 2024-04-22 | 12.29 | 12.45 | 11.90 | 12.08 | 12.02 | qfq | 9,109,036 | 110,726,017 | -2.74% |
| 2024-04-19 | 12.75 | 12.86 | 12.31 | 12.42 | 12.36 | qfq | 12,615,132 | 158,211,484 | -3.80% |
| 2024-04-18 | 13.00 | 13.18 | 12.46 | 12.91 | 12.85 | qfq | 15,709,411 | 202,164,998 | 1.10% |
| 2024-04-17 | 11.86 | 12.85 | 11.86 | 12.77 | 12.71 | qfq | 17,816,341 | 221,717,729 | 7.67% |
| 2024-04-16 | 13.02 | 13.02 | 11.86 | 11.86 | 11.81 | qfq | 17,928,954 | 217,651,529 | -10.02% |
| 2024-04-15 | 13.65 | 13.88 | 12.82 | 13.18 | 13.12 | qfq | 23,820,190 | 316,730,094 | -6.72% |
| 2024-04-12 | 14.30 | 14.77 | 14.07 | 14.13 | 14.07 | qfq | 18,240,754 | 262,642,633 | 1.07% |
| 2024-04-11 | 13.89 | 14.37 | 13.69 | 13.98 | 13.92 | qfq | 12,601,047 | 177,122,747 | 0.65% |
| 2024-04-10 | 14.10 | 14.35 | 13.70 | 13.89 | 13.83 | qfq | 13,836,700 | 192,694,986 | -2.05% |
| 2024-04-09 | 13.97 | 14.42 | 13.97 | 14.18 | 14.11 | qfq | 13,415,514 | 190,908,988 | 1.65% |
| 2024-04-08 | 14.14 | 14.56 | 13.93 | 13.95 | 13.89 | qfq | 16,291,433 | 231,469,123 | -3.26% |
| 2024-04-03 | 14.79 | 14.94 | 14.36 | 14.42 | 14.35 | qfq | 22,759,222 | 332,713,338 | -4.44% |
| 2024-04-02 | 15.39 | 15.58 | 14.86 | 15.09 | 15.02 | qfq | 29,760,419 | 452,105,249 | -3.27% |
| 2024-04-01 | 14.68 | 15.68 | 14.65 | 15.60 | 15.53 | qfq | 35,663,813 | 538,940,818 | 5.05% |
| 2024-03-29 | 14.58 | 15.16 | 14.50 | 14.85 | 14.78 | qfq | 28,986,174 | 431,578,702 | 0.75% |
| 2024-03-28 | 13.89 | 14.88 | 13.79 | 14.74 | 14.67 | qfq | 30,397,028 | 440,410,598 | 6.89% |
| 2024-03-27 | 14.20 | 14.37 | 13.63 | 13.79 | 13.73 | qfq | 18,648,281 | 261,424,452 | -2.68% |
| 2024-03-26 | 14.62 | 14.80 | 13.90 | 14.17 | 14.10 | qfq | 30,548,751 | 436,164,636 | -4.26% |
| 2024-03-25 | 15.20 | 15.48 | 14.74 | 14.80 | 14.73 | qfq | 24,689,089 | 372,621,070 | -3.58% |
| 2024-03-22 | 16.00 | 16.04 | 15.10 | 15.35 | 15.28 | qfq | 40,247,942 | 619,527,871 | -4.95% |
| 2024-03-21 | 16.12 | 16.39 | 15.90 | 16.15 | 16.08 | qfq | 31,032,424 | 499,605,391 | -1.04% |
| 2024-03-20 | 16.20 | 16.80 | 16.00 | 16.32 | 16.25 | qfq | 38,613,645 | 632,086,417 | -0.55% |
| 2024-03-19 | 16.62 | 17.13 | 16.38 | 16.41 | 16.33 | qfq | 55,165,260 | 918,438,240 | -4.98% |
| 2024-03-18 | 16.66 | 18.20 | 16.36 | 17.27 | 17.19 | qfq | 71,061,822 | 1,226,559,863 | 3.35% |
| 2024-03-15 | 15.21 | 16.94 | 14.82 | 16.71 | 16.63 | qfq | 77,896,587 | 1,274,313,353 | 8.51% |
| 2024-03-14 | 15.26 | 16.00 | 14.92 | 15.40 | 15.33 | qfq | 53,218,701 | 826,546,858 | 2.74% |
| 2024-03-13 | 14.91 | 15.81 | 14.67 | 14.99 | 14.92 | qfq | 57,863,280 | 880,672,268 | -2.03% |
| 2024-03-12 | 14.53 | 16.13 | 14.53 | 15.30 | 15.23 | qfq | 79,563,810 | 1,221,669,745 | 4.37% |
| 2024-03-11 | 14.22 | 15.18 | 14.22 | 14.66 | 14.59 | qfq | 64,441,485 | 941,346,219 | -4.93% |
| 2024-03-08 | 16.21 | 16.21 | 15.19 | 15.42 | 15.35 | qfq | 107,455,233 | 1,713,131,478 | 4.61% |
| 2024-03-07 | 14.74 | 14.74 | 14.74 | 14.74 | 14.67 | qfq | 4,995,195 | 73,629,174 | 10.00% |
| 2024-03-06 | 12.25 | 13.40 | 12.17 | 13.40 | 13.34 | qfq | 36,786,146 | 469,536,619 | 10.02% |
| 2024-03-05 | 12.87 | 12.91 | 12.06 | 12.18 | 12.12 | qfq | 40,753,583 | 504,042,773 | -5.87% |
| 2024-03-04 | 13.17 | 13.73 | 12.90 | 12.94 | 12.88 | qfq | 37,873,361 | 501,876,118 | -3.58% |
| 2024-03-01 | 13.39 | 14.13 | 13.19 | 13.42 | 13.36 | qfq | 42,039,918 | 572,822,318 | -1.11% |
| 2024-02-29 | 12.90 | 14.05 | 12.68 | 13.57 | 13.51 | qfq | 60,855,951 | 812,020,325 | 2.88% |
| 2024-02-28 | 14.22 | 14.22 | 12.97 | 13.19 | 13.13 | qfq | 70,422,855 | 989,885,020 | 2.01% |
| 2024-02-27 | 11.87 | 12.93 | 11.80 | 12.93 | 12.87 | qfq | 30,023,508 | 376,131,008 | 10.04% |
| 2024-02-26 | 11.75 | 11.75 | 11.22 | 11.75 | 11.70 | qfq | 20,709,402 | 240,696,484 | 10.02% |
| 2024-02-23 | 10.07 | 10.80 | 9.93 | 10.68 | 10.63 | qfq | 15,685,405 | 163,452,894 | 6.91% |
| 2024-02-22 | 9.86 | 10.00 | 9.70 | 9.99 | 9.94 | qfq | 7,899,215 | 78,091,525 | 1.73% |
| 2024-02-21 | 9.82 | 10.15 | 9.68 | 9.82 | 9.77 | qfq | 9,233,902 | 91,624,129 | 0.41% |
| 2024-02-20 | 9.58 | 9.80 | 9.33 | 9.78 | 9.74 | qfq | 7,365,919 | 70,741,017 | 1.98% |
| 2024-02-19 | 9.50 | 9.79 | 9.40 | 9.59 | 9.55 | qfq | 10,824,365 | 103,413,263 | 1.48% |
| 2024-02-08 | 8.65 | 9.45 | 8.32 | 9.45 | 9.41 | qfq | 17,008,176 | 152,061,203 | 10.01% |
| 2024-02-07 | 8.82 | 8.88 | 8.35 | 8.59 | 8.55 | qfq | 12,326,066 | 106,277,661 | 0.12% |
| 2024-02-06 | 7.98 | 8.74 | 7.45 | 8.58 | 8.54 | qfq | 13,127,957 | 105,697,142 | 5.93% |
| 2024-02-05 | 8.87 | 8.90 | 8.10 | 8.10 | 8.06 | qfq | 12,774,589 | 106,058,017 | -10.00% |
| 2024-02-02 | 9.68 | 9.70 | 8.72 | 9.00 | 8.96 | qfq | 8,829,911 | 81,007,454 | -6.05% |
| 2024-02-01 | 9.55 | 9.70 | 9.31 | 9.58 | 9.54 | qfq | 6,814,627 | 64,837,246 | 0.31% |
| 2024-01-31 | 10.02 | 10.14 | 9.52 | 9.55 | 9.51 | qfq | 11,361,100 | 111,369,937 | -6.19% |
| 2024-01-30 | 10.62 | 10.80 | 10.17 | 10.18 | 10.13 | qfq | 9,312,875 | 96,907,368 | -5.13% |
| 2024-01-29 | 11.24 | 11.25 | 10.60 | 10.73 | 10.68 | qfq | 5,675,400 | 61,707,995 | -3.94% |
| 2024-01-26 | 11.43 | 11.44 | 11.12 | 11.17 | 11.12 | qfq | 5,720,909 | 64,576,478 | -2.27% |
| 2024-01-25 | 11.22 | 11.43 | 10.96 | 11.43 | 11.38 | qfq | 7,653,224 | 85,863,822 | 3.16% |
| 2024-01-24 | 11.03 | 11.14 | 10.67 | 11.08 | 11.03 | qfq | 7,234,100 | 78,961,698 | 0.36% |
| 2024-01-23 | 11.05 | 11.24 | 10.79 | 11.04 | 10.99 | qfq | 10,191,145 | 111,775,614 | -0.63% |
| 2024-01-22 | 12.08 | 12.08 | 11.00 | 11.11 | 11.06 | qfq | 10,366,225 | 118,955,283 | -8.18% |
| 2024-01-19 | 12.20 | 12.27 | 11.97 | 12.10 | 12.04 | qfq | 4,725,717 | 57,062,092 | -0.74% |
| 2024-01-18 | 12.02 | 12.22 | 11.87 | 12.19 | 12.13 | qfq | 7,476,257 | 90,168,186 | 0.49% |
| 2024-01-17 | 12.45 | 12.51 | 12.13 | 12.13 | 12.07 | qfq | 6,003,252 | 73,806,677 | -3.04% |
| 2024-01-16 | 12.50 | 12.52 | 12.25 | 12.51 | 12.45 | qfq | 6,673,424 | 82,672,967 | -0.16% |
| 2024-01-15 | 12.64 | 12.64 | 12.35 | 12.53 | 12.47 | qfq | 7,212,018 | 90,130,435 | -3.02% |
| 2024-01-12 | 13.04 | 13.08 | 12.67 | 12.92 | 12.86 | qfq | 7,531,438 | 96,771,131 | -0.69% |
| 2024-01-11 | 12.56 | 13.06 | 12.55 | 13.01 | 12.95 | qfq | 9,014,413 | 116,117,578 | 2.76% |
| 2024-01-10 | 12.95 | 12.97 | 12.59 | 12.66 | 12.60 | qfq | 8,340,812 | 106,394,698 | -2.24% |
| 2024-01-09 | 12.65 | 13.18 | 12.62 | 12.95 | 12.89 | qfq | 12,376,190 | 160,266,711 | 2.78% |
| 2024-01-08 | 12.87 | 13.02 | 12.60 | 12.60 | 12.54 | qfq | 8,944,005 | 113,598,554 | -2.70% |
| 2024-01-05 | 13.37 | 13.62 | 12.84 | 12.95 | 12.89 | qfq | 14,039,044 | 184,959,361 | -3.36% |
| 2024-01-04 | 13.53 | 13.64 | 13.16 | 13.40 | 13.34 | qfq | 13,684,475 | 183,598,939 | -1.69% |
| 2024-01-03 | 14.16 | 14.28 | 13.45 | 13.63 | 13.57 | qfq | 23,472,897 | 322,643,493 | -5.08% |
| 2024-01-02 | 14.96 | 15.15 | 14.29 | 14.36 | 14.29 | qfq | 26,803,569 | 391,425,627 | -4.84% |
| 2023-12-29 | 15.00 | 15.66 | 14.82 | 15.09 | 15.02 | qfq | 37,710,857 | 573,643,577 | 0.13% |
| 2023-12-28 | 14.11 | 15.07 | 13.90 | 15.07 | 15.00 | qfq | 28,078,017 | 409,166,092 | 10.00% |
| 2023-12-27 | 13.91 | 14.00 | 13.44 | 13.70 | 13.64 | qfq | 19,795,218 | 270,073,479 | -2.77% |
| 2023-12-26 | 15.47 | 15.56 | 14.09 | 14.09 | 14.03 | qfq | 27,897,972 | 403,609,440 | -9.97% |
| 2023-12-25 | 15.53 | 15.90 | 15.12 | 15.65 | 15.58 | qfq | 20,772,870 | 322,452,871 | 0.84% |
| 2023-12-22 | 15.95 | 16.33 | 15.21 | 15.52 | 15.45 | qfq | 28,357,611 | 450,485,948 | -2.33% |
| 2023-12-21 | 15.35 | 16.00 | 14.79 | 15.89 | 15.82 | qfq | 27,431,631 | 423,589,798 | 3.11% |
| 2023-12-20 | 16.10 | 16.72 | 15.36 | 15.41 | 15.34 | qfq | 35,222,913 | 568,503,044 | -4.29% |
| 2023-12-19 | 15.43 | 16.19 | 15.28 | 16.10 | 16.03 | qfq | 28,532,479 | 452,231,344 | 2.94% |
| 2023-12-18 | 15.01 | 16.35 | 14.98 | 15.64 | 15.57 | qfq | 29,717,030 | 466,081,576 | 3.37% |
| 2023-12-15 | 15.15 | 15.28 | 14.66 | 15.13 | 15.06 | qfq | 18,748,122 | 281,175,927 | 1.48% |
| 2023-12-14 | 15.48 | 15.59 | 14.84 | 14.91 | 14.84 | qfq | 27,594,841 | 417,865,661 | -4.73% |
| 2023-12-13 | 15.72 | 16.46 | 15.51 | 15.65 | 15.58 | qfq | 38,182,305 | 609,403,866 | -2.00% |
| 2023-12-12 | 15.37 | 16.17 | 15.15 | 15.97 | 15.90 | qfq | 28,975,281 | 458,512,584 | 4.17% |
| 2023-12-11 | 15.22 | 15.98 | 14.87 | 15.33 | 15.26 | qfq | 26,918,718 | 411,853,799 | 1.79% |
| 2023-12-08 | 14.65 | 15.34 | 14.54 | 15.06 | 14.99 | qfq | 21,427,077 | 321,651,001 | 2.45% |
| 2023-12-07 | 14.65 | 14.89 | 14.33 | 14.70 | 14.63 | qfq | 15,179,849 | 222,667,601 | 2.80% |
| 2023-12-06 | 14.15 | 14.67 | 14.11 | 14.30 | 14.23 | qfq | 9,789,401 | 141,081,878 | 0.14% |
| 2023-12-05 | 14.75 | 15.00 | 14.28 | 14.28 | 14.21 | qfq | 14,434,750 | 210,706,934 | -4.03% |
| 2023-12-04 | 14.56 | 15.38 | 14.26 | 14.88 | 14.81 | qfq | 22,458,572 | 329,637,057 | 5.08% |
| 2023-12-01 | 14.05 | 14.28 | 13.76 | 14.16 | 14.10 | qfq | 9,514,669 | 133,610,863 | 1.00% |
| 2023-11-30 | 14.55 | 14.67 | 13.78 | 14.02 | 13.96 | qfq | 11,375,264 | 160,696,570 | -1.06% |
| 2023-11-29 | 14.16 | 14.68 | 14.10 | 14.17 | 14.10 | qfq | 10,980,134 | 157,787,348 | 0.28% |
| 2023-11-28 | 14.00 | 14.32 | 13.91 | 14.13 | 14.07 | qfq | 8,184,433 | 115,672,845 | 1.07% |
| 2023-11-27 | 13.85 | 14.13 | 13.73 | 13.98 | 13.92 | qfq | 6,777,500 | 94,270,633 | 0.65% |
| 2023-11-24 | 14.18 | 14.20 | 13.83 | 13.89 | 13.83 | qfq | 7,581,036 | 105,642,454 | -2.05% |
| 2023-11-23 | 14.10 | 14.24 | 13.98 | 14.18 | 14.11 | qfq | 8,700,963 | 122,928,661 | 0.57% |
| 2023-11-22 | 14.36 | 14.69 | 13.90 | 14.10 | 14.04 | qfq | 17,503,961 | 249,583,370 | -3.03% |
| 2023-11-21 | 15.00 | 15.00 | 14.50 | 14.54 | 14.47 | qfq | 15,968,269 | 235,140,659 | -3.58% |
| 2023-11-20 | 14.89 | 15.48 | 14.78 | 15.08 | 15.01 | qfq | 20,745,864 | 315,203,823 | 2.52% |
| 2023-11-17 | 14.45 | 14.88 | 14.45 | 14.71 | 14.64 | qfq | 9,512,648 | 140,221,021 | 0.34% |
| 2023-11-16 | 14.79 | 14.92 | 14.54 | 14.66 | 14.59 | qfq | 9,502,302 | 139,498,990 | -1.35% |
| 2023-11-15 | 14.89 | 15.10 | 14.68 | 14.86 | 14.79 | qfq | 13,128,871 | 195,103,500 | 0.81% |
| 2023-11-14 | 14.80 | 14.98 | 14.45 | 14.74 | 14.67 | qfq | 19,105,101 | 280,870,840 | -0.47% |
| 2023-11-13 | 14.00 | 15.16 | 13.90 | 14.81 | 14.74 | qfq | 29,208,938 | 425,427,205 | 4.08% |
| 2023-11-10 | 13.69 | 14.30 | 13.59 | 14.23 | 14.16 | qfq | 23,098,219 | 325,409,722 | 3.27% |
| 2023-11-09 | 13.70 | 14.21 | 13.47 | 13.78 | 13.72 | qfq | 18,657,285 | 257,181,089 | -0.07% |
| 2023-11-08 | 14.12 | 14.50 | 13.62 | 13.79 | 13.73 | qfq | 24,595,194 | 343,965,308 | 0.51% |
| 2023-11-07 | 13.66 | 13.90 | 13.65 | 13.72 | 13.66 | qfq | 18,138,162 | 249,143,478 | -1.29% |
| 2023-11-06 | 13.45 | 14.38 | 13.21 | 13.90 | 13.84 | qfq | 42,216,842 | 580,229,042 | 3.35% |
| 2023-11-03 | 13.45 | 13.45 | 13.30 | 13.45 | 13.39 | qfq | 24,396,370 | 328,090,984 | 9.98% |
| 2023-11-02 | 12.51 | 12.55 | 12.22 | 12.23 | 12.17 | qfq | 4,239,800 | 52,445,990 | -1.77% |
| 2023-11-01 | 12.34 | 12.57 | 12.34 | 12.45 | 12.39 | qfq | 3,208,900 | 39,912,545 | -0.56% |
| 2023-10-31 | 12.40 | 12.53 | 12.27 | 12.52 | 12.46 | qfq | 6,633,587 | 82,316,530 | 0.81% |
| 2023-10-30 | 12.24 | 12.54 | 12.16 | 12.42 | 12.36 | qfq | 6,302,527 | 78,060,328 | 1.14% |
| 2023-10-27 | 12.30 | 12.51 | 12.18 | 12.28 | 12.22 | qfq | 8,551,918 | 105,644,686 | -0.89% |
| 2023-10-26 | 11.92 | 12.58 | 11.73 | 12.39 | 12.33 | qfq | 9,970,700 | 121,771,452 | 3.08% |
| 2023-10-25 | 11.77 | 12.22 | 11.58 | 12.02 | 11.96 | qfq | 9,133,828 | 109,055,462 | 4.16% |
| 2023-10-24 | 11.89 | 12.00 | 11.08 | 11.54 | 11.49 | qfq | 8,902,240 | 101,791,766 | -2.20% |
| 2023-10-23 | 12.06 | 12.17 | 11.70 | 11.80 | 11.75 | qfq | 6,662,815 | 80,016,241 | -1.83% |
| 2023-10-20 | 12.00 | 12.29 | 11.94 | 12.02 | 11.96 | qfq | 5,865,002 | 70,793,299 | -1.31% |
| 2023-10-19 | 12.42 | 12.46 | 12.11 | 12.18 | 12.12 | qfq | 7,200,148 | 88,304,615 | -2.64% |
| 2023-10-18 | 12.55 | 12.89 | 12.36 | 12.51 | 12.45 | qfq | 10,509,310 | 132,737,466 | 0.00% |
| 2023-10-17 | 12.75 | 12.80 | 12.25 | 12.51 | 12.45 | qfq | 10,377,400 | 129,150,112 | -2.80% |
| 2023-10-16 | 13.10 | 13.20 | 12.72 | 12.87 | 12.81 | qfq | 11,009,200 | 142,206,474 | -1.61% |
| 2023-10-13 | 13.01 | 13.36 | 12.89 | 13.08 | 13.02 | qfq | 15,327,457 | 201,399,787 | -0.61% |
| 2023-10-12 | 12.63 | 13.47 | 12.54 | 13.16 | 13.10 | qfq | 20,695,966 | 270,624,603 | 4.28% |
| 2023-10-11 | 12.89 | 13.10 | 12.56 | 12.62 | 12.56 | qfq | 19,128,287 | 243,758,310 | -2.62% |
| 2023-10-10 | 11.69 | 12.96 | 11.66 | 12.96 | 12.90 | qfq | 18,051,349 | 227,881,586 | 10.02% |
| 2023-10-09 | 11.72 | 12.14 | 11.55 | 11.78 | 11.73 | qfq | 7,257,800 | 86,239,668 | 0.08% |
| 2023-09-28 | 11.81 | 11.83 | 11.60 | 11.77 | 11.72 | qfq | 2,950,843 | 34,642,255 | 0.94% |
| 2023-09-27 | 11.50 | 11.91 | 11.48 | 11.66 | 11.61 | qfq | 4,130,300 | 48,454,513 | 1.13% |
| 2023-09-26 | 11.75 | 11.85 | 11.50 | 11.53 | 11.48 | qfq | 4,390,100 | 51,000,591 | -2.12% |
| 2023-09-25 | 11.90 | 12.09 | 11.73 | 11.78 | 11.73 | qfq | 3,443,426 | 40,901,697 | -0.76% |
| 2023-09-22 | 11.69 | 11.88 | 11.62 | 11.87 | 11.82 | qfq | 2,586,601 | 30,462,444 | 1.63% |
| 2023-09-21 | 11.69 | 11.76 | 11.62 | 11.68 | 11.63 | qfq | 1,798,232 | 21,032,796 | -0.09% |
| 2023-09-20 | 11.82 | 11.95 | 11.68 | 11.69 | 11.64 | qfq | 2,385,332 | 28,125,848 | -1.60% |
| 2023-09-19 | 12.05 | 12.05 | 11.82 | 11.88 | 11.83 | qfq | 3,368,732 | 40,105,868 | -1.41% |
| 2023-09-18 | 11.95 | 12.20 | 11.85 | 12.05 | 11.99 | qfq | 2,631,359 | 31,767,970 | 0.75% |
| 2023-09-15 | 12.15 | 12.15 | 11.93 | 11.96 | 11.91 | qfq | 2,682,724 | 32,214,663 | -0.58% |
| 2023-09-14 | 12.11 | 12.17 | 11.98 | 12.03 | 11.97 | qfq | 2,388,900 | 28,743,000 | -0.66% |
| 2023-09-13 | 12.22 | 12.28 | 12.01 | 12.11 | 12.05 | qfq | 3,867,800 | 46,974,680 | -1.30% |
| 2023-09-12 | 12.16 | 12.36 | 12.07 | 12.27 | 12.21 | qfq | 4,425,501 | 54,125,381 | 0.90% |
| 2023-09-11 | 12.10 | 12.22 | 11.94 | 12.16 | 12.10 | qfq | 5,908,248 | 71,301,428 | 0.08% |
| 2023-09-08 | 12.11 | 12.49 | 12.05 | 12.15 | 12.09 | qfq | 9,468,107 | 115,629,979 | -1.06% |
| 2023-09-07 | 12.85 | 12.91 | 12.18 | 12.28 | 12.22 | qfq | 13,003,683 | 161,804,675 | -3.84% |
| 2023-09-06 | 13.42 | 13.50 | 12.66 | 12.77 | 12.71 | qfq | 13,992,178 | 183,452,798 | -5.76% |
| 2023-09-05 | 13.54 | 14.09 | 13.44 | 13.55 | 13.49 | qfq | 11,180,847 | 153,250,455 | -0.29% |
| 2023-09-04 | 13.76 | 13.77 | 13.35 | 13.59 | 13.53 | qfq | 10,629,423 | 143,543,811 | -1.88% |
| 2023-09-01 | 13.45 | 13.97 | 13.08 | 13.85 | 13.79 | qfq | 16,969,623 | 230,632,181 | 2.97% |
| 2023-08-31 | 13.61 | 13.75 | 13.20 | 13.45 | 13.39 | qfq | 18,943,453 | 255,159,212 | -3.72% |
| 2023-08-30 | 13.50 | 14.60 | 13.23 | 13.97 | 13.91 | qfq | 37,133,762 | 519,659,332 | 5.28% |
| 2023-08-29 | 12.20 | 13.38 | 12.08 | 13.27 | 13.21 | qfq | 22,640,048 | 298,132,521 | 9.13% |
| 2023-08-28 | 12.50 | 12.60 | 12.13 | 12.16 | 12.10 | qfq | 4,783,969 | 59,184,325 | 2.44% |
| 2023-08-25 | 11.98 | 12.30 | 11.82 | 11.87 | 11.82 | qfq | 2,752,900 | 33,139,271 | -1.74% |
| 2023-08-24 | 12.11 | 12.26 | 11.90 | 12.08 | 12.02 | qfq | 2,022,700 | 24,412,635 | -0.58% |
| 2023-08-23 | 12.18 | 12.59 | 12.14 | 12.15 | 12.09 | qfq | 4,201,409 | 52,158,732 | -0.41% |
| 2023-08-22 | 12.44 | 12.52 | 11.88 | 12.20 | 12.14 | qfq | 3,783,484 | 45,957,683 | -1.85% |
| 2023-08-21 | 12.30 | 12.58 | 12.22 | 12.43 | 12.37 | qfq | 2,508,638 | 31,161,255 | 1.06% |
| 2023-08-18 | 12.58 | 12.66 | 12.26 | 12.30 | 12.24 | qfq | 1,977,800 | 24,657,229 | -2.23% |
| 2023-08-17 | 12.30 | 12.60 | 12.12 | 12.58 | 12.52 | qfq | 3,566,891 | 44,404,076 | 3.03% |
| 2023-08-16 | 12.35 | 12.43 | 12.20 | 12.21 | 12.15 | qfq | 1,423,700 | 17,508,419 | -1.21% |
| 2023-08-15 | 12.44 | 12.48 | 12.24 | 12.36 | 12.30 | qfq | 1,665,400 | 20,538,793 | -0.64% |
| 2023-08-14 | 12.49 | 12.53 | 12.30 | 12.44 | 12.38 | qfq | 2,348,029 | 29,118,277 | -0.48% |
| 2023-08-11 | 12.76 | 12.80 | 12.50 | 12.50 | 12.44 | qfq | 2,191,233 | 27,629,835 | -2.04% |
| 2023-08-10 | 12.81 | 12.88 | 12.74 | 12.76 | 12.70 | qfq | 1,474,209 | 18,863,362 | -0.23% |
| 2023-08-09 | 12.76 | 12.86 | 12.67 | 12.79 | 12.73 | qfq | 1,972,741 | 25,158,392 | -0.62% |
| 2023-08-08 | 12.89 | 12.94 | 12.72 | 12.87 | 12.81 | qfq | 1,773,899 | 22,737,752 | -0.16% |
| 2023-08-07 | 12.86 | 12.97 | 12.74 | 12.89 | 12.83 | qfq | 2,713,300 | 34,840,802 | -0.46% |
| 2023-08-04 | 13.13 | 13.20 | 12.67 | 12.95 | 12.89 | qfq | 6,314,666 | 81,602,545 | -2.04% |
| 2023-08-03 | 13.30 | 13.39 | 13.12 | 13.22 | 13.16 | qfq | 4,097,589 | 54,169,643 | -1.20% |
| 2023-08-02 | 13.18 | 13.65 | 13.12 | 13.38 | 13.32 | qfq | 8,127,356 | 109,049,563 | 1.59% |
| 2023-08-01 | 13.24 | 13.31 | 13.08 | 13.17 | 13.11 | qfq | 2,383,810 | 31,296,881 | -0.30% |
| 2023-07-31 | 13.10 | 13.35 | 13.06 | 13.21 | 13.15 | qfq | 3,289,310 | 43,529,269 | 0.69% |
| 2023-07-28 | 13.06 | 13.18 | 12.85 | 13.12 | 13.06 | qfq | 3,198,400 | 41,638,060 | -0.08% |
| 2023-07-27 | 13.25 | 13.27 | 13.07 | 13.13 | 13.07 | qfq | 2,944,300 | 38,725,641 | 0.54% |
| 2023-07-26 | 13.23 | 13.51 | 12.98 | 13.06 | 13.00 | qfq | 5,983,600 | 79,309,707 | -1.80% |
| 2023-07-25 | 13.20 | 13.30 | 13.18 | 13.30 | 13.24 | qfq | 2,573,554 | 34,112,279 | 1.14% |
| 2023-07-24 | 13.16 | 13.17 | 12.98 | 13.15 | 13.09 | qfq | 2,225,200 | 29,157,694 | 0.00% |
| 2023-07-21 | 13.22 | 13.35 | 13.03 | 13.15 | 13.09 | qfq | 3,733,600 | 49,212,472 | -0.75% |
| 2023-07-20 | 13.06 | 13.43 | 13.01 | 13.25 | 13.19 | qfq | 5,766,500 | 76,525,979 | 1.30% |
| 2023-07-19 | 13.23 | 13.32 | 12.85 | 13.08 | 13.02 | qfq | 7,339,942 | 95,571,968 | -1.51% |
| 2023-07-18 | 13.26 | 13.44 | 13.11 | 13.28 | 13.22 | qfq | 2,970,200 | 39,451,745 | -0.08% |