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
国光电器002045.SZ
最近收盘价8.112026-07-17
最近交易日2026-07-17
成交量（股）84,432,399
成交额（元）714,711,962
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.015 | — | — | — | 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 | 8.45 | 8.82 | 8.06 | 8.11 | 8.11 | qfq | 84,432,399 | 714,711,962 | -2.76% |
| 2026-07-16 | 7.63 | 8.34 | 7.60 | 8.34 | 8.34 | qfq | 30,895,156 | 250,010,298 | 10.03% |
| 2026-07-15 | 7.79 | 8.11 | 7.53 | 7.58 | 7.58 | qfq | 37,019,390 | 288,359,603 | 2.85% |
| 2026-07-14 | 7.35 | 7.43 | 7.20 | 7.37 | 7.37 | qfq | 14,035,076 | 102,873,006 | 0.41% |
| 2026-07-13 | 7.66 | 7.78 | 7.32 | 7.34 | 7.34 | qfq | 17,416,190 | 130,088,024 | -4.30% |
| 2026-07-10 | 7.55 | 7.86 | 7.48 | 7.67 | 7.67 | qfq | 17,146,895 | 132,437,822 | 1.59% |
| 2026-07-09 | 7.49 | 7.60 | 7.27 | 7.55 | 7.55 | qfq | 15,107,700 | 112,606,454 | 0.80% |
| 2026-07-08 | 7.51 | 7.61 | 7.40 | 7.49 | 7.49 | qfq | 11,903,371 | 89,089,873 | -0.93% |
| 2026-07-07 | 7.71 | 7.86 | 7.53 | 7.56 | 7.56 | qfq | 12,571,646 | 96,408,651 | -2.58% |
| 2026-07-06 | 8.07 | 8.08 | 7.69 | 7.76 | 7.76 | qfq | 15,370,216 | 120,029,410 | -2.88% |
| 2026-07-03 | 7.99 | 8.10 | 7.88 | 7.99 | 7.99 | qfq | 15,496,297 | 123,909,448 | 1.14% |
| 2026-07-02 | 8.05 | 8.20 | 7.88 | 7.90 | 7.90 | qfq | 17,841,000 | 143,432,569 | -1.99% |
| 2026-07-01 | 7.88 | 8.24 | 7.75 | 8.06 | 8.06 | qfq | 19,202,872 | 154,528,085 | 2.68% |
| 2026-06-30 | 7.76 | 7.97 | 7.71 | 7.85 | 7.85 | qfq | 15,377,058 | 121,117,570 | 1.16% |
| 2026-06-29 | 7.83 | 7.87 | 7.57 | 7.76 | 7.76 | qfq | 19,138,435 | 147,972,737 | -0.77% |
| 2026-06-26 | 8.05 | 8.05 | 7.74 | 7.82 | 7.82 | qfq | 20,546,672 | 161,595,168 | -3.22% |
| 2026-06-25 | 8.25 | 8.36 | 8.03 | 8.08 | 8.08 | qfq | 13,950,859 | 113,483,510 | -2.06% |
| 2026-06-24 | 8.50 | 8.54 | 8.13 | 8.25 | 8.25 | qfq | 15,468,510 | 127,852,261 | -2.94% |
| 2026-06-23 | 8.56 | 8.75 | 8.46 | 8.50 | 8.50 | qfq | 14,346,455 | 123,713,340 | -1.28% |
| 2026-06-22 | 8.59 | 8.78 | 8.20 | 8.61 | 8.61 | qfq | 15,728,871 | 132,482,037 | 0.00% |
| 2026-06-18 | 8.59 | 8.79 | 8.42 | 8.61 | 8.61 | qfq | 13,351,298 | 115,629,589 | -0.35% |
| 2026-06-17 | 8.73 | 8.97 | 8.62 | 8.64 | 8.64 | qfq | 15,655,508 | 137,168,899 | -1.03% |
| 2026-06-16 | 8.77 | 8.78 | 8.59 | 8.73 | 8.73 | qfq | 13,113,500 | 113,887,241 | 0.58% |
| 2026-06-15 | 8.59 | 8.75 | 8.52 | 8.68 | 8.68 | qfq | 14,158,101 | 122,716,698 | 2.00% |
| 2026-06-12 | 8.53 | 8.72 | 8.35 | 8.51 | 8.51 | qfq | 14,643,579 | 124,710,650 | 1.67% |
| 2026-06-11 | 8.51 | 8.60 | 8.27 | 8.37 | 8.37 | qfq | 14,048,008 | 117,334,101 | -2.79% |
| 2026-06-10 | 8.67 | 8.79 | 8.46 | 8.61 | 8.61 | qfq | 13,731,560 | 118,044,012 | -1.60% |
| 2026-06-09 | 8.93 | 8.93 | 8.62 | 8.75 | 8.75 | qfq | 10,320,274 | 90,061,290 | -0.23% |
| 2026-06-08 | 8.94 | 9.10 | 8.60 | 8.77 | 8.77 | qfq | 14,447,400 | 127,805,984 | -3.84% |
| 2026-06-05 | 9.04 | 9.32 | 8.77 | 9.12 | 9.12 | qfq | 17,953,119 | 163,121,135 | 1.00% |
| 2026-06-04 | 9.16 | 9.28 | 8.97 | 9.03 | 9.03 | qfq | 12,553,758 | 114,351,085 | -2.17% |
| 2026-06-03 | 9.35 | 9.45 | 9.17 | 9.23 | 9.23 | qfq | 11,896,138 | 110,755,980 | -1.07% |
| 2026-06-02 | 9.49 | 9.54 | 9.25 | 9.33 | 9.31 | qfq | 12,215,100 | 114,069,538 | -1.37% |
| 2026-06-01 | 9.14 | 9.58 | 9.11 | 9.46 | 9.44 | qfq | 19,006,104 | 179,103,132 | 3.50% |
| 2026-05-29 | 9.58 | 9.68 | 9.09 | 9.14 | 9.13 | qfq | 17,916,232 | 166,499,651 | -3.99% |
| 2026-05-28 | 9.30 | 9.58 | 9.18 | 9.52 | 9.50 | qfq | 21,494,637 | 202,387,789 | 1.71% |
| 2026-05-27 | 9.68 | 9.88 | 9.30 | 9.36 | 9.34 | qfq | 24,421,972 | 232,378,483 | -4.20% |
| 2026-05-26 | 9.43 | 9.98 | 9.38 | 9.77 | 9.75 | qfq | 36,572,602 | 354,705,548 | -0.91% |
| 2026-05-25 | 10.51 | 10.56 | 9.86 | 9.86 | 9.84 | qfq | 19,908,639 | 199,037,104 | -10.04% |
| 2026-05-22 | 10.78 | 11.04 | 10.61 | 10.96 | 10.94 | qfq | 14,394,944 | 156,677,972 | 1.76% |
| 2026-05-21 | 11.01 | 11.23 | 10.75 | 10.77 | 10.75 | qfq | 18,237,832 | 201,426,007 | -1.28% |
| 2026-05-20 | 11.24 | 11.24 | 10.85 | 10.91 | 10.89 | qfq | 14,209,504 | 155,692,656 | -3.54% |
| 2026-05-19 | 11.22 | 11.38 | 11.06 | 11.31 | 11.29 | qfq | 10,740,600 | 120,422,098 | 0.35% |
| 2026-05-18 | 11.25 | 11.35 | 10.94 | 11.27 | 11.25 | qfq | 11,449,981 | 127,911,692 | -0.09% |
| 2026-05-15 | 11.42 | 11.58 | 11.20 | 11.28 | 11.26 | qfq | 14,344,186 | 163,531,312 | -1.40% |
| 2026-05-14 | 11.58 | 11.69 | 11.31 | 11.44 | 11.42 | qfq | 15,812,243 | 181,738,780 | -0.69% |
| 2026-05-13 | 11.40 | 11.60 | 11.30 | 11.52 | 11.50 | qfq | 11,340,168 | 130,480,691 | 1.05% |
| 2026-05-12 | 11.56 | 11.77 | 11.39 | 11.40 | 11.38 | qfq | 12,392,132 | 143,182,541 | -1.64% |
| 2026-05-11 | 11.65 | 11.73 | 11.51 | 11.59 | 11.57 | qfq | 13,135,809 | 152,119,590 | -0.26% |
| 2026-05-08 | 11.49 | 11.68 | 11.42 | 11.62 | 11.60 | qfq | 13,547,549 | 156,803,803 | 0.87% |
| 2026-05-07 | 11.21 | 11.56 | 11.11 | 11.52 | 11.50 | qfq | 20,364,945 | 232,396,098 | 2.86% |
| 2026-05-06 | 11.25 | 11.50 | 11.19 | 11.20 | 11.18 | qfq | 16,639,313 | 187,798,766 | -0.71% |
| 2026-04-30 | 11.36 | 11.48 | 11.27 | 11.28 | 11.26 | qfq | 15,066,600 | 170,742,765 | -1.05% |
| 2026-04-29 | 11.30 | 11.93 | 11.20 | 11.40 | 11.38 | qfq | 24,535,776 | 281,711,112 | 0.80% |
| 2026-04-28 | 11.45 | 11.73 | 11.30 | 11.31 | 11.29 | qfq | 32,326,788 | 371,378,800 | -3.83% |
| 2026-04-27 | 10.86 | 12.10 | 10.74 | 11.76 | 11.74 | qfq | 48,775,475 | 572,212,047 | 6.91% |
| 2026-04-24 | 11.23 | 11.32 | 10.86 | 11.00 | 10.98 | qfq | 14,395,189 | 157,976,576 | -2.48% |
| 2026-04-23 | 11.55 | 11.62 | 11.23 | 11.28 | 11.26 | qfq | 11,383,500 | 129,174,255 | -2.34% |
| 2026-04-22 | 11.38 | 11.66 | 11.20 | 11.55 | 11.53 | qfq | 15,826,400 | 181,474,170 | 1.40% |
| 2026-04-21 | 11.61 | 11.61 | 11.21 | 11.39 | 11.37 | qfq | 27,420,751 | 312,241,681 | -3.96% |
| 2026-04-20 | 11.75 | 11.94 | 11.73 | 11.86 | 11.84 | qfq | 9,698,001 | 115,123,216 | 0.00% |
| 2026-04-17 | 11.86 | 11.90 | 11.78 | 11.86 | 11.84 | qfq | 7,217,075 | 85,440,383 | -0.17% |
| 2026-04-16 | 11.85 | 11.90 | 11.82 | 11.88 | 11.86 | qfq | 5,996,700 | 71,155,371 | 0.34% |
| 2026-04-15 | 11.94 | 12.05 | 11.81 | 11.84 | 11.82 | qfq | 8,226,000 | 98,088,819 | -0.50% |
| 2026-04-14 | 12.00 | 12.00 | 11.82 | 11.90 | 11.88 | qfq | 6,176,600 | 73,549,982 | 0.59% |
| 2026-04-13 | 11.82 | 11.88 | 11.78 | 11.83 | 11.81 | qfq | 5,412,576 | 64,057,596 | -0.25% |
| 2026-04-10 | 11.86 | 12.02 | 11.81 | 11.86 | 11.84 | qfq | 8,641,799 | 102,934,197 | 1.02% |
| 2026-04-09 | 11.86 | 11.98 | 11.74 | 11.74 | 11.72 | qfq | 11,083,100 | 131,292,769 | -1.10% |
| 2026-04-08 | 11.69 | 11.89 | 11.63 | 11.87 | 11.85 | qfq | 10,813,452 | 127,295,592 | 3.58% |
| 2026-04-07 | 11.45 | 11.52 | 11.39 | 11.46 | 11.44 | qfq | 4,097,000 | 46,962,530 | 0.44% |
| 2026-04-03 | 11.60 | 11.66 | 11.40 | 11.41 | 11.39 | qfq | 4,721,500 | 54,244,177 | -1.30% |
| 2026-04-02 | 11.71 | 11.77 | 11.50 | 11.56 | 11.54 | qfq | 5,907,400 | 68,613,715 | -1.45% |
| 2026-04-01 | 11.74 | 11.77 | 11.62 | 11.73 | 11.71 | qfq | 5,724,178 | 66,916,545 | 1.47% |
| 2026-03-31 | 11.62 | 11.77 | 11.55 | 11.56 | 11.54 | qfq | 6,926,500 | 80,786,588 | -0.69% |
| 2026-03-30 | 11.51 | 11.64 | 11.43 | 11.64 | 11.62 | qfq | 5,952,500 | 68,841,034 | -0.34% |
| 2026-03-27 | 11.41 | 11.70 | 11.41 | 11.68 | 11.66 | qfq | 5,495,100 | 63,854,586 | 1.04% |
| 2026-03-26 | 11.77 | 11.85 | 11.47 | 11.56 | 11.54 | qfq | 7,478,210 | 87,151,352 | -1.70% |
| 2026-03-25 | 11.70 | 11.92 | 11.66 | 11.76 | 11.74 | qfq | 8,815,151 | 103,926,691 | 0.94% |
| 2026-03-24 | 11.53 | 11.65 | 11.28 | 11.65 | 11.63 | qfq | 9,890,354 | 113,389,546 | 2.92% |
| 2026-03-23 | 11.80 | 11.95 | 11.25 | 11.32 | 11.30 | qfq | 13,345,200 | 154,606,272 | -5.82% |
| 2026-03-20 | 12.42 | 12.50 | 12.02 | 12.02 | 12.00 | qfq | 10,412,700 | 127,124,223 | -3.06% |
| 2026-03-19 | 12.65 | 12.68 | 12.37 | 12.40 | 12.38 | qfq | 9,532,400 | 118,939,837 | -2.82% |
| 2026-03-18 | 12.78 | 12.84 | 12.67 | 12.76 | 12.74 | qfq | 6,790,801 | 86,412,620 | 0.24% |
| 2026-03-17 | 12.95 | 12.96 | 12.71 | 12.73 | 12.71 | qfq | 7,212,072 | 92,516,031 | -1.77% |
| 2026-03-16 | 12.77 | 12.97 | 12.75 | 12.96 | 12.94 | qfq | 6,222,000 | 80,019,819 | 1.09% |
| 2026-03-13 | 12.83 | 13.04 | 12.78 | 12.82 | 12.80 | qfq | 7,948,200 | 102,590,659 | -0.70% |
| 2026-03-12 | 13.04 | 13.11 | 12.89 | 12.91 | 12.89 | qfq | 6,429,214 | 83,345,122 | -1.22% |
| 2026-03-11 | 13.18 | 13.22 | 13.04 | 13.07 | 13.05 | qfq | 7,738,163 | 101,505,053 | -0.76% |
| 2026-03-10 | 13.02 | 13.22 | 13.01 | 13.17 | 13.15 | qfq | 8,135,684 | 106,849,542 | 2.01% |
| 2026-03-09 | 12.81 | 12.98 | 12.61 | 12.91 | 12.89 | qfq | 9,713,617 | 123,756,164 | -1.00% |
| 2026-03-06 | 12.96 | 13.05 | 12.90 | 13.04 | 13.02 | qfq | 6,322,885 | 82,213,050 | 0.38% |
| 2026-03-05 | 12.98 | 13.16 | 12.94 | 12.99 | 12.97 | qfq | 10,537,897 | 137,587,236 | 1.64% |
| 2026-03-04 | 12.98 | 13.12 | 12.70 | 12.78 | 12.76 | qfq | 10,985,735 | 141,467,959 | -2.07% |
| 2026-03-03 | 13.57 | 13.65 | 13.00 | 13.05 | 13.03 | qfq | 18,110,570 | 239,074,576 | -3.83% |
| 2026-03-02 | 13.85 | 13.91 | 13.55 | 13.57 | 13.55 | qfq | 15,496,809 | 211,760,880 | -3.28% |
| 2026-02-27 | 13.78 | 14.03 | 13.71 | 14.03 | 14.01 | qfq | 14,494,013 | 202,025,150 | 1.74% |
| 2026-02-26 | 13.90 | 13.95 | 13.76 | 13.79 | 13.77 | qfq | 9,088,300 | 125,682,893 | -0.93% |
| 2026-02-25 | 13.88 | 14.01 | 13.88 | 13.92 | 13.90 | qfq | 9,430,613 | 131,535,204 | -0.07% |
| 2026-02-24 | 13.88 | 14.00 | 13.75 | 13.93 | 13.91 | qfq | 8,401,750 | 116,760,585 | 1.60% |
| 2026-02-13 | 13.81 | 13.92 | 13.70 | 13.71 | 13.69 | qfq | 7,108,562 | 98,143,987 | -0.87% |
| 2026-02-12 | 13.89 | 13.93 | 13.78 | 13.83 | 13.81 | qfq | 7,077,626 | 98,027,736 | -0.36% |
| 2026-02-11 | 13.95 | 14.04 | 13.88 | 13.88 | 13.86 | qfq | 6,925,966 | 96,476,609 | -0.72% |
| 2026-02-10 | 14.00 | 14.08 | 13.94 | 13.98 | 13.96 | qfq | 7,325,037 | 102,676,555 | -0.36% |
| 2026-02-09 | 14.01 | 14.10 | 13.93 | 14.03 | 14.01 | qfq | 8,907,426 | 124,800,052 | 0.86% |
| 2026-02-06 | 13.85 | 14.05 | 13.73 | 13.91 | 13.89 | qfq | 10,892,801 | 151,993,087 | -0.22% |
| 2026-02-05 | 13.70 | 13.94 | 13.70 | 13.94 | 13.92 | qfq | 9,081,863 | 125,377,978 | 1.09% |
| 2026-02-04 | 13.85 | 13.85 | 13.67 | 13.79 | 13.77 | qfq | 7,399,679 | 101,578,913 | 0.15% |
| 2026-02-03 | 13.68 | 13.79 | 13.63 | 13.77 | 13.75 | qfq | 8,189,100 | 112,404,968 | 1.55% |
| 2026-02-02 | 13.70 | 13.90 | 13.51 | 13.56 | 13.54 | qfq | 9,601,087 | 131,801,192 | -1.74% |
| 2026-01-30 | 13.81 | 13.94 | 13.65 | 13.80 | 13.78 | qfq | 10,708,038 | 147,570,743 | -0.43% |
| 2026-01-29 | 13.91 | 14.15 | 13.76 | 13.86 | 13.84 | qfq | 14,262,143 | 198,692,358 | -0.72% |
| 2026-01-28 | 14.15 | 14.26 | 13.95 | 13.96 | 13.94 | qfq | 12,911,532 | 181,620,395 | -1.62% |
| 2026-01-27 | 14.05 | 14.28 | 13.81 | 14.19 | 14.17 | qfq | 17,857,961 | 250,805,228 | -0.77% |
| 2026-01-26 | 14.77 | 14.79 | 14.26 | 14.30 | 14.28 | qfq | 20,589,444 | 297,934,251 | -3.38% |
| 2026-01-23 | 14.66 | 14.82 | 14.62 | 14.80 | 14.78 | qfq | 16,334,202 | 240,626,012 | 0.89% |
| 2026-01-22 | 14.84 | 14.92 | 14.66 | 14.67 | 14.65 | qfq | 13,469,393 | 198,308,893 | -0.74% |
| 2026-01-21 | 14.74 | 15.07 | 14.62 | 14.78 | 14.76 | qfq | 16,028,130 | 237,463,665 | -0.67% |
| 2026-01-20 | 14.80 | 15.17 | 14.56 | 14.88 | 14.86 | qfq | 22,482,218 | 333,550,146 | 0.95% |
| 2026-01-19 | 14.75 | 14.84 | 14.60 | 14.74 | 14.72 | qfq | 14,468,295 | 213,067,998 | -0.81% |
| 2026-01-16 | 15.27 | 15.30 | 14.83 | 14.86 | 14.84 | qfq | 28,520,953 | 426,439,016 | -2.43% |
| 2026-01-15 | 15.29 | 15.85 | 15.09 | 15.23 | 15.21 | qfq | 29,921,597 | 460,030,028 | -1.93% |
| 2026-01-14 | 15.11 | 15.98 | 15.05 | 15.53 | 15.51 | qfq | 52,473,636 | 817,207,967 | 1.70% |
| 2026-01-13 | 15.39 | 16.38 | 14.90 | 15.27 | 15.25 | qfq | 56,738,684 | 874,817,196 | -0.72% |
| 2026-01-12 | 14.87 | 15.40 | 14.84 | 15.38 | 15.36 | qfq | 38,532,829 | 584,819,007 | 4.13% |
| 2026-01-09 | 14.55 | 14.78 | 14.47 | 14.77 | 14.75 | qfq | 23,598,132 | 346,440,686 | 2.00% |
| 2026-01-08 | 14.24 | 14.57 | 14.22 | 14.48 | 14.46 | qfq | 15,788,376 | 228,404,076 | 1.26% |
| 2026-01-07 | 14.57 | 14.60 | 14.26 | 14.30 | 14.28 | qfq | 17,568,346 | 252,810,692 | -1.79% |
| 2026-01-06 | 14.43 | 14.61 | 14.36 | 14.56 | 14.54 | qfq | 21,015,847 | 305,261,621 | 1.11% |
| 2026-01-05 | 14.10 | 14.40 | 14.10 | 14.40 | 14.38 | qfq | 19,652,198 | 281,265,958 | 1.62% |
| 2025-12-31 | 14.47 | 14.59 | 14.03 | 14.17 | 14.15 | qfq | 22,119,616 | 314,036,472 | 1.29% |
| 2025-12-30 | 13.90 | 14.17 | 13.81 | 13.99 | 13.97 | qfq | 11,027,316 | 154,823,438 | 0.36% |
| 2025-12-29 | 14.09 | 14.10 | 13.92 | 13.94 | 13.92 | qfq | 8,914,201 | 124,709,705 | -0.71% |
| 2025-12-26 | 14.09 | 14.14 | 13.92 | 14.04 | 14.02 | qfq | 13,330,370 | 187,288,320 | -0.57% |
| 2025-12-25 | 14.24 | 14.24 | 14.01 | 14.12 | 14.10 | qfq | 12,750,932 | 179,761,654 | -0.70% |
| 2025-12-24 | 13.91 | 14.25 | 13.91 | 14.22 | 14.20 | qfq | 16,580,380 | 234,242,632 | 1.94% |
| 2025-12-23 | 14.00 | 14.14 | 13.83 | 13.95 | 13.93 | qfq | 11,209,709 | 156,504,417 | -0.36% |
| 2025-12-22 | 14.11 | 14.17 | 13.97 | 14.00 | 13.98 | qfq | 10,881,040 | 152,750,391 | 0.21% |
| 2025-12-19 | 13.79 | 14.14 | 13.79 | 13.97 | 13.95 | qfq | 11,938,722 | 166,921,275 | 1.60% |
| 2025-12-18 | 13.82 | 13.96 | 13.74 | 13.75 | 13.73 | qfq | 10,484,687 | 145,126,699 | -1.22% |
| 2025-12-17 | 13.80 | 13.97 | 13.58 | 13.92 | 13.90 | qfq | 10,896,774 | 150,119,343 | 0.87% |
| 2025-12-16 | 14.07 | 14.16 | 13.76 | 13.80 | 13.78 | qfq | 12,385,772 | 171,950,938 | -2.06% |
| 2025-12-15 | 14.25 | 14.31 | 14.06 | 14.09 | 14.07 | qfq | 9,729,189 | 137,993,654 | -0.98% |
| 2025-12-12 | 14.17 | 14.35 | 14.00 | 14.23 | 14.21 | qfq | 10,542,605 | 149,924,244 | 0.92% |
| 2025-12-11 | 14.43 | 14.48 | 14.08 | 14.10 | 14.08 | qfq | 12,885,610 | 183,328,058 | -1.81% |
| 2025-12-10 | 14.56 | 14.63 | 14.29 | 14.36 | 14.34 | qfq | 15,100,239 | 217,399,143 | -1.58% |
| 2025-12-09 | 14.74 | 14.85 | 14.57 | 14.59 | 14.57 | qfq | 12,401,400 | 182,410,412 | -1.82% |
| 2025-12-08 | 14.72 | 14.97 | 14.64 | 14.86 | 14.84 | qfq | 16,791,102 | 248,659,323 | 0.95% |
| 2025-12-05 | 14.47 | 14.88 | 14.29 | 14.72 | 14.70 | qfq | 15,310,324 | 223,370,097 | 1.52% |
| 2025-12-04 | 14.75 | 14.81 | 14.37 | 14.50 | 14.48 | qfq | 14,148,354 | 205,454,787 | -2.16% |
| 2025-12-03 | 15.23 | 15.27 | 14.72 | 14.82 | 14.80 | qfq | 22,059,905 | 329,194,375 | -3.20% |
| 2025-12-02 | 15.31 | 15.58 | 15.20 | 15.31 | 15.29 | qfq | 29,808,223 | 456,130,790 | -2.11% |
| 2025-12-01 | 14.65 | 15.80 | 14.60 | 15.64 | 15.61 | qfq | 56,072,728 | 862,313,552 | 6.11% |
| 2025-11-28 | 14.85 | 15.09 | 14.62 | 14.74 | 14.72 | qfq | 26,338,570 | 390,677,402 | -1.07% |
| 2025-11-27 | 14.54 | 15.30 | 14.46 | 14.90 | 14.88 | qfq | 33,821,709 | 503,637,666 | 2.48% |
| 2025-11-26 | 14.25 | 14.97 | 14.25 | 14.54 | 14.52 | qfq | 23,775,109 | 348,814,554 | 1.25% |
| 2025-11-25 | 14.04 | 14.43 | 13.98 | 14.36 | 14.34 | qfq | 16,861,368 | 240,960,286 | 2.21% |
| 2025-11-24 | 13.78 | 14.23 | 13.61 | 14.05 | 14.03 | qfq | 14,141,002 | 195,877,580 | 1.96% |
| 2025-11-21 | 14.07 | 14.27 | 13.77 | 13.78 | 13.76 | qfq | 14,634,300 | 203,948,873 | -3.43% |
| 2025-11-20 | 14.47 | 14.53 | 14.25 | 14.27 | 14.25 | qfq | 10,335,467 | 148,555,832 | -0.83% |
| 2025-11-19 | 14.74 | 14.77 | 14.35 | 14.39 | 14.37 | qfq | 10,132,714 | 146,798,542 | -1.51% |
| 2025-11-18 | 14.74 | 14.77 | 14.43 | 14.61 | 14.59 | qfq | 15,840,795 | 230,931,019 | -1.22% |
| 2025-11-17 | 14.68 | 14.80 | 14.68 | 14.79 | 14.77 | qfq | 8,926,824 | 131,540,510 | 0.54% |
| 2025-11-14 | 14.73 | 14.88 | 14.65 | 14.71 | 14.69 | qfq | 12,211,045 | 180,412,098 | -0.61% |
| 2025-11-13 | 14.72 | 15.04 | 14.71 | 14.80 | 14.78 | qfq | 14,298,906 | 212,335,784 | 0.14% |
| 2025-11-12 | 15.20 | 15.20 | 14.74 | 14.78 | 14.76 | qfq | 18,888,225 | 281,888,231 | -3.15% |
| 2025-11-11 | 15.20 | 15.27 | 15.16 | 15.26 | 15.24 | qfq | 11,419,126 | 173,613,513 | 0.46% |
| 2025-11-10 | 15.52 | 15.60 | 15.15 | 15.19 | 15.17 | qfq | 24,395,396 | 372,558,968 | -2.69% |
| 2025-11-07 | 15.62 | 15.90 | 15.55 | 15.61 | 15.58 | qfq | 13,890,525 | 217,267,590 | -0.38% |
| 2025-11-06 | 15.68 | 15.79 | 15.62 | 15.67 | 15.64 | qfq | 12,590,206 | 197,443,867 | -0.57% |
| 2025-11-05 | 15.61 | 15.88 | 15.52 | 15.76 | 15.73 | qfq | 15,998,960 | 250,544,751 | -0.13% |
| 2025-11-04 | 15.96 | 15.96 | 15.71 | 15.78 | 15.75 | qfq | 12,163,813 | 192,202,836 | -1.13% |
| 2025-11-03 | 15.80 | 16.05 | 15.66 | 15.96 | 15.93 | qfq | 16,792,432 | 265,962,848 | 0.76% |
| 2025-10-31 | 15.70 | 15.94 | 15.60 | 15.84 | 15.81 | qfq | 20,186,757 | 318,315,118 | 0.19% |
| 2025-10-30 | 15.71 | 16.23 | 15.58 | 15.81 | 15.78 | qfq | 27,497,887 | 437,271,810 | 0.64% |
| 2025-10-29 | 15.74 | 15.79 | 15.61 | 15.71 | 15.68 | qfq | 17,076,502 | 267,716,636 | -0.32% |
| 2025-10-28 | 15.59 | 15.88 | 15.59 | 15.76 | 15.73 | qfq | 29,288,948 | 461,400,706 | -3.08% |
| 2025-10-27 | 16.15 | 16.31 | 16.10 | 16.26 | 16.23 | qfq | 24,060,094 | 390,324,169 | 1.75% |
| 2025-10-24 | 15.86 | 16.07 | 15.80 | 15.98 | 15.95 | qfq | 17,577,270 | 280,527,125 | 0.82% |
| 2025-10-23 | 15.87 | 15.90 | 15.62 | 15.85 | 15.82 | qfq | 16,373,816 | 257,447,697 | -1.06% |
| 2025-10-22 | 15.85 | 16.11 | 15.70 | 16.02 | 15.99 | qfq | 19,971,011 | 317,402,498 | 0.13% |
| 2025-10-21 | 15.71 | 16.07 | 15.60 | 16.00 | 15.97 | qfq | 25,578,765 | 406,227,504 | 2.56% |
| 2025-10-20 | 15.89 | 15.95 | 15.52 | 15.60 | 15.57 | qfq | 22,392,295 | 351,847,917 | -0.45% |
| 2025-10-17 | 16.90 | 16.97 | 15.66 | 15.67 | 15.64 | qfq | 47,570,897 | 767,245,431 | -6.89% |
| 2025-10-16 | 17.33 | 17.35 | 16.70 | 16.83 | 16.80 | qfq | 31,219,241 | 528,338,959 | -2.83% |
| 2025-10-15 | 16.80 | 17.60 | 16.57 | 17.32 | 17.29 | qfq | 41,496,486 | 711,403,570 | 2.97% |
| 2025-10-14 | 17.66 | 17.70 | 16.71 | 16.82 | 16.79 | qfq | 46,237,195 | 790,624,929 | -3.11% |
| 2025-10-13 | 16.75 | 17.48 | 16.41 | 17.36 | 17.33 | qfq | 50,562,773 | 865,413,676 | -3.39% |
| 2025-10-10 | 18.05 | 18.52 | 17.90 | 17.97 | 17.94 | qfq | 64,182,822 | 1,161,867,284 | -2.60% |
| 2025-10-09 | 18.06 | 19.00 | 18.03 | 18.45 | 18.42 | qfq | 129,177,459 | 2,391,096,456 | 0.87% |
| 2025-09-30 | 16.68 | 18.29 | 16.68 | 18.29 | 18.26 | qfq | 96,842,922 | 1,704,470,057 | 9.98% |
| 2025-09-29 | 16.57 | 16.88 | 16.29 | 16.63 | 16.60 | qfq | 27,680,675 | 458,444,986 | 0.73% |
| 2025-09-26 | 17.03 | 17.11 | 16.48 | 16.51 | 16.48 | qfq | 37,660,035 | 628,919,491 | -3.90% |
| 2025-09-25 | 17.15 | 17.60 | 17.08 | 17.18 | 17.15 | qfq | 53,180,750 | 917,976,192 | -0.81% |
| 2025-09-24 | 17.11 | 17.48 | 16.49 | 17.32 | 17.29 | qfq | 67,586,675 | 1,146,355,194 | 1.23% |
| 2025-09-23 | 18.04 | 18.22 | 16.70 | 17.11 | 17.08 | qfq | 98,336,958 | 1,695,411,207 | -3.28% |
| 2025-09-22 | 17.01 | 17.69 | 16.98 | 17.69 | 17.66 | qfq | 35,746,501 | 625,964,417 | 10.01% |
| 2025-09-19 | 16.45 | 16.65 | 16.04 | 16.08 | 16.05 | qfq | 22,511,896 | 365,778,946 | -2.25% |
| 2025-09-18 | 16.67 | 16.99 | 16.30 | 16.45 | 16.42 | qfq | 34,441,601 | 573,893,654 | -2.37% |
| 2025-09-17 | 16.81 | 17.19 | 16.72 | 16.85 | 16.82 | qfq | 34,633,938 | 585,610,035 | 0.12% |
| 2025-09-16 | 16.35 | 17.36 | 16.25 | 16.83 | 16.80 | qfq | 43,206,863 | 724,079,236 | 2.56% |
| 2025-09-15 | 16.32 | 16.75 | 16.24 | 16.41 | 16.38 | qfq | 31,007,887 | 511,489,145 | 1.80% |
| 2025-09-12 | 16.29 | 16.36 | 16.09 | 16.12 | 16.09 | qfq | 18,558,800 | 301,061,673 | -1.23% |
| 2025-09-11 | 15.89 | 16.33 | 15.70 | 16.32 | 16.29 | qfq | 23,153,781 | 372,474,022 | 2.06% |
| 2025-09-10 | 16.25 | 16.35 | 15.98 | 15.99 | 15.96 | qfq | 21,268,265 | 343,214,483 | -1.60% |
| 2025-09-09 | 16.72 | 16.79 | 16.17 | 16.25 | 16.22 | qfq | 22,560,627 | 369,677,310 | -3.22% |
| 2025-09-08 | 16.93 | 17.15 | 16.68 | 16.79 | 16.76 | qfq | 25,458,700 | 428,818,526 | -1.00% |
| 2025-09-05 | 16.16 | 16.98 | 16.00 | 16.96 | 16.93 | qfq | 39,230,471 | 651,823,689 | 5.15% |
| 2025-09-04 | 16.20 | 16.67 | 15.85 | 16.13 | 16.10 | qfq | 34,753,700 | 567,591,959 | -0.37% |
| 2025-09-03 | 16.74 | 16.85 | 16.12 | 16.19 | 16.16 | qfq | 20,401,124 | 335,876,049 | -2.94% |
| 2025-09-02 | 17.20 | 17.23 | 16.46 | 16.68 | 16.65 | qfq | 28,867,888 | 483,333,153 | -3.36% |
| 2025-09-01 | 17.47 | 17.85 | 17.14 | 17.26 | 17.23 | qfq | 25,619,916 | 444,563,417 | -0.52% |
| 2025-08-29 | 17.69 | 17.71 | 17.27 | 17.35 | 17.32 | qfq | 26,139,416 | 454,587,037 | -1.98% |
| 2025-08-28 | 17.65 | 17.94 | 17.01 | 17.70 | 17.67 | qfq | 49,753,988 | 871,459,476 | -0.28% |
| 2025-08-27 | 17.90 | 18.58 | 17.71 | 17.75 | 17.72 | qfq | 71,927,492 | 1,309,789,757 | -0.28% |
| 2025-08-26 | 17.20 | 18.05 | 17.10 | 17.80 | 17.77 | qfq | 53,921,577 | 952,698,306 | 2.24% |
| 2025-08-25 | 17.65 | 17.85 | 17.26 | 17.41 | 17.38 | qfq | 46,741,362 | 816,659,300 | -1.30% |
| 2025-08-22 | 17.54 | 17.72 | 17.44 | 17.64 | 17.61 | qfq | 39,934,057 | 701,962,077 | -0.40% |
| 2025-08-21 | 17.97 | 18.14 | 17.50 | 17.71 | 17.68 | qfq | 56,628,230 | 1,010,847,790 | -0.51% |
| 2025-08-20 | 17.10 | 17.97 | 16.98 | 17.80 | 17.77 | qfq | 68,805,627 | 1,214,498,046 | 3.97% |
| 2025-08-19 | 16.97 | 17.29 | 16.86 | 17.12 | 17.09 | qfq | 39,901,752 | 682,240,890 | 1.06% |
| 2025-08-18 | 16.70 | 17.17 | 16.69 | 16.94 | 16.91 | qfq | 47,603,470 | 808,627,430 | 1.44% |
| 2025-08-15 | 16.62 | 17.00 | 16.62 | 16.70 | 16.67 | qfq | 51,738,307 | 868,626,715 | -0.71% |
| 2025-08-14 | 16.79 | 17.03 | 16.45 | 16.82 | 16.79 | qfq | 63,431,327 | 1,064,995,814 | 2.19% |
| 2025-08-13 | 16.50 | 16.80 | 16.37 | 16.46 | 16.43 | qfq | 35,670,987 | 589,111,672 | 0.30% |
| 2025-08-12 | 16.35 | 16.45 | 16.21 | 16.41 | 16.38 | qfq | 23,429,588 | 382,898,405 | 0.31% |
| 2025-08-11 | 16.11 | 16.40 | 16.11 | 16.36 | 16.33 | qfq | 26,147,797 | 426,954,085 | 1.55% |
| 2025-08-08 | 16.28 | 16.49 | 16.00 | 16.11 | 16.08 | qfq | 32,258,453 | 522,774,723 | -1.95% |
| 2025-08-07 | 16.34 | 16.65 | 16.16 | 16.43 | 16.40 | qfq | 62,384,185 | 1,024,493,256 | 1.67% |
| 2025-08-06 | 15.50 | 16.79 | 15.39 | 16.16 | 16.13 | qfq | 74,444,606 | 1,207,402,606 | 4.26% |
| 2025-08-05 | 15.39 | 15.60 | 15.33 | 15.50 | 15.48 | qfq | 18,084,030 | 279,382,431 | 0.85% |
| 2025-08-04 | 15.23 | 15.37 | 15.07 | 15.37 | 15.35 | qfq | 15,506,470 | 236,315,121 | 0.00% |
| 2025-08-01 | 15.42 | 15.60 | 15.20 | 15.37 | 15.35 | qfq | 22,045,100 | 338,706,690 | -0.13% |
| 2025-07-31 | 15.85 | 16.08 | 15.33 | 15.39 | 15.37 | qfq | 28,126,623 | 440,125,906 | -2.53% |
| 2025-07-30 | 15.97 | 16.30 | 15.66 | 15.79 | 15.76 | qfq | 21,682,155 | 344,656,790 | -0.63% |
| 2025-07-29 | 15.80 | 15.91 | 15.51 | 15.89 | 15.86 | qfq | 20,098,289 | 315,951,570 | 0.13% |
| 2025-07-28 | 16.04 | 16.04 | 15.84 | 15.87 | 15.84 | qfq | 16,165,001 | 257,117,222 | -0.25% |
| 2025-07-25 | 15.83 | 15.95 | 15.76 | 15.91 | 15.88 | qfq | 19,780,079 | 314,006,456 | 0.38% |
| 2025-07-24 | 15.58 | 15.85 | 15.52 | 15.85 | 15.82 | qfq | 25,315,610 | 398,635,033 | 2.26% |
| 2025-07-23 | 15.70 | 15.77 | 15.46 | 15.50 | 15.48 | qfq | 14,632,030 | 228,269,048 | -0.90% |
| 2025-07-22 | 15.70 | 15.74 | 15.47 | 15.64 | 15.61 | qfq | 16,745,320 | 261,050,240 | -0.82% |
| 2025-07-21 | 15.78 | 15.79 | 15.60 | 15.77 | 15.74 | qfq | 16,123,089 | 253,243,212 | 0.51% |
| 2025-07-18 | 15.89 | 15.93 | 15.63 | 15.69 | 15.66 | qfq | 16,832,740 | 264,747,578 | -1.32% |
| 2025-07-17 | 15.39 | 15.90 | 15.31 | 15.90 | 15.87 | qfq | 29,664,301 | 465,422,432 | 3.18% |
| 2025-07-16 | 15.35 | 15.58 | 15.33 | 15.41 | 15.39 | qfq | 14,816,400 | 229,364,541 | 0.26% |
| 2025-07-15 | 15.50 | 15.51 | 15.14 | 15.37 | 15.35 | qfq | 15,959,300 | 244,439,296 | -0.32% |
| 2025-07-14 | 15.52 | 15.57 | 15.40 | 15.42 | 15.40 | qfq | 11,198,900 | 172,911,360 | -0.77% |
| 2025-07-11 | 15.45 | 15.60 | 15.28 | 15.54 | 15.52 | qfq | 15,246,630 | 235,718,040 | 0.58% |
| 2025-07-10 | 15.59 | 15.61 | 15.30 | 15.45 | 15.43 | qfq | 16,411,301 | 252,783,781 | -0.77% |
| 2025-07-09 | 15.69 | 15.80 | 15.55 | 15.57 | 15.54 | qfq | 18,679,400 | 292,332,484 | -0.76% |
| 2025-07-08 | 15.55 | 15.73 | 15.48 | 15.69 | 15.66 | qfq | 15,210,756 | 238,097,962 | 1.16% |
| 2025-07-07 | 15.64 | 15.69 | 15.45 | 15.51 | 15.49 | qfq | 14,807,900 | 230,119,048 | -1.27% |
| 2025-07-04 | 16.01 | 16.04 | 15.67 | 15.71 | 15.68 | qfq | 25,618,401 | 404,359,914 | -2.30% |
| 2025-07-03 | 15.74 | 16.15 | 15.71 | 16.08 | 16.05 | qfq | 33,271,155 | 532,035,555 | 2.16% |
| 2025-07-02 | 16.01 | 16.05 | 15.64 | 15.74 | 15.71 | qfq | 22,663,855 | 357,836,217 | -2.36% |
| 2025-07-01 | 15.98 | 16.15 | 15.73 | 16.12 | 16.09 | qfq | 25,277,755 | 403,545,338 | 1.00% |
| 2025-06-30 | 15.88 | 16.25 | 15.88 | 15.96 | 15.93 | qfq | 26,437,844 | 423,081,027 | 0.31% |
| 2025-06-27 | 15.93 | 16.35 | 15.51 | 15.91 | 15.88 | qfq | 32,926,540 | 523,669,958 | 0.76% |
| 2025-06-26 | 16.07 | 16.13 | 15.77 | 15.79 | 15.76 | qfq | 25,960,583 | 413,244,676 | -1.74% |
| 2025-06-25 | 15.76 | 16.08 | 15.70 | 16.07 | 16.04 | qfq | 29,328,996 | 467,223,862 | 2.16% |
| 2025-06-24 | 15.38 | 15.73 | 15.36 | 15.73 | 15.70 | qfq | 19,866,000 | 310,447,496 | 2.54% |
| 2025-06-23 | 14.72 | 15.36 | 14.71 | 15.34 | 15.32 | qfq | 22,218,300 | 337,848,311 | 2.47% |
| 2025-06-20 | 15.40 | 15.59 | 14.96 | 14.97 | 14.95 | qfq | 24,824,965 | 375,396,852 | -3.23% |
| 2025-06-19 | 15.85 | 16.24 | 15.41 | 15.47 | 15.45 | qfq | 30,117,175 | 474,367,919 | -3.19% |
| 2025-06-18 | 15.88 | 16.35 | 15.83 | 15.98 | 15.95 | qfq | 30,314,281 | 486,711,604 | -0.37% |
| 2025-06-17 | 15.60 | 16.33 | 15.58 | 16.04 | 16.01 | qfq | 40,297,764 | 646,698,557 | 2.95% |
| 2025-06-16 | 15.49 | 15.81 | 15.41 | 15.58 | 15.55 | qfq | 19,539,381 | 305,631,477 | -0.38% |
| 2025-06-13 | 15.97 | 16.06 | 15.52 | 15.64 | 15.61 | qfq | 37,985,812 | 598,459,520 | -3.40% |
| 2025-06-12 | 16.19 | 16.58 | 16.15 | 16.19 | 16.16 | qfq | 39,311,251 | 640,702,810 | 0.43% |
| 2025-06-11 | 15.90 | 16.38 | 15.86 | 16.12 | 16.09 | qfq | 29,887,501 | 482,003,309 | 1.19% |
| 2025-06-10 | 16.14 | 16.34 | 15.72 | 15.93 | 15.90 | qfq | 33,044,700 | 529,424,498 | -1.24% |
| 2025-06-09 | 16.00 | 16.16 | 15.88 | 16.13 | 16.10 | qfq | 24,856,485 | 399,307,653 | 1.57% |
| 2025-06-06 | 16.01 | 16.04 | 15.81 | 15.88 | 15.85 | qfq | 22,455,614 | 357,289,170 | -1.73% |
| 2025-06-05 | 15.90 | 16.25 | 15.80 | 16.16 | 16.13 | qfq | 36,715,700 | 589,544,332 | 1.32% |
| 2025-06-04 | 15.59 | 16.00 | 15.50 | 15.95 | 15.92 | qfq | 30,047,299 | 476,620,556 | 2.31% |
| 2025-06-03 | 15.21 | 16.16 | 15.14 | 15.59 | 15.56 | qfq | 35,867,550 | 561,078,225 | 1.83% |
| 2025-05-30 | 15.87 | 16.02 | 15.25 | 15.31 | 15.29 | qfq | 39,699,100 | 614,983,003 | -4.31% |
| 2025-05-29 | 15.63 | 16.25 | 15.63 | 16.00 | 15.97 | qfq | 47,045,000 | 752,650,230 | 1.65% |
| 2025-05-28 | 16.06 | 16.54 | 15.71 | 15.74 | 15.71 | qfq | 59,741,300 | 961,746,557 | -1.25% |
| 2025-05-27 | 16.21 | 16.30 | 15.81 | 15.94 | 15.91 | qfq | 48,944,852 | 781,981,233 | -1.67% |
| 2025-05-26 | 15.69 | 16.39 | 15.36 | 16.21 | 16.18 | qfq | 75,644,903 | 1,202,429,574 | 1.76% |
| 2025-05-23 | 16.00 | 16.65 | 15.75 | 15.93 | 15.90 | qfq | 110,009,806 | 1,792,086,088 | -1.48% |
| 2025-05-22 | 14.62 | 16.17 | 14.48 | 16.17 | 16.14 | qfq | 56,777,690 | 893,907,477 | 10.00% |
| 2025-05-21 | 14.82 | 14.85 | 14.62 | 14.70 | 14.68 | qfq | 12,956,350 | 190,599,402 | -1.47% |
| 2025-05-20 | 14.80 | 15.07 | 14.56 | 14.92 | 14.90 | qfq | 16,309,850 | 242,166,669 | 0.81% |
| 2025-05-19 | 14.66 | 14.82 | 14.44 | 14.80 | 14.78 | qfq | 13,591,000 | 199,055,191 | 0.20% |
| 2025-05-16 | 14.61 | 14.98 | 14.59 | 14.77 | 14.75 | qfq | 13,077,500 | 194,088,618 | 0.00% |
| 2025-05-15 | 15.05 | 15.05 | 14.73 | 14.77 | 14.75 | qfq | 14,496,852 | 215,180,087 | -2.38% |
| 2025-05-14 | 15.29 | 15.34 | 15.02 | 15.13 | 15.11 | qfq | 21,936,400 | 331,935,662 | -0.53% |
| 2025-05-13 | 15.99 | 15.99 | 15.18 | 15.21 | 15.19 | qfq | 36,602,800 | 564,639,554 | -1.62% |
| 2025-05-12 | 15.35 | 15.48 | 15.15 | 15.46 | 15.44 | qfq | 30,853,275 | 472,429,930 | 2.59% |
| 2025-05-09 | 15.15 | 15.28 | 14.84 | 15.07 | 15.05 | qfq | 29,969,952 | 451,240,840 | -0.33% |
| 2025-05-08 | 14.80 | 15.19 | 14.71 | 15.12 | 15.10 | qfq | 26,532,100 | 399,209,365 | 2.02% |
| 2025-05-07 | 15.20 | 15.20 | 14.60 | 14.82 | 14.80 | qfq | 29,697,644 | 440,870,719 | -0.20% |
| 2025-05-06 | 14.34 | 14.86 | 14.25 | 14.85 | 14.83 | qfq | 28,824,600 | 421,146,396 | 4.58% |
| 2025-04-30 | 13.88 | 14.30 | 13.88 | 14.20 | 14.18 | qfq | 31,033,906 | 438,903,843 | 3.65% |
| 2025-04-29 | 13.61 | 13.85 | 13.44 | 13.70 | 13.68 | qfq | 16,363,455 | 224,265,819 | 0.66% |
| 2025-04-28 | 13.75 | 13.96 | 13.58 | 13.61 | 13.59 | qfq | 16,097,100 | 221,008,220 | -2.23% |
| 2025-04-25 | 13.95 | 14.13 | 13.90 | 13.92 | 13.90 | qfq | 16,890,058 | 236,597,763 | -0.29% |
| 2025-04-24 | 14.26 | 14.38 | 13.92 | 13.96 | 13.94 | qfq | 20,190,000 | 284,265,812 | -2.45% |
| 2025-04-23 | 14.28 | 14.66 | 14.24 | 14.31 | 14.29 | qfq | 28,588,097 | 411,493,149 | 2.51% |
| 2025-04-22 | 14.11 | 14.24 | 13.95 | 13.96 | 13.94 | qfq | 17,967,900 | 252,556,561 | -1.62% |
| 2025-04-21 | 13.74 | 14.21 | 13.61 | 14.19 | 14.17 | qfq | 22,915,506 | 320,342,519 | 3.28% |
| 2025-04-18 | 13.67 | 13.82 | 13.60 | 13.74 | 13.72 | qfq | 15,329,675 | 210,146,897 | 0.15% |
| 2025-04-17 | 13.60 | 14.04 | 13.60 | 13.72 | 13.70 | qfq | 20,238,414 | 280,435,033 | -0.07% |
| 2025-04-16 | 14.00 | 14.04 | 13.40 | 13.73 | 13.71 | qfq | 25,449,818 | 349,702,583 | -2.14% |
| 2025-04-15 | 14.05 | 14.32 | 13.84 | 14.03 | 14.01 | qfq | 27,090,304 | 379,899,003 | -0.64% |
| 2025-04-14 | 14.50 | 14.58 | 14.07 | 14.12 | 14.10 | qfq | 53,004,994 | 755,979,615 | 2.62% |
| 2025-04-11 | 13.31 | 14.00 | 13.28 | 13.76 | 13.74 | qfq | 41,291,298 | 566,230,773 | 1.55% |
| 2025-04-10 | 13.63 | 13.89 | 13.40 | 13.55 | 13.53 | qfq | 48,816,900 | 668,003,689 | 3.91% |
| 2025-04-09 | 12.34 | 13.31 | 11.47 | 13.04 | 13.02 | qfq | 61,433,530 | 749,622,281 | 2.35% |
| 2025-04-08 | 13.10 | 13.85 | 12.74 | 12.74 | 12.72 | qfq | 39,846,100 | 517,719,216 | -9.96% |
| 2025-04-07 | 14.15 | 14.29 | 14.15 | 14.15 | 14.13 | qfq | 8,993,300 | 127,341,497 | -9.99% |
| 2025-04-03 | 16.08 | 16.51 | 15.58 | 15.72 | 15.69 | qfq | 42,404,923 | 678,848,758 | -6.21% |
| 2025-04-02 | 16.82 | 17.05 | 16.70 | 16.76 | 16.73 | qfq | 18,870,100 | 318,439,702 | -0.48% |
| 2025-04-01 | 17.25 | 17.36 | 16.66 | 16.84 | 16.81 | qfq | 32,705,713 | 554,901,771 | -1.98% |
| 2025-03-31 | 18.20 | 18.30 | 16.84 | 17.18 | 17.15 | qfq | 55,283,601 | 954,651,400 | -7.14% |
| 2025-03-28 | 18.45 | 19.05 | 18.30 | 18.50 | 18.47 | qfq | 31,198,629 | 581,547,983 | -0.11% |
| 2025-03-27 | 18.90 | 19.23 | 18.50 | 18.52 | 18.49 | qfq | 37,550,374 | 704,400,648 | -3.39% |
| 2025-03-26 | 18.61 | 19.40 | 18.29 | 19.17 | 19.14 | qfq | 58,277,532 | 1,104,799,464 | 0.79% |
| 2025-03-25 | 18.70 | 19.60 | 18.50 | 19.02 | 18.99 | qfq | 78,317,895 | 1,504,865,929 | 0.74% |
| 2025-03-24 | 18.10 | 19.30 | 18.10 | 18.88 | 18.85 | qfq | 58,700,103 | 1,103,916,080 | 4.54% |
| 2025-03-21 | 18.80 | 19.05 | 18.01 | 18.06 | 18.03 | qfq | 50,048,939 | 917,280,075 | -5.49% |
| 2025-03-20 | 18.62 | 19.66 | 18.60 | 19.11 | 19.08 | qfq | 84,736,575 | 1,633,943,323 | 2.08% |
| 2025-03-19 | 17.93 | 19.25 | 17.86 | 18.72 | 18.69 | qfq | 74,750,017 | 1,396,208,072 | 3.71% |
| 2025-03-18 | 17.87 | 18.19 | 17.71 | 18.05 | 18.02 | qfq | 27,073,650 | 486,245,694 | 1.52% |
| 2025-03-17 | 17.73 | 17.90 | 17.64 | 17.78 | 17.75 | qfq | 14,978,505 | 266,194,012 | 0.51% |
| 2025-03-14 | 17.42 | 17.73 | 17.21 | 17.69 | 17.66 | qfq | 19,512,900 | 342,076,589 | 1.49% |
| 2025-03-13 | 17.69 | 17.71 | 17.09 | 17.43 | 17.40 | qfq | 23,777,100 | 412,527,089 | -1.80% |
| 2025-03-12 | 17.76 | 18.08 | 17.60 | 17.75 | 17.72 | qfq | 21,220,398 | 378,101,561 | 0.34% |
| 2025-03-11 | 17.52 | 17.84 | 17.42 | 17.69 | 17.66 | qfq | 14,946,900 | 263,705,109 | -0.56% |
| 2025-03-10 | 17.90 | 18.00 | 17.63 | 17.79 | 17.76 | qfq | 21,561,400 | 383,113,750 | -1.60% |
| 2025-03-07 | 17.89 | 18.38 | 17.80 | 18.08 | 18.05 | qfq | 34,807,310 | 630,873,307 | 0.28% |
| 2025-03-06 | 17.62 | 18.30 | 17.62 | 18.03 | 18.00 | qfq | 40,139,192 | 723,845,645 | 3.03% |
| 2025-03-05 | 17.45 | 17.75 | 17.38 | 17.50 | 17.47 | qfq | 24,953,979 | 438,568,306 | 0.29% |
| 2025-03-04 | 17.22 | 17.46 | 17.15 | 17.45 | 17.42 | qfq | 20,030,100 | 347,408,683 | 0.11% |
| 2025-03-03 | 17.16 | 17.62 | 16.95 | 17.43 | 17.40 | qfq | 28,466,790 | 493,026,875 | 1.16% |
| 2025-02-28 | 18.20 | 18.21 | 17.02 | 17.23 | 17.20 | qfq | 42,490,480 | 751,219,373 | -7.02% |
| 2025-02-27 | 19.13 | 19.14 | 18.11 | 18.53 | 18.50 | qfq | 46,305,000 | 856,334,525 | -2.01% |
| 2025-02-26 | 18.39 | 19.28 | 18.20 | 18.91 | 18.88 | qfq | 62,043,377 | 1,164,431,152 | 2.72% |
| 2025-02-25 | 18.40 | 18.88 | 18.20 | 18.41 | 18.38 | qfq | 43,936,040 | 813,976,741 | -1.81% |
| 2025-02-24 | 18.85 | 18.88 | 18.40 | 18.75 | 18.72 | qfq | 43,609,954 | 811,697,378 | -0.69% |
| 2025-02-21 | 19.08 | 19.23 | 18.61 | 18.88 | 18.85 | qfq | 77,843,476 | 1,469,999,783 | -1.56% |
| 2025-02-20 | 18.79 | 19.70 | 18.59 | 19.18 | 19.15 | qfq | 99,643,771 | 1,902,627,803 | 6.03% |
| 2025-02-19 | 17.41 | 18.10 | 17.33 | 18.09 | 18.06 | qfq | 39,890,300 | 713,936,505 | 4.03% |
| 2025-02-18 | 18.35 | 18.54 | 17.34 | 17.39 | 17.36 | qfq | 43,635,225 | 781,769,563 | -5.23% |
| 2025-02-17 | 17.95 | 18.45 | 17.95 | 18.35 | 18.32 | qfq | 41,067,657 | 750,530,111 | 2.23% |
| 2025-02-14 | 18.70 | 18.70 | 17.79 | 17.95 | 17.92 | qfq | 57,045,568 | 1,030,518,746 | -4.01% |
| 2025-02-13 | 19.25 | 19.36 | 18.58 | 18.70 | 18.67 | qfq | 53,973,594 | 1,018,185,894 | -3.41% |
| 2025-02-12 | 18.85 | 19.73 | 18.68 | 19.36 | 19.33 | qfq | 65,257,901 | 1,247,365,622 | 0.73% |
| 2025-02-11 | 19.75 | 20.40 | 18.96 | 19.22 | 19.19 | qfq | 83,513,960 | 1,645,106,560 | -2.29% |
| 2025-02-10 | 19.60 | 19.97 | 19.11 | 19.67 | 19.64 | qfq | 73,588,109 | 1,441,628,372 | 0.05% |
| 2025-02-07 | 19.62 | 20.50 | 19.22 | 19.66 | 19.63 | qfq | 88,612,136 | 1,755,556,528 | 0.31% |
| 2025-02-06 | 18.62 | 20.18 | 18.55 | 19.60 | 19.57 | qfq | 82,934,825 | 1,624,173,003 | 4.26% |
| 2025-02-05 | 18.48 | 19.15 | 18.37 | 18.80 | 18.77 | qfq | 67,074,300 | 1,262,177,531 | 3.58% |
| 2025-01-27 | 18.45 | 18.92 | 18.06 | 18.15 | 18.12 | qfq | 48,583,590 | 899,193,986 | -1.52% |
| 2025-01-24 | 17.69 | 18.49 | 17.45 | 18.43 | 18.40 | qfq | 64,197,209 | 1,157,540,533 | 3.19% |
| 2025-01-23 | 18.90 | 19.15 | 17.85 | 17.86 | 17.83 | qfq | 73,568,874 | 1,364,277,046 | -5.15% |
| 2025-01-22 | 18.45 | 19.15 | 18.07 | 18.83 | 18.80 | qfq | 81,174,348 | 1,514,693,431 | 0.80% |
| 2025-01-21 | 18.56 | 19.28 | 18.31 | 18.68 | 18.65 | qfq | 95,584,657 | 1,786,682,189 | 3.84% |
| 2025-01-20 | 18.00 | 18.34 | 17.45 | 17.99 | 17.96 | qfq | 67,670,066 | 1,213,264,357 | 0.45% |
| 2025-01-17 | 17.58 | 18.36 | 17.34 | 17.91 | 17.88 | qfq | 82,605,969 | 1,479,850,445 | 2.17% |
| 2025-01-16 | 17.93 | 18.20 | 17.39 | 17.53 | 17.50 | qfq | 61,551,400 | 1,093,298,492 | 0.52% |
| 2025-01-15 | 17.79 | 17.92 | 17.28 | 17.44 | 17.41 | qfq | 53,709,211 | 940,618,106 | -2.52% |
| 2025-01-14 | 16.72 | 17.89 | 16.60 | 17.89 | 17.86 | qfq | 65,413,215 | 1,142,392,497 | 6.49% |
| 2025-01-13 | 16.27 | 16.84 | 15.75 | 16.80 | 16.77 | qfq | 50,759,464 | 831,482,373 | 0.30% |
| 2025-01-10 | 18.00 | 18.34 | 16.60 | 16.75 | 16.72 | qfq | 77,570,911 | 1,354,261,659 | -7.61% |
| 2025-01-09 | 17.31 | 18.66 | 17.31 | 18.13 | 18.10 | qfq | 94,696,265 | 1,715,816,698 | 3.01% |
| 2025-01-08 | 18.02 | 18.29 | 16.75 | 17.60 | 17.57 | qfq | 110,623,014 | 1,930,717,572 | -3.98% |
| 2025-01-07 | 18.00 | 19.40 | 17.90 | 18.33 | 18.30 | qfq | 124,247,077 | 2,289,377,357 | -7.84% |
| 2025-01-06 | 21.16 | 21.37 | 19.89 | 19.89 | 19.86 | qfq | 59,705,847 | 1,196,902,571 | -10.00% |
| 2025-01-03 | 22.48 | 23.65 | 21.16 | 22.10 | 22.06 | qfq | 131,466,518 | 2,959,352,215 | -0.23% |
| 2025-01-02 | 21.62 | 22.44 | 20.79 | 22.15 | 22.11 | qfq | 94,778,048 | 2,044,342,192 | 2.12% |
| 2024-12-31 | 23.15 | 23.48 | 21.51 | 21.69 | 21.66 | qfq | 105,258,336 | 2,358,414,023 | -5.20% |
| 2024-12-30 | 23.39 | 23.80 | 22.40 | 22.88 | 22.84 | qfq | 139,998,807 | 3,234,791,136 | 0.62% |
| 2024-12-27 | 21.10 | 23.60 | 21.03 | 22.74 | 22.70 | qfq | 165,261,015 | 3,824,298,470 | 6.01% |
| 2024-12-26 | 20.40 | 22.22 | 20.39 | 21.45 | 21.42 | qfq | 85,750,787 | 1,830,576,430 | 4.13% |
| 2024-12-25 | 21.20 | 21.75 | 20.06 | 20.60 | 20.57 | qfq | 66,676,330 | 1,390,810,508 | -3.24% |
| 2024-12-24 | 21.80 | 22.16 | 20.53 | 21.29 | 21.26 | qfq | 85,708,992 | 1,833,954,530 | -5.17% |
| 2024-12-23 | 22.91 | 23.18 | 21.00 | 22.45 | 22.41 | qfq | 141,261,088 | 3,119,147,245 | -1.84% |
| 2024-12-20 | 20.80 | 22.87 | 20.37 | 22.87 | 22.83 | qfq | 179,190,986 | 4,018,533,830 | 10.00% |
| 2024-12-19 | 21.18 | 21.30 | 19.92 | 20.79 | 20.76 | qfq | 108,274,483 | 2,226,484,574 | -2.85% |
| 2024-12-18 | 19.76 | 22.53 | 18.48 | 21.40 | 21.37 | qfq | 159,903,410 | 3,336,366,919 | 4.49% |
| 2024-12-17 | 20.51 | 21.17 | 19.28 | 20.48 | 20.45 | qfq | 104,643,537 | 2,116,641,685 | 3.43% |
| 2024-12-16 | 21.55 | 21.93 | 19.80 | 19.80 | 19.77 | qfq | 151,073,361 | 3,165,205,117 | -10.00% |
| 2024-12-13 | 20.49 | 22.00 | 20.33 | 22.00 | 21.96 | qfq | 138,371,804 | 2,956,363,929 | 10.00% |
| 2024-12-12 | 19.74 | 20.08 | 19.00 | 20.00 | 19.97 | qfq | 139,027,268 | 2,716,820,019 | 1.11% |
| 2024-12-11 | 18.48 | 20.45 | 18.43 | 19.78 | 19.75 | qfq | 180,947,728 | 3,565,994,329 | 6.40% |
| 2024-12-10 | 18.75 | 19.01 | 18.42 | 18.59 | 18.56 | qfq | 84,210,023 | 1,575,497,435 | 1.75% |
| 2024-12-09 | 18.45 | 18.97 | 18.15 | 18.27 | 18.24 | qfq | 79,266,688 | 1,468,234,943 | -1.77% |
| 2024-12-06 | 18.41 | 19.20 | 18.18 | 18.60 | 18.57 | qfq | 105,608,467 | 1,967,358,305 | 1.81% |
| 2024-12-05 | 17.84 | 18.43 | 17.80 | 18.27 | 18.24 | qfq | 95,338,351 | 1,730,169,546 | 2.64% |
| 2024-12-04 | 18.60 | 18.88 | 17.71 | 17.80 | 17.77 | qfq | 120,773,472 | 2,200,196,053 | -5.32% |
| 2024-12-03 | 18.73 | 18.98 | 18.20 | 18.80 | 18.77 | qfq | 129,426,247 | 2,409,137,081 | 0.37% |
| 2024-12-02 | 18.64 | 19.59 | 18.10 | 18.73 | 18.70 | qfq | 166,099,466 | 3,124,494,593 | -1.06% |
| 2024-11-29 | 19.48 | 20.81 | 18.38 | 18.93 | 18.90 | qfq | 205,481,627 | 4,039,425,258 | -6.10% |
| 2024-11-28 | 22.30 | 22.53 | 20.16 | 20.16 | 20.13 | qfq | 174,260,138 | 3,658,333,647 | -10.00% |
| 2024-11-27 | 20.38 | 23.99 | 20.38 | 22.40 | 22.36 | qfq | 253,952,077 | 5,539,740,131 | -1.06% |
| 2024-11-26 | 22.88 | 22.99 | 22.64 | 22.64 | 22.60 | qfq | 24,277,400 | 552,643,120 | -9.98% |
| 2024-11-25 | 22.86 | 25.15 | 21.71 | 25.15 | 25.11 | qfq | 261,799,735 | 6,211,866,442 | 10.02% |
| 2024-11-22 | 21.90 | 22.86 | 21.90 | 22.86 | 22.82 | qfq | 73,275,151 | 1,660,802,990 | 10.01% |
| 2024-11-21 | 22.00 | 22.97 | 20.64 | 20.78 | 20.75 | qfq | 267,350,495 | 5,927,909,681 | -0.48% |
| 2024-11-20 | 19.53 | 20.88 | 19.41 | 20.88 | 20.85 | qfq | 167,688,134 | 3,444,528,437 | 10.01% |
| 2024-11-19 | 17.71 | 18.98 | 16.60 | 18.98 | 18.95 | qfq | 176,545,057 | 3,202,307,517 | 10.03% |
| 2024-11-18 | 16.14 | 17.25 | 14.88 | 17.25 | 17.22 | qfq | 151,484,556 | 2,450,298,119 | 10.01% |
| 2024-11-15 | 14.02 | 15.68 | 14.02 | 15.68 | 15.65 | qfq | 108,107,369 | 1,664,090,563 | 10.04% |
| 2024-11-14 | 14.19 | 14.90 | 14.19 | 14.25 | 14.23 | qfq | 44,855,090 | 652,048,731 | -0.35% |
| 2024-11-13 | 14.07 | 14.41 | 13.88 | 14.30 | 14.28 | qfq | 22,860,680 | 323,663,933 | 0.78% |
| 2024-11-12 | 14.38 | 14.78 | 14.04 | 14.19 | 14.17 | qfq | 32,991,348 | 471,826,001 | -1.94% |
| 2024-11-11 | 13.76 | 14.66 | 13.70 | 14.47 | 14.45 | qfq | 42,934,474 | 611,281,473 | 4.18% |
| 2024-11-08 | 13.83 | 14.10 | 13.66 | 13.89 | 13.87 | qfq | 33,209,917 | 461,129,467 | 1.24% |
| 2024-11-07 | 13.60 | 13.83 | 13.40 | 13.72 | 13.70 | qfq | 31,913,759 | 433,343,574 | -0.51% |
| 2024-11-06 | 13.83 | 14.53 | 13.69 | 13.79 | 13.77 | qfq | 46,981,755 | 662,525,619 | -0.65% |
| 2024-11-05 | 13.20 | 14.00 | 13.15 | 13.88 | 13.86 | qfq | 48,144,350 | 658,000,215 | 4.52% |
| 2024-11-04 | 12.55 | 13.49 | 12.55 | 13.28 | 13.26 | qfq | 30,670,297 | 403,827,870 | 4.32% |
| 2024-11-01 | 13.23 | 13.49 | 12.72 | 12.73 | 12.71 | qfq | 32,526,908 | 423,952,003 | -4.29% |
| 2024-10-31 | 12.98 | 13.46 | 12.77 | 13.30 | 13.28 | qfq | 28,808,877 | 378,306,575 | 1.92% |
| 2024-10-30 | 12.89 | 13.30 | 12.89 | 13.05 | 13.03 | qfq | 21,141,039 | 277,376,872 | -0.15% |
| 2024-10-29 | 13.40 | 13.52 | 13.07 | 13.07 | 13.05 | qfq | 26,978,002 | 358,109,031 | -2.54% |
| 2024-10-28 | 13.00 | 13.44 | 12.92 | 13.41 | 13.39 | qfq | 34,520,411 | 458,322,686 | 3.87% |
| 2024-10-25 | 12.70 | 13.03 | 12.60 | 12.91 | 12.89 | qfq | 23,841,400 | 307,623,373 | 1.65% |
| 2024-10-24 | 12.65 | 12.90 | 12.31 | 12.70 | 12.68 | qfq | 23,291,301 | 293,964,601 | 0.95% |
| 2024-10-23 | 12.72 | 12.85 | 12.55 | 12.58 | 12.56 | qfq | 27,472,857 | 348,827,521 | -2.56% |
| 2024-10-22 | 12.81 | 13.07 | 12.72 | 12.91 | 12.89 | qfq | 21,353,633 | 275,166,466 | 0.78% |
| 2024-10-21 | 12.61 | 12.99 | 12.58 | 12.81 | 12.79 | qfq | 26,549,683 | 339,506,053 | 1.59% |
| 2024-10-18 | 12.21 | 12.78 | 12.21 | 12.61 | 12.59 | qfq | 25,148,719 | 315,245,706 | 3.02% |
| 2024-10-17 | 12.15 | 12.55 | 12.15 | 12.24 | 12.22 | qfq | 16,575,600 | 204,712,913 | 1.07% |
| 2024-10-16 | 12.02 | 12.28 | 12.00 | 12.11 | 12.09 | qfq | 14,054,500 | 170,189,249 | -0.90% |
| 2024-10-15 | 12.50 | 12.74 | 12.21 | 12.22 | 12.20 | qfq | 17,726,038 | 221,159,231 | -3.09% |
| 2024-10-14 | 12.17 | 12.68 | 12.07 | 12.61 | 12.59 | qfq | 21,304,000 | 264,842,864 | 3.02% |
| 2024-10-11 | 12.89 | 12.89 | 12.08 | 12.24 | 12.22 | qfq | 22,136,000 | 274,476,987 | -4.97% |
| 2024-10-10 | 12.96 | 13.30 | 12.66 | 12.88 | 12.86 | qfq | 29,562,004 | 384,580,634 | 1.02% |
| 2024-10-09 | 13.50 | 13.50 | 12.60 | 12.75 | 12.73 | qfq | 37,789,865 | 494,269,565 | -7.88% |
| 2024-10-08 | 14.46 | 14.46 | 12.86 | 13.84 | 13.82 | qfq | 57,494,486 | 790,846,497 | 5.17% |
| 2024-09-30 | 12.43 | 13.18 | 12.26 | 13.16 | 13.14 | qfq | 49,440,711 | 634,183,869 | 8.94% |
| 2024-09-27 | 11.74 | 12.36 | 11.69 | 12.08 | 12.06 | qfq | 36,153,863 | 432,640,335 | 4.14% |
| 2024-09-26 | 11.19 | 11.60 | 11.19 | 11.60 | 11.58 | qfq | 24,553,071 | 280,039,672 | 1.13% |
| 2024-09-25 | 11.47 | 11.79 | 11.38 | 11.47 | 11.45 | qfq | 27,064,673 | 312,788,662 | 1.15% |
| 2024-09-24 | 11.09 | 11.43 | 10.92 | 11.34 | 11.32 | qfq | 22,953,050 | 257,994,229 | 2.16% |
| 2024-09-23 | 11.14 | 11.36 | 11.00 | 11.10 | 11.08 | qfq | 18,987,100 | 211,699,066 | -0.89% |
| 2024-09-20 | 10.59 | 11.49 | 10.55 | 11.20 | 11.18 | qfq | 29,831,473 | 329,651,322 | 5.76% |
| 2024-09-19 | 10.30 | 10.60 | 10.24 | 10.59 | 10.57 | qfq | 10,994,301 | 115,138,080 | 3.52% |
| 2024-09-18 | 10.50 | 10.53 | 10.08 | 10.23 | 10.21 | qfq | 10,483,278 | 107,317,920 | -2.57% |
| 2024-09-13 | 10.88 | 10.94 | 10.50 | 10.50 | 10.48 | qfq | 12,351,803 | 132,151,700 | -3.49% |
| 2024-09-12 | 11.02 | 11.15 | 10.87 | 10.88 | 10.86 | qfq | 8,544,092 | 93,874,211 | -1.18% |
| 2024-09-11 | 11.05 | 11.09 | 10.98 | 11.01 | 10.99 | qfq | 5,920,100 | 65,280,514 | -1.26% |
| 2024-09-10 | 11.08 | 11.18 | 10.81 | 11.15 | 11.13 | qfq | 11,194,000 | 122,784,933 | 0.81% |
| 2024-09-09 | 11.17 | 11.26 | 10.98 | 11.06 | 11.04 | qfq | 11,727,703 | 130,204,201 | -2.04% |
| 2024-09-06 | 11.58 | 11.62 | 11.26 | 11.29 | 11.27 | qfq | 13,101,281 | 149,288,171 | -3.01% |
| 2024-09-05 | 11.46 | 11.75 | 11.43 | 11.64 | 11.62 | qfq | 12,186,900 | 141,576,031 | 1.31% |
| 2024-09-04 | 11.42 | 11.58 | 11.29 | 11.49 | 11.47 | qfq | 12,075,700 | 138,261,514 | -1.29% |
| 2024-09-03 | 11.60 | 11.72 | 11.52 | 11.64 | 11.62 | qfq | 13,832,000 | 160,858,494 | 1.57% |
| 2024-09-02 | 11.74 | 11.94 | 11.45 | 11.46 | 11.44 | qfq | 16,450,667 | 191,754,515 | -2.72% |
| 2024-08-30 | 11.64 | 12.00 | 11.57 | 11.78 | 11.76 | qfq | 29,739,741 | 352,227,062 | 1.90% |
| 2024-08-29 | 11.19 | 11.63 | 11.15 | 11.56 | 11.54 | qfq | 21,675,600 | 248,719,053 | 2.94% |
| 2024-08-28 | 11.11 | 11.41 | 11.10 | 11.23 | 11.21 | qfq | 11,044,900 | 123,984,585 | 1.17% |
| 2024-08-27 | 11.60 | 11.61 | 11.10 | 11.10 | 11.08 | qfq | 17,682,400 | 199,511,919 | -5.05% |
| 2024-08-26 | 11.35 | 11.72 | 11.18 | 11.69 | 11.67 | qfq | 19,233,700 | 221,450,584 | 3.18% |
| 2024-08-23 | 11.19 | 11.42 | 11.00 | 11.33 | 11.31 | qfq | 14,511,300 | 162,620,059 | 0.00% |
| 2024-08-22 | 11.76 | 11.76 | 11.32 | 11.33 | 11.31 | qfq | 18,594,700 | 213,017,950 | -3.66% |
| 2024-08-21 | 11.23 | 12.09 | 11.22 | 11.76 | 11.74 | qfq | 30,069,678 | 351,244,667 | 4.53% |
| 2024-08-20 | 11.45 | 11.47 | 11.16 | 11.25 | 11.23 | qfq | 9,740,510 | 109,671,346 | -1.14% |
| 2024-08-19 | 11.48 | 11.68 | 11.38 | 11.38 | 11.36 | qfq | 14,155,900 | 162,727,311 | -2.32% |
| 2024-08-16 | 11.45 | 11.82 | 11.45 | 11.65 | 11.63 | qfq | 23,726,946 | 276,690,979 | 1.04% |
| 2024-08-15 | 11.39 | 11.78 | 11.34 | 11.53 | 11.51 | qfq | 25,540,859 | 296,515,886 | 1.68% |
| 2024-08-14 | 11.16 | 11.44 | 11.02 | 11.34 | 11.32 | qfq | 16,623,931 | 187,437,954 | 2.35% |
| 2024-08-13 | 10.84 | 11.09 | 10.84 | 11.08 | 11.06 | qfq | 7,361,708 | 80,975,571 | 1.65% |
| 2024-08-12 | 10.90 | 11.06 | 10.84 | 10.90 | 10.88 | qfq | 6,042,522 | 66,050,103 | -0.91% |
| 2024-08-09 | 11.15 | 11.20 | 10.98 | 11.00 | 10.98 | qfq | 7,389,800 | 81,989,872 | -0.72% |
| 2024-08-08 | 10.92 | 11.14 | 10.80 | 11.08 | 11.06 | qfq | 9,339,799 | 102,876,754 | 0.45% |
| 2024-08-07 | 10.93 | 11.11 | 10.89 | 11.03 | 11.01 | qfq | 9,031,992 | 99,639,084 | 0.27% |
| 2024-08-06 | 11.05 | 11.10 | 10.85 | 11.00 | 10.98 | qfq | 10,733,933 | 117,592,103 | 0.92% |
| 2024-08-05 | 11.32 | 11.50 | 10.89 | 10.90 | 10.88 | qfq | 26,327,590 | 292,919,052 | -5.87% |
| 2024-08-02 | 11.70 | 12.20 | 11.57 | 11.58 | 11.56 | qfq | 23,955,964 | 284,323,338 | -2.44% |
| 2024-08-01 | 11.40 | 12.23 | 11.38 | 11.87 | 11.85 | qfq | 29,734,121 | 348,667,237 | 3.40% |
| 2024-07-31 | 11.04 | 11.48 | 11.02 | 11.48 | 11.46 | qfq | 22,946,084 | 260,404,922 | 3.14% |
| 2024-07-30 | 11.01 | 11.16 | 10.79 | 11.13 | 11.11 | qfq | 15,457,054 | 169,593,907 | 0.54% |
| 2024-07-29 | 11.23 | 11.28 | 11.05 | 11.07 | 11.05 | qfq | 16,073,411 | 179,053,374 | -2.12% |
| 2024-07-26 | 11.15 | 11.32 | 10.88 | 11.31 | 11.29 | qfq | 30,934,132 | 343,432,232 | 0.53% |
| 2024-07-25 | 11.45 | 11.50 | 11.07 | 11.25 | 11.23 | qfq | 16,772,200 | 188,399,629 | -3.02% |
| 2024-07-24 | 12.09 | 12.32 | 11.44 | 11.60 | 11.58 | qfq | 22,394,466 | 265,333,873 | -5.23% |
| 2024-07-23 | 12.60 | 12.60 | 12.20 | 12.24 | 12.22 | qfq | 12,128,356 | 150,022,213 | -3.09% |
| 2024-07-22 | 12.36 | 12.64 | 12.22 | 12.63 | 12.61 | qfq | 17,321,249 | 215,310,626 | 1.61% |
| 2024-07-19 | 12.40 | 12.66 | 12.35 | 12.43 | 12.41 | qfq | 16,580,000 | 207,072,650 | -0.96% |
| 2024-07-18 | 12.64 | 12.69 | 12.24 | 12.55 | 12.53 | qfq | 15,634,626 | 194,285,119 | -2.11% |
| 2024-07-17 | 13.29 | 13.30 | 12.79 | 12.82 | 12.80 | qfq | 21,826,000 | 283,530,649 | -4.26% |
| 2024-07-16 | 13.10 | 13.46 | 13.00 | 13.39 | 13.37 | qfq | 25,228,999 | 335,403,441 | 1.83% |
| 2024-07-15 | 13.43 | 13.47 | 12.92 | 13.15 | 13.13 | qfq | 20,375,511 | 266,966,345 | -2.08% |
| 2024-07-12 | 13.52 | 13.61 | 13.30 | 13.43 | 13.41 | qfq | 20,040,380 | 269,265,899 | -2.89% |
| 2024-07-11 | 13.56 | 13.90 | 13.28 | 13.83 | 13.81 | qfq | 37,483,104 | 511,520,063 | 2.90% |
| 2024-07-10 | 13.30 | 13.63 | 13.10 | 13.44 | 13.42 | qfq | 46,406,387 | 621,171,450 | 0.45% |
| 2024-07-09 | 12.22 | 13.38 | 12.10 | 13.38 | 13.36 | qfq | 56,658,600 | 740,087,213 | 10.03% |
| 2024-07-08 | 12.03 | 12.68 | 11.96 | 12.16 | 12.14 | qfq | 14,650,525 | 180,021,069 | 0.00% |
| 2024-07-05 | 12.08 | 12.24 | 11.80 | 12.16 | 12.14 | qfq | 12,228,700 | 146,801,288 | -0.25% |
| 2024-07-04 | 12.70 | 12.90 | 12.14 | 12.19 | 12.17 | qfq | 19,774,140 | 246,169,534 | -4.32% |
| 2024-07-03 | 12.70 | 12.95 | 12.59 | 12.74 | 12.72 | qfq | 17,660,400 | 225,781,559 | 0.08% |
| 2024-07-02 | 12.92 | 13.09 | 12.64 | 12.73 | 12.71 | qfq | 16,038,800 | 204,622,638 | -1.62% |
| 2024-07-01 | 13.11 | 13.29 | 12.49 | 12.94 | 12.92 | qfq | 34,320,501 | 441,006,113 | -5.06% |
| 2024-06-28 | 13.27 | 13.89 | 13.15 | 13.63 | 13.61 | qfq | 26,551,182 | 361,958,672 | 2.40% |
| 2024-06-27 | 13.28 | 13.95 | 13.28 | 13.31 | 13.29 | qfq | 33,048,504 | 450,161,446 | -1.70% |
| 2024-06-26 | 12.74 | 13.57 | 12.68 | 13.54 | 13.52 | qfq | 29,452,563 | 389,389,029 | 5.37% |
| 2024-06-25 | 12.35 | 13.09 | 12.21 | 12.85 | 12.83 | qfq | 22,287,588 | 283,527,502 | 4.81% |
| 2024-06-24 | 12.65 | 12.70 | 12.19 | 12.26 | 12.24 | qfq | 11,319,710 | 140,809,868 | -3.54% |
| 2024-06-21 | 12.31 | 12.89 | 12.15 | 12.71 | 12.69 | qfq | 15,106,240 | 190,620,373 | 3.00% |
| 2024-06-20 | 12.83 | 12.83 | 12.30 | 12.34 | 12.32 | qfq | 14,068,081 | 176,003,386 | -3.82% |
| 2024-06-19 | 13.21 | 13.28 | 12.82 | 12.83 | 12.81 | qfq | 13,879,781 | 179,677,250 | -2.66% |
| 2024-06-18 | 12.72 | 13.20 | 12.60 | 13.18 | 13.16 | qfq | 27,881,045 | 360,771,378 | 3.78% |
| 2024-06-17 | 11.82 | 13.00 | 11.81 | 12.70 | 12.68 | qfq | 32,102,032 | 405,432,846 | 6.72% |
| 2024-06-14 | 11.72 | 11.91 | 11.64 | 11.90 | 11.88 | qfq | 5,158,651 | 60,797,560 | 0.76% |
| 2024-06-13 | 11.77 | 12.00 | 11.77 | 11.81 | 11.79 | qfq | 4,941,700 | 58,880,156 | -0.51% |
| 2024-06-12 | 11.90 | 12.04 | 11.76 | 11.87 | 11.85 | qfq | 6,573,402 | 78,534,448 | 1.71% |
| 2024-06-11 | 11.52 | 11.69 | 11.35 | 11.67 | 11.65 | qfq | 3,772,500 | 43,616,784 | 0.60% |
| 2024-06-07 | 11.61 | 11.80 | 11.49 | 11.60 | 11.58 | qfq | 3,677,998 | 42,709,007 | 0.43% |
| 2024-06-06 | 11.97 | 12.04 | 11.52 | 11.55 | 11.53 | qfq | 7,998,562 | 93,912,152 | -3.43% |
| 2024-06-05 | 12.02 | 12.16 | 11.88 | 11.96 | 11.94 | qfq | 5,625,599 | 67,562,445 | -0.50% |
| 2024-06-04 | 12.10 | 12.16 | 11.91 | 12.02 | 12.00 | qfq | 5,334,898 | 63,969,920 | -1.31% |
| 2024-06-03 | 12.19 | 12.31 | 12.07 | 12.18 | 12.16 | qfq | 6,984,864 | 85,273,562 | 0.25% |
| 2024-05-31 | 12.02 | 12.25 | 12.02 | 12.15 | 12.13 | qfq | 6,104,393 | 74,342,471 | 1.33% |
| 2024-05-30 | 11.87 | 12.15 | 11.78 | 11.99 | 11.97 | qfq | 4,967,094 | 59,552,743 | 0.33% |
| 2024-05-29 | 11.90 | 12.09 | 11.89 | 11.95 | 11.93 | qfq | 3,877,849 | 46,454,658 | 0.00% |
| 2024-05-28 | 12.10 | 12.19 | 11.90 | 11.95 | 11.93 | qfq | 4,442,565 | 53,479,471 | -1.48% |
| 2024-05-27 | 11.90 | 12.14 | 11.71 | 12.13 | 12.11 | qfq | 6,184,938 | 73,547,381 | 1.85% |
| 2024-05-24 | 12.10 | 12.23 | 11.88 | 11.91 | 11.89 | qfq | 8,131,502 | 97,578,426 | -2.06% |
| 2024-05-23 | 12.36 | 12.46 | 12.15 | 12.16 | 12.14 | qfq | 8,423,540 | 103,285,301 | -2.49% |
| 2024-05-22 | 12.33 | 12.49 | 12.23 | 12.47 | 12.45 | qfq | 9,343,902 | 115,785,590 | 1.05% |
| 2024-05-21 | 12.33 | 12.38 | 12.11 | 12.34 | 12.32 | qfq | 7,813,702 | 96,219,167 | 0.16% |
| 2024-05-20 | 12.37 | 12.43 | 12.25 | 12.32 | 12.30 | qfq | 8,487,205 | 104,659,549 | -0.48% |
| 2024-05-17 | 12.37 | 12.43 | 12.22 | 12.38 | 12.36 | qfq | 10,155,062 | 125,045,822 | -0.32% |
| 2024-05-16 | 12.79 | 12.84 | 12.41 | 12.42 | 12.40 | qfq | 16,439,102 | 206,331,840 | -2.05% |
| 2024-05-15 | 12.96 | 13.48 | 12.66 | 12.68 | 12.66 | qfq | 20,255,163 | 260,722,942 | -3.50% |
| 2024-05-14 | 13.62 | 14.05 | 13.12 | 13.14 | 13.12 | qfq | 40,534,541 | 549,665,623 | -0.98% |
| 2024-05-13 | 12.40 | 13.67 | 12.29 | 13.27 | 13.25 | qfq | 43,223,142 | 574,272,616 | 6.76% |
| 2024-05-10 | 12.78 | 12.81 | 12.41 | 12.43 | 12.41 | qfq | 7,443,800 | 93,269,918 | -2.43% |
| 2024-05-09 | 12.64 | 12.84 | 12.60 | 12.74 | 12.72 | qfq | 5,339,200 | 68,148,889 | 0.71% |
| 2024-05-08 | 13.02 | 13.02 | 12.65 | 12.65 | 12.63 | qfq | 8,835,062 | 112,568,151 | -2.92% |
| 2024-05-07 | 13.05 | 13.15 | 12.93 | 13.03 | 13.01 | qfq | 9,344,943 | 121,750,616 | -1.14% |
| 2024-05-06 | 13.22 | 13.32 | 13.08 | 13.18 | 13.16 | qfq | 10,788,644 | 142,251,435 | 0.38% |
| 2024-04-30 | 13.14 | 13.27 | 13.01 | 13.13 | 13.11 | qfq | 11,375,964 | 149,514,964 | 0.08% |
| 2024-04-29 | 12.95 | 13.21 | 12.92 | 13.12 | 13.10 | qfq | 13,606,380 | 177,934,332 | 1.23% |
| 2024-04-26 | 12.75 | 12.99 | 12.70 | 12.96 | 12.94 | qfq | 11,837,200 | 152,684,769 | 2.05% |
| 2024-04-25 | 12.49 | 12.86 | 12.43 | 12.70 | 12.68 | qfq | 8,620,500 | 109,624,028 | 0.63% |
| 2024-04-24 | 12.50 | 12.63 | 12.35 | 12.62 | 12.60 | qfq | 9,721,081 | 121,479,678 | 0.64% |
| 2024-04-23 | 12.26 | 12.77 | 12.25 | 12.54 | 12.52 | qfq | 10,238,556 | 128,304,684 | 2.28% |
| 2024-04-22 | 12.15 | 12.38 | 11.88 | 12.26 | 12.24 | qfq | 6,278,642 | 76,431,355 | 0.66% |
| 2024-04-19 | 12.46 | 12.47 | 12.10 | 12.18 | 12.16 | qfq | 8,311,417 | 101,704,421 | -2.79% |
| 2024-04-18 | 12.47 | 12.87 | 12.30 | 12.53 | 12.51 | qfq | 9,783,373 | 123,477,404 | 0.40% |
| 2024-04-17 | 12.05 | 12.49 | 12.01 | 12.48 | 12.46 | qfq | 12,889,582 | 158,688,230 | 6.39% |
| 2024-04-16 | 12.48 | 12.50 | 11.71 | 11.73 | 11.71 | qfq | 14,689,033 | 175,665,303 | -7.78% |
| 2024-04-15 | 12.90 | 13.02 | 12.29 | 12.72 | 12.70 | qfq | 12,310,032 | 156,159,051 | -1.40% |
| 2024-04-12 | 13.04 | 13.22 | 12.90 | 12.90 | 12.88 | qfq | 7,513,896 | 97,842,867 | -1.30% |
| 2024-04-11 | 13.06 | 13.27 | 13.01 | 13.07 | 13.05 | qfq | 6,244,907 | 82,176,113 | -0.46% |
| 2024-04-10 | 13.44 | 13.45 | 13.01 | 13.13 | 13.11 | qfq | 9,318,303 | 122,627,458 | -2.38% |
| 2024-04-09 | 13.25 | 13.49 | 13.12 | 13.45 | 13.43 | qfq | 8,130,208 | 108,533,743 | 1.82% |
| 2024-04-08 | 13.55 | 13.60 | 13.20 | 13.21 | 13.19 | qfq | 10,065,481 | 134,888,343 | -1.56% |
| 2024-04-03 | 13.57 | 13.57 | 13.18 | 13.42 | 13.40 | qfq | 9,550,800 | 127,803,810 | -0.52% |
| 2024-04-02 | 13.65 | 13.69 | 13.37 | 13.49 | 13.47 | qfq | 8,418,565 | 113,452,423 | -0.74% |
| 2024-04-01 | 13.47 | 13.69 | 13.47 | 13.59 | 13.57 | qfq | 10,659,803 | 144,687,960 | 1.87% |
| 2024-03-29 | 13.22 | 13.38 | 13.03 | 13.34 | 13.32 | qfq | 8,264,150 | 109,364,136 | 0.91% |
| 2024-03-28 | 12.80 | 13.47 | 12.80 | 13.22 | 13.20 | qfq | 13,443,098 | 177,178,845 | 3.61% |
| 2024-03-27 | 13.46 | 13.46 | 12.73 | 12.76 | 12.74 | qfq | 16,167,438 | 210,544,770 | -5.20% |
| 2024-03-26 | 13.65 | 13.69 | 13.30 | 13.46 | 13.44 | qfq | 21,679,258 | 292,314,400 | -3.24% |
| 2024-03-25 | 13.76 | 14.41 | 13.71 | 13.91 | 13.89 | qfq | 30,305,815 | 425,518,540 | 1.09% |
| 2024-03-22 | 13.72 | 13.87 | 13.57 | 13.76 | 13.74 | qfq | 13,069,622 | 179,562,743 | -0.36% |
| 2024-03-21 | 13.93 | 14.08 | 13.70 | 13.81 | 13.79 | qfq | 13,153,806 | 182,480,587 | -0.86% |
| 2024-03-20 | 13.87 | 13.95 | 13.82 | 13.93 | 13.91 | qfq | 11,318,266 | 157,239,781 | 0.43% |
| 2024-03-19 | 13.95 | 14.04 | 13.85 | 13.87 | 13.85 | qfq | 15,287,300 | 212,960,248 | -0.64% |
| 2024-03-18 | 13.71 | 14.05 | 13.71 | 13.96 | 13.94 | qfq | 18,564,508 | 257,962,183 | 1.82% |
| 2024-03-15 | 13.57 | 13.71 | 13.36 | 13.71 | 13.69 | qfq | 10,466,392 | 142,060,525 | 0.96% |
| 2024-03-14 | 13.74 | 13.78 | 13.32 | 13.58 | 13.56 | qfq | 14,450,300 | 196,011,845 | -1.24% |
| 2024-03-13 | 13.60 | 13.96 | 13.60 | 13.75 | 13.73 | qfq | 18,611,716 | 256,653,803 | 0.73% |
| 2024-03-12 | 13.82 | 13.83 | 13.50 | 13.65 | 13.63 | qfq | 15,248,966 | 208,372,773 | -0.73% |
| 2024-03-11 | 13.55 | 13.75 | 13.48 | 13.75 | 13.73 | qfq | 14,591,154 | 198,808,932 | 0.29% |
| 2024-03-08 | 13.60 | 13.75 | 13.42 | 13.71 | 13.69 | qfq | 17,802,645 | 242,033,520 | 0.22% |
| 2024-03-07 | 13.97 | 14.10 | 13.66 | 13.68 | 13.66 | qfq | 38,763,539 | 538,077,346 | -5.13% |
| 2024-03-06 | 13.81 | 14.63 | 13.65 | 14.42 | 14.40 | qfq | 54,633,335 | 774,279,022 | 8.42% |
| 2024-03-05 | 13.33 | 13.80 | 13.15 | 13.30 | 13.28 | qfq | 20,169,851 | 271,040,068 | -1.34% |
| 2024-03-04 | 13.49 | 13.52 | 13.10 | 13.48 | 13.46 | qfq | 17,661,047 | 235,845,801 | 1.13% |
| 2024-03-01 | 13.10 | 13.49 | 13.04 | 13.33 | 13.31 | qfq | 18,627,534 | 247,009,335 | 1.99% |
| 2024-02-29 | 12.23 | 13.07 | 12.18 | 13.07 | 13.05 | qfq | 17,448,315 | 223,668,667 | 6.09% |
| 2024-02-28 | 13.30 | 13.47 | 12.31 | 12.32 | 12.30 | qfq | 26,510,442 | 344,329,282 | -7.92% |
| 2024-02-27 | 12.92 | 13.38 | 12.91 | 13.38 | 13.36 | qfq | 18,470,415 | 242,979,179 | 3.72% |
| 2024-02-26 | 12.66 | 13.07 | 12.55 | 12.90 | 12.88 | qfq | 17,931,660 | 230,171,722 | 2.46% |
| 2024-02-23 | 12.44 | 12.62 | 12.30 | 12.59 | 12.57 | qfq | 14,996,092 | 186,821,842 | 1.21% |
| 2024-02-22 | 12.24 | 12.48 | 12.05 | 12.44 | 12.42 | qfq | 16,074,423 | 198,494,088 | 1.30% |
| 2024-02-21 | 11.88 | 12.85 | 11.79 | 12.28 | 12.26 | qfq | 18,920,022 | 235,159,470 | 2.08% |
| 2024-02-20 | 11.99 | 12.05 | 11.72 | 12.03 | 12.01 | qfq | 9,775,689 | 116,619,874 | 0.17% |
| 2024-02-19 | 12.00 | 12.09 | 11.67 | 12.01 | 11.99 | qfq | 16,197,236 | 192,746,953 | 2.74% |
| 2024-02-08 | 10.72 | 11.75 | 10.61 | 11.69 | 11.67 | qfq | 20,789,437 | 233,465,759 | 9.25% |
| 2024-02-07 | 10.50 | 11.13 | 10.46 | 10.70 | 10.68 | qfq | 15,549,622 | 168,529,225 | 1.04% |
| 2024-02-06 | 9.82 | 10.85 | 9.56 | 10.59 | 10.57 | qfq | 15,499,938 | 158,548,649 | 5.06% |
| 2024-02-05 | 11.11 | 11.14 | 10.04 | 10.08 | 10.06 | qfq | 15,666,102 | 163,134,283 | -9.60% |
| 2024-02-02 | 11.80 | 11.98 | 10.69 | 11.15 | 11.13 | qfq | 13,327,390 | 150,753,748 | -4.62% |
| 2024-02-01 | 11.63 | 12.02 | 11.52 | 11.69 | 11.67 | qfq | 9,171,968 | 107,962,939 | -0.51% |
| 2024-01-31 | 12.21 | 12.35 | 11.68 | 11.75 | 11.73 | qfq | 12,259,231 | 147,076,545 | -3.85% |
| 2024-01-30 | 12.83 | 12.95 | 12.18 | 12.22 | 12.20 | qfq | 10,832,358 | 135,875,215 | -4.98% |
| 2024-01-29 | 13.47 | 13.53 | 12.85 | 12.86 | 12.84 | qfq | 9,351,632 | 122,203,450 | -3.60% |
| 2024-01-26 | 13.59 | 13.63 | 13.24 | 13.34 | 13.32 | qfq | 9,043,326 | 121,375,258 | -1.48% |
| 2024-01-25 | 13.02 | 13.59 | 12.92 | 13.54 | 13.52 | qfq | 11,801,209 | 157,237,990 | 3.28% |
| 2024-01-24 | 13.01 | 13.16 | 12.55 | 13.11 | 13.09 | qfq | 9,684,178 | 124,889,926 | 1.00% |
| 2024-01-23 | 12.75 | 13.06 | 12.54 | 12.98 | 12.96 | qfq | 9,836,518 | 126,903,552 | 1.80% |
| 2024-01-22 | 13.81 | 13.87 | 12.62 | 12.75 | 12.73 | qfq | 12,244,908 | 161,699,599 | -7.21% |
| 2024-01-19 | 13.80 | 14.06 | 13.71 | 13.74 | 13.72 | qfq | 5,978,033 | 82,900,733 | -1.15% |
| 2024-01-18 | 13.68 | 13.93 | 13.30 | 13.90 | 13.88 | qfq | 12,207,111 | 165,744,610 | 1.46% |
| 2024-01-17 | 14.36 | 14.36 | 13.69 | 13.70 | 13.68 | qfq | 11,351,915 | 157,856,673 | -4.46% |
| 2024-01-16 | 14.61 | 14.72 | 14.10 | 14.34 | 14.32 | qfq | 10,463,426 | 150,185,439 | -2.12% |
| 2024-01-15 | 14.62 | 14.85 | 14.60 | 14.65 | 14.63 | qfq | 5,657,160 | 83,280,201 | -0.48% |
| 2024-01-12 | 14.71 | 15.10 | 14.67 | 14.72 | 14.70 | qfq | 10,872,489 | 161,472,194 | -1.14% |
| 2024-01-11 | 14.50 | 14.98 | 14.35 | 14.89 | 14.87 | qfq | 12,447,218 | 183,448,103 | 2.55% |
| 2024-01-10 | 14.73 | 14.81 | 14.20 | 14.52 | 14.50 | qfq | 12,035,405 | 174,452,478 | -1.89% |
| 2024-01-09 | 14.73 | 15.15 | 14.68 | 14.80 | 14.78 | qfq | 9,863,724 | 146,571,693 | 0.54% |
| 2024-01-08 | 15.04 | 15.12 | 14.71 | 14.72 | 14.70 | qfq | 10,083,858 | 150,286,520 | -2.71% |
| 2024-01-05 | 15.56 | 15.80 | 14.92 | 15.13 | 15.11 | qfq | 14,025,957 | 215,139,486 | -2.76% |
| 2024-01-04 | 15.55 | 15.64 | 15.28 | 15.56 | 15.53 | qfq | 12,140,901 | 187,761,191 | -0.64% |
| 2024-01-03 | 16.11 | 16.14 | 15.56 | 15.66 | 15.63 | qfq | 23,556,254 | 371,561,674 | -4.10% |
| 2024-01-02 | 16.56 | 16.61 | 16.20 | 16.33 | 16.30 | qfq | 24,878,783 | 406,415,763 | -1.92% |
| 2023-12-29 | 16.01 | 16.84 | 15.95 | 16.65 | 16.62 | qfq | 42,793,033 | 709,018,074 | 3.61% |
| 2023-12-28 | 16.00 | 16.24 | 15.75 | 16.07 | 16.04 | qfq | 25,811,263 | 413,771,897 | -0.06% |
| 2023-12-27 | 15.73 | 16.19 | 15.32 | 16.08 | 16.05 | qfq | 25,928,099 | 412,816,053 | 1.64% |
| 2023-12-26 | 15.95 | 16.06 | 15.58 | 15.82 | 15.79 | qfq | 21,407,456 | 338,048,757 | -1.80% |
| 2023-12-25 | 15.21 | 16.30 | 15.20 | 16.11 | 16.08 | qfq | 35,349,721 | 563,223,127 | 5.99% |
| 2023-12-22 | 15.72 | 16.09 | 15.06 | 15.20 | 15.18 | qfq | 27,633,460 | 434,862,074 | -1.36% |
| 2023-12-21 | 15.00 | 15.55 | 14.88 | 15.41 | 15.39 | qfq | 14,839,443 | 225,678,749 | 0.98% |
| 2023-12-20 | 15.24 | 15.73 | 15.15 | 15.26 | 15.24 | qfq | 19,360,328 | 299,512,424 | -0.39% |
| 2023-12-19 | 14.78 | 15.37 | 14.73 | 15.32 | 15.30 | qfq | 16,260,074 | 245,671,624 | 3.44% |
| 2023-12-18 | 15.50 | 15.57 | 14.60 | 14.81 | 14.79 | qfq | 21,757,520 | 325,703,646 | -3.96% |
| 2023-12-15 | 15.41 | 15.67 | 15.21 | 15.42 | 15.40 | qfq | 11,152,110 | 172,314,932 | 0.52% |
| 2023-12-14 | 15.92 | 16.03 | 15.21 | 15.34 | 15.32 | qfq | 17,614,000 | 274,633,033 | -3.28% |
| 2023-12-13 | 16.08 | 16.10 | 15.80 | 15.86 | 15.83 | qfq | 12,254,180 | 195,478,609 | -1.55% |
| 2023-12-12 | 16.33 | 16.38 | 15.84 | 16.11 | 16.08 | qfq | 21,085,624 | 338,756,113 | -1.41% |
| 2023-12-11 | 16.20 | 16.43 | 16.08 | 16.34 | 16.31 | qfq | 22,655,901 | 369,050,555 | 0.43% |
| 2023-12-08 | 16.05 | 16.49 | 15.87 | 16.27 | 16.24 | qfq | 33,772,052 | 546,535,541 | 1.37% |
| 2023-12-07 | 15.45 | 16.18 | 15.40 | 16.05 | 16.02 | qfq | 31,338,386 | 499,051,252 | 2.82% |
| 2023-12-06 | 15.47 | 15.94 | 15.26 | 15.61 | 15.58 | qfq | 22,143,911 | 345,743,352 | -0.70% |
| 2023-12-05 | 15.60 | 16.32 | 15.11 | 15.72 | 15.69 | qfq | 31,254,294 | 493,876,258 | 1.09% |
| 2023-12-04 | 15.60 | 15.69 | 15.28 | 15.55 | 15.53 | qfq | 11,001,950 | 170,848,519 | -0.70% |
| 2023-12-01 | 15.23 | 15.69 | 15.16 | 15.66 | 15.63 | qfq | 13,096,211 | 202,627,957 | 2.96% |
| 2023-11-30 | 15.53 | 15.59 | 15.03 | 15.21 | 15.19 | qfq | 13,552,846 | 206,617,076 | -2.69% |
| 2023-11-29 | 15.53 | 15.84 | 15.48 | 15.63 | 15.60 | qfq | 13,457,849 | 210,161,751 | -0.32% |
| 2023-11-28 | 15.34 | 16.08 | 15.22 | 15.68 | 15.65 | qfq | 22,807,656 | 358,230,528 | 2.15% |
| 2023-11-27 | 15.26 | 15.54 | 15.16 | 15.35 | 15.33 | qfq | 14,586,688 | 223,367,493 | -0.90% |
| 2023-11-24 | 16.09 | 16.09 | 15.42 | 15.49 | 15.47 | qfq | 22,656,750 | 353,844,233 | -4.26% |
| 2023-11-23 | 15.90 | 16.33 | 15.72 | 16.18 | 16.15 | qfq | 23,531,955 | 377,418,163 | 0.62% |
| 2023-11-22 | 15.70 | 16.49 | 15.65 | 16.08 | 16.05 | qfq | 35,514,628 | 575,754,814 | 1.64% |
| 2023-11-21 | 16.28 | 16.28 | 15.74 | 15.82 | 15.79 | qfq | 26,616,523 | 425,380,173 | -3.18% |
| 2023-11-20 | 16.07 | 16.34 | 15.90 | 16.34 | 16.31 | qfq | 25,652,626 | 414,471,025 | 2.00% |
| 2023-11-17 | 16.16 | 16.34 | 15.93 | 16.02 | 15.99 | qfq | 22,584,305 | 363,245,847 | -1.23% |
| 2023-11-16 | 16.53 | 16.66 | 16.20 | 16.22 | 16.19 | qfq | 30,687,577 | 504,608,199 | -2.99% |
| 2023-11-15 | 16.70 | 17.31 | 16.42 | 16.72 | 16.69 | qfq | 50,576,823 | 850,922,941 | 0.12% |
| 2023-11-14 | 16.40 | 16.98 | 16.21 | 16.70 | 16.67 | qfq | 48,233,276 | 804,257,222 | 1.21% |
| 2023-11-13 | 16.21 | 16.76 | 15.72 | 16.50 | 16.47 | qfq | 66,124,844 | 1,077,594,577 | 1.85% |
| 2023-11-10 | 15.52 | 17.08 | 15.22 | 16.20 | 16.17 | qfq | 75,450,539 | 1,238,985,415 | 4.31% |
| 2023-11-09 | 15.82 | 16.12 | 15.33 | 15.53 | 15.51 | qfq | 23,231,453 | 362,535,072 | -1.02% |
| 2023-11-08 | 15.77 | 15.94 | 15.57 | 15.69 | 15.66 | qfq | 26,346,479 | 414,209,080 | -0.51% |
| 2023-11-07 | 15.80 | 15.97 | 15.68 | 15.77 | 15.74 | qfq | 26,441,772 | 418,038,602 | -0.50% |
| 2023-11-06 | 15.40 | 15.88 | 15.35 | 15.85 | 15.82 | qfq | 32,637,939 | 511,432,472 | 2.52% |
| 2023-11-03 | 15.21 | 15.60 | 15.16 | 15.46 | 15.44 | qfq | 25,204,817 | 388,714,946 | 0.06% |
| 2023-11-02 | 15.81 | 16.00 | 15.39 | 15.45 | 15.43 | qfq | 31,171,527 | 489,410,104 | -1.78% |
| 2023-11-01 | 15.74 | 15.91 | 15.50 | 15.73 | 15.70 | qfq | 27,541,244 | 432,498,944 | -0.06% |
| 2023-10-31 | 15.94 | 16.21 | 15.37 | 15.74 | 15.71 | qfq | 60,492,556 | 951,183,107 | 0.51% |
| 2023-10-30 | 14.61 | 15.66 | 14.60 | 15.66 | 15.63 | qfq | 40,105,187 | 613,169,230 | 9.97% |
| 2023-10-27 | 14.27 | 14.42 | 13.58 | 14.24 | 14.22 | qfq | 27,070,058 | 378,983,655 | -0.21% |
| 2023-10-26 | 14.62 | 14.79 | 13.96 | 14.27 | 14.25 | qfq | 32,664,347 | 466,495,564 | -3.84% |
| 2023-10-25 | 14.50 | 14.99 | 14.50 | 14.84 | 14.82 | qfq | 23,813,577 | 352,036,119 | 0.47% |
| 2023-10-24 | 14.31 | 15.00 | 13.92 | 14.77 | 14.75 | qfq | 26,343,243 | 384,991,344 | 2.14% |
| 2023-10-23 | 14.30 | 14.85 | 14.12 | 14.46 | 14.44 | qfq | 21,902,799 | 317,566,827 | 0.35% |
| 2023-10-20 | 14.76 | 15.10 | 14.36 | 14.41 | 14.39 | qfq | 27,650,690 | 403,716,880 | -4.95% |
| 2023-10-19 | 15.64 | 15.68 | 14.87 | 15.16 | 15.14 | qfq | 44,762,896 | 684,520,596 | -5.31% |
| 2023-10-18 | 15.00 | 16.29 | 14.88 | 16.01 | 15.98 | qfq | 79,334,138 | 1,261,991,787 | 2.76% |
| 2023-10-17 | 14.12 | 15.58 | 13.88 | 15.58 | 15.55 | qfq | 47,674,188 | 703,365,619 | 10.03% |
| 2023-10-16 | 14.61 | 14.67 | 13.98 | 14.16 | 14.14 | qfq | 21,938,534 | 312,580,863 | -2.68% |
| 2023-10-13 | 14.35 | 14.81 | 14.07 | 14.55 | 14.53 | qfq | 27,055,502 | 391,968,714 | 0.14% |
| 2023-10-12 | 14.52 | 14.61 | 14.24 | 14.53 | 14.51 | qfq | 26,152,426 | 376,362,304 | -1.09% |
| 2023-10-11 | 14.15 | 14.98 | 13.79 | 14.69 | 14.67 | qfq | 50,754,293 | 735,939,874 | 3.96% |
| 2023-10-10 | 13.97 | 14.22 | 13.75 | 14.13 | 14.11 | qfq | 32,685,856 | 456,816,944 | 1.15% |
| 2023-10-09 | 13.95 | 14.05 | 13.71 | 13.97 | 13.95 | qfq | 37,144,432 | 515,437,246 | 0.00% |
| 2023-09-28 | 13.05 | 13.97 | 13.05 | 13.97 | 13.95 | qfq | 28,861,407 | 396,376,462 | 10.00% |
| 2023-09-27 | 12.50 | 12.87 | 12.48 | 12.70 | 12.68 | qfq | 10,594,240 | 134,645,095 | -0.16% |
| 2023-09-26 | 12.89 | 13.14 | 12.52 | 12.72 | 12.70 | qfq | 13,191,456 | 168,640,273 | 0.32% |
| 2023-09-25 | 12.83 | 12.90 | 12.50 | 12.68 | 12.66 | qfq | 8,218,528 | 104,073,596 | -1.17% |
| 2023-09-22 | 12.39 | 12.85 | 12.37 | 12.83 | 12.81 | qfq | 9,679,276 | 122,717,875 | 3.55% |
| 2023-09-21 | 12.48 | 12.66 | 12.35 | 12.39 | 12.37 | qfq | 6,566,512 | 81,858,238 | -0.56% |
| 2023-09-20 | 12.56 | 12.73 | 12.46 | 12.46 | 12.44 | qfq | 4,417,502 | 55,549,286 | -0.80% |
| 2023-09-19 | 12.82 | 12.86 | 12.53 | 12.56 | 12.54 | qfq | 7,217,132 | 91,252,066 | -2.48% |
| 2023-09-18 | 12.80 | 13.11 | 12.53 | 12.88 | 12.86 | qfq | 10,058,799 | 129,759,712 | -1.30% |
| 2023-09-15 | 12.90 | 13.42 | 12.72 | 13.05 | 13.03 | qfq | 14,182,550 | 185,296,024 | 1.79% |
| 2023-09-14 | 13.02 | 13.06 | 12.73 | 12.82 | 12.80 | qfq | 6,530,630 | 83,947,010 | -1.54% |
| 2023-09-13 | 13.25 | 13.30 | 12.91 | 13.02 | 13.00 | qfq | 9,912,700 | 129,558,878 | -2.76% |
| 2023-09-12 | 13.36 | 13.52 | 13.18 | 13.39 | 13.37 | qfq | 12,008,101 | 159,551,348 | -0.67% |
| 2023-09-11 | 13.35 | 13.99 | 13.30 | 13.48 | 13.46 | qfq | 18,538,439 | 251,413,562 | 2.51% |
| 2023-09-08 | 13.13 | 13.34 | 12.94 | 13.15 | 13.13 | qfq | 9,111,724 | 119,782,644 | -0.23% |
| 2023-09-07 | 13.60 | 13.60 | 13.13 | 13.18 | 13.16 | qfq | 11,688,608 | 155,691,028 | -2.80% |
| 2023-09-06 | 13.11 | 13.62 | 13.06 | 13.56 | 13.54 | qfq | 17,632,208 | 237,538,668 | 2.11% |
| 2023-09-05 | 13.52 | 13.52 | 13.18 | 13.28 | 13.26 | qfq | 13,145,433 | 174,988,146 | 0.91% |
| 2023-09-04 | 13.27 | 13.35 | 12.99 | 13.16 | 13.14 | qfq | 10,940,211 | 143,187,020 | -0.53% |
| 2023-09-01 | 12.81 | 13.33 | 12.81 | 13.23 | 13.21 | qfq | 15,504,071 | 204,461,288 | 2.80% |
| 2023-08-31 | 12.92 | 13.05 | 12.78 | 12.87 | 12.85 | qfq | 10,289,726 | 132,606,192 | -0.39% |
| 2023-08-30 | 12.53 | 12.97 | 12.53 | 12.92 | 12.90 | qfq | 16,680,452 | 213,697,358 | 3.44% |
| 2023-08-29 | 11.93 | 12.50 | 11.90 | 12.49 | 12.47 | qfq | 12,069,531 | 148,760,419 | 4.17% |
| 2023-08-28 | 12.48 | 12.54 | 11.92 | 11.99 | 11.97 | qfq | 12,839,372 | 156,377,191 | 1.96% |
| 2023-08-25 | 12.17 | 12.20 | 11.71 | 11.76 | 11.74 | qfq | 11,511,016 | 136,919,538 | -3.21% |
| 2023-08-24 | 12.33 | 12.44 | 12.12 | 12.15 | 12.13 | qfq | 7,871,550 | 96,649,757 | -0.49% |
| 2023-08-23 | 12.69 | 12.69 | 12.20 | 12.21 | 12.19 | qfq | 10,422,169 | 128,998,954 | -4.08% |
| 2023-08-22 | 13.33 | 13.60 | 12.30 | 12.73 | 12.71 | qfq | 26,272,365 | 335,765,571 | -5.56% |
| 2023-08-21 | 13.51 | 13.67 | 13.46 | 13.48 | 13.46 | qfq | 9,018,143 | 122,076,603 | -1.61% |
| 2023-08-18 | 14.10 | 14.12 | 13.68 | 13.70 | 13.68 | qfq | 24,358,122 | 336,658,407 | -4.33% |
| 2023-08-17 | 13.50 | 14.59 | 13.32 | 14.32 | 14.30 | qfq | 33,353,639 | 473,937,200 | 5.14% |
| 2023-08-16 | 14.10 | 14.22 | 13.51 | 13.62 | 13.60 | qfq | 17,994,959 | 248,181,788 | -4.02% |
| 2023-08-15 | 14.00 | 14.45 | 13.98 | 14.19 | 14.17 | qfq | 27,411,455 | 391,677,922 | 2.68% |
| 2023-08-14 | 13.52 | 13.87 | 13.26 | 13.82 | 13.80 | qfq | 13,939,928 | 187,803,865 | 0.73% |
| 2023-08-11 | 13.62 | 14.15 | 13.58 | 13.72 | 13.70 | qfq | 14,656,698 | 203,535,506 | 0.81% |
| 2023-08-10 | 13.75 | 13.77 | 13.56 | 13.61 | 13.59 | qfq | 4,148,200 | 56,579,779 | -0.80% |
| 2023-08-09 | 13.85 | 13.96 | 13.66 | 13.72 | 13.70 | qfq | 5,127,241 | 70,532,275 | -1.44% |
| 2023-08-08 | 14.10 | 14.17 | 13.86 | 13.92 | 13.90 | qfq | 6,824,644 | 95,448,240 | -1.14% |
| 2023-08-07 | 14.05 | 14.18 | 13.93 | 14.08 | 14.06 | qfq | 7,111,501 | 100,143,168 | 0.21% |
| 2023-08-04 | 13.85 | 14.13 | 13.85 | 14.05 | 14.03 | qfq | 10,291,530 | 144,323,398 | 1.52% |
| 2023-08-03 | 13.88 | 13.96 | 13.66 | 13.84 | 13.82 | qfq | 7,514,973 | 103,639,638 | -0.79% |
| 2023-08-02 | 13.78 | 14.03 | 13.73 | 13.95 | 13.93 | qfq | 8,908,384 | 124,034,595 | 1.23% |
| 2023-08-01 | 14.08 | 14.12 | 13.74 | 13.78 | 13.76 | qfq | 9,856,800 | 136,154,990 | -1.22% |
| 2023-07-31 | 13.57 | 14.16 | 13.54 | 13.95 | 13.93 | qfq | 16,998,046 | 237,052,186 | 2.80% |
| 2023-07-28 | 13.43 | 13.63 | 13.31 | 13.57 | 13.55 | qfq | 12,508,486 | 168,538,464 | -0.29% |
| 2023-07-27 | 13.59 | 14.05 | 13.45 | 13.61 | 13.59 | qfq | 17,060,471 | 234,965,804 | 0.44% |
| 2023-07-26 | 14.34 | 14.36 | 13.41 | 13.55 | 13.53 | qfq | 22,999,646 | 315,938,302 | -5.84% |
| 2023-07-25 | 14.29 | 14.43 | 14.16 | 14.39 | 14.37 | qfq | 8,534,125 | 122,269,157 | 2.20% |
| 2023-07-24 | 14.03 | 14.28 | 13.90 | 14.08 | 14.06 | qfq | 5,297,000 | 74,695,652 | 0.36% |
| 2023-07-21 | 14.20 | 14.30 | 13.86 | 14.03 | 14.01 | qfq | 8,665,149 | 121,990,859 | -1.41% |
| 2023-07-20 | 14.48 | 14.60 | 14.20 | 14.23 | 14.21 | qfq | 7,864,846 | 112,866,211 | -1.79% |
| 2023-07-19 | 14.67 | 14.73 | 14.37 | 14.49 | 14.47 | qfq | 6,972,486 | 101,117,865 | -1.09% |
| 2023-07-18 | 14.78 | 14.89 | 14.62 | 14.65 | 14.63 | qfq | 8,603,544 | 126,961,709 | -0.75% |