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
横店东磁002056.SZ
最近收盘价24.042026-07-17
最近交易日2026-07-17
成交量（股）42,554,777
成交额（元）1,043,248,089
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-24 | 2025-09-30 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.45219 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.3883745 | — | — | — | 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 | 25.06 | 25.49 | 23.41 | 24.04 | 24.04 | qfq | 42,554,777 | 1,043,248,089 | -4.07% |
| 2026-07-16 | 25.54 | 26.14 | 24.80 | 25.06 | 25.06 | qfq | 41,782,694 | 1,063,982,999 | -2.64% |
| 2026-07-15 | 25.86 | 26.99 | 25.62 | 25.74 | 25.74 | qfq | 56,921,233 | 1,497,277,044 | 0.12% |
| 2026-07-14 | 23.60 | 25.76 | 22.93 | 25.71 | 25.71 | qfq | 76,005,461 | 1,846,806,595 | 6.77% |
| 2026-07-13 | 26.11 | 26.30 | 24.08 | 24.08 | 24.08 | qfq | 52,155,823 | 1,296,192,790 | -9.98% |
| 2026-07-10 | 27.76 | 28.09 | 26.66 | 26.75 | 26.75 | qfq | 73,637,982 | 2,020,936,754 | -4.16% |
| 2026-07-09 | 29.66 | 29.90 | 26.95 | 27.91 | 27.91 | qfq | 103,957,149 | 2,903,987,902 | -6.78% |
| 2026-07-08 | 32.60 | 32.91 | 29.74 | 29.94 | 29.94 | qfq | 92,150,018 | 2,867,335,592 | -3.26% |
| 2026-07-07 | 30.49 | 31.79 | 30.06 | 30.95 | 30.95 | qfq | 75,882,330 | 2,357,675,870 | 0.55% |
| 2026-07-06 | 32.83 | 33.01 | 29.54 | 30.78 | 30.78 | qfq | 120,190,577 | 3,709,371,036 | -6.22% |
| 2026-07-03 | 31.11 | 33.73 | 29.11 | 32.82 | 32.82 | qfq | 125,844,393 | 4,065,511,535 | 7.05% |
| 2026-07-02 | 29.50 | 32.74 | 29.30 | 30.66 | 30.66 | qfq | 96,478,950 | 3,035,857,334 | -0.33% |
| 2026-07-01 | 30.88 | 31.89 | 29.99 | 30.76 | 30.76 | qfq | 80,147,734 | 2,476,427,171 | 0.92% |
| 2026-06-30 | 28.83 | 30.96 | 28.55 | 30.48 | 30.48 | qfq | 69,163,179 | 2,081,494,148 | 5.72% |
| 2026-06-29 | 30.22 | 30.86 | 27.50 | 28.83 | 28.83 | qfq | 92,177,627 | 2,666,679,383 | -5.54% |
| 2026-06-26 | 30.17 | 31.97 | 29.81 | 30.52 | 30.52 | qfq | 119,278,402 | 3,687,776,576 | 1.06% |
| 2026-06-25 | 27.46 | 30.20 | 26.68 | 30.20 | 30.20 | qfq | 84,891,858 | 2,466,024,221 | 10.02% |
| 2026-06-24 | 28.88 | 29.30 | 26.71 | 27.45 | 27.45 | qfq | 98,955,046 | 2,731,322,077 | -6.15% |
| 2026-06-23 | 28.60 | 29.63 | 27.81 | 29.25 | 29.25 | qfq | 107,785,225 | 3,120,159,400 | 0.03% |
| 2026-06-22 | 27.80 | 29.31 | 26.95 | 29.24 | 29.24 | qfq | 124,148,184 | 3,504,182,035 | 7.78% |
| 2026-06-18 | 25.61 | 27.88 | 25.16 | 27.13 | 27.13 | qfq | 106,891,401 | 2,850,709,271 | 3.08% |
| 2026-06-17 | 26.03 | 26.94 | 25.48 | 26.32 | 25.73 | qfq | 83,259,838 | 2,172,530,257 | 0.27% |
| 2026-06-16 | 25.62 | 27.27 | 24.85 | 26.25 | 25.66 | qfq | 100,231,200 | 2,616,301,760 | 3.14% |
| 2026-06-15 | 25.05 | 25.58 | 24.55 | 25.45 | 24.88 | qfq | 67,693,518 | 1,703,351,716 | 3.37% |
| 2026-06-12 | 25.08 | 26.18 | 24.29 | 24.62 | 24.07 | qfq | 83,459,459 | 2,093,314,513 | -0.40% |
| 2026-06-11 | 25.30 | 25.68 | 24.40 | 24.72 | 24.17 | qfq | 66,952,868 | 1,658,548,334 | -2.98% |
| 2026-06-10 | 27.21 | 27.43 | 25.16 | 25.48 | 24.91 | qfq | 83,024,329 | 2,143,198,548 | -8.44% |
| 2026-06-09 | 27.70 | 28.44 | 26.87 | 27.83 | 27.21 | qfq | 72,181,777 | 2,000,871,892 | 5.02% |
| 2026-06-08 | 27.59 | 28.19 | 26.34 | 26.50 | 25.91 | qfq | 80,989,661 | 2,204,578,266 | -9.12% |
| 2026-06-05 | 29.01 | 30.18 | 27.82 | 29.16 | 28.51 | qfq | 111,999,739 | 3,245,109,023 | -0.88% |
| 2026-06-04 | 27.49 | 30.24 | 26.54 | 29.42 | 28.76 | qfq | 131,255,447 | 3,696,394,341 | 6.98% |
| 2026-06-03 | 25.80 | 28.23 | 25.56 | 27.50 | 26.88 | qfq | 118,536,911 | 3,226,181,634 | 7.17% |
| 2026-06-02 | 24.33 | 26.32 | 23.42 | 25.66 | 25.08 | qfq | 78,314,085 | 1,941,707,011 | 5.47% |
| 2026-06-01 | 25.06 | 26.11 | 24.29 | 24.33 | 23.78 | qfq | 73,653,866 | 1,851,975,044 | -3.49% |
| 2026-05-29 | 26.82 | 26.85 | 24.95 | 25.21 | 24.64 | qfq | 100,842,733 | 2,582,732,344 | -6.53% |
| 2026-05-28 | 24.48 | 26.97 | 24.26 | 26.97 | 26.36 | qfq | 122,102,763 | 3,221,746,411 | 9.99% |
| 2026-05-27 | 23.39 | 25.25 | 23.26 | 24.52 | 23.97 | qfq | 97,997,349 | 2,396,919,158 | 4.56% |
| 2026-05-26 | 22.80 | 24.15 | 22.80 | 23.45 | 22.92 | qfq | 128,321,251 | 3,001,797,034 | 4.64% |
| 2026-05-25 | 20.51 | 22.41 | 20.40 | 22.41 | 21.91 | qfq | 95,214,886 | 2,068,790,751 | 10.01% |
| 2026-05-22 | 19.98 | 20.45 | 19.68 | 20.37 | 19.91 | qfq | 41,851,516 | 845,781,149 | 3.24% |
| 2026-05-21 | 20.25 | 20.70 | 19.72 | 19.73 | 19.29 | qfq | 53,256,516 | 1,079,438,326 | -1.45% |
| 2026-05-20 | 19.28 | 20.20 | 19.21 | 20.02 | 19.57 | qfq | 45,014,737 | 892,456,785 | 3.25% |
| 2026-05-19 | 19.47 | 19.86 | 19.15 | 19.39 | 18.95 | qfq | 24,978,452 | 483,952,341 | -1.12% |
| 2026-05-18 | 19.10 | 19.93 | 18.93 | 19.61 | 19.17 | qfq | 30,263,255 | 586,038,845 | 2.24% |
| 2026-05-15 | 19.83 | 19.95 | 19.00 | 19.18 | 18.75 | qfq | 35,674,165 | 689,646,198 | -2.89% |
| 2026-05-14 | 20.20 | 20.39 | 19.75 | 19.75 | 19.31 | qfq | 36,578,046 | 735,958,545 | -1.45% |
| 2026-05-13 | 19.61 | 20.15 | 19.58 | 20.04 | 19.59 | qfq | 29,641,983 | 592,417,914 | 1.88% |
| 2026-05-12 | 20.03 | 20.10 | 19.60 | 19.67 | 19.23 | qfq | 24,589,687 | 485,710,252 | -1.16% |
| 2026-05-11 | 19.71 | 20.04 | 19.71 | 19.90 | 19.45 | qfq | 34,616,636 | 688,253,200 | 1.32% |
| 2026-05-08 | 19.57 | 19.74 | 19.46 | 19.64 | 19.20 | qfq | 22,998,726 | 451,003,919 | -0.51% |
| 2026-05-07 | 19.69 | 19.83 | 19.54 | 19.74 | 19.30 | qfq | 25,998,720 | 512,104,485 | 0.71% |
| 2026-05-06 | 19.18 | 19.75 | 19.10 | 19.60 | 19.16 | qfq | 32,300,385 | 628,970,465 | 3.48% |
| 2026-04-30 | 19.00 | 19.15 | 18.81 | 18.94 | 18.51 | qfq | 16,910,700 | 320,131,388 | -1.15% |
| 2026-04-29 | 18.35 | 19.20 | 18.35 | 19.16 | 18.73 | qfq | 26,262,934 | 496,369,438 | 3.96% |
| 2026-04-28 | 18.72 | 18.79 | 18.32 | 18.43 | 18.02 | qfq | 18,127,262 | 335,121,981 | -1.86% |
| 2026-04-27 | 19.01 | 19.14 | 18.68 | 18.78 | 18.36 | qfq | 21,572,454 | 406,512,904 | -1.21% |
| 2026-04-24 | 19.00 | 19.18 | 18.94 | 19.01 | 18.58 | qfq | 19,588,760 | 373,224,925 | -0.47% |
| 2026-04-23 | 19.44 | 19.57 | 18.79 | 19.10 | 18.67 | qfq | 44,979,701 | 859,545,095 | -3.24% |
| 2026-04-22 | 19.87 | 19.90 | 19.57 | 19.74 | 19.30 | qfq | 31,010,571 | 611,909,747 | -0.80% |
| 2026-04-21 | 19.75 | 19.97 | 19.60 | 19.90 | 19.45 | qfq | 28,769,547 | 570,992,082 | 1.32% |
| 2026-04-20 | 19.32 | 19.75 | 19.30 | 19.64 | 19.20 | qfq | 25,058,215 | 490,531,920 | 1.29% |
| 2026-04-17 | 19.34 | 19.46 | 19.12 | 19.39 | 18.95 | qfq | 25,752,297 | 497,358,181 | -0.10% |
| 2026-04-16 | 19.34 | 19.50 | 19.23 | 19.41 | 18.97 | qfq | 25,729,012 | 498,613,391 | 0.41% |
| 2026-04-15 | 19.75 | 19.79 | 19.25 | 19.33 | 18.90 | qfq | 29,432,744 | 573,533,495 | -1.78% |
| 2026-04-14 | 19.70 | 19.71 | 19.31 | 19.68 | 19.24 | qfq | 32,836,316 | 641,169,191 | 0.72% |
| 2026-04-13 | 18.87 | 20.04 | 18.77 | 19.54 | 19.10 | qfq | 56,155,677 | 1,088,101,471 | 4.10% |
| 2026-04-10 | 18.59 | 19.07 | 18.59 | 18.77 | 18.35 | qfq | 34,431,873 | 648,233,941 | 1.62% |
| 2026-04-09 | 18.40 | 18.56 | 18.24 | 18.47 | 18.06 | qfq | 27,164,951 | 500,423,868 | -0.91% |
| 2026-04-08 | 18.31 | 18.65 | 18.28 | 18.64 | 18.22 | qfq | 42,876,518 | 793,034,341 | 3.90% |
| 2026-04-07 | 18.00 | 18.18 | 17.77 | 17.94 | 17.54 | qfq | 22,252,750 | 400,127,442 | 0.22% |
| 2026-04-03 | 18.44 | 18.61 | 17.88 | 17.90 | 17.50 | qfq | 21,566,363 | 389,704,097 | -2.56% |
| 2026-04-02 | 19.17 | 19.17 | 18.28 | 18.37 | 17.96 | qfq | 32,204,381 | 599,435,059 | -4.12% |
| 2026-04-01 | 18.94 | 19.28 | 18.70 | 19.16 | 18.73 | qfq | 42,421,859 | 805,706,009 | 3.01% |
| 2026-03-31 | 19.60 | 19.65 | 18.55 | 18.60 | 18.18 | qfq | 62,110,143 | 1,177,967,412 | -5.87% |
| 2026-03-30 | 21.00 | 21.03 | 19.29 | 19.76 | 19.32 | qfq | 73,999,938 | 1,468,882,018 | -7.79% |
| 2026-03-27 | 21.25 | 21.80 | 21.22 | 21.43 | 20.95 | qfq | 30,078,015 | 646,577,017 | -0.51% |
| 2026-03-26 | 21.83 | 22.16 | 21.41 | 21.54 | 21.06 | qfq | 30,434,433 | 661,809,262 | -1.82% |
| 2026-03-25 | 21.68 | 22.23 | 21.36 | 21.94 | 21.45 | qfq | 39,290,626 | 862,343,863 | 1.57% |
| 2026-03-24 | 21.87 | 21.90 | 20.58 | 21.60 | 21.12 | qfq | 42,359,232 | 898,616,275 | 0.00% |
| 2026-03-23 | 21.83 | 22.56 | 21.32 | 21.60 | 21.12 | qfq | 49,752,950 | 1,093,924,995 | -2.96% |
| 2026-03-20 | 21.90 | 23.16 | 21.71 | 22.26 | 21.76 | qfq | 59,161,740 | 1,330,421,352 | 2.44% |
| 2026-03-19 | 21.98 | 22.28 | 21.59 | 21.73 | 21.24 | qfq | 35,164,440 | 769,684,953 | -2.99% |
| 2026-03-18 | 22.77 | 22.90 | 21.91 | 22.40 | 21.90 | qfq | 44,733,642 | 998,229,702 | -1.67% |
| 2026-03-17 | 23.74 | 23.86 | 22.76 | 22.78 | 22.27 | qfq | 63,915,288 | 1,482,378,639 | -3.84% |
| 2026-03-16 | 25.30 | 25.30 | 23.34 | 23.69 | 23.16 | qfq | 119,726,675 | 2,860,694,992 | -8.32% |
| 2026-03-13 | 23.79 | 25.84 | 23.60 | 25.84 | 25.26 | qfq | 86,202,581 | 2,199,581,660 | 10.00% |
| 2026-03-12 | 22.85 | 23.56 | 22.80 | 23.49 | 22.96 | qfq | 49,133,940 | 1,139,213,848 | 2.89% |
| 2026-03-11 | 22.48 | 23.09 | 22.36 | 22.83 | 22.32 | qfq | 40,054,371 | 913,027,399 | 1.47% |
| 2026-03-10 | 22.11 | 22.70 | 22.11 | 22.50 | 22.00 | qfq | 37,878,518 | 851,397,298 | 2.37% |
| 2026-03-09 | 21.11 | 22.12 | 20.45 | 21.98 | 21.49 | qfq | 39,922,777 | 851,843,713 | 2.47% |
| 2026-03-06 | 21.13 | 21.70 | 20.96 | 21.45 | 20.97 | qfq | 20,364,273 | 435,896,629 | 0.70% |
| 2026-03-05 | 21.90 | 21.99 | 21.08 | 21.30 | 20.82 | qfq | 25,693,162 | 551,459,172 | -1.02% |
| 2026-03-04 | 21.20 | 22.14 | 21.20 | 21.52 | 21.04 | qfq | 35,174,771 | 764,345,471 | 0.47% |
| 2026-03-03 | 22.18 | 22.71 | 21.35 | 21.42 | 20.94 | qfq | 41,300,361 | 899,509,083 | -2.55% |
| 2026-03-02 | 21.81 | 22.26 | 21.62 | 21.98 | 21.49 | qfq | 31,398,194 | 689,261,589 | -0.77% |
| 2026-02-27 | 21.57 | 22.46 | 21.51 | 22.15 | 21.65 | qfq | 34,945,063 | 773,362,541 | 2.40% |
| 2026-02-26 | 21.84 | 21.98 | 21.59 | 21.63 | 21.14 | qfq | 29,675,886 | 646,067,729 | -1.19% |
| 2026-02-25 | 20.65 | 22.12 | 20.65 | 21.89 | 21.40 | qfq | 50,626,447 | 1,093,857,094 | 6.21% |
| 2026-02-24 | 20.64 | 20.88 | 20.55 | 20.61 | 20.15 | qfq | 16,930,381 | 350,564,201 | 0.98% |
| 2026-02-13 | 20.80 | 20.94 | 20.38 | 20.41 | 19.95 | qfq | 19,034,673 | 391,999,175 | -2.11% |
| 2026-02-12 | 20.49 | 21.07 | 20.47 | 20.85 | 20.38 | qfq | 22,493,973 | 468,498,988 | 1.31% |
| 2026-02-11 | 20.28 | 20.94 | 20.27 | 20.58 | 20.12 | qfq | 21,815,069 | 450,380,767 | 0.68% |
| 2026-02-10 | 20.40 | 20.62 | 20.27 | 20.44 | 19.98 | qfq | 16,744,340 | 341,634,813 | 0.34% |
| 2026-02-09 | 20.05 | 20.57 | 19.99 | 20.37 | 19.91 | qfq | 30,181,628 | 615,571,373 | 3.40% |
| 2026-02-06 | 19.32 | 19.89 | 19.28 | 19.70 | 19.26 | qfq | 18,551,185 | 364,903,587 | 0.87% |
| 2026-02-05 | 20.43 | 20.43 | 19.41 | 19.53 | 19.09 | qfq | 32,095,476 | 632,590,623 | -4.50% |
| 2026-02-04 | 20.02 | 20.50 | 19.81 | 20.45 | 19.99 | qfq | 30,380,001 | 614,950,786 | 2.10% |
| 2026-02-03 | 19.55 | 20.04 | 19.40 | 20.03 | 19.58 | qfq | 32,232,825 | 638,145,036 | 4.16% |
| 2026-02-02 | 20.29 | 20.42 | 19.22 | 19.23 | 18.80 | qfq | 35,717,358 | 704,260,811 | -4.71% |
| 2026-01-30 | 21.15 | 21.15 | 19.55 | 20.18 | 19.73 | qfq | 55,449,335 | 1,125,501,374 | -6.27% |
| 2026-01-29 | 21.42 | 22.22 | 21.10 | 21.53 | 21.05 | qfq | 55,731,463 | 1,203,381,553 | 0.47% |
| 2026-01-28 | 21.38 | 21.54 | 20.86 | 21.43 | 20.95 | qfq | 31,095,196 | 658,268,380 | 0.19% |
| 2026-01-27 | 21.28 | 21.49 | 20.55 | 21.39 | 20.91 | qfq | 30,169,948 | 636,511,992 | 0.42% |
| 2026-01-26 | 21.83 | 21.90 | 21.22 | 21.30 | 20.82 | qfq | 37,164,630 | 796,897,394 | -2.52% |
| 2026-01-23 | 20.80 | 21.87 | 20.70 | 21.85 | 21.36 | qfq | 61,363,220 | 1,318,708,342 | 6.17% |
| 2026-01-22 | 20.80 | 20.89 | 20.50 | 20.58 | 20.12 | qfq | 21,278,138 | 438,704,461 | -1.06% |
| 2026-01-21 | 20.50 | 20.97 | 20.40 | 20.80 | 20.33 | qfq | 22,969,164 | 476,053,157 | 0.53% |
| 2026-01-20 | 21.16 | 21.32 | 20.52 | 20.69 | 20.23 | qfq | 32,211,456 | 669,212,231 | -2.22% |
| 2026-01-19 | 20.55 | 21.17 | 20.48 | 21.16 | 20.69 | qfq | 35,839,854 | 751,661,504 | 2.52% |
| 2026-01-16 | 20.74 | 20.79 | 20.46 | 20.64 | 20.18 | qfq | 26,630,133 | 549,482,850 | 0.44% |
| 2026-01-15 | 19.99 | 20.88 | 19.95 | 20.55 | 20.09 | qfq | 44,341,628 | 912,897,991 | 2.85% |
| 2026-01-14 | 20.14 | 20.42 | 19.80 | 19.98 | 19.53 | qfq | 38,415,466 | 774,631,960 | -0.79% |
| 2026-01-13 | 20.23 | 20.44 | 19.91 | 20.14 | 19.69 | qfq | 33,783,902 | 679,632,090 | -0.44% |
| 2026-01-12 | 19.92 | 20.27 | 19.81 | 20.23 | 19.78 | qfq | 36,521,624 | 732,037,698 | -0.15% |
| 2026-01-09 | 19.94 | 20.47 | 19.91 | 20.26 | 19.81 | qfq | 26,739,064 | 541,476,560 | 1.10% |
| 2026-01-08 | 20.20 | 20.29 | 19.94 | 20.04 | 19.59 | qfq | 24,357,844 | 490,183,720 | -1.47% |
| 2026-01-07 | 20.18 | 20.55 | 20.11 | 20.34 | 19.88 | qfq | 28,478,582 | 579,486,440 | 1.04% |
| 2026-01-06 | 19.89 | 20.15 | 19.84 | 20.13 | 19.68 | qfq | 25,560,397 | 512,216,929 | 0.95% |
| 2026-01-05 | 19.70 | 20.04 | 19.65 | 19.94 | 19.49 | qfq | 23,496,925 | 467,934,403 | 2.26% |
| 2025-12-31 | 19.80 | 19.86 | 19.47 | 19.50 | 19.06 | qfq | 15,996,344 | 313,609,504 | -1.52% |
| 2025-12-30 | 19.84 | 20.05 | 19.76 | 19.80 | 19.36 | qfq | 18,051,338 | 358,964,917 | -0.80% |
| 2025-12-29 | 20.13 | 20.48 | 19.88 | 19.96 | 19.51 | qfq | 30,528,462 | 615,627,146 | 0.81% |
| 2025-12-26 | 19.51 | 20.00 | 19.50 | 19.80 | 19.36 | qfq | 27,109,693 | 537,005,470 | 1.49% |
| 2025-12-25 | 19.41 | 19.55 | 19.10 | 19.51 | 19.07 | qfq | 33,780,810 | 652,864,905 | -2.35% |
| 2025-12-24 | 19.93 | 20.05 | 19.77 | 19.98 | 19.53 | qfq | 16,112,961 | 320,977,891 | 0.30% |
| 2025-12-23 | 19.91 | 20.02 | 19.70 | 19.92 | 19.47 | qfq | 17,602,655 | 349,504,134 | 0.25% |
| 2025-12-22 | 19.83 | 20.10 | 19.75 | 19.87 | 19.42 | qfq | 16,669,356 | 331,948,702 | 0.20% |
| 2025-12-19 | 19.49 | 20.06 | 19.49 | 19.83 | 19.39 | qfq | 24,277,479 | 482,623,530 | 2.53% |
| 2025-12-18 | 19.31 | 19.50 | 19.22 | 19.34 | 18.91 | qfq | 15,356,755 | 297,479,454 | -0.62% |
| 2025-12-17 | 18.72 | 19.57 | 18.60 | 19.46 | 19.02 | qfq | 25,875,117 | 494,383,720 | 3.95% |
| 2025-12-16 | 18.94 | 18.99 | 18.50 | 18.72 | 18.30 | qfq | 20,461,477 | 382,552,222 | -1.68% |
| 2025-12-15 | 19.36 | 19.52 | 18.99 | 19.04 | 18.61 | qfq | 20,120,419 | 386,530,050 | -2.06% |
| 2025-12-12 | 19.18 | 19.55 | 19.09 | 19.44 | 19.00 | qfq | 24,130,205 | 468,130,970 | 1.57% |
| 2025-12-11 | 19.20 | 19.65 | 19.13 | 19.14 | 18.71 | qfq | 23,038,025 | 446,250,087 | -0.31% |
| 2025-12-10 | 19.20 | 19.31 | 18.82 | 19.20 | 18.77 | qfq | 18,185,393 | 346,146,720 | 0.21% |
| 2025-12-09 | 19.18 | 19.35 | 19.08 | 19.16 | 18.73 | qfq | 14,355,647 | 275,393,873 | -0.73% |
| 2025-12-08 | 19.44 | 19.53 | 19.15 | 19.30 | 18.87 | qfq | 22,543,735 | 435,856,396 | 0.42% |
| 2025-12-05 | 18.98 | 19.34 | 18.79 | 19.22 | 18.79 | qfq | 21,825,075 | 416,118,268 | 1.42% |
| 2025-12-04 | 18.91 | 19.08 | 18.76 | 18.95 | 18.52 | qfq | 13,512,654 | 255,610,598 | -0.32% |
| 2025-12-03 | 18.95 | 19.22 | 18.87 | 19.01 | 18.58 | qfq | 16,490,914 | 313,900,254 | 0.48% |
| 2025-12-02 | 19.16 | 19.20 | 18.80 | 18.92 | 18.50 | qfq | 16,958,419 | 320,899,899 | -1.66% |
| 2025-12-01 | 19.50 | 19.54 | 19.07 | 19.24 | 18.81 | qfq | 30,053,162 | 577,394,935 | -1.28% |
| 2025-11-28 | 18.66 | 19.55 | 18.66 | 19.49 | 19.05 | qfq | 35,458,384 | 681,592,256 | 4.34% |
| 2025-11-27 | 18.67 | 19.05 | 18.66 | 18.68 | 18.26 | qfq | 17,481,080 | 329,514,045 | -0.05% |
| 2025-11-26 | 18.92 | 18.97 | 18.63 | 18.69 | 18.27 | qfq | 18,234,171 | 342,856,893 | -0.85% |
| 2025-11-25 | 18.83 | 19.19 | 18.71 | 18.85 | 18.43 | qfq | 22,057,907 | 417,995,262 | 1.18% |
| 2025-11-24 | 18.73 | 18.84 | 18.46 | 18.63 | 18.21 | qfq | 18,625,700 | 347,267,074 | 0.87% |
| 2025-11-21 | 19.02 | 19.20 | 18.42 | 18.47 | 18.06 | qfq | 31,075,248 | 580,771,175 | -4.65% |
| 2025-11-20 | 19.75 | 19.98 | 19.30 | 19.37 | 18.94 | qfq | 19,405,700 | 380,388,020 | -1.32% |
| 2025-11-19 | 19.92 | 20.14 | 19.46 | 19.63 | 19.19 | qfq | 19,559,925 | 385,619,817 | -0.91% |
| 2025-11-18 | 20.10 | 20.19 | 19.65 | 19.81 | 19.37 | qfq | 28,624,613 | 568,970,105 | -1.83% |
| 2025-11-17 | 20.56 | 20.62 | 20.08 | 20.18 | 19.73 | qfq | 28,576,974 | 577,904,981 | -2.28% |
| 2025-11-14 | 21.00 | 21.74 | 20.64 | 20.65 | 20.19 | qfq | 34,388,651 | 722,520,545 | -2.73% |
| 2025-11-13 | 20.92 | 21.56 | 20.81 | 21.23 | 20.75 | qfq | 28,504,364 | 606,511,232 | 0.86% |
| 2025-11-12 | 21.80 | 21.90 | 20.50 | 21.05 | 20.58 | qfq | 38,074,096 | 802,568,694 | -3.40% |
| 2025-11-11 | 22.08 | 22.44 | 21.70 | 21.79 | 21.30 | qfq | 27,767,609 | 610,579,641 | -0.59% |
| 2025-11-10 | 22.58 | 22.80 | 21.70 | 21.92 | 21.43 | qfq | 41,409,794 | 912,923,251 | -2.75% |
| 2025-11-07 | 22.20 | 22.73 | 21.97 | 22.54 | 22.03 | qfq | 42,276,640 | 948,873,310 | 0.18% |
| 2025-11-06 | 21.85 | 22.78 | 21.58 | 22.50 | 22.00 | qfq | 65,000,749 | 1,457,812,546 | 2.74% |
| 2025-11-05 | 20.05 | 22.30 | 20.00 | 21.90 | 21.41 | qfq | 75,661,775 | 1,625,555,127 | 6.36% |
| 2025-11-04 | 21.10 | 21.31 | 20.35 | 20.59 | 20.13 | qfq | 28,061,004 | 581,674,783 | -2.42% |
| 2025-11-03 | 21.17 | 21.28 | 20.35 | 21.10 | 20.63 | qfq | 36,837,988 | 765,069,308 | -0.33% |
| 2025-10-31 | 21.52 | 21.76 | 21.12 | 21.17 | 20.69 | qfq | 33,582,438 | 717,532,907 | -1.67% |
| 2025-10-30 | 21.88 | 22.07 | 21.50 | 21.53 | 21.05 | qfq | 46,598,830 | 1,013,168,351 | -2.14% |
| 2025-10-29 | 21.16 | 22.07 | 21.02 | 22.00 | 21.51 | qfq | 51,189,979 | 1,106,356,664 | 3.63% |
| 2025-10-28 | 21.78 | 21.83 | 21.05 | 21.23 | 20.75 | qfq | 38,950,210 | 833,558,591 | -2.53% |
| 2025-10-27 | 22.00 | 22.09 | 21.48 | 21.78 | 21.29 | qfq | 55,592,031 | 1,210,674,295 | -1.31% |
| 2025-10-24 | 21.10 | 22.45 | 21.02 | 22.07 | 21.57 | qfq | 62,404,226 | 1,371,563,308 | 5.70% |
| 2025-10-23 | 20.35 | 20.96 | 20.16 | 20.88 | 20.41 | qfq | 44,518,942 | 919,640,556 | 2.65% |
| 2025-10-22 | 20.45 | 20.78 | 20.00 | 20.34 | 19.88 | qfq | 26,273,152 | 534,579,897 | -0.34% |
| 2025-10-21 | 20.11 | 20.98 | 19.88 | 20.41 | 19.95 | qfq | 41,308,275 | 846,590,080 | 2.10% |
| 2025-10-20 | 20.46 | 20.55 | 19.87 | 19.99 | 19.54 | qfq | 38,859,796 | 782,793,484 | -0.35% |
| 2025-10-17 | 21.40 | 21.48 | 20.03 | 20.06 | 19.61 | qfq | 61,351,377 | 1,259,648,117 | -6.26% |
| 2025-10-16 | 21.44 | 22.39 | 21.06 | 21.40 | 20.92 | qfq | 60,884,670 | 1,326,328,659 | -0.88% |
| 2025-10-15 | 21.42 | 21.60 | 20.80 | 21.59 | 21.11 | qfq | 63,702,593 | 1,353,321,766 | 0.98% |
| 2025-10-14 | 21.60 | 23.00 | 21.22 | 21.38 | 20.90 | qfq | 99,168,435 | 2,173,016,843 | -0.47% |
| 2025-10-13 | 19.97 | 21.60 | 19.85 | 21.48 | 21.00 | qfq | 97,063,557 | 2,005,001,221 | 5.40% |
| 2025-10-10 | 20.70 | 21.06 | 20.28 | 20.38 | 19.92 | qfq | 47,513,190 | 978,983,064 | -1.78% |
| 2025-10-09 | 20.49 | 20.82 | 20.16 | 20.75 | 20.28 | qfq | 62,240,824 | 1,275,764,530 | 1.27% |
| 2025-09-30 | 20.12 | 20.78 | 20.04 | 20.49 | 20.03 | qfq | 58,219,243 | 1,190,688,489 | 0.00% |
| 2025-09-29 | 19.70 | 21.06 | 19.69 | 20.49 | 19.66 | qfq | 89,593,446 | 1,839,603,347 | 6.06% |
| 2025-09-26 | 18.43 | 19.80 | 18.38 | 19.32 | 18.54 | qfq | 62,504,992 | 1,192,097,703 | 4.43% |
| 2025-09-25 | 18.41 | 18.75 | 18.36 | 18.50 | 17.75 | qfq | 26,975,004 | 501,096,025 | 0.49% |
| 2025-09-24 | 17.59 | 18.41 | 17.56 | 18.41 | 17.67 | qfq | 32,481,107 | 588,476,584 | 4.19% |
| 2025-09-23 | 17.88 | 18.14 | 17.20 | 17.67 | 16.96 | qfq | 28,380,295 | 499,300,295 | -1.12% |
| 2025-09-22 | 18.12 | 18.31 | 17.67 | 17.87 | 17.15 | qfq | 24,449,942 | 437,083,533 | -1.33% |
| 2025-09-19 | 18.05 | 18.40 | 18.00 | 18.11 | 17.38 | qfq | 23,341,695 | 424,629,183 | 0.00% |
| 2025-09-18 | 18.58 | 18.60 | 17.85 | 18.11 | 17.38 | qfq | 36,780,852 | 671,273,884 | -2.79% |
| 2025-09-17 | 18.11 | 18.71 | 17.96 | 18.63 | 17.88 | qfq | 33,805,149 | 622,387,383 | 2.36% |
| 2025-09-16 | 18.34 | 18.37 | 17.75 | 18.20 | 17.47 | qfq | 33,442,445 | 602,654,075 | -0.76% |
| 2025-09-15 | 18.37 | 18.82 | 18.32 | 18.34 | 17.60 | qfq | 34,239,561 | 633,933,258 | 0.05% |
| 2025-09-12 | 18.64 | 18.68 | 18.27 | 18.33 | 17.59 | qfq | 30,762,896 | 566,203,843 | -1.61% |
| 2025-09-11 | 18.08 | 18.63 | 18.04 | 18.63 | 17.88 | qfq | 33,597,060 | 617,777,840 | 3.04% |
| 2025-09-10 | 18.26 | 18.45 | 17.89 | 18.08 | 17.35 | qfq | 27,965,587 | 507,059,966 | -1.79% |
| 2025-09-09 | 18.66 | 18.81 | 18.25 | 18.41 | 17.67 | qfq | 31,794,203 | 588,556,294 | -2.28% |
| 2025-09-08 | 18.88 | 18.92 | 18.36 | 18.84 | 18.08 | qfq | 47,976,978 | 897,422,718 | 1.29% |
| 2025-09-05 | 17.59 | 18.60 | 17.59 | 18.60 | 17.85 | qfq | 56,310,336 | 1,032,285,865 | 5.68% |
| 2025-09-04 | 18.01 | 18.48 | 17.21 | 17.60 | 16.89 | qfq | 46,815,993 | 836,115,351 | -1.90% |
| 2025-09-03 | 18.16 | 18.32 | 17.81 | 17.94 | 17.22 | qfq | 32,554,369 | 586,788,954 | -1.43% |
| 2025-09-02 | 18.55 | 18.57 | 17.90 | 18.20 | 17.47 | qfq | 51,285,607 | 933,255,546 | -1.83% |
| 2025-09-01 | 18.99 | 19.09 | 18.44 | 18.54 | 17.79 | qfq | 58,312,184 | 1,086,701,323 | -2.06% |
| 2025-08-29 | 18.65 | 19.22 | 18.59 | 18.93 | 18.17 | qfq | 65,285,569 | 1,236,057,043 | 1.56% |
| 2025-08-28 | 17.95 | 18.72 | 17.91 | 18.64 | 17.89 | qfq | 69,593,330 | 1,285,754,600 | 3.04% |
| 2025-08-27 | 18.28 | 18.79 | 18.05 | 18.09 | 17.36 | qfq | 67,612,400 | 1,244,111,534 | -1.04% |
| 2025-08-26 | 18.70 | 18.73 | 18.23 | 18.28 | 17.54 | qfq | 55,093,473 | 1,010,870,483 | -2.09% |
| 2025-08-25 | 18.30 | 18.91 | 18.10 | 18.67 | 17.92 | qfq | 90,629,073 | 1,681,029,152 | 3.04% |
| 2025-08-22 | 18.01 | 18.46 | 17.99 | 18.12 | 17.39 | qfq | 71,702,275 | 1,300,057,332 | -0.98% |
| 2025-08-21 | 17.85 | 19.17 | 17.69 | 18.30 | 17.56 | qfq | 121,745,132 | 2,268,549,299 | 4.99% |
| 2025-08-20 | 17.15 | 17.55 | 17.10 | 17.43 | 16.73 | qfq | 42,962,999 | 744,509,634 | 1.46% |
| 2025-08-19 | 17.13 | 17.42 | 17.02 | 17.18 | 16.49 | qfq | 38,467,916 | 660,783,312 | 0.12% |
| 2025-08-18 | 17.18 | 17.41 | 17.03 | 17.16 | 16.47 | qfq | 52,983,757 | 911,291,760 | 1.00% |
| 2025-08-15 | 16.38 | 17.16 | 16.35 | 16.99 | 16.31 | qfq | 49,671,860 | 842,004,296 | 3.28% |
| 2025-08-14 | 16.77 | 16.88 | 16.33 | 16.45 | 15.79 | qfq | 39,242,355 | 650,486,855 | -1.91% |
| 2025-08-13 | 16.01 | 16.97 | 15.99 | 16.77 | 16.09 | qfq | 56,942,815 | 941,235,820 | 4.62% |
| 2025-08-12 | 16.12 | 16.14 | 15.92 | 16.03 | 15.38 | qfq | 23,294,685 | 373,341,045 | -0.80% |
| 2025-08-11 | 16.11 | 16.24 | 15.97 | 16.16 | 15.51 | qfq | 28,462,162 | 458,810,591 | 0.37% |
| 2025-08-08 | 15.90 | 16.25 | 15.88 | 16.10 | 15.45 | qfq | 35,923,954 | 578,116,027 | 0.81% |
| 2025-08-07 | 15.81 | 16.08 | 15.66 | 15.97 | 15.33 | qfq | 41,915,700 | 666,655,254 | 0.95% |
| 2025-08-06 | 15.75 | 15.83 | 15.62 | 15.82 | 15.18 | qfq | 18,337,553 | 289,082,362 | 0.32% |
| 2025-08-05 | 15.56 | 15.77 | 15.53 | 15.77 | 15.13 | qfq | 23,209,456 | 363,633,697 | 1.68% |
| 2025-08-04 | 15.23 | 15.53 | 15.18 | 15.51 | 14.89 | qfq | 22,534,800 | 346,946,374 | 1.17% |
| 2025-08-01 | 15.43 | 15.64 | 15.30 | 15.33 | 14.71 | qfq | 24,288,650 | 375,103,461 | -0.58% |
| 2025-07-31 | 15.68 | 15.87 | 15.33 | 15.42 | 14.80 | qfq | 34,703,200 | 540,619,648 | -2.16% |
| 2025-07-30 | 16.13 | 16.13 | 15.60 | 15.76 | 15.13 | qfq | 46,579,193 | 738,814,013 | -2.48% |
| 2025-07-29 | 16.12 | 16.20 | 15.94 | 16.16 | 15.51 | qfq | 30,941,856 | 496,752,904 | -0.12% |
| 2025-07-28 | 16.24 | 16.29 | 15.96 | 16.18 | 15.53 | qfq | 41,754,500 | 672,808,792 | -0.49% |
| 2025-07-25 | 16.36 | 16.49 | 16.16 | 16.26 | 15.60 | qfq | 48,089,319 | 782,534,321 | -0.55% |
| 2025-07-24 | 15.81 | 16.42 | 15.78 | 16.35 | 15.69 | qfq | 75,285,066 | 1,221,851,871 | 3.28% |
| 2025-07-23 | 15.92 | 16.18 | 15.72 | 15.83 | 15.19 | qfq | 48,793,300 | 778,326,445 | -0.75% |
| 2025-07-22 | 15.81 | 16.09 | 15.72 | 15.95 | 15.31 | qfq | 47,793,365 | 761,210,301 | 0.95% |
| 2025-07-21 | 15.60 | 15.83 | 15.41 | 15.80 | 15.16 | qfq | 51,808,344 | 812,755,277 | 0.38% |
| 2025-07-18 | 15.79 | 16.15 | 15.68 | 15.74 | 15.11 | qfq | 66,808,140 | 1,060,063,563 | -0.32% |
| 2025-07-17 | 15.80 | 15.89 | 15.50 | 15.79 | 15.15 | qfq | 57,755,544 | 906,742,054 | 0.32% |
| 2025-07-16 | 15.59 | 16.07 | 15.50 | 15.74 | 15.11 | qfq | 102,059,246 | 1,605,694,968 | -1.44% |
| 2025-07-15 | 15.51 | 16.31 | 15.51 | 15.97 | 15.33 | qfq | 175,814,051 | 2,836,741,392 | 7.69% |
| 2025-07-14 | 15.07 | 15.19 | 14.82 | 14.83 | 14.23 | qfq | 40,183,282 | 600,019,619 | -1.20% |
| 2025-07-11 | 14.83 | 15.28 | 14.60 | 15.01 | 14.41 | qfq | 66,519,273 | 992,831,661 | 2.88% |
| 2025-07-10 | 14.42 | 14.67 | 14.37 | 14.59 | 14.00 | qfq | 33,408,534 | 485,972,958 | 1.74% |
| 2025-07-09 | 14.42 | 14.53 | 14.28 | 14.34 | 13.76 | qfq | 20,071,452 | 289,357,566 | -1.04% |
| 2025-07-08 | 14.03 | 14.62 | 14.01 | 14.49 | 13.91 | qfq | 38,118,302 | 549,076,993 | 3.28% |
| 2025-07-07 | 14.02 | 14.10 | 13.98 | 14.03 | 13.46 | qfq | 15,402,598 | 216,149,164 | -0.36% |
| 2025-07-04 | 14.32 | 14.38 | 14.01 | 14.08 | 13.51 | qfq | 22,249,700 | 314,164,708 | -1.47% |
| 2025-07-03 | 14.27 | 14.33 | 14.13 | 14.29 | 13.71 | qfq | 22,594,226 | 321,650,906 | 0.21% |
| 2025-07-02 | 14.17 | 14.32 | 14.06 | 14.26 | 13.69 | qfq | 24,524,100 | 348,386,663 | 0.64% |
| 2025-07-01 | 14.07 | 14.19 | 13.99 | 14.17 | 13.60 | qfq | 21,576,650 | 304,300,401 | 0.14% |
| 2025-06-30 | 13.97 | 14.15 | 13.90 | 14.15 | 13.58 | qfq | 31,723,144 | 445,325,510 | 2.24% |
| 2025-06-27 | 13.78 | 13.96 | 13.76 | 13.84 | 13.28 | qfq | 19,965,032 | 276,998,283 | 0.44% |
| 2025-06-26 | 13.99 | 13.99 | 13.76 | 13.78 | 13.22 | qfq | 20,538,200 | 284,905,138 | -1.50% |
| 2025-06-25 | 13.90 | 14.03 | 13.83 | 13.99 | 13.43 | qfq | 23,826,840 | 331,547,443 | 0.72% |
| 2025-06-24 | 13.68 | 13.91 | 13.68 | 13.89 | 13.33 | qfq | 26,474,279 | 366,560,181 | 1.83% |
| 2025-06-23 | 13.51 | 13.76 | 13.45 | 13.64 | 13.09 | qfq | 20,023,652 | 273,307,991 | -0.29% |
| 2025-06-20 | 13.52 | 13.98 | 13.47 | 13.68 | 13.13 | qfq | 32,095,716 | 442,260,782 | 1.41% |
| 2025-06-19 | 13.54 | 13.68 | 13.43 | 13.49 | 12.95 | qfq | 20,491,150 | 277,729,108 | -0.74% |
| 2025-06-18 | 13.86 | 13.88 | 13.50 | 13.59 | 13.04 | qfq | 25,317,603 | 344,883,411 | -2.02% |
| 2025-06-17 | 14.04 | 14.20 | 13.82 | 13.87 | 13.31 | qfq | 33,019,975 | 460,101,342 | -1.70% |
| 2025-06-16 | 14.11 | 14.30 | 14.00 | 14.11 | 13.54 | qfq | 34,965,607 | 494,201,180 | -0.84% |
| 2025-06-13 | 14.12 | 14.63 | 14.08 | 14.23 | 13.66 | qfq | 56,026,243 | 803,100,361 | 0.78% |
| 2025-06-12 | 13.99 | 14.23 | 13.88 | 14.12 | 13.55 | qfq | 52,778,704 | 741,623,449 | 0.71% |
| 2025-06-11 | 13.44 | 14.29 | 13.44 | 14.02 | 13.46 | qfq | 62,970,860 | 879,491,271 | 4.86% |
| 2025-06-10 | 13.50 | 13.55 | 13.27 | 13.37 | 12.83 | qfq | 19,908,200 | 266,775,743 | -0.96% |
| 2025-06-09 | 13.35 | 13.59 | 13.29 | 13.50 | 12.96 | qfq | 25,932,139 | 348,937,859 | 1.89% |
| 2025-06-06 | 13.29 | 13.46 | 13.21 | 13.25 | 12.72 | qfq | 14,581,070 | 193,739,618 | 0.00% |
| 2025-06-05 | 13.04 | 13.32 | 13.01 | 13.25 | 12.72 | qfq | 21,625,000 | 285,771,427 | 1.92% |
| 2025-06-04 | 12.85 | 13.07 | 12.82 | 13.00 | 12.48 | qfq | 19,045,000 | 247,025,915 | 1.48% |
| 2025-06-03 | 12.82 | 12.89 | 12.71 | 12.81 | 12.29 | qfq | 21,160,255 | 270,172,638 | -0.70% |
| 2025-05-30 | 13.20 | 13.23 | 12.86 | 12.90 | 12.38 | qfq | 22,170,170 | 286,809,135 | -5.36% |
| 2025-05-29 | 13.40 | 13.68 | 13.40 | 13.63 | 12.65 | qfq | 16,917,214 | 230,077,116 | 1.56% |
| 2025-05-28 | 13.37 | 13.48 | 13.36 | 13.42 | 12.46 | qfq | 9,521,004 | 127,734,852 | 0.45% |
| 2025-05-27 | 13.53 | 13.54 | 13.27 | 13.36 | 12.40 | qfq | 13,289,096 | 177,673,002 | -1.40% |
| 2025-05-26 | 13.52 | 13.62 | 13.43 | 13.55 | 12.58 | qfq | 11,404,700 | 154,164,542 | 0.00% |
| 2025-05-23 | 13.60 | 13.81 | 13.55 | 13.55 | 12.58 | qfq | 15,831,829 | 216,764,617 | -0.37% |
| 2025-05-22 | 13.68 | 13.83 | 13.60 | 13.60 | 12.63 | qfq | 10,201,429 | 139,495,144 | -0.87% |
| 2025-05-21 | 13.75 | 13.79 | 13.66 | 13.72 | 12.74 | qfq | 9,402,723 | 129,064,150 | -0.29% |
| 2025-05-20 | 13.81 | 13.83 | 13.69 | 13.76 | 12.77 | qfq | 12,351,931 | 169,820,750 | -0.29% |
| 2025-05-19 | 13.83 | 13.88 | 13.66 | 13.80 | 12.81 | qfq | 11,464,526 | 157,804,297 | -0.36% |
| 2025-05-16 | 13.76 | 13.99 | 13.73 | 13.85 | 12.86 | qfq | 11,974,469 | 166,269,818 | 0.58% |
| 2025-05-15 | 13.94 | 13.94 | 13.75 | 13.77 | 12.78 | qfq | 16,321,727 | 225,710,998 | -1.43% |
| 2025-05-14 | 13.88 | 14.04 | 13.85 | 13.97 | 12.97 | qfq | 18,585,805 | 259,040,439 | -0.21% |
| 2025-05-13 | 14.20 | 14.27 | 13.97 | 14.00 | 13.00 | qfq | 25,852,311 | 364,375,344 | 0.00% |
| 2025-05-12 | 13.92 | 14.02 | 13.82 | 14.00 | 13.00 | qfq | 20,387,951 | 284,104,792 | 1.89% |
| 2025-05-09 | 13.93 | 13.93 | 13.63 | 13.74 | 12.76 | qfq | 20,308,100 | 279,407,195 | -1.01% |
| 2025-05-08 | 13.50 | 13.89 | 13.46 | 13.88 | 12.89 | qfq | 26,218,970 | 361,845,209 | 2.44% |
| 2025-05-07 | 13.59 | 13.68 | 13.44 | 13.55 | 12.58 | qfq | 23,695,277 | 320,857,030 | 0.30% |
| 2025-05-06 | 13.21 | 13.55 | 13.19 | 13.51 | 12.54 | qfq | 33,628,095 | 452,239,935 | 3.29% |
| 2025-04-30 | 13.00 | 13.19 | 12.95 | 13.08 | 12.14 | qfq | 18,442,999 | 241,639,480 | 0.93% |
| 2025-04-29 | 12.91 | 13.03 | 12.90 | 12.96 | 12.03 | qfq | 12,101,269 | 156,889,162 | 0.23% |
| 2025-04-28 | 13.17 | 13.19 | 12.89 | 12.93 | 12.00 | qfq | 20,119,100 | 261,183,965 | -1.75% |
| 2025-04-25 | 13.09 | 13.25 | 12.98 | 13.16 | 12.22 | qfq | 20,612,700 | 270,672,067 | 1.23% |
| 2025-04-24 | 13.13 | 13.29 | 12.98 | 13.00 | 12.07 | qfq | 26,834,500 | 352,136,305 | -0.61% |
| 2025-04-23 | 12.97 | 13.24 | 12.90 | 13.08 | 12.14 | qfq | 25,679,432 | 335,331,835 | 1.47% |
| 2025-04-22 | 13.00 | 13.02 | 12.87 | 12.89 | 11.97 | qfq | 19,550,247 | 252,896,746 | -0.92% |
| 2025-04-21 | 13.08 | 13.17 | 12.72 | 13.01 | 12.08 | qfq | 27,070,300 | 351,114,587 | 0.00% |
| 2025-04-18 | 12.86 | 13.06 | 12.78 | 13.01 | 12.08 | qfq | 11,075,600 | 143,224,138 | 1.09% |
| 2025-04-17 | 12.75 | 12.99 | 12.72 | 12.87 | 11.95 | qfq | 12,250,100 | 157,970,368 | 0.16% |
| 2025-04-16 | 13.06 | 13.11 | 12.70 | 12.85 | 11.93 | qfq | 17,165,189 | 220,969,947 | -1.76% |
| 2025-04-15 | 13.18 | 13.22 | 13.02 | 13.08 | 12.14 | qfq | 15,180,100 | 198,846,143 | -0.76% |
| 2025-04-14 | 13.20 | 13.42 | 13.06 | 13.18 | 12.24 | qfq | 25,342,898 | 335,045,990 | 1.46% |
| 2025-04-11 | 12.62 | 13.07 | 12.55 | 12.99 | 12.06 | qfq | 24,946,928 | 321,725,004 | 2.28% |
| 2025-04-10 | 12.96 | 13.24 | 12.67 | 12.70 | 11.79 | qfq | 42,885,398 | 555,774,810 | 2.25% |
| 2025-04-09 | 12.31 | 12.56 | 11.70 | 12.42 | 11.53 | qfq | 42,394,401 | 518,304,237 | -1.04% |
| 2025-04-08 | 12.95 | 13.06 | 12.33 | 12.55 | 11.65 | qfq | 53,905,250 | 677,554,052 | -3.61% |
| 2025-04-07 | 13.70 | 13.75 | 13.02 | 13.02 | 12.09 | qfq | 31,511,413 | 417,918,368 | -10.02% |
| 2025-04-03 | 14.62 | 14.78 | 14.32 | 14.47 | 13.43 | qfq | 35,055,540 | 509,041,927 | -5.11% |
| 2025-04-02 | 15.29 | 15.45 | 15.18 | 15.25 | 14.16 | qfq | 16,511,585 | 252,663,757 | 0.20% |
| 2025-04-01 | 15.40 | 15.48 | 15.18 | 15.22 | 14.13 | qfq | 16,694,900 | 255,169,331 | -0.65% |
| 2025-03-31 | 15.35 | 15.48 | 15.16 | 15.32 | 14.22 | qfq | 17,900,243 | 274,135,250 | -0.52% |
| 2025-03-28 | 15.67 | 15.67 | 15.30 | 15.40 | 14.30 | qfq | 22,257,704 | 343,850,110 | -1.16% |
| 2025-03-27 | 15.80 | 15.80 | 15.43 | 15.58 | 14.46 | qfq | 24,652,461 | 384,957,108 | -1.83% |
| 2025-03-26 | 15.73 | 16.08 | 15.60 | 15.87 | 14.73 | qfq | 28,291,233 | 450,012,219 | 1.21% |
| 2025-03-25 | 15.78 | 16.09 | 15.57 | 15.68 | 14.56 | qfq | 24,151,100 | 381,549,752 | -0.82% |
| 2025-03-24 | 15.76 | 15.93 | 15.56 | 15.81 | 14.68 | qfq | 27,670,766 | 435,801,369 | 0.64% |
| 2025-03-21 | 15.77 | 15.82 | 15.46 | 15.71 | 14.58 | qfq | 35,530,549 | 555,793,340 | -0.13% |
| 2025-03-20 | 15.94 | 16.03 | 15.68 | 15.73 | 14.60 | qfq | 34,194,582 | 541,544,546 | -1.50% |
| 2025-03-19 | 16.08 | 16.18 | 15.83 | 15.97 | 14.83 | qfq | 43,544,711 | 694,737,498 | -1.42% |
| 2025-03-18 | 15.83 | 16.29 | 15.82 | 16.20 | 15.04 | qfq | 51,952,005 | 834,313,709 | 2.60% |
| 2025-03-17 | 15.78 | 16.10 | 15.56 | 15.79 | 14.66 | qfq | 71,265,016 | 1,126,670,285 | 1.81% |
| 2025-03-14 | 15.45 | 15.88 | 15.40 | 15.51 | 14.40 | qfq | 101,710,515 | 1,589,802,929 | 0.39% |
| 2025-03-13 | 14.97 | 15.56 | 14.88 | 15.45 | 14.34 | qfq | 127,169,420 | 1,947,804,863 | 2.25% |
| 2025-03-12 | 14.95 | 15.11 | 14.70 | 15.11 | 14.03 | qfq | 80,262,418 | 1,207,951,627 | 9.97% |
| 2025-03-11 | 13.52 | 13.74 | 13.41 | 13.74 | 12.76 | qfq | 26,674,732 | 362,423,424 | 0.44% |
| 2025-03-10 | 13.31 | 13.75 | 13.28 | 13.68 | 12.70 | qfq | 36,279,567 | 491,559,416 | 2.86% |
| 2025-03-07 | 13.28 | 13.45 | 13.20 | 13.30 | 12.35 | qfq | 20,190,190 | 269,396,008 | 0.08% |
| 2025-03-06 | 13.09 | 13.36 | 13.09 | 13.29 | 12.34 | qfq | 21,267,806 | 281,313,093 | 1.61% |
| 2025-03-05 | 13.18 | 13.24 | 12.97 | 13.08 | 12.14 | qfq | 13,450,400 | 175,497,253 | -0.98% |
| 2025-03-04 | 13.03 | 13.23 | 12.97 | 13.21 | 12.26 | qfq | 14,188,608 | 186,204,785 | 0.92% |
| 2025-03-03 | 12.90 | 13.29 | 12.90 | 13.09 | 12.15 | qfq | 21,716,004 | 286,098,237 | 1.47% |
| 2025-02-28 | 13.20 | 13.28 | 12.85 | 12.90 | 11.98 | qfq | 17,584,367 | 229,793,965 | -2.35% |
| 2025-02-27 | 13.26 | 13.33 | 13.06 | 13.21 | 12.26 | qfq | 18,537,800 | 244,321,819 | -0.30% |
| 2025-02-26 | 13.00 | 13.25 | 13.00 | 13.25 | 12.30 | qfq | 20,441,121 | 269,399,889 | 1.92% |
| 2025-02-25 | 12.98 | 13.09 | 12.88 | 13.00 | 12.07 | qfq | 11,448,007 | 148,821,862 | -0.31% |
| 2025-02-24 | 13.05 | 13.13 | 12.90 | 13.04 | 12.11 | qfq | 16,066,061 | 209,357,043 | 0.08% |
| 2025-02-21 | 13.07 | 13.14 | 12.90 | 13.03 | 12.10 | qfq | 18,088,352 | 235,379,098 | -0.69% |
| 2025-02-20 | 13.01 | 13.24 | 12.97 | 13.12 | 12.18 | qfq | 20,839,388 | 273,920,269 | 0.85% |
| 2025-02-19 | 12.65 | 13.03 | 12.63 | 13.01 | 12.08 | qfq | 17,406,404 | 224,744,454 | 2.60% |
| 2025-02-18 | 12.84 | 12.91 | 12.63 | 12.68 | 11.77 | qfq | 13,037,466 | 166,860,533 | -1.25% |
| 2025-02-17 | 12.94 | 12.98 | 12.70 | 12.84 | 11.92 | qfq | 15,375,774 | 197,045,997 | -0.77% |
| 2025-02-14 | 12.86 | 13.04 | 12.85 | 12.94 | 12.01 | qfq | 11,003,674 | 142,359,120 | 0.39% |
| 2025-02-13 | 13.01 | 13.09 | 12.88 | 12.89 | 11.97 | qfq | 13,258,961 | 172,048,125 | -1.30% |
| 2025-02-12 | 12.93 | 13.09 | 12.91 | 13.06 | 12.12 | qfq | 11,937,911 | 155,120,403 | 0.54% |
| 2025-02-11 | 13.07 | 13.09 | 12.93 | 12.99 | 12.06 | qfq | 9,911,800 | 128,617,259 | -0.61% |
| 2025-02-10 | 13.16 | 13.20 | 13.02 | 13.07 | 12.13 | qfq | 18,153,719 | 237,289,747 | -1.13% |
| 2025-02-07 | 13.17 | 13.38 | 13.09 | 13.22 | 12.27 | qfq | 21,680,798 | 287,527,828 | 0.15% |
| 2025-02-06 | 12.74 | 13.21 | 12.72 | 13.20 | 12.25 | qfq | 18,410,961 | 240,127,699 | 3.04% |
| 2025-02-05 | 12.93 | 12.99 | 12.71 | 12.81 | 11.89 | qfq | 12,290,250 | 157,525,270 | -0.47% |
| 2025-01-27 | 13.02 | 13.10 | 12.85 | 12.87 | 11.95 | qfq | 8,745,541 | 113,239,100 | -0.92% |
| 2025-01-24 | 12.70 | 13.00 | 12.63 | 12.99 | 12.06 | qfq | 13,004,179 | 167,507,359 | 2.12% |
| 2025-01-23 | 12.83 | 13.00 | 12.71 | 12.72 | 11.81 | qfq | 14,716,674 | 189,218,647 | 0.16% |
| 2025-01-22 | 12.87 | 12.90 | 12.61 | 12.70 | 11.79 | qfq | 11,367,397 | 144,445,248 | -1.70% |
| 2025-01-21 | 13.18 | 13.23 | 12.85 | 12.92 | 11.99 | qfq | 16,401,154 | 212,640,787 | -1.82% |
| 2025-01-20 | 13.49 | 13.60 | 13.11 | 13.16 | 12.22 | qfq | 23,636,574 | 313,501,088 | -2.88% |
| 2025-01-17 | 12.86 | 13.71 | 12.82 | 13.55 | 12.58 | qfq | 29,643,835 | 394,542,836 | 5.12% |
| 2025-01-16 | 12.91 | 13.11 | 12.80 | 12.89 | 11.97 | qfq | 10,279,905 | 133,051,073 | 0.31% |
| 2025-01-15 | 12.90 | 13.00 | 12.67 | 12.85 | 11.93 | qfq | 12,175,297 | 156,095,465 | -0.62% |
| 2025-01-14 | 12.53 | 12.95 | 12.47 | 12.93 | 12.00 | qfq | 12,652,642 | 161,573,755 | 2.95% |
| 2025-01-13 | 12.45 | 12.65 | 12.41 | 12.56 | 11.66 | qfq | 6,661,674 | 83,580,918 | -0.08% |
| 2025-01-10 | 12.67 | 12.81 | 12.55 | 12.57 | 11.67 | qfq | 8,431,101 | 106,869,761 | -0.87% |
| 2025-01-09 | 12.60 | 13.00 | 12.58 | 12.68 | 11.77 | qfq | 10,317,400 | 132,103,220 | 0.32% |
| 2025-01-08 | 12.77 | 12.88 | 12.47 | 12.64 | 11.73 | qfq | 9,726,504 | 123,375,470 | -1.48% |
| 2025-01-07 | 12.65 | 12.90 | 12.53 | 12.83 | 11.91 | qfq | 10,163,000 | 129,694,223 | 1.10% |
| 2025-01-06 | 12.42 | 12.88 | 12.41 | 12.69 | 11.78 | qfq | 12,648,512 | 160,273,592 | 2.17% |
| 2025-01-03 | 12.58 | 12.80 | 12.38 | 12.42 | 11.53 | qfq | 11,318,004 | 142,614,694 | -0.88% |
| 2025-01-02 | 12.88 | 13.00 | 12.42 | 12.53 | 11.63 | qfq | 12,284,042 | 156,247,847 | -3.32% |
| 2024-12-31 | 13.29 | 13.33 | 12.89 | 12.96 | 12.03 | qfq | 13,662,891 | 178,195,799 | -2.41% |
| 2024-12-30 | 13.20 | 13.37 | 13.11 | 13.28 | 12.33 | qfq | 9,015,075 | 119,591,160 | 0.38% |
| 2024-12-27 | 13.27 | 13.44 | 13.22 | 13.23 | 12.28 | qfq | 10,365,364 | 138,031,751 | -0.30% |
| 2024-12-26 | 13.22 | 13.33 | 13.15 | 13.27 | 12.32 | qfq | 7,399,528 | 98,166,775 | 0.53% |
| 2024-12-25 | 13.21 | 13.28 | 13.11 | 13.20 | 12.25 | qfq | 6,583,164 | 86,748,058 | -0.15% |
| 2024-12-24 | 13.04 | 13.23 | 13.02 | 13.22 | 12.27 | qfq | 11,397,483 | 149,905,976 | 1.69% |
| 2024-12-23 | 13.24 | 13.29 | 13.00 | 13.00 | 12.07 | qfq | 12,760,098 | 167,449,645 | -1.81% |
| 2024-12-20 | 13.21 | 13.34 | 13.18 | 13.24 | 12.29 | qfq | 7,216,600 | 95,651,622 | -0.08% |
| 2024-12-19 | 13.21 | 13.29 | 13.06 | 13.25 | 12.30 | qfq | 9,261,007 | 122,002,339 | -0.45% |
| 2024-12-18 | 13.34 | 13.40 | 13.29 | 13.31 | 12.36 | qfq | 7,001,729 | 93,389,224 | 0.08% |
| 2024-12-17 | 13.30 | 13.49 | 13.28 | 13.30 | 12.35 | qfq | 9,254,733 | 123,718,936 | -0.30% |
| 2024-12-16 | 13.41 | 13.45 | 13.27 | 13.34 | 12.38 | qfq | 11,311,928 | 150,860,388 | -0.89% |
| 2024-12-13 | 13.76 | 13.76 | 13.46 | 13.46 | 12.50 | qfq | 16,816,679 | 227,631,799 | -1.90% |
| 2024-12-12 | 13.67 | 13.72 | 13.53 | 13.72 | 12.74 | qfq | 14,879,838 | 202,863,344 | 0.37% |
| 2024-12-11 | 13.60 | 13.68 | 13.56 | 13.67 | 12.69 | qfq | 10,873,004 | 148,162,636 | 0.44% |
| 2024-12-10 | 13.81 | 13.89 | 13.58 | 13.61 | 12.64 | qfq | 17,167,283 | 235,999,808 | 0.37% |
| 2024-12-09 | 13.72 | 13.74 | 13.48 | 13.56 | 12.59 | qfq | 12,888,083 | 175,298,570 | -1.09% |
| 2024-12-06 | 13.69 | 13.78 | 13.43 | 13.71 | 12.73 | qfq | 19,567,979 | 266,387,760 | 0.07% |
| 2024-12-05 | 13.82 | 13.82 | 13.62 | 13.70 | 12.72 | qfq | 14,935,317 | 204,641,085 | -1.15% |
| 2024-12-04 | 13.80 | 13.96 | 13.69 | 13.86 | 12.87 | qfq | 26,702,447 | 369,607,509 | 0.65% |
| 2024-12-03 | 13.85 | 13.93 | 13.63 | 13.77 | 12.78 | qfq | 19,514,124 | 268,021,827 | -0.79% |
| 2024-12-02 | 13.41 | 14.32 | 13.36 | 13.88 | 12.89 | qfq | 39,539,172 | 550,829,230 | 3.12% |
| 2024-11-29 | 13.39 | 13.59 | 13.27 | 13.46 | 12.50 | qfq | 18,451,250 | 247,965,383 | 0.37% |
| 2024-11-28 | 13.53 | 13.61 | 13.35 | 13.41 | 12.45 | qfq | 13,372,611 | 180,134,518 | -0.89% |
| 2024-11-27 | 13.35 | 13.54 | 13.16 | 13.53 | 12.56 | qfq | 13,400,900 | 178,811,752 | 1.12% |
| 2024-11-26 | 13.50 | 13.67 | 13.33 | 13.38 | 12.42 | qfq | 11,661,991 | 157,123,780 | -1.18% |
| 2024-11-25 | 13.48 | 13.70 | 13.34 | 13.54 | 12.57 | qfq | 16,168,389 | 218,399,171 | 0.37% |
| 2024-11-22 | 13.84 | 14.03 | 13.48 | 13.49 | 12.52 | qfq | 24,603,500 | 338,772,682 | -2.88% |
| 2024-11-21 | 14.18 | 14.23 | 13.80 | 13.89 | 12.90 | qfq | 15,571,137 | 217,162,310 | -0.36% |
| 2024-11-20 | 13.85 | 13.99 | 13.79 | 13.94 | 12.94 | qfq | 14,998,467 | 208,363,537 | 0.07% |
| 2024-11-19 | 13.61 | 13.94 | 13.53 | 13.93 | 12.93 | qfq | 16,559,721 | 227,768,994 | 2.80% |
| 2024-11-18 | 13.84 | 13.92 | 13.47 | 13.55 | 12.58 | qfq | 20,672,001 | 282,859,743 | -1.95% |
| 2024-11-15 | 14.41 | 14.52 | 13.81 | 13.82 | 12.83 | qfq | 36,315,109 | 511,743,211 | -4.29% |
| 2024-11-14 | 14.90 | 15.00 | 14.40 | 14.44 | 13.41 | qfq | 21,586,534 | 316,428,868 | -3.54% |
| 2024-11-13 | 14.68 | 14.98 | 14.61 | 14.97 | 13.90 | qfq | 21,895,033 | 324,639,674 | 1.15% |
| 2024-11-12 | 15.06 | 15.23 | 14.65 | 14.80 | 13.74 | qfq | 33,166,357 | 496,027,858 | -1.60% |
| 2024-11-11 | 14.65 | 15.10 | 14.53 | 15.04 | 13.96 | qfq | 36,140,614 | 540,218,965 | 2.52% |
| 2024-11-08 | 14.78 | 15.04 | 14.62 | 14.67 | 13.62 | qfq | 40,421,145 | 599,983,951 | -0.47% |
| 2024-11-07 | 14.97 | 14.97 | 14.42 | 14.74 | 13.68 | qfq | 57,251,772 | 836,489,889 | -1.73% |
| 2024-11-06 | 15.22 | 15.59 | 14.88 | 15.00 | 13.93 | qfq | 59,432,921 | 902,981,185 | -2.47% |
| 2024-11-05 | 14.91 | 15.65 | 14.77 | 15.38 | 14.28 | qfq | 60,101,248 | 911,110,652 | 1.92% |
| 2024-11-04 | 16.18 | 16.19 | 14.70 | 15.09 | 14.01 | qfq | 68,158,922 | 1,026,813,370 | -5.69% |
| 2024-11-01 | 14.79 | 16.37 | 14.70 | 16.00 | 14.85 | qfq | 83,738,831 | 1,322,732,558 | 7.38% |
| 2024-10-31 | 14.70 | 15.04 | 14.53 | 14.90 | 13.83 | qfq | 22,002,456 | 326,820,067 | 1.50% |
| 2024-10-30 | 14.72 | 14.90 | 14.55 | 14.68 | 13.63 | qfq | 18,567,302 | 273,262,467 | -0.81% |
| 2024-10-29 | 14.85 | 15.56 | 14.73 | 14.80 | 13.74 | qfq | 43,828,800 | 664,320,246 | 0.82% |
| 2024-10-28 | 15.30 | 15.33 | 14.58 | 14.68 | 13.63 | qfq | 43,360,847 | 642,085,700 | -3.67% |
| 2024-10-25 | 14.15 | 15.38 | 14.10 | 15.24 | 14.15 | qfq | 59,008,204 | 880,822,885 | 8.47% |
| 2024-10-24 | 14.33 | 14.37 | 13.95 | 14.05 | 13.04 | qfq | 14,502,548 | 203,893,521 | -1.54% |
| 2024-10-23 | 13.89 | 14.60 | 13.87 | 14.27 | 13.25 | qfq | 29,644,284 | 422,437,758 | 2.51% |
| 2024-10-22 | 13.69 | 13.99 | 13.60 | 13.92 | 12.92 | qfq | 20,326,704 | 281,329,528 | 1.16% |
| 2024-10-21 | 13.53 | 14.12 | 13.53 | 13.76 | 12.77 | qfq | 20,103,071 | 278,083,690 | 2.15% |
| 2024-10-18 | 13.11 | 13.79 | 13.06 | 13.47 | 12.51 | qfq | 19,431,347 | 259,887,495 | 2.75% |
| 2024-10-17 | 13.44 | 13.50 | 13.11 | 13.11 | 12.17 | qfq | 9,245,084 | 123,007,413 | -0.91% |
| 2024-10-16 | 13.36 | 13.58 | 13.20 | 13.23 | 12.28 | qfq | 10,854,706 | 145,079,168 | -1.34% |
| 2024-10-15 | 13.70 | 13.82 | 13.41 | 13.41 | 12.45 | qfq | 12,770,598 | 173,273,032 | -2.40% |
| 2024-10-14 | 13.42 | 13.79 | 13.22 | 13.74 | 12.76 | qfq | 14,363,512 | 194,484,674 | 2.54% |
| 2024-10-11 | 14.15 | 14.20 | 13.26 | 13.40 | 12.44 | qfq | 16,116,717 | 219,354,276 | -4.96% |
| 2024-10-10 | 14.14 | 14.45 | 13.89 | 14.10 | 13.09 | qfq | 22,627,328 | 321,706,739 | 0.79% |
| 2024-10-09 | 14.60 | 14.74 | 13.71 | 13.99 | 12.99 | qfq | 36,828,692 | 524,899,105 | -6.11% |
| 2024-10-08 | 15.61 | 15.61 | 14.09 | 14.90 | 13.83 | qfq | 45,964,299 | 686,053,936 | 5.00% |
| 2024-09-30 | 13.60 | 14.26 | 13.38 | 14.19 | 13.17 | qfq | 33,269,943 | 462,015,418 | 9.32% |
| 2024-09-27 | 12.45 | 13.15 | 12.45 | 12.98 | 12.05 | qfq | 22,181,238 | 283,974,068 | 5.79% |
| 2024-09-26 | 11.90 | 12.28 | 11.80 | 12.27 | 11.39 | qfq | 14,052,421 | 169,142,021 | 3.11% |
| 2024-09-25 | 11.75 | 12.12 | 11.75 | 11.90 | 11.05 | qfq | 16,279,824 | 195,023,646 | 2.15% |
| 2024-09-24 | 11.20 | 11.72 | 11.15 | 11.65 | 10.82 | qfq | 16,826,869 | 193,022,911 | 4.39% |
| 2024-09-23 | 11.21 | 11.40 | 11.14 | 11.16 | 10.36 | qfq | 7,990,170 | 89,738,350 | -0.62% |
| 2024-09-20 | 11.60 | 11.64 | 11.10 | 11.23 | 10.43 | qfq | 15,067,544 | 169,475,976 | -3.19% |
| 2024-09-19 | 11.50 | 11.77 | 11.32 | 11.60 | 10.77 | qfq | 8,828,800 | 101,988,019 | 1.84% |
| 2024-09-18 | 11.62 | 11.65 | 11.35 | 11.39 | 10.57 | qfq | 7,884,146 | 90,329,387 | -1.98% |
| 2024-09-13 | 11.94 | 11.97 | 11.40 | 11.62 | 10.79 | qfq | 10,351,621 | 121,072,510 | -2.35% |
| 2024-09-12 | 11.90 | 12.24 | 11.90 | 11.90 | 11.05 | qfq | 6,975,021 | 84,130,029 | 0.00% |
| 2024-09-11 | 11.77 | 12.09 | 11.77 | 11.90 | 11.05 | qfq | 5,982,167 | 71,444,684 | 0.59% |
| 2024-09-10 | 11.79 | 11.90 | 11.60 | 11.83 | 10.98 | qfq | 5,977,869 | 70,226,590 | 0.42% |
| 2024-09-09 | 11.85 | 11.99 | 11.68 | 11.78 | 10.94 | qfq | 9,380,599 | 110,687,073 | -1.34% |
| 2024-09-06 | 12.15 | 12.20 | 11.92 | 11.94 | 11.08 | qfq | 8,620,500 | 103,638,818 | -1.97% |
| 2024-09-05 | 12.18 | 12.33 | 12.10 | 12.18 | 11.31 | qfq | 6,914,450 | 84,443,021 | 0.00% |
| 2024-09-04 | 12.10 | 12.27 | 12.07 | 12.18 | 11.31 | qfq | 7,016,999 | 85,529,704 | 0.16% |
| 2024-09-03 | 11.89 | 12.21 | 11.81 | 12.16 | 11.29 | qfq | 10,444,500 | 126,484,223 | 2.44% |
| 2024-09-02 | 12.01 | 12.18 | 11.87 | 11.87 | 11.02 | qfq | 11,286,900 | 135,389,363 | -1.66% |
| 2024-08-30 | 12.19 | 12.34 | 12.06 | 12.07 | 11.21 | qfq | 22,325,025 | 271,671,728 | -0.90% |
| 2024-08-29 | 11.40 | 12.26 | 11.40 | 12.18 | 11.31 | qfq | 12,928,404 | 155,670,775 | 3.66% |
| 2024-08-28 | 11.75 | 11.81 | 11.59 | 11.75 | 10.91 | qfq | 5,526,400 | 64,770,845 | -0.34% |
| 2024-08-27 | 11.89 | 11.89 | 11.68 | 11.79 | 10.95 | qfq | 6,013,774 | 70,740,181 | -0.84% |
| 2024-08-26 | 11.84 | 12.08 | 11.78 | 11.89 | 11.04 | qfq | 8,996,290 | 107,459,728 | 0.42% |
| 2024-08-23 | 11.75 | 11.92 | 11.70 | 11.84 | 10.99 | qfq | 4,042,650 | 47,792,055 | 0.25% |
| 2024-08-22 | 11.95 | 12.03 | 11.77 | 11.81 | 10.96 | qfq | 5,579,594 | 66,174,286 | -1.17% |
| 2024-08-21 | 11.96 | 12.09 | 11.86 | 11.95 | 11.09 | qfq | 6,037,624 | 72,301,823 | -0.17% |
| 2024-08-20 | 12.32 | 12.43 | 11.93 | 11.97 | 11.11 | qfq | 10,438,504 | 126,539,642 | -3.00% |
| 2024-08-19 | 12.51 | 12.62 | 12.20 | 12.34 | 11.46 | qfq | 18,893,041 | 234,187,411 | 3.70% |
| 2024-08-16 | 12.12 | 12.16 | 11.88 | 11.90 | 11.05 | qfq | 5,801,346 | 69,567,618 | -1.49% |
| 2024-08-15 | 12.17 | 12.27 | 12.00 | 12.08 | 11.21 | qfq | 8,278,728 | 100,419,278 | -1.23% |
| 2024-08-14 | 12.36 | 12.47 | 12.15 | 12.23 | 11.35 | qfq | 5,555,565 | 68,146,370 | -1.13% |
| 2024-08-13 | 12.09 | 12.39 | 12.09 | 12.37 | 11.48 | qfq | 7,591,804 | 92,651,160 | 1.81% |
| 2024-08-12 | 12.25 | 12.34 | 12.09 | 12.15 | 11.28 | qfq | 4,880,300 | 59,507,675 | -0.49% |
| 2024-08-09 | 12.38 | 12.44 | 12.21 | 12.21 | 11.34 | qfq | 5,342,317 | 65,769,535 | -0.97% |
| 2024-08-08 | 12.34 | 12.45 | 12.28 | 12.33 | 11.45 | qfq | 7,214,682 | 89,241,811 | -0.16% |
| 2024-08-07 | 12.17 | 12.47 | 12.07 | 12.35 | 11.47 | qfq | 12,728,231 | 156,766,032 | 1.48% |
| 2024-08-06 | 12.09 | 12.38 | 12.06 | 12.17 | 11.30 | qfq | 9,094,861 | 111,002,439 | 0.91% |
| 2024-08-05 | 12.16 | 12.48 | 12.06 | 12.06 | 11.20 | qfq | 12,253,652 | 149,974,438 | -0.82% |
| 2024-08-02 | 12.05 | 12.36 | 12.01 | 12.16 | 11.29 | qfq | 13,073,246 | 159,627,704 | 0.50% |
| 2024-08-01 | 12.19 | 12.33 | 12.07 | 12.10 | 11.23 | qfq | 7,770,111 | 94,604,643 | -0.82% |
| 2024-07-31 | 11.78 | 12.26 | 11.72 | 12.20 | 11.33 | qfq | 12,702,808 | 153,716,512 | 3.39% |
| 2024-07-30 | 11.58 | 11.83 | 11.48 | 11.80 | 10.95 | qfq | 7,386,672 | 86,363,550 | 1.55% |
| 2024-07-29 | 11.73 | 11.84 | 11.61 | 11.62 | 10.79 | qfq | 6,640,797 | 77,496,447 | -1.19% |
| 2024-07-26 | 11.61 | 11.77 | 11.58 | 11.76 | 10.92 | qfq | 6,462,223 | 75,678,047 | 1.29% |
| 2024-07-25 | 11.26 | 11.76 | 11.25 | 11.61 | 10.78 | qfq | 9,209,534 | 106,667,837 | 2.20% |
| 2024-07-24 | 11.50 | 11.58 | 11.35 | 11.36 | 10.55 | qfq | 6,551,187 | 74,883,235 | -1.22% |
| 2024-07-23 | 11.83 | 11.85 | 11.50 | 11.50 | 10.68 | qfq | 11,644,862 | 135,363,324 | -2.54% |
| 2024-07-22 | 11.93 | 12.03 | 11.78 | 11.80 | 10.95 | qfq | 7,583,024 | 90,183,259 | -1.26% |
| 2024-07-19 | 11.85 | 12.03 | 11.81 | 11.95 | 11.09 | qfq | 6,431,900 | 76,776,158 | 0.25% |
| 2024-07-18 | 11.75 | 11.95 | 11.62 | 11.92 | 11.07 | qfq | 8,886,648 | 104,675,727 | 0.59% |
| 2024-07-17 | 11.99 | 12.05 | 11.80 | 11.85 | 11.00 | qfq | 9,235,044 | 109,992,382 | -0.92% |
| 2024-07-16 | 11.94 | 11.99 | 11.76 | 11.96 | 11.10 | qfq | 6,380,200 | 75,854,936 | 0.25% |
| 2024-07-15 | 11.98 | 12.05 | 11.88 | 11.93 | 11.08 | qfq | 4,896,262 | 58,514,162 | -1.00% |
| 2024-07-12 | 12.12 | 12.19 | 12.05 | 12.05 | 11.19 | qfq | 6,221,927 | 75,327,952 | -0.99% |
| 2024-07-11 | 12.01 | 12.25 | 11.96 | 12.17 | 11.30 | qfq | 10,903,882 | 132,221,126 | 2.96% |
| 2024-07-10 | 11.77 | 12.06 | 11.75 | 11.82 | 10.97 | qfq | 6,877,688 | 82,050,222 | -0.25% |
| 2024-07-09 | 11.54 | 11.93 | 11.44 | 11.85 | 11.00 | qfq | 9,501,501 | 111,018,039 | 2.78% |
| 2024-07-08 | 11.76 | 11.88 | 11.48 | 11.53 | 10.70 | qfq | 7,975,990 | 92,850,481 | -2.95% |
| 2024-07-05 | 11.87 | 11.94 | 11.73 | 11.88 | 11.03 | qfq | 6,375,300 | 75,497,821 | 0.00% |
| 2024-07-04 | 12.05 | 12.12 | 11.83 | 11.88 | 11.03 | qfq | 7,593,386 | 90,532,012 | -1.08% |
| 2024-07-03 | 12.15 | 12.21 | 11.90 | 12.01 | 11.15 | qfq | 10,521,800 | 126,498,342 | -0.91% |
| 2024-07-02 | 12.40 | 12.48 | 12.10 | 12.12 | 11.25 | qfq | 15,113,404 | 184,846,087 | -3.19% |
| 2024-07-01 | 12.92 | 12.98 | 12.31 | 12.52 | 11.62 | qfq | 15,996,740 | 201,006,175 | 0.40% |
| 2024-06-28 | 12.10 | 12.68 | 12.10 | 12.47 | 11.58 | qfq | 12,265,300 | 153,441,650 | 3.06% |
| 2024-06-27 | 12.50 | 12.51 | 12.10 | 12.10 | 11.23 | qfq | 11,691,726 | 143,159,216 | -4.12% |
| 2024-06-26 | 12.48 | 12.64 | 12.34 | 12.62 | 11.72 | qfq | 10,573,804 | 132,153,632 | 0.72% |
| 2024-06-25 | 12.63 | 12.80 | 12.42 | 12.53 | 11.63 | qfq | 9,546,000 | 120,409,579 | -1.57% |
| 2024-06-24 | 13.10 | 13.10 | 12.70 | 12.73 | 11.82 | qfq | 13,048,858 | 167,519,634 | -3.34% |
| 2024-06-21 | 13.22 | 13.33 | 13.13 | 13.17 | 12.23 | qfq | 8,236,608 | 108,756,932 | -0.75% |
| 2024-06-20 | 13.67 | 13.75 | 13.27 | 13.27 | 12.32 | qfq | 8,755,884 | 117,526,369 | -2.86% |
| 2024-06-19 | 13.97 | 14.02 | 13.66 | 13.66 | 12.68 | qfq | 9,172,800 | 126,384,604 | -2.29% |
| 2024-06-18 | 13.92 | 14.12 | 13.92 | 13.98 | 12.98 | qfq | 8,760,379 | 122,813,984 | 0.43% |
| 2024-06-17 | 13.63 | 14.10 | 13.52 | 13.92 | 12.92 | qfq | 13,303,067 | 184,798,019 | 1.31% |
| 2024-06-14 | 13.57 | 13.78 | 13.42 | 13.74 | 12.76 | qfq | 8,840,564 | 120,463,538 | 1.25% |
| 2024-06-13 | 13.62 | 13.72 | 13.52 | 13.57 | 12.60 | qfq | 5,432,904 | 73,860,970 | 0.07% |
| 2024-06-12 | 13.51 | 13.66 | 13.49 | 13.56 | 12.59 | qfq | 5,790,604 | 78,725,611 | 0.00% |
| 2024-06-11 | 13.24 | 13.60 | 13.10 | 13.56 | 12.59 | qfq | 9,501,130 | 127,624,496 | 2.03% |
| 2024-06-07 | 13.66 | 13.68 | 13.20 | 13.29 | 12.34 | qfq | 12,489,595 | 166,675,862 | -1.99% |
| 2024-06-06 | 13.81 | 13.91 | 13.51 | 13.56 | 12.59 | qfq | 9,170,550 | 125,501,075 | -1.81% |
| 2024-06-05 | 13.98 | 14.10 | 13.81 | 13.81 | 12.82 | qfq | 10,302,464 | 143,778,113 | -1.64% |
| 2024-06-04 | 13.80 | 14.06 | 13.70 | 14.04 | 13.03 | qfq | 10,439,403 | 145,044,327 | 1.37% |
| 2024-06-03 | 13.86 | 13.90 | 13.66 | 13.85 | 12.86 | qfq | 9,361,000 | 129,097,258 | 0.00% |
| 2024-05-31 | 13.93 | 14.03 | 13.85 | 13.85 | 12.86 | qfq | 9,269,544 | 129,018,867 | -0.50% |
| 2024-05-30 | 14.05 | 14.08 | 13.80 | 13.92 | 12.92 | qfq | 9,793,250 | 136,336,361 | -0.22% |
| 2024-05-29 | 13.75 | 14.17 | 13.72 | 13.95 | 12.95 | qfq | 15,811,704 | 221,752,029 | 1.68% |
| 2024-05-28 | 13.79 | 13.95 | 13.68 | 13.72 | 12.74 | qfq | 7,644,300 | 105,358,005 | -0.94% |
| 2024-05-27 | 13.68 | 13.87 | 13.53 | 13.85 | 12.86 | qfq | 11,435,800 | 156,248,705 | 1.91% |
| 2024-05-24 | 13.79 | 14.06 | 13.58 | 13.59 | 12.62 | qfq | 11,977,798 | 165,019,569 | -2.09% |
| 2024-05-23 | 14.21 | 14.21 | 13.80 | 13.88 | 12.89 | qfq | 16,075,175 | 223,602,796 | -2.39% |
| 2024-05-22 | 13.78 | 14.30 | 13.76 | 14.22 | 13.20 | qfq | 20,219,343 | 284,328,678 | 3.34% |
| 2024-05-21 | 13.95 | 14.02 | 13.71 | 13.76 | 12.77 | qfq | 7,734,300 | 106,992,403 | -1.64% |
| 2024-05-20 | 13.81 | 14.03 | 13.76 | 13.99 | 12.99 | qfq | 10,972,908 | 153,043,486 | 1.23% |
| 2024-05-17 | 13.78 | 13.84 | 13.58 | 13.82 | 12.83 | qfq | 12,821,503 | 175,981,650 | 0.44% |
| 2024-05-16 | 14.01 | 14.08 | 13.71 | 13.76 | 12.77 | qfq | 11,635,016 | 161,333,405 | -3.84% |
| 2024-05-15 | 14.51 | 14.58 | 14.29 | 14.31 | 12.93 | qfq | 9,673,899 | 138,880,135 | -1.31% |
| 2024-05-14 | 14.66 | 14.70 | 14.45 | 14.50 | 13.10 | qfq | 9,381,617 | 136,268,653 | -0.48% |
| 2024-05-13 | 14.60 | 14.77 | 14.35 | 14.57 | 13.16 | qfq | 12,062,100 | 176,360,979 | -0.75% |
| 2024-05-10 | 14.89 | 14.93 | 14.57 | 14.68 | 13.26 | qfq | 10,859,400 | 159,549,902 | -0.41% |
| 2024-05-09 | 14.35 | 14.83 | 14.30 | 14.74 | 13.31 | qfq | 15,126,133 | 222,132,002 | 2.72% |
| 2024-05-08 | 14.47 | 14.54 | 14.29 | 14.35 | 12.96 | qfq | 9,665,171 | 139,340,054 | -0.62% |
| 2024-05-07 | 14.62 | 14.70 | 14.40 | 14.44 | 13.04 | qfq | 13,641,858 | 198,490,538 | -1.10% |
| 2024-05-06 | 14.58 | 14.68 | 14.52 | 14.60 | 13.19 | qfq | 12,279,890 | 179,323,783 | 1.32% |
| 2024-04-30 | 14.44 | 14.47 | 14.20 | 14.41 | 13.02 | qfq | 13,615,525 | 195,309,881 | -0.35% |
| 2024-04-29 | 13.98 | 14.52 | 13.90 | 14.46 | 13.06 | qfq | 17,415,545 | 250,342,149 | 3.21% |
| 2024-04-26 | 13.50 | 14.07 | 13.49 | 14.01 | 12.66 | qfq | 19,078,327 | 264,597,095 | 3.32% |
| 2024-04-25 | 13.47 | 13.70 | 13.37 | 13.56 | 12.25 | qfq | 10,483,236 | 142,118,423 | 0.15% |
| 2024-04-24 | 13.41 | 13.56 | 13.21 | 13.54 | 12.23 | qfq | 19,388,972 | 260,527,896 | 2.65% |
| 2024-04-23 | 13.47 | 13.59 | 13.16 | 13.19 | 11.91 | qfq | 15,543,614 | 206,280,288 | -2.08% |
| 2024-04-22 | 13.35 | 14.14 | 13.31 | 13.47 | 12.17 | qfq | 23,780,593 | 323,138,391 | -1.17% |
| 2024-04-19 | 14.09 | 14.24 | 13.18 | 13.63 | 12.31 | qfq | 55,430,825 | 745,397,733 | -6.84% |
| 2024-04-18 | 14.36 | 14.75 | 14.11 | 14.63 | 13.22 | qfq | 17,822,307 | 258,958,301 | 1.81% |
| 2024-04-17 | 13.80 | 14.37 | 13.80 | 14.37 | 12.98 | qfq | 16,270,745 | 230,207,859 | 5.20% |
| 2024-04-16 | 14.10 | 14.27 | 13.64 | 13.66 | 12.34 | qfq | 16,138,368 | 225,224,803 | -3.67% |
| 2024-04-15 | 14.12 | 14.50 | 13.98 | 14.18 | 12.81 | qfq | 18,799,615 | 267,432,810 | 0.42% |
| 2024-04-12 | 14.36 | 14.44 | 14.10 | 14.12 | 12.75 | qfq | 12,259,555 | 174,144,265 | -1.67% |
| 2024-04-11 | 14.32 | 14.55 | 14.16 | 14.36 | 12.97 | qfq | 13,273,171 | 190,898,587 | -0.62% |
| 2024-04-10 | 14.88 | 14.88 | 14.36 | 14.45 | 13.05 | qfq | 19,507,638 | 283,420,785 | -3.67% |
| 2024-04-09 | 14.33 | 15.05 | 14.33 | 15.00 | 13.55 | qfq | 23,370,789 | 345,646,750 | 3.45% |
| 2024-04-08 | 14.97 | 14.97 | 14.50 | 14.50 | 13.10 | qfq | 22,264,064 | 326,631,323 | -3.65% |
| 2024-04-03 | 14.59 | 15.13 | 14.56 | 15.05 | 13.59 | qfq | 24,831,019 | 370,308,334 | 3.01% |
| 2024-04-02 | 14.83 | 14.85 | 14.33 | 14.61 | 13.20 | qfq | 15,485,921 | 224,936,053 | -1.48% |
| 2024-04-01 | 14.55 | 14.85 | 14.55 | 14.83 | 13.40 | qfq | 13,330,669 | 196,736,294 | 2.21% |
| 2024-03-29 | 14.50 | 14.59 | 14.36 | 14.51 | 13.11 | qfq | 8,195,200 | 118,640,780 | 0.62% |
| 2024-03-28 | 14.20 | 14.59 | 14.15 | 14.42 | 13.03 | qfq | 9,976,400 | 143,831,074 | 1.55% |
| 2024-03-27 | 14.67 | 14.76 | 14.19 | 14.20 | 12.83 | qfq | 10,353,666 | 149,930,565 | -2.67% |
| 2024-03-26 | 14.44 | 14.69 | 14.34 | 14.59 | 13.18 | qfq | 9,442,457 | 137,204,380 | 0.41% |
| 2024-03-25 | 14.83 | 15.01 | 14.53 | 14.53 | 13.12 | qfq | 12,522,496 | 184,931,105 | -2.42% |
| 2024-03-22 | 14.96 | 15.11 | 14.88 | 14.89 | 13.45 | qfq | 12,090,286 | 180,953,765 | -0.60% |
| 2024-03-21 | 15.29 | 15.32 | 14.95 | 14.98 | 13.53 | qfq | 12,064,488 | 181,834,120 | -1.77% |
| 2024-03-20 | 15.35 | 15.46 | 15.10 | 15.25 | 13.78 | qfq | 13,499,372 | 205,880,708 | -1.04% |
| 2024-03-19 | 14.99 | 15.63 | 14.96 | 15.41 | 13.92 | qfq | 27,491,520 | 423,868,595 | 2.26% |
| 2024-03-18 | 15.05 | 15.20 | 14.93 | 15.07 | 13.61 | qfq | 13,564,554 | 204,109,849 | 0.40% |
| 2024-03-15 | 14.90 | 15.04 | 14.71 | 15.01 | 13.56 | qfq | 11,848,910 | 176,662,646 | 0.87% |
| 2024-03-14 | 14.89 | 15.16 | 14.73 | 14.88 | 13.44 | qfq | 13,934,805 | 208,522,326 | -0.47% |
| 2024-03-13 | 15.04 | 15.15 | 14.87 | 14.95 | 13.50 | qfq | 18,835,049 | 281,856,719 | -1.12% |
| 2024-03-12 | 15.68 | 15.68 | 15.00 | 15.12 | 13.66 | qfq | 28,554,500 | 433,644,416 | -2.58% |
| 2024-03-11 | 15.18 | 15.54 | 15.09 | 15.52 | 14.02 | qfq | 32,873,352 | 504,418,747 | 3.60% |
| 2024-03-08 | 14.70 | 15.06 | 14.70 | 14.98 | 13.53 | qfq | 23,124,628 | 344,913,125 | 2.60% |
| 2024-03-07 | 14.61 | 14.99 | 14.60 | 14.60 | 13.19 | qfq | 22,592,622 | 334,235,972 | -0.61% |
| 2024-03-06 | 14.50 | 14.87 | 14.30 | 14.69 | 13.27 | qfq | 16,967,900 | 247,545,897 | 0.96% |
| 2024-03-05 | 14.42 | 14.74 | 14.32 | 14.55 | 13.14 | qfq | 18,240,204 | 265,690,756 | 0.14% |
| 2024-03-04 | 14.76 | 14.84 | 14.41 | 14.53 | 13.12 | qfq | 19,588,307 | 285,804,193 | -1.22% |
| 2024-03-01 | 14.47 | 15.00 | 14.41 | 14.71 | 13.29 | qfq | 30,003,102 | 442,291,888 | 2.51% |
| 2024-02-29 | 13.66 | 14.35 | 13.59 | 14.35 | 12.96 | qfq | 24,243,600 | 342,535,430 | 4.14% |
| 2024-02-28 | 14.00 | 14.61 | 13.75 | 13.78 | 12.45 | qfq | 32,857,993 | 467,285,147 | -1.43% |
| 2024-02-27 | 13.57 | 13.98 | 13.48 | 13.98 | 12.63 | qfq | 19,134,200 | 263,032,527 | 2.34% |
| 2024-02-26 | 13.58 | 13.79 | 13.47 | 13.66 | 12.34 | qfq | 19,113,085 | 260,695,311 | 0.66% |
| 2024-02-23 | 13.50 | 13.65 | 13.35 | 13.57 | 12.26 | qfq | 18,546,729 | 250,533,158 | 0.89% |
| 2024-02-22 | 13.21 | 13.66 | 13.16 | 13.45 | 12.15 | qfq | 16,935,011 | 226,947,598 | 1.74% |
| 2024-02-21 | 13.11 | 13.59 | 13.00 | 13.22 | 11.94 | qfq | 20,925,670 | 278,844,665 | -0.23% |
| 2024-02-20 | 13.25 | 13.33 | 13.04 | 13.25 | 11.97 | qfq | 14,486,932 | 190,684,792 | -0.90% |
| 2024-02-19 | 13.60 | 13.60 | 13.17 | 13.37 | 12.08 | qfq | 23,139,781 | 309,328,776 | -0.45% |
| 2024-02-08 | 13.58 | 14.08 | 13.36 | 13.43 | 12.13 | qfq | 32,709,566 | 450,339,153 | 0.37% |
| 2024-02-07 | 12.57 | 13.60 | 12.55 | 13.38 | 12.09 | qfq | 35,889,150 | 474,708,086 | 6.27% |
| 2024-02-06 | 11.35 | 12.61 | 11.20 | 12.59 | 11.37 | qfq | 30,746,525 | 376,110,265 | 9.86% |
| 2024-02-05 | 11.56 | 12.08 | 10.81 | 11.46 | 10.35 | qfq | 26,397,589 | 299,906,628 | -1.55% |
| 2024-02-02 | 12.36 | 12.46 | 11.40 | 11.64 | 10.51 | qfq | 26,580,400 | 316,095,474 | -5.83% |
| 2024-02-01 | 12.50 | 12.85 | 12.36 | 12.36 | 11.16 | qfq | 22,851,838 | 287,669,583 | -2.45% |
| 2024-01-31 | 12.12 | 13.08 | 12.12 | 12.67 | 11.44 | qfq | 36,403,944 | 464,641,609 | 4.88% |
| 2024-01-30 | 12.55 | 12.68 | 12.08 | 12.08 | 10.91 | qfq | 19,998,661 | 248,163,332 | -5.03% |
| 2024-01-29 | 13.45 | 13.47 | 12.65 | 12.72 | 11.49 | qfq | 25,899,405 | 334,633,322 | -5.85% |
| 2024-01-26 | 13.78 | 13.92 | 13.49 | 13.51 | 12.20 | qfq | 19,704,822 | 269,748,852 | -2.53% |
| 2024-01-25 | 13.80 | 13.89 | 13.35 | 13.86 | 12.52 | qfq | 26,557,675 | 362,533,112 | 0.36% |
| 2024-01-24 | 14.04 | 14.07 | 13.34 | 13.81 | 12.47 | qfq | 25,747,669 | 352,918,591 | -1.78% |
| 2024-01-23 | 13.81 | 14.21 | 13.48 | 14.06 | 12.70 | qfq | 25,271,674 | 352,422,291 | 0.57% |
| 2024-01-22 | 13.87 | 14.38 | 13.71 | 13.98 | 12.63 | qfq | 28,572,416 | 400,176,134 | -0.92% |
| 2024-01-19 | 14.49 | 14.60 | 14.11 | 14.11 | 12.75 | qfq | 31,376,505 | 448,473,804 | -3.69% |
| 2024-01-18 | 14.10 | 14.65 | 14.02 | 14.65 | 13.23 | qfq | 38,568,118 | 555,267,139 | 3.17% |
| 2024-01-17 | 14.11 | 14.37 | 13.95 | 14.20 | 12.83 | qfq | 28,131,992 | 399,430,651 | -1.32% |
| 2024-01-16 | 13.99 | 14.80 | 13.87 | 14.39 | 13.00 | qfq | 50,722,684 | 730,886,952 | 2.79% |
| 2024-01-15 | 13.79 | 14.28 | 13.74 | 14.00 | 12.65 | qfq | 45,359,961 | 635,741,983 | 4.87% |
| 2024-01-12 | 13.28 | 13.54 | 13.19 | 13.35 | 12.06 | qfq | 15,586,108 | 208,575,665 | 0.53% |
| 2024-01-11 | 12.97 | 13.41 | 12.90 | 13.28 | 12.00 | qfq | 14,152,646 | 186,773,855 | 2.15% |
| 2024-01-10 | 12.84 | 13.25 | 12.69 | 13.00 | 11.74 | qfq | 12,089,610 | 157,688,287 | 0.62% |
| 2024-01-09 | 12.86 | 13.15 | 12.68 | 12.92 | 11.67 | qfq | 11,284,170 | 145,922,426 | 0.94% |
| 2024-01-08 | 13.02 | 13.11 | 12.80 | 12.80 | 11.56 | qfq | 10,195,427 | 131,678,315 | -1.92% |
| 2024-01-05 | 13.23 | 13.38 | 12.96 | 13.05 | 11.79 | qfq | 10,465,019 | 137,847,922 | -0.91% |
| 2024-01-04 | 13.35 | 13.41 | 13.09 | 13.17 | 11.90 | qfq | 11,369,548 | 149,864,150 | -1.72% |
| 2024-01-03 | 13.34 | 13.49 | 13.26 | 13.40 | 12.10 | qfq | 10,660,181 | 142,511,320 | -0.07% |
| 2024-01-02 | 13.56 | 13.66 | 13.40 | 13.41 | 12.11 | qfq | 13,528,151 | 182,994,217 | -0.96% |
| 2023-12-29 | 13.54 | 13.64 | 13.40 | 13.54 | 12.23 | qfq | 18,378,226 | 248,647,224 | -0.15% |
| 2023-12-28 | 12.85 | 13.74 | 12.80 | 13.56 | 12.25 | qfq | 31,682,637 | 424,201,700 | 5.12% |
| 2023-12-27 | 12.79 | 12.92 | 12.70 | 12.90 | 11.65 | qfq | 9,602,062 | 123,380,854 | 1.02% |
| 2023-12-26 | 12.95 | 12.95 | 12.70 | 12.77 | 11.54 | qfq | 9,375,163 | 119,981,852 | -1.54% |
| 2023-12-25 | 12.85 | 13.05 | 12.79 | 12.97 | 11.72 | qfq | 10,446,300 | 135,270,660 | 0.93% |
| 2023-12-22 | 12.68 | 12.99 | 12.49 | 12.85 | 11.61 | qfq | 14,472,071 | 185,033,546 | 1.26% |
| 2023-12-21 | 12.41 | 12.74 | 12.36 | 12.69 | 11.46 | qfq | 11,763,650 | 147,779,287 | 1.93% |
| 2023-12-20 | 12.56 | 12.63 | 12.45 | 12.45 | 11.25 | qfq | 5,398,553 | 67,716,017 | -0.88% |
| 2023-12-19 | 12.51 | 12.65 | 12.47 | 12.56 | 11.35 | qfq | 6,406,657 | 80,463,605 | 0.08% |
| 2023-12-18 | 12.78 | 12.79 | 12.50 | 12.55 | 11.34 | qfq | 10,134,131 | 127,832,318 | -2.18% |
| 2023-12-15 | 12.90 | 13.04 | 12.78 | 12.83 | 11.59 | qfq | 8,193,641 | 105,662,773 | -0.47% |
| 2023-12-14 | 12.97 | 13.13 | 12.86 | 12.89 | 11.64 | qfq | 7,173,345 | 93,001,752 | -0.46% |
| 2023-12-13 | 13.13 | 13.13 | 12.95 | 12.95 | 11.70 | qfq | 8,280,600 | 107,815,141 | -1.67% |
| 2023-12-12 | 13.17 | 13.27 | 13.13 | 13.17 | 11.90 | qfq | 6,639,800 | 87,476,857 | -0.45% |
| 2023-12-11 | 13.09 | 13.28 | 12.84 | 13.23 | 11.95 | qfq | 13,028,273 | 170,151,864 | 0.53% |
| 2023-12-08 | 13.20 | 13.32 | 13.02 | 13.16 | 11.89 | qfq | 13,732,295 | 180,491,551 | 0.30% |
| 2023-12-07 | 13.20 | 13.20 | 13.00 | 13.12 | 11.85 | qfq | 10,540,666 | 137,923,112 | -0.61% |
| 2023-12-06 | 13.03 | 13.34 | 12.96 | 13.20 | 11.92 | qfq | 11,518,004 | 152,411,978 | 1.30% |
| 2023-12-05 | 13.29 | 13.33 | 13.03 | 13.03 | 11.77 | qfq | 9,888,236 | 130,124,829 | -1.88% |
| 2023-12-04 | 13.48 | 13.50 | 13.28 | 13.28 | 12.00 | qfq | 11,644,499 | 155,428,058 | -1.48% |
| 2023-12-01 | 13.48 | 13.55 | 13.39 | 13.48 | 12.18 | qfq | 8,563,604 | 115,232,116 | -0.37% |
| 2023-11-30 | 13.64 | 13.65 | 13.37 | 13.53 | 12.22 | qfq | 9,799,707 | 132,329,810 | -0.59% |
| 2023-11-29 | 13.65 | 13.77 | 13.53 | 13.61 | 12.29 | qfq | 11,607,435 | 158,503,551 | -1.16% |
| 2023-11-28 | 13.39 | 13.80 | 13.36 | 13.77 | 12.44 | qfq | 27,646,697 | 376,729,177 | 3.46% |
| 2023-11-27 | 13.82 | 13.87 | 13.01 | 13.31 | 12.02 | qfq | 37,179,159 | 494,389,966 | -7.57% |
| 2023-11-24 | 14.63 | 14.67 | 14.37 | 14.40 | 13.01 | qfq | 7,784,704 | 112,433,580 | -1.84% |
| 2023-11-23 | 14.44 | 14.69 | 14.42 | 14.67 | 13.25 | qfq | 6,922,862 | 101,009,832 | 1.31% |
| 2023-11-22 | 14.72 | 14.81 | 14.48 | 14.48 | 13.08 | qfq | 9,118,670 | 133,126,326 | -1.90% |
| 2023-11-21 | 15.01 | 15.04 | 14.75 | 14.76 | 13.33 | qfq | 10,034,740 | 149,326,216 | -1.47% |
| 2023-11-20 | 14.84 | 15.01 | 14.70 | 14.98 | 13.53 | qfq | 9,543,442 | 141,948,516 | 0.94% |
| 2023-11-17 | 14.80 | 14.99 | 14.75 | 14.84 | 13.40 | qfq | 11,175,648 | 166,044,278 | -0.34% |
| 2023-11-16 | 15.18 | 15.18 | 14.88 | 14.89 | 13.45 | qfq | 10,889,874 | 163,055,785 | -1.91% |
| 2023-11-15 | 15.14 | 15.25 | 15.11 | 15.18 | 13.71 | qfq | 11,360,608 | 172,560,701 | 0.73% |
| 2023-11-14 | 15.08 | 15.15 | 14.99 | 15.07 | 13.61 | qfq | 7,393,100 | 111,420,101 | 0.00% |
| 2023-11-13 | 15.00 | 15.10 | 14.92 | 15.07 | 13.61 | qfq | 8,161,500 | 122,492,504 | 0.74% |
| 2023-11-10 | 15.01 | 15.03 | 14.85 | 14.96 | 13.51 | qfq | 7,144,109 | 106,757,622 | -0.73% |
| 2023-11-09 | 14.95 | 15.14 | 14.88 | 15.07 | 13.61 | qfq | 11,492,803 | 172,997,585 | 0.80% |
| 2023-11-08 | 14.88 | 14.96 | 14.78 | 14.95 | 13.50 | qfq | 10,922,576 | 162,491,521 | 0.27% |
| 2023-11-07 | 14.89 | 14.98 | 14.74 | 14.91 | 13.47 | qfq | 10,214,846 | 151,596,714 | -0.27% |
| 2023-11-06 | 14.66 | 14.96 | 14.65 | 14.95 | 13.50 | qfq | 14,014,780 | 208,580,945 | 2.47% |
| 2023-11-03 | 14.25 | 14.62 | 14.23 | 14.59 | 13.18 | qfq | 11,740,471 | 170,379,584 | 2.31% |
| 2023-11-02 | 14.49 | 14.57 | 14.21 | 14.26 | 12.88 | qfq | 9,304,604 | 133,527,268 | -1.59% |
| 2023-11-01 | 14.58 | 14.64 | 14.40 | 14.49 | 13.09 | qfq | 7,990,635 | 115,762,568 | -0.41% |
| 2023-10-31 | 14.63 | 14.72 | 14.46 | 14.55 | 13.14 | qfq | 8,627,998 | 125,443,440 | -0.55% |
| 2023-10-30 | 14.45 | 14.68 | 14.36 | 14.63 | 13.22 | qfq | 14,855,158 | 215,882,032 | 1.11% |
| 2023-10-27 | 14.13 | 14.51 | 14.06 | 14.47 | 13.07 | qfq | 17,481,678 | 251,569,575 | 1.90% |
| 2023-10-26 | 13.83 | 14.24 | 13.82 | 14.20 | 12.83 | qfq | 10,520,841 | 147,340,929 | 0.85% |
| 2023-10-25 | 14.17 | 14.40 | 14.04 | 14.08 | 12.72 | qfq | 17,655,584 | 250,884,745 | -0.64% |
| 2023-10-24 | 14.08 | 14.22 | 13.81 | 14.17 | 12.80 | qfq | 20,036,366 | 282,337,508 | 0.64% |
| 2023-10-23 | 14.78 | 14.78 | 14.00 | 14.08 | 12.72 | qfq | 21,125,984 | 300,349,885 | -5.25% |
| 2023-10-20 | 15.44 | 15.44 | 14.42 | 14.86 | 13.42 | qfq | 37,732,050 | 553,764,154 | -6.95% |
| 2023-10-19 | 16.09 | 16.20 | 15.95 | 15.97 | 14.43 | qfq | 7,531,676 | 120,856,051 | -1.90% |
| 2023-10-18 | 16.46 | 16.46 | 16.19 | 16.28 | 14.71 | qfq | 7,086,300 | 115,413,371 | -1.09% |
| 2023-10-17 | 16.49 | 16.55 | 16.35 | 16.46 | 14.87 | qfq | 6,093,303 | 100,172,837 | 0.24% |
| 2023-10-16 | 16.70 | 16.73 | 16.36 | 16.42 | 14.83 | qfq | 11,435,336 | 188,316,836 | -1.79% |
| 2023-10-13 | 16.67 | 16.74 | 16.55 | 16.72 | 15.10 | qfq | 8,556,054 | 142,560,594 | -0.12% |
| 2023-10-12 | 16.59 | 16.77 | 16.53 | 16.74 | 15.12 | qfq | 12,973,244 | 216,476,253 | 1.58% |
| 2023-10-11 | 16.52 | 16.61 | 16.40 | 16.48 | 14.89 | qfq | 9,201,482 | 151,885,456 | -0.12% |
| 2023-10-10 | 16.45 | 16.55 | 16.38 | 16.50 | 14.90 | qfq | 7,108,840 | 117,045,757 | 0.18% |
| 2023-10-09 | 16.24 | 16.50 | 16.19 | 16.47 | 14.88 | qfq | 11,408,500 | 187,132,531 | 0.80% |
| 2023-09-28 | 16.20 | 16.42 | 16.19 | 16.34 | 14.76 | qfq | 10,554,661 | 172,470,057 | 0.86% |
| 2023-09-27 | 15.90 | 16.32 | 15.85 | 16.20 | 14.63 | qfq | 13,715,558 | 221,978,947 | 2.08% |
| 2023-09-26 | 16.05 | 16.17 | 15.87 | 15.87 | 14.34 | qfq | 6,762,401 | 108,050,469 | -1.12% |
| 2023-09-25 | 16.08 | 16.15 | 15.92 | 16.05 | 14.50 | qfq | 7,805,400 | 125,120,187 | -0.37% |
| 2023-09-22 | 15.72 | 16.14 | 15.62 | 16.11 | 14.55 | qfq | 8,402,555 | 133,943,299 | 2.03% |
| 2023-09-21 | 15.87 | 15.97 | 15.73 | 15.79 | 14.26 | qfq | 7,052,354 | 111,548,749 | -0.69% |
| 2023-09-20 | 16.12 | 16.16 | 15.89 | 15.90 | 14.36 | qfq | 8,123,330 | 129,841,402 | -1.49% |
| 2023-09-19 | 16.31 | 16.37 | 16.04 | 16.14 | 14.58 | qfq | 8,904,988 | 143,773,628 | -1.53% |
| 2023-09-18 | 16.15 | 16.45 | 16.01 | 16.39 | 14.80 | qfq | 7,930,768 | 129,554,665 | 1.05% |
| 2023-09-15 | 16.24 | 16.35 | 16.11 | 16.22 | 14.65 | qfq | 6,737,725 | 109,165,407 | 0.37% |
| 2023-09-14 | 16.30 | 16.41 | 16.07 | 16.16 | 14.60 | qfq | 8,252,889 | 133,636,967 | -1.28% |
| 2023-09-13 | 16.50 | 16.64 | 16.29 | 16.37 | 14.79 | qfq | 7,011,560 | 115,089,980 | -1.21% |
| 2023-09-12 | 16.56 | 16.69 | 16.48 | 16.57 | 14.97 | qfq | 7,542,904 | 125,166,814 | 0.24% |
| 2023-09-11 | 16.31 | 16.65 | 16.21 | 16.53 | 14.93 | qfq | 11,112,491 | 183,275,847 | 1.41% |
| 2023-09-08 | 16.14 | 16.37 | 16.13 | 16.30 | 14.72 | qfq | 5,534,107 | 89,926,472 | 0.49% |
| 2023-09-07 | 16.51 | 16.59 | 16.22 | 16.22 | 14.65 | qfq | 11,724,200 | 191,324,383 | -2.35% |
| 2023-09-06 | 16.86 | 16.90 | 16.53 | 16.61 | 15.00 | qfq | 14,895,404 | 248,157,936 | -1.66% |
| 2023-09-05 | 16.66 | 17.00 | 16.56 | 16.89 | 15.26 | qfq | 15,473,603 | 260,058,024 | 1.02% |
| 2023-09-04 | 16.37 | 16.72 | 16.36 | 16.72 | 15.10 | qfq | 15,247,987 | 252,819,522 | 2.20% |
| 2023-09-01 | 16.46 | 16.54 | 16.33 | 16.36 | 14.78 | qfq | 8,614,029 | 141,271,011 | -0.30% |
| 2023-08-31 | 16.45 | 16.48 | 16.30 | 16.41 | 14.82 | qfq | 7,595,784 | 124,549,925 | -0.36% |
| 2023-08-30 | 16.47 | 16.65 | 16.36 | 16.47 | 14.88 | qfq | 10,683,607 | 176,244,155 | 0.12% |
| 2023-08-29 | 16.02 | 16.49 | 16.02 | 16.45 | 14.86 | qfq | 15,395,270 | 251,568,512 | 2.05% |
| 2023-08-28 | 16.87 | 16.87 | 15.95 | 16.12 | 14.56 | qfq | 13,965,789 | 227,185,029 | 1.70% |
| 2023-08-25 | 15.94 | 16.09 | 15.79 | 15.85 | 14.32 | qfq | 9,065,928 | 144,291,643 | -1.25% |
| 2023-08-24 | 15.84 | 16.19 | 15.75 | 16.05 | 14.50 | qfq | 9,947,375 | 159,131,641 | 1.20% |
| 2023-08-23 | 16.31 | 16.33 | 15.84 | 15.86 | 14.33 | qfq | 12,050,605 | 192,802,531 | -2.46% |
| 2023-08-22 | 16.50 | 16.56 | 15.94 | 16.26 | 14.69 | qfq | 15,378,972 | 249,409,225 | -1.51% |
| 2023-08-21 | 16.53 | 16.73 | 16.38 | 16.51 | 14.91 | qfq | 10,263,011 | 169,993,212 | 0.30% |
| 2023-08-18 | 16.68 | 16.70 | 16.46 | 16.46 | 14.87 | qfq | 10,617,090 | 175,630,310 | -1.32% |
| 2023-08-17 | 16.60 | 16.68 | 16.47 | 16.68 | 15.07 | qfq | 12,339,254 | 204,535,944 | 0.36% |
| 2023-08-16 | 16.83 | 16.97 | 16.57 | 16.62 | 15.01 | qfq | 10,971,754 | 183,738,655 | -1.13% |
| 2023-08-15 | 16.95 | 17.16 | 16.73 | 16.81 | 15.18 | qfq | 9,183,800 | 155,132,162 | -0.88% |
| 2023-08-14 | 16.98 | 16.98 | 16.70 | 16.96 | 15.32 | qfq | 10,476,694 | 176,322,690 | -0.47% |
| 2023-08-11 | 17.27 | 17.42 | 17.04 | 17.04 | 15.39 | qfq | 11,310,024 | 194,846,561 | -1.39% |
| 2023-08-10 | 17.27 | 17.46 | 17.22 | 17.28 | 15.61 | qfq | 8,764,852 | 151,838,595 | 0.12% |
| 2023-08-09 | 17.25 | 17.38 | 17.23 | 17.26 | 15.59 | qfq | 6,806,616 | 117,767,824 | -0.46% |
| 2023-08-08 | 17.49 | 17.54 | 17.26 | 17.34 | 15.66 | qfq | 11,496,572 | 199,530,146 | -1.37% |
| 2023-08-07 | 17.47 | 17.61 | 17.40 | 17.58 | 15.88 | qfq | 10,487,932 | 183,886,635 | 0.63% |
| 2023-08-04 | 17.46 | 17.58 | 17.37 | 17.47 | 15.78 | qfq | 12,678,399 | 221,793,091 | 0.11% |
| 2023-08-03 | 17.28 | 17.51 | 17.16 | 17.45 | 15.76 | qfq | 10,243,272 | 178,523,614 | 0.69% |
| 2023-08-02 | 17.47 | 17.52 | 17.30 | 17.33 | 15.65 | qfq | 9,209,840 | 160,001,408 | -0.80% |
| 2023-08-01 | 17.42 | 17.49 | 17.30 | 17.47 | 15.78 | qfq | 11,974,654 | 208,399,787 | 0.29% |
| 2023-07-31 | 17.30 | 17.55 | 17.27 | 17.42 | 15.74 | qfq | 15,301,420 | 266,482,255 | 0.93% |
| 2023-07-28 | 17.15 | 17.29 | 16.94 | 17.26 | 15.59 | qfq | 12,373,001 | 211,904,468 | 0.64% |
| 2023-07-27 | 17.25 | 17.39 | 17.09 | 17.15 | 15.49 | qfq | 11,667,795 | 201,050,174 | -0.64% |
| 2023-07-26 | 17.36 | 17.52 | 17.23 | 17.26 | 15.59 | qfq | 9,629,077 | 166,995,819 | -0.63% |
| 2023-07-25 | 17.16 | 17.38 | 17.16 | 17.37 | 15.69 | qfq | 11,501,485 | 198,983,166 | 2.00% |
| 2023-07-24 | 17.10 | 17.20 | 16.98 | 17.03 | 15.38 | qfq | 9,272,471 | 158,369,698 | -0.41% |
| 2023-07-21 | 17.28 | 17.35 | 17.04 | 17.10 | 15.45 | qfq | 9,881,901 | 169,716,368 | -1.21% |
| 2023-07-20 | 17.53 | 17.65 | 17.28 | 17.31 | 15.64 | qfq | 12,326,947 | 215,035,623 | -1.09% |
| 2023-07-19 | 17.65 | 17.77 | 17.40 | 17.50 | 15.81 | qfq | 10,715,948 | 187,696,400 | -1.02% |
| 2023-07-18 | 17.82 | 17.93 | 17.45 | 17.68 | 15.97 | qfq | 14,073,312 | 248,492,418 | -0.51% |