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
大港股份002077.SZ
最近收盘价13.272026-07-17
最近交易日2026-07-17
成交量（股）48,959,211
成交额（元）675,242,528
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 14.57 | 14.84 | 13.27 | 13.27 | 13.27 | qfq | 48,959,211 | 675,242,528 | -9.97% |
| 2026-07-16 | 15.61 | 15.90 | 14.60 | 14.74 | 14.74 | qfq | 52,085,054 | 797,035,993 | -8.05% |
| 2026-07-15 | 17.68 | 18.05 | 15.77 | 16.03 | 16.03 | qfq | 55,731,907 | 921,583,918 | -7.93% |
| 2026-07-14 | 18.16 | 18.69 | 16.43 | 17.41 | 17.41 | qfq | 61,258,012 | 1,076,527,150 | -3.87% |
| 2026-07-13 | 18.77 | 19.47 | 18.00 | 18.11 | 18.11 | qfq | 56,094,164 | 1,049,504,670 | -5.53% |
| 2026-07-10 | 20.00 | 20.30 | 19.12 | 19.17 | 19.17 | qfq | 86,704,553 | 1,710,103,604 | -4.77% |
| 2026-07-09 | 19.40 | 20.26 | 19.20 | 20.13 | 20.13 | qfq | 101,050,067 | 1,989,664,203 | 3.23% |
| 2026-07-08 | 19.13 | 19.78 | 18.59 | 19.50 | 19.50 | qfq | 95,487,823 | 1,842,451,413 | 2.25% |
| 2026-07-07 | 17.57 | 19.53 | 17.37 | 19.07 | 19.07 | qfq | 88,830,982 | 1,693,289,391 | 7.44% |
| 2026-07-06 | 17.79 | 18.10 | 16.90 | 17.75 | 17.75 | qfq | 33,166,802 | 582,960,671 | 1.54% |
| 2026-07-03 | 18.21 | 18.48 | 17.46 | 17.48 | 17.48 | qfq | 37,257,050 | 666,610,401 | -4.79% |
| 2026-07-02 | 18.29 | 19.07 | 17.90 | 18.36 | 18.36 | qfq | 39,774,987 | 738,794,839 | -2.81% |
| 2026-07-01 | 19.13 | 19.88 | 18.68 | 18.89 | 18.89 | qfq | 55,167,358 | 1,062,425,306 | -2.07% |
| 2026-06-30 | 18.43 | 19.33 | 18.15 | 19.29 | 19.29 | qfq | 49,191,778 | 935,962,621 | 4.72% |
| 2026-06-29 | 18.55 | 19.05 | 17.88 | 18.42 | 18.42 | qfq | 42,839,032 | 788,845,926 | -0.59% |
| 2026-06-26 | 18.97 | 19.10 | 18.41 | 18.53 | 18.53 | qfq | 41,087,464 | 770,658,753 | -2.42% |
| 2026-06-25 | 18.81 | 19.20 | 18.69 | 18.99 | 18.99 | qfq | 53,683,758 | 1,017,546,419 | 0.21% |
| 2026-06-24 | 18.00 | 18.98 | 17.93 | 18.95 | 18.95 | qfq | 56,813,154 | 1,059,285,302 | 4.01% |
| 2026-06-23 | 17.85 | 18.55 | 17.50 | 18.22 | 18.22 | qfq | 39,253,850 | 713,987,374 | 1.39% |
| 2026-06-22 | 17.95 | 18.07 | 17.40 | 17.97 | 17.97 | qfq | 33,435,356 | 593,316,058 | 0.06% |
| 2026-06-18 | 17.80 | 18.08 | 17.66 | 17.96 | 17.96 | qfq | 34,160,349 | 611,780,009 | 1.24% |
| 2026-06-17 | 16.83 | 18.06 | 16.78 | 17.74 | 17.74 | qfq | 38,460,663 | 673,544,223 | 3.99% |
| 2026-06-16 | 16.62 | 17.34 | 16.62 | 17.06 | 17.06 | qfq | 28,352,581 | 482,672,054 | 1.79% |
| 2026-06-15 | 15.97 | 16.80 | 15.81 | 16.76 | 16.76 | qfq | 30,822,984 | 505,928,624 | 5.94% |
| 2026-06-12 | 16.66 | 17.20 | 15.75 | 15.82 | 15.82 | qfq | 35,456,592 | 580,623,950 | -2.94% |
| 2026-06-11 | 16.09 | 16.50 | 16.04 | 16.30 | 16.30 | qfq | 23,993,626 | 391,317,030 | 0.31% |
| 2026-06-10 | 16.01 | 16.95 | 15.97 | 16.25 | 16.25 | qfq | 26,611,272 | 438,023,012 | -0.37% |
| 2026-06-09 | 15.79 | 16.35 | 15.37 | 16.31 | 16.31 | qfq | 31,011,208 | 496,007,977 | 5.23% |
| 2026-06-08 | 15.91 | 16.29 | 15.33 | 15.50 | 15.50 | qfq | 30,061,468 | 474,936,750 | -6.96% |
| 2026-06-05 | 17.23 | 17.39 | 16.26 | 16.66 | 16.66 | qfq | 35,635,812 | 598,441,395 | -4.20% |
| 2026-06-04 | 16.76 | 17.51 | 16.68 | 17.39 | 17.39 | qfq | 28,686,498 | 495,704,832 | 1.93% |
| 2026-06-03 | 16.81 | 17.49 | 16.71 | 17.06 | 17.06 | qfq | 34,646,695 | 596,696,522 | 1.37% |
| 2026-06-02 | 17.14 | 17.35 | 16.73 | 16.83 | 16.83 | qfq | 31,221,782 | 531,664,011 | -2.09% |
| 2026-06-01 | 16.89 | 17.80 | 16.85 | 17.19 | 17.19 | qfq | 40,563,977 | 703,190,315 | 1.12% |
| 2026-05-29 | 18.33 | 18.46 | 16.84 | 17.00 | 17.00 | qfq | 61,885,091 | 1,080,464,909 | -8.80% |
| 2026-05-28 | 18.27 | 18.66 | 18.01 | 18.64 | 18.64 | qfq | 50,915,010 | 938,076,951 | 1.03% |
| 2026-05-27 | 18.47 | 19.38 | 18.30 | 18.45 | 18.45 | qfq | 77,498,810 | 1,456,896,571 | -0.05% |
| 2026-05-26 | 18.70 | 18.76 | 17.95 | 18.46 | 18.46 | qfq | 61,396,467 | 1,122,665,272 | -2.69% |
| 2026-05-25 | 18.00 | 18.98 | 17.86 | 18.97 | 18.97 | qfq | 66,289,828 | 1,230,361,648 | 5.62% |
| 2026-05-22 | 17.87 | 18.10 | 17.43 | 17.96 | 17.96 | qfq | 42,859,129 | 760,115,821 | 0.96% |
| 2026-05-21 | 18.63 | 18.82 | 17.74 | 17.79 | 17.79 | qfq | 73,683,725 | 1,355,521,763 | -3.00% |
| 2026-05-20 | 17.30 | 18.98 | 17.20 | 18.34 | 18.34 | qfq | 77,229,239 | 1,400,912,939 | 5.10% |
| 2026-05-19 | 17.10 | 17.46 | 16.82 | 17.45 | 17.45 | qfq | 24,168,290 | 415,083,456 | 0.98% |
| 2026-05-18 | 17.11 | 17.50 | 17.03 | 17.28 | 17.28 | qfq | 21,249,700 | 366,824,168 | 0.23% |
| 2026-05-15 | 17.35 | 17.63 | 17.00 | 17.24 | 17.24 | qfq | 25,904,499 | 448,563,921 | -0.29% |
| 2026-05-14 | 17.60 | 17.67 | 17.19 | 17.29 | 17.29 | qfq | 25,401,456 | 442,712,952 | -1.65% |
| 2026-05-13 | 17.17 | 17.62 | 16.93 | 17.58 | 17.58 | qfq | 26,186,529 | 455,230,039 | 0.86% |
| 2026-05-12 | 17.53 | 17.55 | 17.20 | 17.43 | 17.43 | qfq | 28,105,629 | 487,866,712 | -0.74% |
| 2026-05-11 | 17.29 | 17.73 | 17.26 | 17.56 | 17.56 | qfq | 44,724,499 | 784,109,338 | 2.75% |
| 2026-05-08 | 16.97 | 17.15 | 16.82 | 17.09 | 17.09 | qfq | 22,470,916 | 381,890,542 | -0.29% |
| 2026-05-07 | 17.05 | 17.15 | 16.92 | 17.14 | 17.14 | qfq | 32,447,878 | 553,560,375 | 0.59% |
| 2026-05-06 | 16.82 | 17.21 | 16.80 | 17.04 | 17.04 | qfq | 43,605,797 | 743,093,111 | 3.21% |
| 2026-04-30 | 16.01 | 16.57 | 16.01 | 16.51 | 16.51 | qfq | 30,909,061 | 505,029,969 | 3.06% |
| 2026-04-29 | 15.82 | 16.08 | 15.65 | 16.02 | 16.02 | qfq | 30,373,329 | 483,708,715 | 4.71% |
| 2026-04-28 | 15.66 | 15.71 | 15.21 | 15.30 | 15.30 | qfq | 16,374,965 | 252,458,726 | -2.98% |
| 2026-04-27 | 15.84 | 16.10 | 15.68 | 15.77 | 15.77 | qfq | 17,734,618 | 280,874,506 | 0.77% |
| 2026-04-24 | 15.42 | 16.06 | 15.40 | 15.65 | 15.65 | qfq | 22,326,839 | 350,719,669 | 1.10% |
| 2026-04-23 | 16.05 | 16.07 | 15.39 | 15.48 | 15.48 | qfq | 19,331,552 | 301,774,838 | -3.01% |
| 2026-04-22 | 15.76 | 15.99 | 15.61 | 15.96 | 15.96 | qfq | 15,537,124 | 246,179,672 | 1.20% |
| 2026-04-21 | 16.00 | 16.08 | 15.61 | 15.77 | 15.77 | qfq | 16,159,768 | 253,852,805 | -2.05% |
| 2026-04-20 | 16.17 | 16.28 | 16.05 | 16.10 | 16.10 | qfq | 15,291,859 | 246,843,895 | -0.37% |
| 2026-04-17 | 16.04 | 16.26 | 15.98 | 16.16 | 16.16 | qfq | 14,256,476 | 230,246,661 | 0.25% |
| 2026-04-16 | 15.89 | 16.13 | 15.77 | 16.12 | 16.12 | qfq | 15,761,761 | 252,688,273 | 1.38% |
| 2026-04-15 | 16.24 | 16.36 | 15.80 | 15.90 | 15.90 | qfq | 17,363,717 | 278,693,533 | -1.97% |
| 2026-04-14 | 16.01 | 16.27 | 16.01 | 16.22 | 16.22 | qfq | 20,363,302 | 329,110,938 | 2.27% |
| 2026-04-13 | 15.55 | 16.08 | 15.52 | 15.86 | 15.86 | qfq | 17,148,269 | 271,573,407 | 1.28% |
| 2026-04-10 | 15.86 | 16.23 | 15.66 | 15.66 | 15.66 | qfq | 18,196,196 | 289,097,011 | -0.13% |
| 2026-04-09 | 15.77 | 15.91 | 15.65 | 15.68 | 15.68 | qfq | 17,142,314 | 269,972,054 | -1.63% |
| 2026-04-08 | 15.45 | 15.96 | 15.42 | 15.94 | 15.94 | qfq | 29,922,260 | 469,565,095 | 6.27% |
| 2026-04-07 | 14.73 | 15.40 | 14.73 | 15.00 | 15.00 | qfq | 20,230,033 | 305,291,521 | 2.18% |
| 2026-04-03 | 15.70 | 15.79 | 14.68 | 14.68 | 14.68 | qfq | 29,124,612 | 436,978,466 | -6.02% |
| 2026-04-02 | 16.49 | 16.77 | 15.60 | 15.62 | 15.62 | qfq | 33,173,296 | 531,999,130 | -6.19% |
| 2026-04-01 | 16.93 | 17.15 | 16.52 | 16.65 | 16.65 | qfq | 27,080,996 | 452,986,219 | 0.73% |
| 2026-03-31 | 16.84 | 16.89 | 16.45 | 16.53 | 16.53 | qfq | 24,547,929 | 407,944,398 | -2.48% |
| 2026-03-30 | 16.30 | 16.98 | 15.61 | 16.95 | 16.95 | qfq | 38,808,428 | 639,699,614 | 2.60% |
| 2026-03-27 | 16.35 | 16.66 | 15.70 | 16.52 | 16.52 | qfq | 30,036,510 | 487,546,414 | -1.43% |
| 2026-03-26 | 16.81 | 17.05 | 16.68 | 16.76 | 16.76 | qfq | 30,667,147 | 517,284,554 | -1.59% |
| 2026-03-25 | 16.70 | 17.05 | 16.60 | 17.03 | 17.03 | qfq | 41,902,686 | 709,804,738 | 2.53% |
| 2026-03-24 | 16.57 | 16.80 | 15.88 | 16.61 | 16.61 | qfq | 38,402,056 | 629,587,180 | 1.90% |
| 2026-03-23 | 16.22 | 16.76 | 15.63 | 16.30 | 16.30 | qfq | 36,404,466 | 593,495,698 | -2.51% |
| 2026-03-20 | 17.20 | 17.25 | 16.70 | 16.72 | 16.72 | qfq | 42,170,406 | 714,548,499 | -1.94% |
| 2026-03-19 | 16.73 | 17.41 | 16.67 | 17.05 | 17.05 | qfq | 73,658,483 | 1,260,450,393 | -0.29% |
| 2026-03-18 | 15.99 | 17.42 | 15.98 | 17.10 | 17.10 | qfq | 86,212,406 | 1,462,548,712 | 7.95% |
| 2026-03-17 | 16.40 | 16.41 | 15.83 | 15.84 | 15.84 | qfq | 14,808,700 | 238,278,698 | -3.41% |
| 2026-03-16 | 15.80 | 16.40 | 15.73 | 16.40 | 16.40 | qfq | 20,066,110 | 324,664,459 | 3.67% |
| 2026-03-13 | 15.95 | 16.19 | 15.76 | 15.82 | 15.82 | qfq | 11,659,400 | 185,877,179 | -1.13% |
| 2026-03-12 | 16.17 | 16.25 | 15.84 | 16.00 | 16.00 | qfq | 11,287,748 | 180,817,719 | -1.36% |
| 2026-03-11 | 16.34 | 16.49 | 16.15 | 16.22 | 16.22 | qfq | 11,216,005 | 182,743,214 | -0.73% |
| 2026-03-10 | 16.28 | 16.56 | 16.25 | 16.34 | 16.34 | qfq | 14,410,415 | 236,109,830 | 1.55% |
| 2026-03-09 | 15.80 | 16.15 | 15.51 | 16.09 | 16.09 | qfq | 14,814,200 | 233,937,464 | -0.43% |
| 2026-03-06 | 15.97 | 16.22 | 15.90 | 16.16 | 16.16 | qfq | 11,012,772 | 177,488,087 | 0.56% |
| 2026-03-05 | 15.96 | 16.29 | 15.83 | 16.07 | 16.07 | qfq | 20,067,223 | 323,443,152 | 2.88% |
| 2026-03-04 | 15.20 | 15.98 | 15.20 | 15.62 | 15.62 | qfq | 17,083,332 | 268,107,078 | 0.90% |
| 2026-03-03 | 16.57 | 16.78 | 15.46 | 15.48 | 15.48 | qfq | 29,119,090 | 463,993,392 | -6.63% |
| 2026-03-02 | 16.70 | 16.97 | 16.49 | 16.58 | 16.58 | qfq | 23,017,636 | 383,627,317 | -3.44% |
| 2026-02-27 | 16.99 | 17.17 | 16.81 | 17.17 | 17.17 | qfq | 16,740,544 | 285,304,219 | -0.52% |
| 2026-02-26 | 17.15 | 17.34 | 17.01 | 17.26 | 17.26 | qfq | 23,642,200 | 406,501,731 | 0.76% |
| 2026-02-25 | 16.95 | 17.20 | 16.81 | 17.13 | 17.13 | qfq | 23,057,101 | 393,453,516 | 1.18% |
| 2026-02-24 | 16.69 | 17.08 | 16.62 | 16.93 | 16.93 | qfq | 20,522,824 | 346,247,901 | 2.54% |
| 2026-02-13 | 16.51 | 16.85 | 16.46 | 16.51 | 16.51 | qfq | 16,514,189 | 275,545,275 | -0.72% |
| 2026-02-12 | 16.56 | 16.71 | 16.48 | 16.63 | 16.63 | qfq | 16,598,906 | 275,693,793 | 1.03% |
| 2026-02-11 | 16.54 | 16.68 | 16.44 | 16.46 | 16.46 | qfq | 13,083,160 | 216,225,923 | -1.20% |
| 2026-02-10 | 16.83 | 16.94 | 16.61 | 16.66 | 16.66 | qfq | 15,881,535 | 265,948,792 | -1.36% |
| 2026-02-09 | 16.71 | 16.98 | 16.68 | 16.89 | 16.89 | qfq | 23,007,625 | 388,011,438 | 2.36% |
| 2026-02-06 | 16.50 | 16.76 | 16.38 | 16.50 | 16.50 | qfq | 18,204,405 | 301,863,658 | -1.08% |
| 2026-02-05 | 16.92 | 16.92 | 16.43 | 16.68 | 16.68 | qfq | 28,128,252 | 468,130,961 | -3.19% |
| 2026-02-04 | 17.27 | 17.50 | 16.94 | 17.23 | 17.23 | qfq | 25,275,738 | 433,686,104 | -1.26% |
| 2026-02-03 | 17.39 | 17.49 | 16.99 | 17.45 | 17.45 | qfq | 31,529,139 | 545,002,263 | 2.71% |
| 2026-02-02 | 17.05 | 17.52 | 16.80 | 16.99 | 16.99 | qfq | 34,853,784 | 596,913,084 | -2.91% |
| 2026-01-30 | 17.18 | 17.92 | 17.13 | 17.50 | 17.50 | qfq | 41,044,863 | 719,809,405 | 0.69% |
| 2026-01-29 | 17.66 | 18.39 | 17.31 | 17.38 | 17.38 | qfq | 56,372,119 | 1,005,674,674 | -3.12% |
| 2026-01-28 | 17.78 | 18.68 | 17.70 | 17.94 | 17.94 | qfq | 66,806,247 | 1,214,108,478 | -0.06% |
| 2026-01-27 | 17.12 | 18.19 | 17.00 | 17.95 | 17.95 | qfq | 64,571,504 | 1,138,560,441 | 4.06% |
| 2026-01-26 | 18.15 | 18.35 | 17.06 | 17.25 | 17.25 | qfq | 77,403,628 | 1,360,121,277 | -8.44% |
| 2026-01-23 | 18.54 | 19.01 | 18.09 | 18.84 | 18.84 | qfq | 93,580,881 | 1,743,126,870 | 2.22% |
| 2026-01-22 | 19.46 | 20.39 | 18.24 | 18.43 | 18.43 | qfq | 138,643,404 | 2,668,851,772 | -0.59% |
| 2026-01-21 | 16.77 | 18.54 | 16.68 | 18.54 | 18.54 | qfq | 47,325,538 | 857,586,247 | 10.03% |
| 2026-01-20 | 16.73 | 17.45 | 16.66 | 16.85 | 16.85 | qfq | 50,548,977 | 862,351,956 | -1.46% |
| 2026-01-19 | 16.58 | 17.54 | 16.28 | 17.10 | 17.10 | qfq | 58,743,729 | 985,158,133 | 2.58% |
| 2026-01-16 | 16.00 | 16.97 | 15.81 | 16.67 | 16.67 | qfq | 67,656,768 | 1,113,233,517 | 5.11% |
| 2026-01-15 | 15.41 | 16.05 | 15.36 | 15.86 | 15.86 | qfq | 41,464,306 | 652,541,600 | 1.99% |
| 2026-01-14 | 15.42 | 15.82 | 15.38 | 15.55 | 15.55 | qfq | 28,089,195 | 438,640,404 | 1.11% |
| 2026-01-13 | 15.94 | 15.99 | 15.35 | 15.38 | 15.38 | qfq | 28,664,918 | 447,877,621 | -3.39% |
| 2026-01-12 | 15.64 | 15.92 | 15.62 | 15.92 | 15.92 | qfq | 29,247,523 | 461,609,668 | 1.86% |
| 2026-01-09 | 15.43 | 15.73 | 15.35 | 15.63 | 15.63 | qfq | 26,251,998 | 408,144,851 | 1.30% |
| 2026-01-08 | 15.33 | 15.59 | 15.32 | 15.43 | 15.43 | qfq | 20,529,351 | 317,833,314 | 0.06% |
| 2026-01-07 | 15.80 | 15.88 | 15.36 | 15.42 | 15.42 | qfq | 27,892,022 | 433,947,837 | -0.32% |
| 2026-01-06 | 15.40 | 15.58 | 15.32 | 15.47 | 15.47 | qfq | 25,720,999 | 397,329,836 | 1.24% |
| 2026-01-05 | 14.94 | 15.28 | 14.94 | 15.28 | 15.28 | qfq | 23,494,739 | 356,163,684 | 2.76% |
| 2025-12-31 | 14.97 | 15.00 | 14.76 | 14.87 | 14.87 | qfq | 10,602,907 | 157,747,240 | -0.07% |
| 2025-12-30 | 14.82 | 15.04 | 14.76 | 14.88 | 14.88 | qfq | 11,424,101 | 170,691,319 | -0.13% |
| 2025-12-29 | 14.96 | 15.07 | 14.84 | 14.90 | 14.90 | qfq | 11,514,671 | 172,228,567 | -0.47% |
| 2025-12-26 | 14.92 | 15.04 | 14.85 | 14.97 | 14.97 | qfq | 14,632,619 | 219,000,607 | 0.27% |
| 2025-12-25 | 14.84 | 14.98 | 14.71 | 14.93 | 14.93 | qfq | 14,996,114 | 223,133,699 | 0.40% |
| 2025-12-24 | 14.70 | 14.93 | 14.64 | 14.87 | 14.87 | qfq | 16,259,604 | 241,172,934 | 1.64% |
| 2025-12-23 | 14.77 | 14.83 | 14.56 | 14.63 | 14.63 | qfq | 11,783,230 | 173,042,960 | -0.88% |
| 2025-12-22 | 14.61 | 14.90 | 14.61 | 14.76 | 14.76 | qfq | 14,459,400 | 213,986,527 | 1.17% |
| 2025-12-19 | 14.63 | 14.68 | 14.51 | 14.59 | 14.59 | qfq | 10,826,644 | 157,931,879 | 0.83% |
| 2025-12-18 | 14.40 | 14.67 | 14.35 | 14.47 | 14.47 | qfq | 12,554,301 | 182,821,157 | -0.55% |
| 2025-12-17 | 14.29 | 14.55 | 14.13 | 14.55 | 14.55 | qfq | 14,776,554 | 211,944,261 | 1.75% |
| 2025-12-16 | 14.55 | 14.60 | 14.18 | 14.30 | 14.30 | qfq | 15,035,994 | 215,363,603 | -1.92% |
| 2025-12-15 | 14.69 | 14.84 | 14.55 | 14.58 | 14.58 | qfq | 12,798,050 | 187,807,501 | -1.75% |
| 2025-12-12 | 14.76 | 15.02 | 14.67 | 14.84 | 14.84 | qfq | 12,391,485 | 183,901,591 | 0.54% |
| 2025-12-11 | 15.23 | 15.26 | 14.75 | 14.76 | 14.76 | qfq | 16,505,625 | 246,687,153 | -2.96% |
| 2025-12-10 | 15.09 | 15.28 | 15.01 | 15.21 | 15.21 | qfq | 13,455,633 | 203,609,539 | 0.13% |
| 2025-12-09 | 15.24 | 15.38 | 15.16 | 15.19 | 15.19 | qfq | 15,789,323 | 240,867,553 | -0.98% |
| 2025-12-08 | 15.10 | 15.45 | 15.05 | 15.34 | 15.34 | qfq | 21,621,338 | 330,203,742 | 1.79% |
| 2025-12-05 | 15.06 | 15.09 | 14.62 | 15.07 | 15.07 | qfq | 18,247,819 | 271,689,767 | 0.47% |
| 2025-12-04 | 14.96 | 15.13 | 14.76 | 15.00 | 15.00 | qfq | 17,905,432 | 267,286,231 | 0.13% |
| 2025-12-03 | 15.63 | 15.69 | 14.95 | 14.98 | 14.98 | qfq | 29,747,287 | 451,605,646 | -4.22% |
| 2025-12-02 | 16.01 | 16.01 | 15.61 | 15.64 | 15.64 | qfq | 20,243,550 | 317,810,609 | -2.25% |
| 2025-12-01 | 15.81 | 16.08 | 15.71 | 16.00 | 16.00 | qfq | 23,840,717 | 379,609,485 | 1.27% |
| 2025-11-28 | 15.80 | 15.83 | 15.45 | 15.80 | 15.80 | qfq | 24,727,975 | 387,809,785 | -0.63% |
| 2025-11-27 | 15.67 | 16.64 | 15.64 | 15.90 | 15.90 | qfq | 37,946,804 | 609,161,139 | 1.73% |
| 2025-11-26 | 15.80 | 15.89 | 15.56 | 15.63 | 15.63 | qfq | 30,889,741 | 484,465,435 | -1.70% |
| 2025-11-25 | 16.12 | 16.38 | 15.89 | 15.90 | 15.90 | qfq | 40,300,133 | 649,396,246 | 0.25% |
| 2025-11-24 | 16.64 | 16.71 | 15.29 | 15.86 | 15.86 | qfq | 54,225,986 | 858,613,216 | -5.54% |
| 2025-11-21 | 18.08 | 18.59 | 16.79 | 16.79 | 16.79 | qfq | 69,620,351 | 1,218,653,888 | -9.97% |
| 2025-11-20 | 18.53 | 19.50 | 18.05 | 18.65 | 18.65 | qfq | 86,610,116 | 1,637,082,623 | 0.97% |
| 2025-11-19 | 18.10 | 18.83 | 17.97 | 18.47 | 18.47 | qfq | 55,267,460 | 1,017,934,269 | -0.54% |
| 2025-11-18 | 17.73 | 18.76 | 17.61 | 18.57 | 18.57 | qfq | 78,368,811 | 1,446,740,328 | 3.80% |
| 2025-11-17 | 17.68 | 18.28 | 17.68 | 17.89 | 17.89 | qfq | 45,392,272 | 814,659,207 | 0.73% |
| 2025-11-14 | 18.62 | 18.70 | 17.71 | 17.76 | 17.76 | qfq | 61,911,141 | 1,116,133,190 | -4.62% |
| 2025-11-13 | 19.08 | 19.20 | 18.48 | 18.62 | 18.62 | qfq | 93,078,828 | 1,743,271,040 | -1.48% |
| 2025-11-12 | 17.05 | 18.90 | 16.61 | 18.90 | 18.90 | qfq | 84,062,643 | 1,508,931,699 | 10.01% |
| 2025-11-11 | 17.68 | 18.00 | 17.16 | 17.18 | 17.18 | qfq | 45,559,361 | 799,318,061 | -2.83% |
| 2025-11-10 | 17.56 | 17.80 | 17.40 | 17.68 | 17.68 | qfq | 44,023,696 | 775,985,102 | 0.40% |
| 2025-11-07 | 17.36 | 17.80 | 17.30 | 17.61 | 17.61 | qfq | 47,035,165 | 822,360,328 | 0.17% |
| 2025-11-06 | 17.05 | 17.70 | 16.62 | 17.58 | 17.58 | qfq | 61,303,541 | 1,061,555,253 | 3.90% |
| 2025-11-05 | 16.82 | 17.17 | 16.70 | 16.92 | 16.92 | qfq | 25,466,273 | 430,114,862 | -1.57% |
| 2025-11-04 | 17.74 | 17.96 | 17.09 | 17.19 | 17.19 | qfq | 36,416,758 | 631,492,297 | -1.77% |
| 2025-11-03 | 17.01 | 18.10 | 16.21 | 17.50 | 17.50 | qfq | 62,922,430 | 1,077,791,561 | 2.88% |
| 2025-10-31 | 16.74 | 17.28 | 16.55 | 17.01 | 17.01 | qfq | 29,528,204 | 500,020,784 | 1.19% |
| 2025-10-30 | 17.05 | 17.38 | 16.81 | 16.81 | 16.81 | qfq | 40,015,892 | 682,905,138 | -1.35% |
| 2025-10-29 | 17.10 | 17.13 | 16.90 | 17.04 | 17.04 | qfq | 28,693,192 | 487,763,395 | -0.64% |
| 2025-10-28 | 16.69 | 17.27 | 16.48 | 17.15 | 17.15 | qfq | 50,493,190 | 860,946,289 | 3.25% |
| 2025-10-27 | 16.83 | 17.00 | 16.25 | 16.61 | 16.61 | qfq | 38,742,469 | 643,958,491 | -0.42% |
| 2025-10-24 | 16.31 | 17.00 | 16.31 | 16.68 | 16.68 | qfq | 32,596,943 | 543,698,222 | -0.18% |
| 2025-10-23 | 16.86 | 16.89 | 16.42 | 16.71 | 16.71 | qfq | 20,990,932 | 348,039,321 | -2.11% |
| 2025-10-22 | 17.00 | 17.45 | 16.80 | 17.07 | 17.07 | qfq | 27,575,468 | 470,096,144 | -0.76% |
| 2025-10-21 | 17.00 | 17.30 | 16.72 | 17.20 | 17.20 | qfq | 33,121,481 | 567,713,577 | 1.47% |
| 2025-10-20 | 17.07 | 17.17 | 16.66 | 16.95 | 16.95 | qfq | 28,880,091 | 488,456,290 | 1.32% |
| 2025-10-17 | 16.37 | 17.25 | 16.36 | 16.73 | 16.73 | qfq | 46,395,985 | 786,295,681 | 0.24% |
| 2025-10-16 | 15.81 | 17.28 | 15.70 | 16.69 | 16.69 | qfq | 57,541,038 | 949,372,572 | 5.77% |
| 2025-10-15 | 15.70 | 15.80 | 15.50 | 15.78 | 15.78 | qfq | 14,750,101 | 230,996,784 | 0.57% |
| 2025-10-14 | 16.40 | 16.50 | 15.68 | 15.69 | 15.69 | qfq | 25,431,803 | 407,298,803 | -4.10% |
| 2025-10-13 | 15.52 | 16.58 | 15.52 | 16.36 | 16.36 | qfq | 21,081,435 | 340,785,496 | -0.97% |
| 2025-10-10 | 17.13 | 17.19 | 16.51 | 16.52 | 16.52 | qfq | 34,481,175 | 577,709,893 | -5.00% |
| 2025-10-09 | 17.49 | 17.75 | 17.17 | 17.39 | 17.39 | qfq | 52,123,318 | 910,738,115 | 1.46% |
| 2025-09-30 | 16.72 | 17.30 | 16.70 | 17.14 | 17.14 | qfq | 38,960,909 | 662,379,519 | 2.88% |
| 2025-09-29 | 16.81 | 16.98 | 16.54 | 16.66 | 16.66 | qfq | 29,958,563 | 501,422,875 | -2.29% |
| 2025-09-26 | 16.91 | 17.80 | 16.88 | 17.05 | 17.05 | qfq | 47,252,720 | 815,022,350 | -0.93% |
| 2025-09-25 | 16.51 | 17.68 | 16.36 | 17.21 | 17.21 | qfq | 55,798,014 | 949,817,963 | 3.05% |
| 2025-09-24 | 16.15 | 16.95 | 16.13 | 16.70 | 16.70 | qfq | 36,641,782 | 610,359,549 | 2.64% |
| 2025-09-23 | 16.89 | 16.89 | 15.94 | 16.27 | 16.27 | qfq | 31,987,375 | 519,919,975 | -3.67% |
| 2025-09-22 | 16.41 | 16.89 | 16.28 | 16.89 | 16.89 | qfq | 29,292,095 | 489,055,325 | 1.44% |
| 2025-09-19 | 16.40 | 16.96 | 16.30 | 16.65 | 16.65 | qfq | 33,399,000 | 554,720,865 | 1.28% |
| 2025-09-18 | 16.74 | 17.26 | 16.13 | 16.44 | 16.44 | qfq | 50,766,798 | 855,364,779 | -2.78% |
| 2025-09-17 | 17.40 | 17.45 | 16.86 | 16.91 | 16.91 | qfq | 41,290,581 | 706,259,412 | -2.20% |
| 2025-09-16 | 17.16 | 17.46 | 16.96 | 17.29 | 17.29 | qfq | 43,229,137 | 742,810,825 | -0.92% |
| 2025-09-15 | 18.30 | 18.50 | 17.40 | 17.45 | 17.45 | qfq | 56,898,404 | 1,005,610,820 | -1.91% |
| 2025-09-12 | 17.54 | 18.50 | 17.20 | 17.79 | 17.79 | qfq | 92,308,378 | 1,638,541,493 | 0.91% |
| 2025-09-11 | 17.00 | 18.17 | 16.90 | 17.63 | 17.63 | qfq | 112,413,040 | 1,978,678,391 | 0.06% |
| 2025-09-10 | 16.05 | 17.62 | 16.05 | 17.62 | 17.62 | qfq | 64,656,538 | 1,115,112,252 | 9.99% |
| 2025-09-09 | 16.55 | 16.59 | 15.92 | 16.02 | 16.02 | qfq | 44,255,779 | 716,258,840 | -4.13% |
| 2025-09-08 | 16.32 | 16.80 | 16.11 | 16.71 | 16.71 | qfq | 67,539,490 | 1,111,931,370 | 0.06% |
| 2025-09-05 | 15.59 | 17.15 | 15.12 | 16.70 | 16.70 | qfq | 89,701,599 | 1,478,028,104 | 7.12% |
| 2025-09-04 | 16.62 | 16.87 | 15.26 | 15.59 | 15.59 | qfq | 71,345,718 | 1,139,990,844 | -8.02% |
| 2025-09-03 | 16.47 | 18.00 | 15.77 | 16.95 | 16.95 | qfq | 85,614,441 | 1,457,196,574 | 2.85% |
| 2025-09-02 | 16.20 | 17.14 | 16.18 | 16.48 | 16.48 | qfq | 67,896,112 | 1,132,855,184 | -1.26% |
| 2025-09-01 | 16.29 | 17.50 | 15.68 | 16.69 | 16.69 | qfq | 76,165,062 | 1,243,711,058 | 4.64% |
| 2025-08-29 | 16.68 | 16.99 | 15.94 | 15.95 | 15.95 | qfq | 100,230,860 | 1,639,648,325 | -1.42% |
| 2025-08-28 | 14.82 | 16.18 | 14.82 | 16.18 | 16.18 | qfq | 75,074,574 | 1,158,316,908 | 9.99% |
| 2025-08-27 | 14.98 | 15.28 | 14.70 | 14.71 | 14.71 | qfq | 34,804,471 | 522,792,068 | -1.87% |
| 2025-08-26 | 14.88 | 15.20 | 14.74 | 14.99 | 14.99 | qfq | 26,081,154 | 390,706,250 | 0.07% |
| 2025-08-25 | 15.07 | 15.27 | 14.82 | 14.98 | 14.98 | qfq | 37,329,163 | 560,616,772 | -0.20% |
| 2025-08-22 | 14.60 | 15.33 | 14.58 | 15.01 | 15.01 | qfq | 46,781,135 | 700,911,945 | 2.53% |
| 2025-08-21 | 14.67 | 14.80 | 14.50 | 14.64 | 14.64 | qfq | 19,253,770 | 281,642,870 | -0.27% |
| 2025-08-20 | 14.41 | 14.68 | 14.31 | 14.68 | 14.68 | qfq | 22,949,757 | 333,370,988 | 1.52% |
| 2025-08-19 | 14.50 | 14.56 | 14.31 | 14.46 | 14.46 | qfq | 15,627,652 | 225,788,903 | -0.34% |
| 2025-08-18 | 14.27 | 14.58 | 14.25 | 14.51 | 14.51 | qfq | 23,181,836 | 335,278,871 | 0.76% |
| 2025-08-15 | 14.22 | 14.43 | 14.17 | 14.40 | 14.40 | qfq | 12,689,086 | 181,904,239 | 1.27% |
| 2025-08-14 | 14.48 | 14.63 | 14.21 | 14.22 | 14.22 | qfq | 18,431,386 | 265,810,124 | -1.93% |
| 2025-08-13 | 14.55 | 14.66 | 14.41 | 14.50 | 14.50 | qfq | 17,051,064 | 247,321,098 | -0.41% |
| 2025-08-12 | 14.44 | 14.64 | 14.30 | 14.56 | 14.56 | qfq | 21,185,263 | 307,044,703 | 0.83% |
| 2025-08-11 | 14.30 | 14.52 | 14.28 | 14.44 | 14.44 | qfq | 15,277,186 | 219,930,282 | 0.70% |
| 2025-08-08 | 14.49 | 14.49 | 14.30 | 14.34 | 14.34 | qfq | 19,133,251 | 274,763,520 | -2.12% |
| 2025-08-07 | 14.28 | 14.78 | 14.22 | 14.65 | 14.65 | qfq | 41,290,102 | 602,154,173 | 2.52% |
| 2025-08-06 | 14.09 | 14.34 | 13.98 | 14.29 | 14.29 | qfq | 15,423,606 | 218,904,077 | 1.42% |
| 2025-08-05 | 14.10 | 14.13 | 14.05 | 14.09 | 14.09 | qfq | 7,402,898 | 104,247,908 | 0.00% |
| 2025-08-04 | 13.90 | 14.15 | 13.87 | 14.09 | 14.09 | qfq | 7,274,800 | 102,138,508 | 0.71% |
| 2025-08-01 | 13.98 | 14.15 | 13.88 | 13.99 | 13.99 | qfq | 7,965,800 | 111,353,278 | 0.14% |
| 2025-07-31 | 14.11 | 14.27 | 13.92 | 13.97 | 13.97 | qfq | 13,506,731 | 190,462,518 | -1.48% |
| 2025-07-30 | 14.31 | 14.36 | 14.08 | 14.18 | 14.18 | qfq | 12,470,399 | 177,304,648 | -0.98% |
| 2025-07-29 | 14.25 | 14.45 | 14.20 | 14.32 | 14.32 | qfq | 16,190,864 | 231,700,311 | 0.35% |
| 2025-07-28 | 14.35 | 14.42 | 14.22 | 14.27 | 14.27 | qfq | 13,134,637 | 187,667,234 | -0.42% |
| 2025-07-25 | 14.21 | 14.34 | 14.12 | 14.33 | 14.33 | qfq | 17,535,801 | 250,091,092 | 0.84% |
| 2025-07-24 | 14.01 | 14.24 | 13.98 | 14.21 | 14.21 | qfq | 15,582,877 | 220,646,537 | 1.43% |
| 2025-07-23 | 13.95 | 14.13 | 13.95 | 14.01 | 14.01 | qfq | 12,338,632 | 173,391,073 | -0.21% |
| 2025-07-22 | 14.02 | 14.13 | 13.99 | 14.04 | 14.04 | qfq | 9,865,400 | 138,586,919 | -0.28% |
| 2025-07-21 | 14.00 | 14.11 | 14.00 | 14.08 | 14.08 | qfq | 9,273,331 | 130,387,409 | 0.14% |
| 2025-07-18 | 14.11 | 14.18 | 14.01 | 14.06 | 14.06 | qfq | 10,741,200 | 151,212,715 | -0.35% |
| 2025-07-17 | 13.93 | 14.12 | 13.89 | 14.11 | 14.11 | qfq | 8,885,943 | 124,824,916 | 0.86% |
| 2025-07-16 | 13.96 | 14.15 | 13.90 | 13.99 | 13.99 | qfq | 8,748,294 | 122,852,611 | 0.21% |
| 2025-07-15 | 14.09 | 14.12 | 13.85 | 13.96 | 13.96 | qfq | 10,698,100 | 149,407,208 | -0.92% |
| 2025-07-14 | 14.17 | 14.22 | 14.07 | 14.09 | 14.09 | qfq | 7,757,938 | 109,497,590 | -0.63% |
| 2025-07-11 | 14.05 | 14.25 | 13.91 | 14.18 | 14.18 | qfq | 12,601,003 | 178,112,927 | 0.78% |
| 2025-07-10 | 14.04 | 14.11 | 13.95 | 14.07 | 14.07 | qfq | 9,079,200 | 127,365,075 | 0.21% |
| 2025-07-09 | 14.18 | 14.21 | 14.02 | 14.04 | 14.04 | qfq | 12,325,600 | 173,836,082 | -1.27% |
| 2025-07-08 | 14.15 | 14.25 | 14.11 | 14.22 | 14.22 | qfq | 10,768,499 | 152,834,135 | 0.85% |
| 2025-07-07 | 14.09 | 14.23 | 14.05 | 14.10 | 14.10 | qfq | 9,965,000 | 140,735,409 | -0.77% |
| 2025-07-04 | 14.32 | 14.73 | 14.06 | 14.21 | 14.21 | qfq | 22,726,786 | 325,003,546 | -1.73% |
| 2025-07-03 | 14.20 | 14.70 | 14.18 | 14.46 | 14.46 | qfq | 18,638,243 | 268,822,802 | 1.83% |
| 2025-07-02 | 14.31 | 14.47 | 14.10 | 14.20 | 14.20 | qfq | 24,458,900 | 347,738,451 | -2.41% |
| 2025-07-01 | 14.25 | 14.97 | 14.20 | 14.55 | 14.55 | qfq | 43,472,886 | 638,093,551 | 1.46% |
| 2025-06-30 | 14.20 | 14.60 | 14.20 | 14.34 | 14.34 | qfq | 21,344,688 | 305,806,109 | 1.85% |
| 2025-06-27 | 14.13 | 14.44 | 14.00 | 14.08 | 14.08 | qfq | 22,375,000 | 316,744,939 | 0.72% |
| 2025-06-26 | 14.11 | 14.15 | 13.93 | 13.98 | 13.98 | qfq | 13,906,040 | 195,078,633 | -0.64% |
| 2025-06-25 | 13.90 | 14.17 | 13.83 | 14.07 | 14.07 | qfq | 21,556,126 | 301,838,317 | 0.93% |
| 2025-06-24 | 13.82 | 14.16 | 13.82 | 13.94 | 13.94 | qfq | 20,568,362 | 287,270,163 | 0.94% |
| 2025-06-23 | 13.17 | 14.20 | 13.10 | 13.81 | 13.81 | qfq | 24,414,500 | 335,620,158 | 3.83% |
| 2025-06-20 | 13.29 | 13.54 | 13.20 | 13.30 | 13.30 | qfq | 8,656,225 | 115,991,442 | 0.08% |
| 2025-06-19 | 13.50 | 13.57 | 13.26 | 13.29 | 13.29 | qfq | 8,192,671 | 109,835,138 | -1.19% |
| 2025-06-18 | 13.34 | 13.54 | 13.30 | 13.45 | 13.45 | qfq | 8,583,000 | 115,235,623 | 0.45% |
| 2025-06-17 | 13.25 | 13.52 | 13.21 | 13.39 | 13.39 | qfq | 8,272,146 | 110,416,100 | 1.13% |
| 2025-06-16 | 13.10 | 13.29 | 13.10 | 13.24 | 13.24 | qfq | 4,639,288 | 61,296,986 | 0.46% |
| 2025-06-13 | 13.40 | 13.49 | 13.10 | 13.18 | 13.18 | qfq | 11,625,554 | 154,019,898 | -2.08% |
| 2025-06-12 | 13.60 | 13.70 | 13.45 | 13.46 | 13.46 | qfq | 8,360,984 | 113,258,302 | -1.10% |
| 2025-06-11 | 13.55 | 13.87 | 13.46 | 13.61 | 13.61 | qfq | 11,563,277 | 158,302,455 | 0.52% |
| 2025-06-10 | 13.67 | 13.90 | 13.42 | 13.54 | 13.54 | qfq | 10,380,140 | 141,518,738 | -0.88% |
| 2025-06-09 | 13.53 | 13.68 | 13.52 | 13.66 | 13.66 | qfq | 6,360,535 | 86,639,848 | 0.81% |
| 2025-06-06 | 13.64 | 13.77 | 13.53 | 13.55 | 13.55 | qfq | 8,731,477 | 119,059,569 | -0.37% |
| 2025-06-05 | 13.46 | 13.64 | 13.38 | 13.60 | 13.60 | qfq | 7,197,400 | 97,464,879 | 0.89% |
| 2025-06-04 | 13.42 | 13.53 | 13.41 | 13.48 | 13.48 | qfq | 4,631,278 | 62,431,285 | 0.45% |
| 2025-06-03 | 13.32 | 13.52 | 13.26 | 13.42 | 13.42 | qfq | 4,784,524 | 64,281,210 | -0.07% |
| 2025-05-30 | 13.58 | 13.63 | 13.40 | 13.43 | 13.43 | qfq | 5,620,000 | 75,680,650 | -1.90% |
| 2025-05-29 | 13.43 | 13.70 | 13.40 | 13.69 | 13.69 | qfq | 7,207,075 | 97,982,109 | 2.16% |
| 2025-05-28 | 13.68 | 13.73 | 13.40 | 13.40 | 13.40 | qfq | 7,397,600 | 99,804,114 | -1.83% |
| 2025-05-27 | 13.68 | 13.77 | 13.57 | 13.65 | 13.65 | qfq | 5,798,219 | 79,146,022 | -0.44% |
| 2025-05-26 | 13.61 | 13.85 | 13.61 | 13.71 | 13.71 | qfq | 5,989,500 | 82,151,527 | 0.73% |
| 2025-05-23 | 13.93 | 14.01 | 13.60 | 13.61 | 13.61 | qfq | 9,222,800 | 127,169,469 | -2.30% |
| 2025-05-22 | 14.05 | 14.30 | 13.92 | 13.93 | 13.93 | qfq | 9,112,410 | 128,349,052 | -1.14% |
| 2025-05-21 | 14.18 | 14.33 | 14.06 | 14.09 | 14.09 | qfq | 9,014,840 | 127,296,606 | -1.26% |
| 2025-05-20 | 13.97 | 14.45 | 13.86 | 14.27 | 14.27 | qfq | 18,355,754 | 261,567,700 | 2.07% |
| 2025-05-19 | 13.80 | 14.00 | 13.74 | 13.98 | 13.98 | qfq | 7,209,000 | 100,253,296 | 1.23% |
| 2025-05-16 | 13.75 | 13.91 | 13.75 | 13.81 | 13.81 | qfq | 5,214,291 | 72,166,603 | -0.07% |
| 2025-05-15 | 14.09 | 14.15 | 13.81 | 13.82 | 13.82 | qfq | 8,684,380 | 120,917,260 | -2.40% |
| 2025-05-14 | 14.16 | 14.26 | 14.03 | 14.16 | 14.16 | qfq | 8,659,552 | 122,414,637 | 0.14% |
| 2025-05-13 | 14.40 | 14.40 | 14.10 | 14.14 | 14.14 | qfq | 8,703,400 | 123,764,304 | -1.05% |
| 2025-05-12 | 14.21 | 14.33 | 14.16 | 14.29 | 14.29 | qfq | 8,353,406 | 119,041,118 | 1.49% |
| 2025-05-09 | 14.35 | 14.36 | 14.02 | 14.08 | 14.08 | qfq | 8,430,100 | 119,019,722 | -1.74% |
| 2025-05-08 | 14.30 | 14.35 | 14.24 | 14.33 | 14.33 | qfq | 10,815,500 | 154,772,530 | 0.21% |
| 2025-05-07 | 14.35 | 14.44 | 14.13 | 14.30 | 14.30 | qfq | 14,333,491 | 204,604,317 | 0.28% |
| 2025-05-06 | 13.90 | 14.26 | 13.90 | 14.26 | 14.26 | qfq | 13,276,246 | 187,762,210 | 2.89% |
| 2025-04-30 | 13.79 | 13.92 | 13.70 | 13.86 | 13.86 | qfq | 9,235,900 | 127,885,980 | 1.54% |
| 2025-04-29 | 13.64 | 13.70 | 13.50 | 13.65 | 13.65 | qfq | 7,313,880 | 99,739,912 | 0.37% |
| 2025-04-28 | 13.85 | 13.95 | 13.55 | 13.60 | 13.60 | qfq | 8,970,100 | 122,652,625 | -1.73% |
| 2025-04-25 | 13.78 | 14.25 | 13.70 | 13.84 | 13.84 | qfq | 12,780,886 | 178,109,420 | 0.07% |
| 2025-04-24 | 14.26 | 14.26 | 13.73 | 13.83 | 13.83 | qfq | 16,989,772 | 236,694,185 | -3.02% |
| 2025-04-23 | 14.40 | 14.55 | 14.21 | 14.26 | 14.26 | qfq | 14,209,910 | 203,267,057 | -0.97% |
| 2025-04-22 | 14.21 | 14.76 | 14.13 | 14.40 | 14.40 | qfq | 20,110,355 | 291,372,244 | 0.91% |
| 2025-04-21 | 14.14 | 14.32 | 14.14 | 14.27 | 14.27 | qfq | 12,731,308 | 181,098,030 | 0.92% |
| 2025-04-18 | 14.45 | 14.54 | 14.06 | 14.14 | 14.14 | qfq | 22,899,802 | 325,621,822 | -3.35% |
| 2025-04-17 | 14.68 | 15.19 | 14.59 | 14.63 | 14.63 | qfq | 33,796,108 | 502,506,195 | -2.21% |
| 2025-04-16 | 14.12 | 14.97 | 14.12 | 14.96 | 14.96 | qfq | 38,668,464 | 564,666,627 | 4.62% |
| 2025-04-15 | 14.60 | 14.68 | 14.21 | 14.30 | 14.30 | qfq | 26,978,731 | 388,478,261 | -3.12% |
| 2025-04-14 | 15.14 | 15.20 | 14.53 | 14.76 | 14.76 | qfq | 53,364,972 | 793,287,195 | 2.29% |
| 2025-04-11 | 13.03 | 14.43 | 13.01 | 14.43 | 14.43 | qfq | 20,976,363 | 298,639,475 | 9.98% |
| 2025-04-10 | 13.10 | 13.43 | 13.02 | 13.12 | 13.12 | qfq | 14,441,658 | 190,791,148 | 1.86% |
| 2025-04-09 | 12.38 | 13.15 | 11.67 | 12.88 | 12.88 | qfq | 17,289,158 | 218,322,987 | 1.82% |
| 2025-04-08 | 12.60 | 13.15 | 12.21 | 12.65 | 12.65 | qfq | 14,743,524 | 187,323,011 | -1.25% |
| 2025-04-07 | 13.30 | 13.81 | 12.81 | 12.81 | 12.81 | qfq | 12,915,400 | 168,896,106 | -9.98% |
| 2025-04-03 | 14.20 | 14.45 | 14.12 | 14.23 | 14.23 | qfq | 7,001,800 | 99,822,049 | -0.97% |
| 2025-04-02 | 14.45 | 14.56 | 14.32 | 14.37 | 14.37 | qfq | 8,733,300 | 126,040,295 | -1.37% |
| 2025-04-01 | 14.22 | 14.80 | 14.20 | 14.57 | 14.57 | qfq | 15,159,922 | 219,391,809 | 2.39% |
| 2025-03-31 | 14.13 | 14.33 | 13.95 | 14.23 | 14.23 | qfq | 7,338,032 | 104,025,012 | 0.35% |
| 2025-03-28 | 14.40 | 14.47 | 14.16 | 14.18 | 14.18 | qfq | 7,164,143 | 102,328,119 | -1.05% |
| 2025-03-27 | 14.20 | 14.45 | 14.06 | 14.33 | 14.33 | qfq | 10,279,022 | 146,919,389 | 0.99% |
| 2025-03-26 | 14.15 | 14.34 | 14.15 | 14.19 | 14.19 | qfq | 6,559,058 | 93,466,995 | 0.07% |
| 2025-03-25 | 14.35 | 14.36 | 14.12 | 14.18 | 14.18 | qfq | 9,338,758 | 132,747,363 | -1.18% |
| 2025-03-24 | 14.70 | 14.74 | 14.05 | 14.35 | 14.35 | qfq | 15,613,638 | 224,084,060 | -2.38% |
| 2025-03-21 | 15.15 | 15.22 | 14.64 | 14.70 | 14.70 | qfq | 19,844,983 | 294,786,412 | -3.42% |
| 2025-03-20 | 15.20 | 15.48 | 15.10 | 15.22 | 15.22 | qfq | 18,046,701 | 276,386,866 | -0.13% |
| 2025-03-19 | 15.22 | 15.48 | 15.15 | 15.24 | 15.24 | qfq | 21,653,408 | 331,515,540 | -0.91% |
| 2025-03-18 | 14.98 | 15.69 | 14.94 | 15.38 | 15.38 | qfq | 33,312,775 | 510,917,333 | 3.01% |
| 2025-03-17 | 14.91 | 15.06 | 14.85 | 14.93 | 14.93 | qfq | 10,617,329 | 158,833,586 | 0.13% |
| 2025-03-14 | 14.68 | 14.94 | 14.61 | 14.91 | 14.91 | qfq | 13,221,809 | 196,003,592 | 1.29% |
| 2025-03-13 | 15.00 | 15.02 | 14.62 | 14.72 | 14.72 | qfq | 15,686,801 | 232,008,817 | -2.32% |
| 2025-03-12 | 15.08 | 15.24 | 15.03 | 15.07 | 15.07 | qfq | 14,983,501 | 226,604,896 | -0.07% |
| 2025-03-11 | 14.92 | 15.13 | 14.86 | 15.08 | 15.08 | qfq | 10,639,400 | 159,468,424 | 0.00% |
| 2025-03-10 | 15.03 | 15.09 | 14.90 | 15.08 | 15.08 | qfq | 11,339,700 | 170,291,207 | 0.47% |
| 2025-03-07 | 15.28 | 15.29 | 14.91 | 15.01 | 15.01 | qfq | 23,683,108 | 357,307,737 | -2.41% |
| 2025-03-06 | 15.38 | 15.50 | 15.26 | 15.38 | 15.38 | qfq | 27,031,784 | 416,340,817 | 0.33% |
| 2025-03-05 | 15.49 | 15.85 | 15.21 | 15.33 | 15.33 | qfq | 33,616,000 | 522,656,800 | 1.12% |
| 2025-03-04 | 14.70 | 15.26 | 14.62 | 15.16 | 15.16 | qfq | 23,842,140 | 358,075,533 | 2.36% |
| 2025-03-03 | 14.94 | 15.09 | 14.73 | 14.81 | 14.81 | qfq | 18,348,934 | 273,380,828 | -0.87% |
| 2025-02-28 | 15.40 | 15.65 | 14.88 | 14.94 | 14.94 | qfq | 29,555,133 | 451,031,756 | -4.17% |
| 2025-02-27 | 15.80 | 15.95 | 15.29 | 15.59 | 15.59 | qfq | 29,745,589 | 463,671,917 | -1.64% |
| 2025-02-26 | 15.61 | 15.87 | 15.36 | 15.85 | 15.85 | qfq | 38,705,079 | 604,545,992 | 1.80% |
| 2025-02-25 | 15.50 | 15.90 | 15.42 | 15.57 | 15.57 | qfq | 38,992,649 | 609,467,298 | -1.70% |
| 2025-02-24 | 15.17 | 15.90 | 15.06 | 15.84 | 15.84 | qfq | 57,501,685 | 893,803,345 | 4.28% |
| 2025-02-21 | 14.93 | 15.28 | 14.82 | 15.19 | 15.19 | qfq | 36,665,046 | 554,075,430 | 1.95% |
| 2025-02-20 | 15.06 | 15.09 | 14.81 | 14.90 | 14.90 | qfq | 21,182,418 | 316,288,892 | -1.00% |
| 2025-02-19 | 14.50 | 15.05 | 14.50 | 15.05 | 15.05 | qfq | 34,581,584 | 516,682,530 | 2.80% |
| 2025-02-18 | 14.85 | 15.28 | 14.57 | 14.64 | 14.64 | qfq | 35,057,800 | 522,280,087 | -1.68% |
| 2025-02-17 | 14.70 | 15.00 | 14.70 | 14.89 | 14.89 | qfq | 21,579,722 | 320,641,159 | 0.88% |
| 2025-02-14 | 14.88 | 14.93 | 14.58 | 14.76 | 14.76 | qfq | 21,180,548 | 312,343,035 | -0.81% |
| 2025-02-13 | 15.11 | 15.11 | 14.85 | 14.88 | 14.88 | qfq | 27,479,627 | 411,321,651 | -2.30% |
| 2025-02-12 | 14.73 | 15.25 | 14.69 | 15.23 | 15.23 | qfq | 40,318,066 | 605,896,570 | 3.11% |
| 2025-02-11 | 14.96 | 14.96 | 14.67 | 14.77 | 14.77 | qfq | 18,347,567 | 271,052,184 | -1.40% |
| 2025-02-10 | 14.85 | 15.00 | 14.74 | 14.98 | 14.98 | qfq | 27,341,703 | 407,159,407 | 1.01% |
| 2025-02-07 | 14.66 | 15.09 | 14.61 | 14.83 | 14.83 | qfq | 35,217,408 | 522,532,649 | 1.02% |
| 2025-02-06 | 14.12 | 14.68 | 14.10 | 14.68 | 14.68 | qfq | 26,845,951 | 390,260,905 | 3.23% |
| 2025-02-05 | 14.00 | 14.36 | 13.99 | 14.22 | 14.22 | qfq | 21,292,274 | 301,637,644 | 3.19% |
| 2025-01-27 | 14.23 | 14.24 | 13.78 | 13.78 | 13.78 | qfq | 14,628,500 | 204,085,937 | -2.34% |
| 2025-01-24 | 13.90 | 14.16 | 13.85 | 14.11 | 14.11 | qfq | 17,149,673 | 241,102,884 | 1.22% |
| 2025-01-23 | 14.50 | 14.69 | 13.91 | 13.94 | 13.94 | qfq | 25,752,600 | 369,153,613 | -2.18% |
| 2025-01-22 | 14.42 | 14.61 | 14.21 | 14.25 | 14.25 | qfq | 19,490,400 | 280,361,444 | -2.33% |
| 2025-01-21 | 14.75 | 14.81 | 14.45 | 14.59 | 14.59 | qfq | 22,557,600 | 330,051,143 | -0.82% |
| 2025-01-20 | 14.88 | 14.91 | 14.57 | 14.71 | 14.71 | qfq | 24,949,900 | 367,784,309 | -0.41% |
| 2025-01-17 | 14.59 | 15.00 | 14.40 | 14.77 | 14.77 | qfq | 38,535,699 | 568,932,800 | 1.23% |
| 2025-01-16 | 14.54 | 14.84 | 14.33 | 14.59 | 14.59 | qfq | 25,670,800 | 374,769,117 | 0.62% |
| 2025-01-15 | 14.44 | 14.70 | 14.28 | 14.50 | 14.50 | qfq | 26,609,186 | 385,536,578 | 0.55% |
| 2025-01-14 | 13.80 | 14.43 | 13.66 | 14.42 | 14.42 | qfq | 32,622,819 | 461,878,233 | 5.80% |
| 2025-01-13 | 13.66 | 13.94 | 13.38 | 13.63 | 13.63 | qfq | 21,877,200 | 297,681,473 | -2.64% |
| 2025-01-10 | 14.40 | 14.86 | 14.00 | 14.00 | 14.00 | qfq | 30,930,400 | 449,467,693 | -3.31% |
| 2025-01-09 | 14.36 | 14.79 | 14.35 | 14.48 | 14.48 | qfq | 27,788,000 | 405,513,871 | -0.07% |
| 2025-01-08 | 14.39 | 14.71 | 13.87 | 14.49 | 14.49 | qfq | 34,489,999 | 494,160,533 | -0.69% |
| 2025-01-07 | 13.96 | 14.74 | 13.90 | 14.59 | 14.59 | qfq | 35,984,287 | 514,316,824 | 5.27% |
| 2025-01-06 | 14.10 | 14.33 | 13.77 | 13.86 | 13.86 | qfq | 26,186,094 | 366,612,101 | -2.67% |
| 2025-01-03 | 14.51 | 14.88 | 13.89 | 14.24 | 14.24 | qfq | 40,709,353 | 584,342,479 | -0.56% |
| 2025-01-02 | 14.63 | 14.75 | 14.08 | 14.32 | 14.32 | qfq | 31,080,757 | 449,932,321 | -2.39% |
| 2024-12-31 | 15.93 | 16.05 | 14.61 | 14.67 | 14.67 | qfq | 48,008,070 | 727,538,653 | -7.79% |
| 2024-12-30 | 16.21 | 16.54 | 15.86 | 15.91 | 15.91 | qfq | 42,066,753 | 675,302,122 | -3.34% |
| 2024-12-27 | 16.36 | 17.20 | 16.10 | 16.46 | 16.46 | qfq | 56,931,877 | 950,230,838 | -0.30% |
| 2024-12-26 | 16.28 | 17.09 | 16.20 | 16.51 | 16.51 | qfq | 70,693,699 | 1,175,825,721 | -4.46% |
| 2024-12-25 | 18.45 | 18.45 | 17.28 | 17.28 | 17.28 | qfq | 74,993,372 | 1,331,051,690 | -10.00% |
| 2024-12-24 | 18.00 | 19.73 | 17.50 | 19.20 | 19.20 | qfq | 123,371,671 | 2,294,860,807 | 7.02% |
| 2024-12-23 | 17.40 | 18.45 | 17.38 | 17.94 | 17.94 | qfq | 74,991,860 | 1,344,342,465 | 1.13% |
| 2024-12-20 | 17.41 | 18.68 | 17.20 | 17.74 | 17.74 | qfq | 99,258,510 | 1,780,539,793 | 1.03% |
| 2024-12-19 | 17.58 | 18.58 | 17.31 | 17.56 | 17.56 | qfq | 131,066,850 | 2,356,119,991 | -0.11% |
| 2024-12-18 | 15.91 | 17.58 | 15.20 | 17.58 | 17.58 | qfq | 61,984,546 | 1,036,014,989 | 10.01% |
| 2024-12-17 | 15.91 | 16.71 | 15.81 | 15.98 | 15.98 | qfq | 30,572,486 | 495,272,418 | -0.75% |
| 2024-12-16 | 16.30 | 16.60 | 15.89 | 16.10 | 16.10 | qfq | 37,206,889 | 606,977,762 | -3.25% |
| 2024-12-13 | 15.96 | 17.08 | 15.63 | 16.64 | 16.64 | qfq | 59,763,059 | 974,977,611 | 3.29% |
| 2024-12-12 | 15.86 | 16.15 | 15.66 | 16.11 | 16.11 | qfq | 25,280,803 | 402,519,009 | 0.81% |
| 2024-12-11 | 15.71 | 16.26 | 15.68 | 15.98 | 15.98 | qfq | 25,192,044 | 403,476,880 | 1.72% |
| 2024-12-10 | 16.10 | 16.28 | 15.68 | 15.71 | 15.71 | qfq | 22,510,471 | 358,689,915 | 0.38% |
| 2024-12-09 | 15.88 | 16.00 | 15.50 | 15.65 | 15.65 | qfq | 20,967,552 | 329,837,319 | -2.19% |
| 2024-12-06 | 16.10 | 16.20 | 15.66 | 16.00 | 16.00 | qfq | 30,931,500 | 492,674,812 | -1.17% |
| 2024-12-05 | 15.90 | 16.50 | 15.80 | 16.19 | 16.19 | qfq | 31,180,194 | 503,687,909 | -0.49% |
| 2024-12-04 | 16.94 | 17.36 | 16.23 | 16.27 | 16.27 | qfq | 49,529,962 | 829,037,037 | 0.18% |
| 2024-12-03 | 16.52 | 16.65 | 16.11 | 16.24 | 16.24 | qfq | 32,878,200 | 538,517,917 | -1.69% |
| 2024-12-02 | 16.43 | 16.75 | 16.11 | 16.52 | 16.52 | qfq | 46,925,073 | 768,180,696 | 2.04% |
| 2024-11-29 | 15.50 | 16.40 | 15.41 | 16.19 | 16.19 | qfq | 47,468,083 | 755,310,220 | 2.99% |
| 2024-11-28 | 15.39 | 16.29 | 15.13 | 15.72 | 15.72 | qfq | 41,053,382 | 646,193,441 | 1.95% |
| 2024-11-27 | 15.15 | 15.42 | 14.63 | 15.42 | 15.42 | qfq | 28,335,600 | 424,683,607 | 0.78% |
| 2024-11-26 | 15.58 | 15.79 | 15.23 | 15.30 | 15.30 | qfq | 20,976,246 | 324,727,308 | -2.24% |
| 2024-11-25 | 15.63 | 15.87 | 15.16 | 15.65 | 15.65 | qfq | 27,988,300 | 433,220,891 | 1.36% |
| 2024-11-22 | 16.30 | 16.50 | 15.38 | 15.44 | 15.44 | qfq | 41,731,157 | 666,813,193 | -6.48% |
| 2024-11-21 | 16.11 | 16.79 | 16.02 | 16.51 | 16.51 | qfq | 49,614,881 | 813,131,686 | 1.23% |
| 2024-11-20 | 15.98 | 16.73 | 15.82 | 16.31 | 16.31 | qfq | 53,623,147 | 869,486,789 | 0.74% |
| 2024-11-19 | 15.18 | 16.58 | 15.18 | 16.19 | 16.19 | qfq | 59,409,846 | 948,508,001 | 6.72% |
| 2024-11-18 | 15.80 | 16.10 | 14.90 | 15.17 | 15.17 | qfq | 43,590,612 | 666,636,288 | -4.71% |
| 2024-11-15 | 16.30 | 16.74 | 15.83 | 15.92 | 15.92 | qfq | 53,923,952 | 882,405,148 | -2.63% |
| 2024-11-14 | 17.00 | 17.25 | 16.31 | 16.35 | 16.35 | qfq | 63,011,004 | 1,052,589,949 | -5.98% |
| 2024-11-13 | 18.28 | 18.57 | 17.01 | 17.39 | 17.39 | qfq | 93,522,581 | 1,642,421,162 | -5.08% |
| 2024-11-12 | 19.69 | 19.69 | 17.30 | 18.32 | 18.32 | qfq | 166,715,123 | 3,111,567,630 | 2.35% |
| 2024-11-11 | 17.15 | 17.90 | 16.99 | 17.90 | 17.90 | qfq | 31,326,299 | 548,628,620 | 10.02% |
| 2024-11-08 | 14.95 | 16.27 | 14.80 | 16.27 | 16.27 | qfq | 55,295,074 | 859,336,119 | 10.01% |
| 2024-11-07 | 14.44 | 14.96 | 14.36 | 14.79 | 14.79 | qfq | 24,980,726 | 366,887,494 | 1.30% |
| 2024-11-06 | 14.68 | 15.00 | 14.45 | 14.60 | 14.60 | qfq | 34,209,299 | 502,452,884 | -0.14% |
| 2024-11-05 | 14.20 | 14.69 | 14.12 | 14.62 | 14.62 | qfq | 27,087,100 | 393,231,150 | 2.74% |
| 2024-11-04 | 13.80 | 14.35 | 13.75 | 14.23 | 14.23 | qfq | 18,765,512 | 265,556,605 | 1.57% |
| 2024-11-01 | 14.80 | 15.14 | 14.01 | 14.01 | 14.01 | qfq | 39,519,604 | 570,796,854 | -6.85% |
| 2024-10-31 | 14.50 | 15.31 | 14.33 | 15.04 | 15.04 | qfq | 54,317,067 | 807,692,674 | 3.51% |
| 2024-10-30 | 14.60 | 14.94 | 14.37 | 14.53 | 14.53 | qfq | 45,855,082 | 669,980,776 | -3.13% |
| 2024-10-29 | 15.99 | 15.99 | 14.80 | 15.00 | 15.00 | qfq | 86,481,280 | 1,328,869,106 | -4.58% |
| 2024-10-28 | 14.29 | 15.72 | 14.29 | 15.72 | 15.72 | qfq | 45,931,123 | 701,249,525 | 10.01% |
| 2024-10-25 | 14.10 | 14.50 | 13.94 | 14.29 | 14.29 | qfq | 33,211,532 | 472,085,300 | 1.42% |
| 2024-10-24 | 13.72 | 14.16 | 13.66 | 14.09 | 14.09 | qfq | 29,473,601 | 411,863,214 | 1.88% |
| 2024-10-23 | 13.90 | 14.10 | 13.80 | 13.83 | 13.83 | qfq | 21,094,600 | 293,423,535 | -1.07% |
| 2024-10-22 | 13.82 | 14.31 | 13.80 | 13.98 | 13.98 | qfq | 28,735,605 | 402,577,567 | -0.85% |
| 2024-10-21 | 13.80 | 14.45 | 13.80 | 14.10 | 14.10 | qfq | 46,491,143 | 657,096,041 | 2.17% |
| 2024-10-18 | 13.10 | 14.15 | 13.00 | 13.80 | 13.80 | qfq | 37,986,497 | 515,096,342 | 6.24% |
| 2024-10-17 | 13.17 | 13.33 | 12.98 | 12.99 | 12.99 | qfq | 15,127,300 | 199,120,640 | -0.61% |
| 2024-10-16 | 12.92 | 13.38 | 12.88 | 13.07 | 13.07 | qfq | 15,194,079 | 199,701,238 | -0.91% |
| 2024-10-15 | 13.34 | 13.64 | 13.08 | 13.19 | 13.19 | qfq | 25,247,350 | 338,591,247 | -0.83% |
| 2024-10-14 | 12.80 | 13.32 | 12.59 | 13.30 | 13.30 | qfq | 22,301,572 | 290,091,937 | 3.91% |
| 2024-10-11 | 13.28 | 13.65 | 12.65 | 12.80 | 12.80 | qfq | 23,006,325 | 299,327,300 | -5.81% |
| 2024-10-10 | 14.48 | 14.68 | 13.43 | 13.59 | 13.59 | qfq | 35,255,201 | 487,387,537 | -6.15% |
| 2024-10-09 | 14.83 | 15.47 | 14.05 | 14.48 | 14.48 | qfq | 60,567,953 | 906,664,640 | -2.36% |
| 2024-10-08 | 14.83 | 14.83 | 14.07 | 14.83 | 14.83 | qfq | 56,061,409 | 825,131,707 | 10.01% |
| 2024-09-30 | 12.89 | 13.49 | 12.54 | 13.48 | 13.48 | qfq | 40,425,306 | 529,846,029 | 9.24% |
| 2024-09-27 | 11.84 | 12.48 | 11.80 | 12.34 | 12.34 | qfq | 26,813,971 | 325,167,069 | 5.29% |
| 2024-09-26 | 11.37 | 11.76 | 11.35 | 11.72 | 11.72 | qfq | 20,559,302 | 238,128,960 | 3.08% |
| 2024-09-25 | 11.30 | 11.80 | 11.30 | 11.37 | 11.37 | qfq | 22,347,765 | 256,844,967 | 1.07% |
| 2024-09-24 | 11.04 | 11.25 | 10.91 | 11.25 | 11.25 | qfq | 15,280,360 | 169,961,753 | 2.93% |
| 2024-09-23 | 10.81 | 11.03 | 10.76 | 10.93 | 10.93 | qfq | 7,098,100 | 77,380,292 | 1.02% |
| 2024-09-20 | 10.85 | 10.91 | 10.72 | 10.82 | 10.82 | qfq | 5,408,700 | 58,438,789 | -0.28% |
| 2024-09-19 | 10.70 | 10.93 | 10.60 | 10.85 | 10.85 | qfq | 7,645,700 | 82,572,204 | 2.07% |
| 2024-09-18 | 10.91 | 10.97 | 10.51 | 10.63 | 10.63 | qfq | 5,401,000 | 57,792,884 | -0.65% |
| 2024-09-13 | 10.92 | 10.95 | 10.70 | 10.70 | 10.70 | qfq | 4,728,855 | 51,108,957 | -1.74% |
| 2024-09-12 | 10.95 | 11.08 | 10.88 | 10.89 | 10.89 | qfq | 5,706,600 | 62,790,465 | -0.55% |
| 2024-09-11 | 11.00 | 11.03 | 10.88 | 10.95 | 10.95 | qfq | 4,382,800 | 47,986,147 | -0.45% |
| 2024-09-10 | 10.92 | 11.05 | 10.70 | 11.00 | 11.00 | qfq | 6,772,100 | 73,707,753 | 1.01% |
| 2024-09-09 | 10.81 | 10.95 | 10.70 | 10.89 | 10.89 | qfq | 4,996,300 | 54,313,471 | 0.55% |
| 2024-09-06 | 11.08 | 11.13 | 10.83 | 10.83 | 10.83 | qfq | 7,458,100 | 81,766,791 | -1.81% |
| 2024-09-05 | 10.95 | 11.09 | 10.93 | 11.03 | 11.03 | qfq | 5,127,518 | 56,449,528 | 1.01% |
| 2024-09-04 | 10.86 | 11.05 | 10.85 | 10.92 | 10.92 | qfq | 5,099,300 | 55,901,242 | -0.91% |
| 2024-09-03 | 11.00 | 11.10 | 10.94 | 11.02 | 11.02 | qfq | 5,526,900 | 60,867,575 | 0.73% |
| 2024-09-02 | 11.23 | 11.31 | 10.91 | 10.94 | 10.94 | qfq | 8,642,986 | 96,026,852 | -3.01% |
| 2024-08-30 | 11.17 | 11.50 | 11.15 | 11.28 | 11.28 | qfq | 14,013,320 | 159,120,377 | 1.08% |
| 2024-08-29 | 10.89 | 11.21 | 10.87 | 11.16 | 11.16 | qfq | 7,971,734 | 88,592,964 | 1.73% |
| 2024-08-28 | 10.82 | 11.03 | 10.75 | 10.97 | 10.97 | qfq | 6,312,534 | 69,190,059 | 1.29% |
| 2024-08-27 | 10.96 | 11.06 | 10.82 | 10.83 | 10.83 | qfq | 5,560,600 | 60,612,693 | -2.08% |
| 2024-08-26 | 11.01 | 11.14 | 10.92 | 11.06 | 11.06 | qfq | 5,143,200 | 56,870,982 | 0.45% |
| 2024-08-23 | 10.98 | 11.09 | 10.85 | 11.01 | 11.01 | qfq | 6,443,200 | 70,693,279 | -0.36% |
| 2024-08-22 | 11.23 | 11.30 | 11.01 | 11.05 | 11.05 | qfq | 7,320,800 | 81,333,992 | -1.07% |
| 2024-08-21 | 11.13 | 11.34 | 11.12 | 11.17 | 11.17 | qfq | 6,360,255 | 71,291,358 | -0.53% |
| 2024-08-20 | 11.40 | 11.42 | 11.17 | 11.23 | 11.23 | qfq | 9,007,393 | 101,346,082 | -1.32% |
| 2024-08-19 | 11.50 | 11.66 | 11.35 | 11.38 | 11.38 | qfq | 10,367,400 | 119,044,766 | -1.64% |
| 2024-08-16 | 11.75 | 11.90 | 11.57 | 11.57 | 11.57 | qfq | 13,808,400 | 161,479,606 | -0.86% |
| 2024-08-15 | 11.61 | 11.84 | 11.46 | 11.67 | 11.67 | qfq | 11,574,800 | 135,129,386 | 0.34% |
| 2024-08-14 | 11.79 | 11.95 | 11.63 | 11.63 | 11.63 | qfq | 12,030,600 | 141,839,513 | -1.19% |
| 2024-08-13 | 11.66 | 11.88 | 11.55 | 11.77 | 11.77 | qfq | 10,518,200 | 123,349,967 | 0.86% |
| 2024-08-12 | 12.00 | 12.14 | 11.61 | 11.67 | 11.67 | qfq | 17,785,300 | 210,653,300 | -4.73% |
| 2024-08-09 | 12.36 | 12.55 | 12.14 | 12.25 | 12.25 | qfq | 21,175,800 | 260,967,472 | 1.07% |
| 2024-08-08 | 12.02 | 12.30 | 11.85 | 12.12 | 12.12 | qfq | 15,809,500 | 191,120,726 | -0.08% |
| 2024-08-07 | 12.11 | 12.24 | 11.94 | 12.13 | 12.13 | qfq | 12,236,700 | 148,617,071 | 0.33% |
| 2024-08-06 | 12.15 | 12.24 | 11.91 | 12.09 | 12.09 | qfq | 14,672,711 | 176,554,736 | 1.34% |
| 2024-08-05 | 12.39 | 12.59 | 11.93 | 11.93 | 11.93 | qfq | 24,015,301 | 293,877,766 | -5.84% |
| 2024-08-02 | 12.77 | 13.18 | 12.45 | 12.67 | 12.67 | qfq | 33,254,823 | 423,597,543 | -2.61% |
| 2024-08-01 | 12.76 | 13.49 | 12.71 | 13.01 | 13.01 | qfq | 44,816,000 | 585,327,101 | 1.64% |
| 2024-07-31 | 12.60 | 13.18 | 12.49 | 12.80 | 12.80 | qfq | 45,990,500 | 589,280,223 | -0.93% |
| 2024-07-30 | 11.86 | 13.22 | 11.73 | 12.92 | 12.92 | qfq | 48,475,458 | 603,781,981 | 7.40% |
| 2024-07-29 | 12.02 | 12.25 | 11.95 | 12.03 | 12.03 | qfq | 19,013,801 | 229,681,053 | 0.25% |
| 2024-07-26 | 12.04 | 12.10 | 11.78 | 12.00 | 12.00 | qfq | 19,624,100 | 234,582,383 | -0.83% |
| 2024-07-25 | 12.06 | 12.21 | 11.85 | 12.10 | 12.10 | qfq | 26,608,150 | 319,674,607 | -1.31% |
| 2024-07-24 | 11.86 | 12.97 | 11.81 | 12.26 | 12.26 | qfq | 42,050,381 | 520,366,382 | 2.08% |
| 2024-07-23 | 12.04 | 12.25 | 11.94 | 12.01 | 12.01 | qfq | 30,239,001 | 365,041,305 | -0.91% |
| 2024-07-22 | 11.84 | 12.43 | 11.75 | 12.12 | 12.12 | qfq | 50,343,170 | 607,552,431 | 3.86% |
| 2024-07-19 | 10.62 | 11.67 | 10.54 | 11.67 | 11.67 | qfq | 33,300,555 | 379,663,488 | 9.99% |
| 2024-07-18 | 10.60 | 10.77 | 10.31 | 10.61 | 10.61 | qfq | 12,626,070 | 132,941,691 | -1.21% |
| 2024-07-17 | 10.90 | 10.94 | 10.73 | 10.74 | 10.74 | qfq | 7,227,800 | 78,246,970 | -1.74% |
| 2024-07-16 | 10.80 | 10.97 | 10.66 | 10.93 | 10.93 | qfq | 9,929,000 | 107,569,040 | 0.55% |
| 2024-07-15 | 11.01 | 11.15 | 10.83 | 10.87 | 10.87 | qfq | 8,924,700 | 97,903,549 | -1.54% |
| 2024-07-12 | 11.05 | 11.10 | 10.95 | 11.04 | 11.04 | qfq | 9,964,400 | 109,813,509 | -0.63% |
| 2024-07-11 | 11.00 | 11.13 | 10.84 | 11.11 | 11.11 | qfq | 16,037,152 | 176,713,071 | 3.06% |
| 2024-07-10 | 11.18 | 11.18 | 10.77 | 10.78 | 10.78 | qfq | 17,008,000 | 186,121,462 | -4.35% |
| 2024-07-09 | 11.30 | 11.44 | 10.68 | 11.27 | 11.27 | qfq | 28,976,328 | 321,946,314 | -4.33% |
| 2024-07-08 | 11.95 | 12.12 | 11.70 | 11.78 | 11.78 | qfq | 9,933,900 | 118,824,863 | -1.26% |
| 2024-07-05 | 11.96 | 12.00 | 11.74 | 11.93 | 11.93 | qfq | 6,913,600 | 82,144,228 | -0.50% |
| 2024-07-04 | 12.10 | 12.14 | 11.85 | 11.99 | 11.99 | qfq | 10,773,356 | 129,052,131 | -1.15% |
| 2024-07-03 | 11.95 | 12.26 | 11.77 | 12.13 | 12.13 | qfq | 15,287,975 | 184,379,428 | 1.59% |
| 2024-07-02 | 11.96 | 12.05 | 11.90 | 11.94 | 11.94 | qfq | 7,640,800 | 91,386,697 | -0.42% |
| 2024-07-01 | 11.92 | 12.09 | 11.76 | 11.99 | 11.99 | qfq | 8,957,200 | 106,738,942 | 0.59% |
| 2024-06-28 | 11.74 | 12.24 | 11.71 | 11.92 | 11.92 | qfq | 13,473,300 | 161,673,351 | 0.85% |
| 2024-06-27 | 12.11 | 12.27 | 11.82 | 11.82 | 11.82 | qfq | 13,413,000 | 161,488,291 | -3.11% |
| 2024-06-26 | 12.02 | 12.26 | 11.76 | 12.20 | 12.20 | qfq | 15,018,204 | 180,479,280 | 2.01% |
| 2024-06-25 | 12.45 | 12.55 | 11.82 | 11.96 | 11.96 | qfq | 19,582,400 | 236,798,517 | -3.94% |
| 2024-06-24 | 13.05 | 13.36 | 12.14 | 12.45 | 12.45 | qfq | 21,952,831 | 282,356,573 | -5.68% |
| 2024-06-21 | 13.34 | 13.45 | 13.00 | 13.20 | 13.20 | qfq | 22,312,387 | 294,758,953 | -3.08% |
| 2024-06-20 | 13.61 | 14.15 | 13.58 | 13.62 | 13.62 | qfq | 39,006,042 | 542,385,092 | -1.23% |
| 2024-06-19 | 13.47 | 13.82 | 13.16 | 13.79 | 13.79 | qfq | 34,743,750 | 469,860,314 | 2.45% |
| 2024-06-18 | 13.50 | 13.68 | 13.27 | 13.46 | 13.46 | qfq | 20,525,759 | 276,106,806 | -0.52% |
| 2024-06-17 | 13.21 | 13.63 | 13.12 | 13.53 | 13.53 | qfq | 21,796,140 | 293,152,728 | 1.73% |
| 2024-06-14 | 13.60 | 13.64 | 13.26 | 13.30 | 13.30 | qfq | 28,459,000 | 381,406,128 | -4.11% |
| 2024-06-13 | 13.90 | 14.31 | 13.72 | 13.87 | 13.87 | qfq | 36,631,000 | 511,303,971 | 0.36% |
| 2024-06-12 | 13.81 | 13.97 | 13.67 | 13.82 | 13.82 | qfq | 34,260,976 | 473,040,971 | -2.26% |
| 2024-06-11 | 13.65 | 14.49 | 13.47 | 14.14 | 14.14 | qfq | 50,169,552 | 697,252,911 | 3.59% |
| 2024-06-07 | 13.11 | 13.73 | 12.83 | 13.65 | 13.65 | qfq | 43,690,070 | 586,601,411 | 4.28% |
| 2024-06-06 | 12.80 | 13.44 | 12.80 | 13.09 | 13.09 | qfq | 24,049,426 | 315,908,041 | 1.95% |
| 2024-06-05 | 12.71 | 13.28 | 12.70 | 12.84 | 12.84 | qfq | 18,140,662 | 236,777,271 | 0.08% |
| 2024-06-04 | 13.20 | 13.20 | 12.66 | 12.83 | 12.83 | qfq | 18,702,526 | 240,343,395 | -3.53% |
| 2024-06-03 | 13.09 | 13.41 | 13.00 | 13.30 | 13.30 | qfq | 23,981,209 | 317,585,901 | 1.60% |
| 2024-05-31 | 13.06 | 13.27 | 12.97 | 13.09 | 13.09 | qfq | 20,176,337 | 264,573,721 | -0.53% |
| 2024-05-30 | 12.66 | 13.26 | 12.45 | 13.16 | 13.16 | qfq | 29,850,677 | 387,567,488 | 3.46% |
| 2024-05-29 | 12.66 | 13.03 | 12.66 | 12.72 | 12.72 | qfq | 17,631,852 | 225,742,703 | -1.40% |
| 2024-05-28 | 12.70 | 13.49 | 12.60 | 12.90 | 12.90 | qfq | 36,306,788 | 475,015,357 | 0.86% |
| 2024-05-27 | 11.86 | 13.03 | 11.44 | 12.79 | 12.79 | qfq | 25,637,605 | 315,169,746 | 7.84% |
| 2024-05-24 | 12.17 | 12.17 | 11.85 | 11.86 | 11.86 | qfq | 9,189,700 | 109,982,454 | -2.55% |
| 2024-05-23 | 12.39 | 12.46 | 12.15 | 12.17 | 12.17 | qfq | 8,864,541 | 108,724,929 | -2.33% |
| 2024-05-22 | 12.37 | 12.50 | 12.32 | 12.46 | 12.46 | qfq | 6,256,125 | 77,641,825 | 0.73% |
| 2024-05-21 | 12.57 | 12.61 | 12.35 | 12.37 | 12.37 | qfq | 7,313,611 | 90,963,813 | -1.98% |
| 2024-05-20 | 12.70 | 12.79 | 12.58 | 12.62 | 12.62 | qfq | 9,062,706 | 114,842,060 | -0.32% |
| 2024-05-17 | 12.40 | 12.67 | 12.25 | 12.66 | 12.66 | qfq | 11,195,824 | 140,064,672 | 1.44% |
| 2024-05-16 | 12.34 | 12.62 | 12.33 | 12.48 | 12.48 | qfq | 9,104,574 | 113,998,929 | 0.48% |
| 2024-05-15 | 12.38 | 12.74 | 12.22 | 12.42 | 12.42 | qfq | 13,412,124 | 168,318,011 | 0.49% |
| 2024-05-14 | 12.33 | 12.55 | 12.26 | 12.36 | 12.36 | qfq | 5,806,800 | 71,821,237 | 0.57% |
| 2024-05-13 | 12.39 | 12.48 | 12.25 | 12.29 | 12.29 | qfq | 6,718,000 | 82,859,243 | -1.92% |
| 2024-05-10 | 12.83 | 12.89 | 12.49 | 12.53 | 12.53 | qfq | 8,838,438 | 111,250,039 | -2.03% |
| 2024-05-09 | 12.42 | 12.79 | 12.42 | 12.79 | 12.79 | qfq | 9,879,164 | 125,126,327 | 2.98% |
| 2024-05-08 | 12.74 | 12.76 | 12.41 | 12.42 | 12.42 | qfq | 9,507,624 | 119,034,370 | -2.51% |
| 2024-05-07 | 12.76 | 12.91 | 12.67 | 12.74 | 12.74 | qfq | 8,636,005 | 110,376,500 | -0.47% |
| 2024-05-06 | 12.90 | 13.05 | 12.76 | 12.80 | 12.80 | qfq | 9,958,475 | 128,325,642 | 0.23% |
| 2024-04-30 | 12.98 | 13.05 | 12.65 | 12.77 | 12.77 | qfq | 10,167,732 | 130,180,604 | -1.69% |
| 2024-04-29 | 12.75 | 13.08 | 12.71 | 12.99 | 12.99 | qfq | 14,299,822 | 185,192,271 | 0.54% |
| 2024-04-26 | 12.77 | 12.97 | 12.76 | 12.92 | 12.92 | qfq | 11,413,292 | 147,125,213 | 1.17% |
| 2024-04-25 | 12.65 | 12.91 | 12.61 | 12.77 | 12.77 | qfq | 7,765,467 | 99,227,204 | 0.47% |
| 2024-04-24 | 12.44 | 12.71 | 12.44 | 12.71 | 12.71 | qfq | 7,900,144 | 99,727,136 | 2.01% |
| 2024-04-23 | 12.48 | 12.60 | 12.40 | 12.46 | 12.46 | qfq | 7,076,300 | 88,410,550 | -0.16% |
| 2024-04-22 | 12.10 | 12.55 | 11.93 | 12.48 | 12.48 | qfq | 9,934,009 | 122,238,684 | 1.96% |
| 2024-04-19 | 12.41 | 12.45 | 12.17 | 12.24 | 12.24 | qfq | 8,093,780 | 99,509,742 | -2.16% |
| 2024-04-18 | 12.70 | 12.80 | 12.48 | 12.51 | 12.51 | qfq | 10,217,004 | 129,075,013 | -1.88% |
| 2024-04-17 | 12.18 | 12.79 | 12.18 | 12.75 | 12.75 | qfq | 12,362,497 | 155,916,578 | 6.43% |
| 2024-04-16 | 12.80 | 12.95 | 11.95 | 11.98 | 11.98 | qfq | 13,837,159 | 170,234,622 | -7.49% |
| 2024-04-15 | 13.10 | 13.28 | 12.49 | 12.95 | 12.95 | qfq | 11,069,603 | 142,924,341 | -1.75% |
| 2024-04-12 | 13.27 | 13.44 | 13.13 | 13.18 | 13.18 | qfq | 6,881,957 | 91,532,773 | -0.53% |
| 2024-04-11 | 13.00 | 13.45 | 12.97 | 13.25 | 13.25 | qfq | 7,431,055 | 98,947,240 | 0.15% |
| 2024-04-10 | 13.76 | 13.76 | 13.16 | 13.23 | 13.23 | qfq | 10,726,028 | 143,629,848 | -3.78% |
| 2024-04-09 | 13.60 | 13.78 | 13.60 | 13.75 | 13.75 | qfq | 5,592,957 | 76,699,291 | 0.73% |
| 2024-04-08 | 13.83 | 13.91 | 13.65 | 13.65 | 13.65 | qfq | 8,169,151 | 112,418,830 | -2.36% |
| 2024-04-03 | 13.80 | 14.18 | 13.60 | 13.98 | 13.98 | qfq | 14,466,625 | 200,931,695 | 0.50% |
| 2024-04-02 | 14.10 | 14.14 | 13.84 | 13.91 | 13.91 | qfq | 10,132,088 | 141,301,382 | -1.42% |
| 2024-04-01 | 13.87 | 14.14 | 13.87 | 14.11 | 14.11 | qfq | 10,557,117 | 148,380,041 | 1.88% |
| 2024-03-29 | 13.75 | 13.89 | 13.58 | 13.85 | 13.85 | qfq | 10,695,907 | 147,045,175 | 0.36% |
| 2024-03-28 | 13.56 | 14.03 | 13.55 | 13.80 | 13.80 | qfq | 13,825,219 | 190,976,057 | 1.77% |
| 2024-03-27 | 14.33 | 14.43 | 13.55 | 13.56 | 13.56 | qfq | 17,500,741 | 242,842,113 | -5.44% |
| 2024-03-26 | 14.72 | 14.98 | 14.19 | 14.34 | 14.34 | qfq | 21,876,328 | 318,486,776 | -3.17% |
| 2024-03-25 | 15.39 | 15.48 | 14.80 | 14.81 | 14.81 | qfq | 32,607,976 | 491,774,482 | -5.55% |
| 2024-03-22 | 15.21 | 15.88 | 15.13 | 15.68 | 15.68 | qfq | 55,373,433 | 862,867,264 | 3.70% |
| 2024-03-21 | 15.21 | 15.38 | 15.05 | 15.12 | 15.12 | qfq | 17,393,400 | 264,271,885 | 0.00% |
| 2024-03-20 | 15.06 | 15.17 | 14.99 | 15.12 | 15.12 | qfq | 13,778,002 | 207,891,652 | 0.20% |
| 2024-03-19 | 15.03 | 15.30 | 14.95 | 15.09 | 15.09 | qfq | 18,175,377 | 275,117,973 | -0.26% |
| 2024-03-18 | 14.81 | 15.15 | 14.81 | 15.13 | 15.13 | qfq | 18,374,970 | 275,475,580 | 1.89% |
| 2024-03-15 | 14.87 | 14.87 | 14.63 | 14.85 | 14.85 | qfq | 12,195,774 | 179,672,010 | 0.13% |
| 2024-03-14 | 15.15 | 15.16 | 14.68 | 14.83 | 14.83 | qfq | 17,853,351 | 266,129,305 | -2.37% |
| 2024-03-13 | 15.14 | 15.33 | 15.06 | 15.19 | 15.19 | qfq | 19,599,645 | 297,841,108 | 0.26% |
| 2024-03-12 | 15.12 | 15.40 | 15.03 | 15.15 | 15.15 | qfq | 18,109,692 | 274,972,329 | 0.40% |
| 2024-03-11 | 14.91 | 15.09 | 14.80 | 15.09 | 15.09 | qfq | 13,679,158 | 204,632,643 | 0.13% |
| 2024-03-08 | 14.80 | 15.29 | 14.72 | 15.07 | 15.07 | qfq | 19,224,122 | 289,873,679 | 1.76% |
| 2024-03-07 | 15.29 | 15.45 | 14.80 | 14.81 | 14.81 | qfq | 22,084,143 | 333,490,215 | -3.27% |
| 2024-03-06 | 15.07 | 15.63 | 14.82 | 15.31 | 15.31 | qfq | 30,878,451 | 468,120,662 | 0.26% |
| 2024-03-05 | 15.35 | 15.91 | 15.14 | 15.27 | 15.27 | qfq | 36,887,276 | 572,220,131 | -1.99% |
| 2024-03-04 | 15.14 | 15.58 | 14.90 | 15.58 | 15.58 | qfq | 40,765,724 | 624,582,876 | 2.97% |
| 2024-03-01 | 14.97 | 15.25 | 14.81 | 15.13 | 15.13 | qfq | 31,406,350 | 472,768,761 | 1.20% |
| 2024-02-29 | 14.00 | 15.16 | 13.92 | 14.95 | 14.95 | qfq | 35,862,624 | 531,936,310 | 6.25% |
| 2024-02-28 | 15.29 | 15.29 | 14.07 | 14.07 | 14.07 | qfq | 36,191,747 | 537,188,026 | -7.25% |
| 2024-02-27 | 14.52 | 15.18 | 14.51 | 15.17 | 15.17 | qfq | 30,647,225 | 457,377,850 | 3.41% |
| 2024-02-26 | 14.51 | 14.90 | 14.51 | 14.67 | 14.67 | qfq | 24,057,366 | 353,569,632 | 0.34% |
| 2024-02-23 | 14.61 | 14.75 | 14.38 | 14.62 | 14.62 | qfq | 23,825,051 | 346,875,290 | 0.21% |
| 2024-02-22 | 14.09 | 14.92 | 14.06 | 14.59 | 14.59 | qfq | 29,193,839 | 423,844,377 | 2.75% |
| 2024-02-21 | 14.00 | 14.54 | 13.92 | 14.20 | 14.20 | qfq | 24,424,820 | 349,257,770 | 0.00% |
| 2024-02-20 | 14.00 | 14.27 | 13.82 | 14.20 | 14.20 | qfq | 18,924,046 | 265,427,313 | 0.00% |
| 2024-02-19 | 14.10 | 14.33 | 13.97 | 14.20 | 14.20 | qfq | 20,973,286 | 296,713,562 | 2.16% |
| 2024-02-08 | 13.68 | 14.15 | 13.68 | 13.90 | 13.90 | qfq | 22,555,839 | 314,177,564 | 3.19% |
| 2024-02-07 | 13.09 | 14.00 | 13.08 | 13.47 | 13.47 | qfq | 22,757,242 | 310,183,708 | 1.43% |
| 2024-02-06 | 12.34 | 13.56 | 11.64 | 13.28 | 13.28 | qfq | 23,104,179 | 292,936,062 | 3.67% |
| 2024-02-05 | 13.93 | 14.00 | 12.81 | 12.81 | 12.81 | qfq | 22,283,954 | 294,265,626 | -9.98% |
| 2024-02-02 | 14.56 | 14.85 | 13.25 | 14.23 | 14.23 | qfq | 25,324,143 | 363,386,831 | -3.07% |
| 2024-02-01 | 14.05 | 14.88 | 13.90 | 14.68 | 14.68 | qfq | 25,289,849 | 366,648,637 | 3.60% |
| 2024-01-31 | 14.15 | 14.63 | 13.90 | 14.17 | 14.17 | qfq | 18,735,004 | 266,929,559 | 0.50% |
| 2024-01-30 | 14.51 | 14.84 | 14.10 | 14.10 | 14.10 | qfq | 15,350,439 | 221,290,482 | -4.73% |
| 2024-01-29 | 15.06 | 15.39 | 14.80 | 14.80 | 14.80 | qfq | 20,971,539 | 315,099,856 | -3.20% |
| 2024-01-26 | 14.84 | 15.76 | 14.78 | 15.29 | 15.29 | qfq | 38,429,849 | 588,086,303 | 1.93% |
| 2024-01-25 | 14.56 | 15.28 | 14.35 | 15.00 | 15.00 | qfq | 27,465,685 | 409,670,609 | 3.02% |
| 2024-01-24 | 14.48 | 14.65 | 13.99 | 14.56 | 14.56 | qfq | 17,830,027 | 256,474,591 | -0.14% |
| 2024-01-23 | 14.00 | 14.90 | 13.54 | 14.58 | 14.58 | qfq | 23,365,954 | 334,352,940 | 2.75% |
| 2024-01-22 | 14.58 | 14.92 | 13.82 | 14.19 | 14.19 | qfq | 20,477,441 | 296,028,420 | -3.80% |
| 2024-01-19 | 15.28 | 15.65 | 14.75 | 14.75 | 14.75 | qfq | 32,894,748 | 500,105,263 | -0.67% |
| 2024-01-18 | 14.12 | 14.86 | 14.02 | 14.85 | 14.85 | qfq | 26,138,370 | 379,987,272 | 3.13% |
| 2024-01-17 | 14.51 | 14.97 | 14.40 | 14.40 | 14.40 | qfq | 24,150,260 | 354,776,523 | -0.76% |
| 2024-01-16 | 14.72 | 14.77 | 14.23 | 14.51 | 14.51 | qfq | 37,311,928 | 540,455,255 | -4.22% |
| 2024-01-15 | 13.85 | 15.33 | 13.81 | 15.15 | 15.15 | qfq | 50,443,024 | 768,052,169 | 8.68% |
| 2024-01-12 | 14.10 | 14.18 | 13.93 | 13.94 | 13.94 | qfq | 6,395,252 | 89,833,320 | -1.34% |
| 2024-01-11 | 13.97 | 14.19 | 13.88 | 14.13 | 14.13 | qfq | 7,126,178 | 100,505,240 | 1.07% |
| 2024-01-10 | 14.18 | 14.26 | 13.81 | 13.98 | 13.98 | qfq | 6,519,117 | 91,318,180 | -1.55% |
| 2024-01-09 | 14.17 | 14.37 | 13.99 | 14.20 | 14.20 | qfq | 6,777,000 | 96,275,706 | 0.50% |
| 2024-01-08 | 14.53 | 14.53 | 14.12 | 14.13 | 14.13 | qfq | 6,583,637 | 93,672,946 | -2.55% |
| 2024-01-05 | 14.87 | 14.96 | 14.40 | 14.50 | 14.50 | qfq | 8,510,510 | 124,500,505 | -2.42% |
| 2024-01-04 | 15.07 | 15.08 | 14.80 | 14.86 | 14.86 | qfq | 6,118,201 | 91,139,659 | -1.33% |
| 2024-01-03 | 15.04 | 15.13 | 14.86 | 15.06 | 15.06 | qfq | 7,467,198 | 112,094,966 | -0.13% |
| 2024-01-02 | 15.26 | 15.27 | 15.07 | 15.08 | 15.08 | qfq | 7,147,040 | 108,170,256 | -1.11% |
| 2023-12-29 | 15.07 | 15.28 | 15.00 | 15.25 | 15.25 | qfq | 10,735,723 | 163,311,108 | 1.26% |
| 2023-12-28 | 14.75 | 15.14 | 14.55 | 15.06 | 15.06 | qfq | 13,242,003 | 197,538,008 | 2.31% |
| 2023-12-27 | 14.47 | 14.86 | 14.47 | 14.72 | 14.72 | qfq | 10,742,500 | 158,136,213 | 1.73% |
| 2023-12-26 | 14.89 | 14.91 | 14.43 | 14.47 | 14.47 | qfq | 9,275,884 | 135,296,149 | -2.69% |
| 2023-12-25 | 14.83 | 14.99 | 14.80 | 14.87 | 14.87 | qfq | 6,049,075 | 90,037,475 | 0.13% |
| 2023-12-22 | 15.13 | 15.17 | 14.80 | 14.85 | 14.85 | qfq | 8,748,001 | 130,771,272 | -1.00% |
| 2023-12-21 | 14.77 | 15.07 | 14.61 | 15.00 | 15.00 | qfq | 9,854,531 | 146,289,983 | 0.67% |
| 2023-12-20 | 15.21 | 15.28 | 14.89 | 14.90 | 14.90 | qfq | 8,354,306 | 126,028,331 | -1.97% |
| 2023-12-19 | 15.00 | 15.34 | 14.99 | 15.20 | 15.20 | qfq | 7,283,519 | 110,589,643 | 0.53% |
| 2023-12-18 | 15.42 | 15.42 | 15.05 | 15.12 | 15.12 | qfq | 9,246,231 | 140,365,623 | -2.07% |
| 2023-12-15 | 15.63 | 15.70 | 15.38 | 15.44 | 15.44 | qfq | 8,972,520 | 139,215,632 | -1.22% |
| 2023-12-14 | 15.75 | 15.87 | 15.60 | 15.63 | 15.63 | qfq | 9,540,899 | 149,954,455 | -0.26% |
| 2023-12-13 | 15.96 | 15.97 | 15.67 | 15.67 | 15.67 | qfq | 11,269,232 | 178,111,942 | -2.18% |
| 2023-12-12 | 16.08 | 16.15 | 15.91 | 16.02 | 16.02 | qfq | 10,998,339 | 176,218,379 | -0.19% |
| 2023-12-11 | 15.80 | 16.10 | 15.60 | 16.05 | 16.05 | qfq | 13,827,179 | 220,037,752 | 0.69% |
| 2023-12-08 | 15.63 | 15.94 | 15.61 | 15.94 | 15.94 | qfq | 17,171,874 | 271,490,107 | 1.98% |
| 2023-12-07 | 15.42 | 15.70 | 15.37 | 15.63 | 15.63 | qfq | 11,603,581 | 180,905,194 | 0.84% |
| 2023-12-06 | 15.60 | 15.76 | 15.45 | 15.50 | 15.50 | qfq | 12,696,250 | 197,895,513 | -0.64% |
| 2023-12-05 | 16.05 | 16.05 | 15.55 | 15.60 | 15.60 | qfq | 14,974,885 | 236,350,991 | -3.29% |
| 2023-12-04 | 15.90 | 16.30 | 15.90 | 16.13 | 16.13 | qfq | 16,566,378 | 267,430,399 | 1.38% |
| 2023-12-01 | 15.72 | 15.99 | 15.60 | 15.91 | 15.91 | qfq | 13,681,190 | 216,314,089 | 1.34% |
| 2023-11-30 | 16.28 | 16.31 | 15.57 | 15.70 | 15.70 | qfq | 23,882,472 | 378,777,896 | -4.09% |
| 2023-11-29 | 16.26 | 16.68 | 16.21 | 16.37 | 16.37 | qfq | 18,477,145 | 304,336,206 | 0.24% |
| 2023-11-28 | 16.22 | 16.48 | 16.05 | 16.33 | 16.33 | qfq | 17,711,382 | 288,405,882 | 0.80% |
| 2023-11-27 | 16.04 | 16.52 | 16.04 | 16.20 | 16.20 | qfq | 19,353,039 | 315,703,215 | -0.31% |
| 2023-11-24 | 17.30 | 17.32 | 16.22 | 16.25 | 16.25 | qfq | 35,943,077 | 600,367,153 | -6.34% |
| 2023-11-23 | 17.35 | 17.60 | 17.07 | 17.35 | 17.35 | qfq | 28,727,589 | 496,557,719 | -0.80% |
| 2023-11-22 | 17.00 | 17.69 | 16.94 | 17.49 | 17.49 | qfq | 47,527,571 | 825,091,635 | 1.86% |
| 2023-11-21 | 17.81 | 17.87 | 17.16 | 17.17 | 17.17 | qfq | 46,932,725 | 819,496,675 | -4.02% |
| 2023-11-20 | 18.10 | 18.28 | 17.82 | 17.89 | 17.89 | qfq | 48,638,076 | 876,142,700 | -0.72% |
| 2023-11-17 | 17.54 | 18.08 | 17.40 | 18.02 | 18.02 | qfq | 57,896,794 | 1,024,854,229 | 0.95% |
| 2023-11-16 | 17.25 | 18.50 | 17.11 | 17.85 | 17.85 | qfq | 84,194,762 | 1,503,586,286 | 2.53% |
| 2023-11-15 | 17.05 | 17.77 | 16.86 | 17.41 | 17.41 | qfq | 63,530,918 | 1,092,875,885 | 2.29% |
| 2023-11-14 | 16.66 | 17.11 | 16.63 | 17.02 | 17.02 | qfq | 40,956,742 | 692,545,535 | 1.19% |
| 2023-11-13 | 16.93 | 17.14 | 16.54 | 16.82 | 16.82 | qfq | 43,221,438 | 723,850,536 | -0.53% |
| 2023-11-10 | 16.41 | 17.99 | 16.35 | 16.91 | 16.91 | qfq | 76,527,744 | 1,315,475,331 | 2.18% |
| 2023-11-09 | 16.85 | 17.28 | 16.50 | 16.55 | 16.55 | qfq | 39,917,651 | 672,126,509 | -1.37% |
| 2023-11-08 | 16.69 | 16.98 | 16.57 | 16.78 | 16.78 | qfq | 40,491,823 | 677,898,069 | -0.77% |
| 2023-11-07 | 16.40 | 17.17 | 16.38 | 16.91 | 16.91 | qfq | 57,598,298 | 968,208,083 | 2.24% |
| 2023-11-06 | 16.27 | 16.58 | 16.18 | 16.54 | 16.54 | qfq | 38,235,890 | 627,756,272 | 1.66% |
| 2023-11-03 | 15.87 | 16.50 | 15.68 | 16.27 | 16.27 | qfq | 35,756,331 | 577,096,195 | 2.33% |
| 2023-11-02 | 16.50 | 16.62 | 15.86 | 15.90 | 15.90 | qfq | 32,130,610 | 516,719,413 | -3.52% |
| 2023-11-01 | 16.45 | 16.95 | 16.31 | 16.48 | 16.48 | qfq | 39,710,989 | 659,891,583 | -0.54% |
| 2023-10-31 | 16.31 | 16.75 | 16.10 | 16.57 | 16.57 | qfq | 41,942,003 | 690,746,107 | 1.22% |
| 2023-10-30 | 16.00 | 16.65 | 16.00 | 16.37 | 16.37 | qfq | 46,583,931 | 764,505,481 | 0.43% |
| 2023-10-27 | 15.75 | 16.51 | 15.58 | 16.30 | 16.30 | qfq | 52,101,761 | 839,276,112 | 2.71% |
| 2023-10-26 | 15.93 | 16.29 | 15.56 | 15.87 | 15.87 | qfq | 38,852,504 | 617,150,805 | -1.43% |
| 2023-10-25 | 15.81 | 16.34 | 15.74 | 16.10 | 16.10 | qfq | 43,347,641 | 698,131,893 | 0.50% |
| 2023-10-24 | 16.33 | 16.39 | 15.23 | 16.02 | 16.02 | qfq | 62,646,337 | 991,412,132 | -3.20% |
| 2023-10-23 | 16.00 | 16.70 | 16.00 | 16.55 | 16.55 | qfq | 62,131,342 | 1,022,422,320 | 1.04% |
| 2023-10-20 | 16.92 | 17.36 | 16.36 | 16.38 | 16.38 | qfq | 99,550,611 | 1,675,412,589 | -0.79% |
| 2023-10-19 | 14.82 | 16.51 | 14.76 | 16.51 | 16.51 | qfq | 38,965,875 | 630,428,909 | 9.99% |
| 2023-10-18 | 15.43 | 15.85 | 15.00 | 15.01 | 15.01 | qfq | 25,471,546 | 393,020,059 | -3.41% |
| 2023-10-17 | 15.35 | 15.75 | 15.28 | 15.54 | 15.54 | qfq | 22,368,754 | 347,059,779 | 1.70% |
| 2023-10-16 | 15.83 | 15.89 | 15.25 | 15.28 | 15.28 | qfq | 26,525,899 | 409,349,627 | -4.26% |
| 2023-10-13 | 15.65 | 16.20 | 15.60 | 15.96 | 15.96 | qfq | 34,532,571 | 549,705,503 | 1.20% |
| 2023-10-12 | 15.85 | 15.88 | 15.51 | 15.77 | 15.77 | qfq | 24,322,205 | 381,670,509 | -1.19% |
| 2023-10-11 | 15.60 | 16.02 | 15.56 | 15.96 | 15.96 | qfq | 38,280,838 | 605,344,905 | 0.88% |
| 2023-10-10 | 15.05 | 16.14 | 15.00 | 15.82 | 15.82 | qfq | 46,743,480 | 730,719,604 | 5.12% |
| 2023-10-09 | 14.91 | 15.10 | 14.83 | 15.05 | 15.05 | qfq | 15,996,917 | 239,834,390 | 0.94% |
| 2023-09-28 | 14.87 | 15.07 | 14.74 | 14.91 | 14.91 | qfq | 15,733,912 | 234,674,935 | 0.74% |
| 2023-09-27 | 14.68 | 15.00 | 14.65 | 14.80 | 14.80 | qfq | 14,618,335 | 217,055,752 | 0.41% |
| 2023-09-26 | 14.95 | 14.98 | 14.69 | 14.74 | 14.74 | qfq | 17,215,214 | 255,129,180 | -1.54% |
| 2023-09-25 | 15.16 | 15.22 | 14.92 | 14.97 | 14.97 | qfq | 18,524,234 | 279,419,288 | -1.58% |
| 2023-09-22 | 14.90 | 15.25 | 14.75 | 15.21 | 15.21 | qfq | 23,933,794 | 361,085,463 | 1.47% |
| 2023-09-21 | 14.83 | 15.17 | 14.83 | 14.99 | 14.99 | qfq | 16,396,897 | 245,464,956 | -0.13% |
| 2023-09-20 | 14.82 | 15.44 | 14.82 | 15.01 | 15.01 | qfq | 23,358,650 | 352,857,300 | 0.13% |
| 2023-09-19 | 15.11 | 15.26 | 14.76 | 14.99 | 14.99 | qfq | 18,698,369 | 280,071,464 | -1.19% |
| 2023-09-18 | 15.26 | 15.32 | 15.01 | 15.17 | 15.17 | qfq | 22,759,162 | 345,431,554 | -1.75% |
| 2023-09-15 | 15.12 | 15.82 | 14.91 | 15.44 | 15.44 | qfq | 38,681,856 | 594,188,159 | 2.73% |
| 2023-09-14 | 15.35 | 15.38 | 14.90 | 15.03 | 15.03 | qfq | 22,718,240 | 342,963,487 | -2.53% |
| 2023-09-13 | 15.63 | 15.83 | 15.23 | 15.42 | 15.42 | qfq | 26,170,122 | 404,739,690 | -2.28% |
| 2023-09-12 | 16.02 | 16.17 | 15.73 | 15.78 | 15.78 | qfq | 25,169,430 | 399,057,982 | -0.88% |
| 2023-09-11 | 16.05 | 16.34 | 15.86 | 15.92 | 15.92 | qfq | 34,430,657 | 551,155,406 | -1.12% |
| 2023-09-08 | 16.21 | 16.53 | 16.10 | 16.10 | 16.10 | qfq | 36,389,171 | 592,646,042 | -0.92% |
| 2023-09-07 | 16.75 | 16.77 | 16.25 | 16.25 | 16.25 | qfq | 58,048,503 | 954,062,613 | -5.47% |
| 2023-09-06 | 16.21 | 17.86 | 16.16 | 17.19 | 17.19 | qfq | 95,177,231 | 1,609,837,752 | 4.88% |
| 2023-09-05 | 16.30 | 17.11 | 16.30 | 16.39 | 16.39 | qfq | 66,782,100 | 1,113,855,294 | -1.21% |
| 2023-09-04 | 15.91 | 17.17 | 15.85 | 16.59 | 16.59 | qfq | 71,664,274 | 1,181,347,211 | 4.27% |
| 2023-09-01 | 15.89 | 16.30 | 15.75 | 15.91 | 15.91 | qfq | 48,458,059 | 772,696,835 | -2.99% |
| 2023-08-31 | 15.72 | 17.19 | 15.50 | 16.40 | 16.40 | qfq | 84,986,462 | 1,363,275,539 | 3.27% |
| 2023-08-30 | 14.74 | 15.88 | 14.74 | 15.88 | 15.88 | qfq | 52,808,439 | 826,516,854 | 9.97% |
| 2023-08-29 | 13.95 | 14.45 | 13.88 | 14.44 | 14.44 | qfq | 17,822,942 | 254,660,283 | 3.51% |
| 2023-08-28 | 14.58 | 14.68 | 13.83 | 13.95 | 13.95 | qfq | 14,441,984 | 205,050,982 | 1.45% |
| 2023-08-25 | 14.33 | 14.33 | 13.62 | 13.75 | 13.75 | qfq | 14,922,649 | 207,360,788 | -4.38% |
| 2023-08-24 | 14.19 | 14.58 | 14.03 | 14.38 | 14.38 | qfq | 12,345,719 | 177,114,423 | 1.77% |
| 2023-08-23 | 14.47 | 14.49 | 14.13 | 14.13 | 14.13 | qfq | 8,156,091 | 116,496,199 | -2.95% |
| 2023-08-22 | 14.48 | 14.70 | 14.18 | 14.56 | 14.56 | qfq | 11,687,492 | 168,889,761 | 0.69% |
| 2023-08-21 | 14.30 | 14.59 | 14.30 | 14.46 | 14.46 | qfq | 6,879,367 | 99,750,434 | -0.07% |
| 2023-08-18 | 14.74 | 14.94 | 14.46 | 14.47 | 14.47 | qfq | 11,518,832 | 169,492,721 | -1.50% |
| 2023-08-17 | 14.40 | 14.77 | 14.30 | 14.69 | 14.69 | qfq | 12,215,801 | 178,135,198 | 1.73% |
| 2023-08-16 | 14.70 | 14.93 | 14.42 | 14.44 | 14.44 | qfq | 11,324,366 | 165,647,987 | -2.83% |
| 2023-08-15 | 15.19 | 15.25 | 14.72 | 14.86 | 14.86 | qfq | 10,286,979 | 153,722,450 | -1.52% |
| 2023-08-14 | 14.88 | 15.10 | 14.74 | 15.09 | 15.09 | qfq | 9,500,014 | 141,639,129 | 0.80% |
| 2023-08-11 | 15.41 | 15.45 | 14.95 | 14.97 | 14.97 | qfq | 12,526,867 | 189,576,854 | -2.86% |
| 2023-08-10 | 15.29 | 15.48 | 15.25 | 15.41 | 15.41 | qfq | 9,050,863 | 139,066,699 | 0.59% |
| 2023-08-09 | 15.52 | 15.57 | 15.26 | 15.32 | 15.32 | qfq | 12,189,577 | 187,343,563 | -1.29% |
| 2023-08-08 | 15.69 | 15.78 | 15.50 | 15.52 | 15.52 | qfq | 13,034,464 | 203,240,419 | -1.15% |
| 2023-08-07 | 15.81 | 15.87 | 15.62 | 15.70 | 15.70 | qfq | 14,378,455 | 226,066,770 | -0.63% |
| 2023-08-04 | 15.71 | 15.93 | 15.61 | 15.80 | 15.80 | qfq | 17,692,228 | 279,016,194 | 0.96% |
| 2023-08-03 | 15.92 | 16.08 | 15.54 | 15.65 | 15.65 | qfq | 27,119,408 | 426,613,363 | -2.73% |
| 2023-08-02 | 16.60 | 16.60 | 15.98 | 16.09 | 16.09 | qfq | 25,685,156 | 417,713,372 | -2.96% |
| 2023-08-01 | 16.41 | 16.74 | 16.30 | 16.58 | 16.58 | qfq | 24,262,250 | 401,430,734 | 0.06% |
| 2023-07-31 | 16.28 | 16.63 | 16.02 | 16.57 | 16.57 | qfq | 28,444,156 | 467,122,666 | 1.35% |
| 2023-07-28 | 16.60 | 16.86 | 16.26 | 16.35 | 16.35 | qfq | 31,884,141 | 524,125,322 | -2.15% |
| 2023-07-27 | 17.00 | 17.40 | 16.64 | 16.71 | 16.71 | qfq | 38,032,948 | 646,162,496 | -2.74% |
| 2023-07-26 | 16.99 | 17.98 | 16.57 | 17.18 | 17.18 | qfq | 55,674,495 | 967,318,128 | 1.18% |
| 2023-07-25 | 16.82 | 17.00 | 16.60 | 16.98 | 16.98 | qfq | 38,159,996 | 643,160,951 | 0.00% |
| 2023-07-24 | 16.32 | 17.17 | 15.89 | 16.98 | 16.98 | qfq | 43,494,689 | 726,049,380 | 1.43% |
| 2023-07-21 | 16.68 | 17.54 | 16.58 | 16.74 | 16.74 | qfq | 46,472,635 | 791,727,091 | 0.36% |
| 2023-07-20 | 17.15 | 17.30 | 16.55 | 16.68 | 16.68 | qfq | 53,083,699 | 895,014,343 | -4.30% |
| 2023-07-19 | 16.71 | 17.51 | 16.49 | 17.43 | 17.43 | qfq | 65,900,256 | 1,129,040,443 | 1.69% |
| 2023-07-18 | 16.64 | 18.24 | 16.60 | 17.14 | 17.14 | qfq | 97,886,851 | 1,696,312,822 | 3.38% |