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
康强电子002119.SZ
最近收盘价23.632026-07-17
最近交易日2026-07-17
成交量（股）32,975,791
成交额（元）816,230,446
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.03 | — | — | — | 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 | 26.26 | 26.49 | 23.63 | 23.63 | 23.63 | qfq | 32,975,791 | 816,230,446 | -10.02% |
| 2026-07-16 | 27.47 | 28.20 | 25.97 | 26.26 | 26.26 | qfq | 30,044,428 | 812,602,513 | -7.31% |
| 2026-07-15 | 30.50 | 30.68 | 28.10 | 28.33 | 28.33 | qfq | 28,808,508 | 837,240,984 | -5.54% |
| 2026-07-14 | 30.08 | 30.44 | 28.00 | 29.99 | 29.99 | qfq | 35,332,789 | 1,043,723,409 | -0.20% |
| 2026-07-13 | 32.19 | 32.98 | 29.98 | 30.05 | 30.05 | qfq | 45,578,155 | 1,429,708,671 | -6.76% |
| 2026-07-10 | 35.23 | 36.76 | 32.20 | 32.23 | 32.23 | qfq | 59,247,885 | 2,052,241,876 | -7.52% |
| 2026-07-09 | 33.54 | 35.00 | 32.95 | 34.85 | 34.85 | qfq | 45,578,848 | 1,551,802,773 | 5.77% |
| 2026-07-08 | 34.53 | 35.31 | 31.80 | 32.95 | 32.95 | qfq | 56,424,645 | 1,880,667,118 | -5.80% |
| 2026-07-07 | 35.14 | 36.38 | 33.83 | 34.98 | 34.98 | qfq | 61,731,331 | 2,172,771,885 | -0.46% |
| 2026-07-06 | 39.70 | 40.40 | 35.14 | 35.14 | 35.14 | qfq | 77,070,586 | 2,833,924,768 | -9.99% |
| 2026-07-03 | 37.38 | 40.78 | 36.18 | 39.04 | 39.04 | qfq | 83,702,188 | 3,256,710,354 | 1.46% |
| 2026-07-02 | 37.56 | 41.80 | 36.18 | 38.48 | 38.48 | qfq | 90,104,721 | 3,482,383,436 | -4.28% |
| 2026-07-01 | 40.50 | 41.59 | 38.78 | 40.20 | 40.20 | qfq | 90,694,529 | 3,618,905,267 | 0.70% |
| 2026-06-30 | 35.82 | 39.92 | 34.01 | 39.92 | 39.92 | qfq | 95,486,590 | 3,526,363,787 | 10.00% |
| 2026-06-29 | 37.93 | 39.48 | 33.32 | 36.29 | 36.29 | qfq | 124,717,324 | 4,474,761,050 | -1.97% |
| 2026-06-26 | 32.66 | 37.02 | 32.50 | 37.02 | 37.02 | qfq | 86,838,742 | 3,064,411,285 | 10.01% |
| 2026-06-25 | 33.10 | 35.00 | 32.67 | 33.65 | 33.65 | qfq | 79,119,888 | 2,669,259,321 | 3.44% |
| 2026-06-24 | 32.30 | 32.99 | 30.93 | 32.53 | 32.53 | qfq | 55,898,896 | 1,789,889,603 | 0.71% |
| 2026-06-23 | 33.50 | 34.25 | 32.01 | 32.30 | 32.30 | qfq | 55,639,674 | 1,832,608,912 | -5.78% |
| 2026-06-22 | 34.40 | 34.57 | 32.87 | 34.28 | 34.28 | qfq | 73,400,649 | 2,473,538,689 | -0.67% |
| 2026-06-18 | 32.65 | 35.42 | 32.58 | 34.51 | 34.51 | qfq | 85,327,051 | 2,917,391,557 | 4.04% |
| 2026-06-17 | 31.80 | 34.15 | 31.60 | 33.17 | 33.17 | qfq | 84,989,163 | 2,797,145,743 | -0.27% |
| 2026-06-16 | 33.30 | 33.75 | 31.39 | 33.26 | 33.26 | qfq | 90,169,023 | 2,910,215,475 | -1.48% |
| 2026-06-15 | 32.01 | 34.15 | 30.00 | 33.76 | 33.76 | qfq | 88,359,756 | 2,873,533,867 | 5.63% |
| 2026-06-12 | 34.30 | 34.32 | 31.22 | 31.96 | 31.96 | qfq | 143,926,029 | 4,746,454,048 | 2.44% |
| 2026-06-11 | 29.00 | 31.20 | 29.00 | 31.20 | 31.20 | qfq | 54,700,343 | 1,675,638,144 | 10.01% |
| 2026-06-10 | 26.08 | 28.36 | 25.60 | 28.36 | 28.36 | qfq | 51,470,248 | 1,442,297,540 | 10.01% |
| 2026-06-09 | 24.83 | 26.13 | 24.25 | 25.78 | 25.78 | qfq | 50,004,247 | 1,263,416,447 | 6.57% |
| 2026-06-08 | 23.40 | 24.80 | 23.25 | 24.19 | 24.19 | qfq | 30,171,265 | 729,507,896 | -2.58% |
| 2026-06-05 | 24.30 | 25.58 | 23.92 | 24.83 | 24.83 | qfq | 49,065,523 | 1,223,576,579 | 1.35% |
| 2026-06-04 | 23.38 | 24.79 | 23.38 | 24.50 | 24.50 | qfq | 54,444,835 | 1,313,916,282 | 1.62% |
| 2026-06-03 | 21.89 | 24.12 | 21.81 | 24.11 | 24.11 | qfq | 46,723,596 | 1,110,451,566 | 9.94% |
| 2026-06-02 | 21.82 | 22.44 | 21.30 | 21.93 | 21.93 | qfq | 30,163,114 | 660,994,614 | 2.24% |
| 2026-06-01 | 22.30 | 23.15 | 21.40 | 21.45 | 21.45 | qfq | 39,267,937 | 869,489,128 | -6.74% |
| 2026-05-29 | 25.55 | 25.70 | 23.00 | 23.00 | 23.00 | qfq | 48,949,770 | 1,172,485,699 | -9.98% |
| 2026-05-28 | 24.90 | 26.40 | 23.66 | 25.55 | 25.55 | qfq | 61,101,599 | 1,521,219,481 | -0.82% |
| 2026-05-27 | 25.32 | 26.75 | 24.90 | 25.76 | 25.76 | qfq | 67,553,792 | 1,752,977,419 | 1.78% |
| 2026-05-26 | 25.88 | 25.88 | 24.52 | 25.31 | 25.31 | qfq | 63,222,332 | 1,590,085,666 | 0.60% |
| 2026-05-25 | 23.83 | 25.30 | 23.53 | 25.16 | 25.16 | qfq | 59,543,562 | 1,470,555,332 | 6.93% |
| 2026-05-22 | 23.10 | 23.83 | 22.45 | 23.53 | 23.53 | qfq | 38,744,649 | 894,101,789 | 3.52% |
| 2026-05-21 | 24.51 | 24.80 | 22.69 | 22.73 | 22.73 | qfq | 56,464,080 | 1,353,244,636 | -5.57% |
| 2026-05-20 | 24.14 | 25.28 | 24.00 | 24.07 | 24.07 | qfq | 60,145,298 | 1,473,002,693 | -1.67% |
| 2026-05-19 | 22.87 | 24.50 | 22.58 | 24.48 | 24.48 | qfq | 58,132,603 | 1,386,483,234 | 5.34% |
| 2026-05-18 | 23.20 | 23.76 | 22.71 | 23.24 | 23.24 | qfq | 36,009,158 | 840,719,105 | 0.00% |
| 2026-05-15 | 22.95 | 23.90 | 22.55 | 23.24 | 23.24 | qfq | 49,209,968 | 1,144,914,722 | 2.38% |
| 2026-05-14 | 23.65 | 23.73 | 22.70 | 22.70 | 22.70 | qfq | 32,363,280 | 747,300,153 | -3.36% |
| 2026-05-13 | 22.22 | 23.61 | 22.02 | 23.49 | 23.49 | qfq | 43,247,021 | 999,624,612 | 2.89% |
| 2026-05-12 | 23.06 | 23.15 | 22.47 | 22.83 | 22.83 | qfq | 36,300,192 | 828,260,489 | -1.98% |
| 2026-05-11 | 22.49 | 23.35 | 22.32 | 23.29 | 23.29 | qfq | 53,823,234 | 1,235,352,972 | 5.38% |
| 2026-05-08 | 21.80 | 22.10 | 21.75 | 22.10 | 22.10 | qfq | 23,867,883 | 523,704,371 | -1.25% |
| 2026-05-07 | 22.04 | 22.44 | 21.80 | 22.38 | 22.34 | qfq | 37,385,277 | 830,285,492 | 1.73% |
| 2026-05-06 | 21.49 | 22.00 | 21.40 | 22.00 | 21.96 | qfq | 36,871,672 | 805,749,425 | 4.71% |
| 2026-04-30 | 20.95 | 21.17 | 20.77 | 21.01 | 20.97 | qfq | 19,269,237 | 404,160,306 | 1.01% |
| 2026-04-29 | 20.32 | 20.87 | 20.32 | 20.80 | 20.76 | qfq | 15,683,493 | 324,110,888 | 0.43% |
| 2026-04-28 | 20.98 | 21.19 | 20.27 | 20.71 | 20.67 | qfq | 19,368,620 | 400,526,311 | -1.43% |
| 2026-04-27 | 20.81 | 21.14 | 20.69 | 21.01 | 20.97 | qfq | 19,762,955 | 414,593,998 | 1.79% |
| 2026-04-24 | 20.61 | 21.09 | 20.59 | 20.64 | 20.60 | qfq | 18,940,301 | 393,253,908 | 0.05% |
| 2026-04-23 | 21.96 | 21.97 | 20.55 | 20.63 | 20.59 | qfq | 33,768,771 | 716,338,823 | -5.19% |
| 2026-04-22 | 21.69 | 21.98 | 21.60 | 21.76 | 21.72 | qfq | 26,870,272 | 584,473,269 | 0.09% |
| 2026-04-21 | 21.88 | 21.93 | 21.44 | 21.74 | 21.70 | qfq | 28,503,150 | 617,379,106 | -1.85% |
| 2026-04-20 | 22.10 | 22.45 | 21.67 | 22.15 | 22.11 | qfq | 60,046,839 | 1,324,025,559 | -5.54% |
| 2026-04-17 | 22.50 | 23.60 | 22.36 | 23.45 | 23.41 | qfq | 64,269,422 | 1,475,012,191 | 3.85% |
| 2026-04-16 | 21.81 | 22.58 | 21.50 | 22.58 | 22.54 | qfq | 47,831,381 | 1,059,393,326 | 4.01% |
| 2026-04-15 | 21.75 | 22.30 | 21.53 | 21.71 | 21.67 | qfq | 34,021,822 | 742,479,525 | 0.00% |
| 2026-04-14 | 21.84 | 21.90 | 21.46 | 21.71 | 21.67 | qfq | 27,397,390 | 594,425,638 | 1.26% |
| 2026-04-13 | 21.29 | 21.67 | 21.29 | 21.44 | 21.40 | qfq | 19,406,982 | 416,638,424 | -1.06% |
| 2026-04-10 | 21.93 | 22.10 | 21.60 | 21.67 | 21.63 | qfq | 32,601,400 | 710,421,340 | -0.05% |
| 2026-04-09 | 21.49 | 21.89 | 21.43 | 21.68 | 21.64 | qfq | 37,757,317 | 819,137,082 | -1.14% |
| 2026-04-08 | 22.16 | 22.36 | 21.27 | 21.93 | 21.89 | qfq | 57,036,991 | 1,239,257,611 | 3.88% |
| 2026-04-07 | 19.36 | 21.11 | 19.36 | 21.11 | 21.07 | qfq | 28,854,727 | 595,858,453 | 10.01% |
| 2026-04-03 | 19.78 | 19.87 | 19.10 | 19.19 | 19.16 | qfq | 10,691,167 | 206,554,611 | -2.49% |
| 2026-04-02 | 20.33 | 20.43 | 19.50 | 19.68 | 19.64 | qfq | 13,048,874 | 259,451,884 | -3.43% |
| 2026-04-01 | 20.63 | 20.72 | 20.22 | 20.38 | 20.34 | qfq | 11,719,019 | 239,155,941 | 1.70% |
| 2026-03-31 | 20.85 | 20.89 | 19.93 | 20.04 | 20.00 | qfq | 17,617,134 | 358,233,777 | -3.88% |
| 2026-03-30 | 19.90 | 20.98 | 19.71 | 20.85 | 20.81 | qfq | 16,032,309 | 328,043,384 | 2.86% |
| 2026-03-27 | 19.45 | 20.45 | 19.28 | 20.27 | 20.23 | qfq | 14,351,904 | 288,426,469 | 1.60% |
| 2026-03-26 | 20.60 | 20.61 | 19.86 | 19.95 | 19.91 | qfq | 14,298,718 | 288,658,793 | -3.72% |
| 2026-03-25 | 20.43 | 21.06 | 20.39 | 20.72 | 20.68 | qfq | 20,261,294 | 420,647,178 | 1.92% |
| 2026-03-24 | 20.30 | 20.43 | 19.52 | 20.33 | 20.29 | qfq | 21,227,403 | 423,461,879 | 2.11% |
| 2026-03-23 | 20.88 | 20.99 | 19.70 | 19.91 | 19.87 | qfq | 28,346,759 | 576,719,637 | -6.66% |
| 2026-03-20 | 22.60 | 22.64 | 21.30 | 21.33 | 21.29 | qfq | 26,765,725 | 584,031,816 | -4.90% |
| 2026-03-19 | 22.11 | 22.97 | 21.78 | 22.43 | 22.39 | qfq | 30,979,022 | 689,956,296 | -1.54% |
| 2026-03-18 | 22.70 | 22.83 | 22.19 | 22.78 | 22.74 | qfq | 37,261,403 | 841,926,989 | 0.98% |
| 2026-03-17 | 22.36 | 22.99 | 22.18 | 22.56 | 22.52 | qfq | 44,160,372 | 997,890,836 | 0.85% |
| 2026-03-16 | 21.32 | 22.59 | 21.16 | 22.37 | 22.33 | qfq | 41,056,954 | 907,446,387 | 4.92% |
| 2026-03-13 | 21.20 | 21.66 | 20.92 | 21.32 | 21.28 | qfq | 14,454,816 | 307,785,162 | -0.37% |
| 2026-03-12 | 21.85 | 22.01 | 21.20 | 21.40 | 21.36 | qfq | 14,099,134 | 303,673,971 | -2.51% |
| 2026-03-11 | 22.33 | 22.65 | 21.88 | 21.95 | 21.91 | qfq | 17,134,978 | 379,426,949 | -1.97% |
| 2026-03-10 | 22.20 | 22.46 | 21.95 | 22.39 | 22.35 | qfq | 20,441,802 | 454,240,096 | 2.66% |
| 2026-03-09 | 21.40 | 21.96 | 20.91 | 21.81 | 21.77 | qfq | 22,432,680 | 479,714,828 | -0.86% |
| 2026-03-06 | 21.23 | 22.18 | 21.21 | 22.00 | 21.96 | qfq | 27,395,268 | 597,264,286 | -1.12% |
| 2026-03-05 | 22.73 | 22.87 | 22.12 | 22.25 | 22.21 | qfq | 24,729,344 | 556,933,048 | 0.09% |
| 2026-03-04 | 21.82 | 22.79 | 21.82 | 22.23 | 22.19 | qfq | 25,192,366 | 563,513,744 | 0.05% |
| 2026-03-03 | 22.75 | 24.15 | 22.20 | 22.22 | 22.18 | qfq | 46,269,737 | 1,067,805,579 | -1.86% |
| 2026-03-02 | 22.85 | 23.34 | 22.59 | 22.64 | 22.60 | qfq | 31,281,676 | 714,733,778 | -4.07% |
| 2026-02-27 | 23.30 | 23.74 | 22.93 | 23.60 | 23.56 | qfq | 26,234,637 | 615,242,491 | -1.13% |
| 2026-02-26 | 23.51 | 24.15 | 23.14 | 23.87 | 23.83 | qfq | 41,048,418 | 973,988,289 | 1.06% |
| 2026-02-25 | 23.52 | 24.19 | 22.96 | 23.62 | 23.58 | qfq | 37,775,343 | 890,901,170 | 1.33% |
| 2026-02-24 | 23.10 | 23.59 | 22.96 | 23.31 | 23.27 | qfq | 27,020,338 | 630,012,574 | 2.24% |
| 2026-02-13 | 22.95 | 23.44 | 22.80 | 22.80 | 22.76 | qfq | 25,118,577 | 580,511,405 | -0.74% |
| 2026-02-12 | 23.46 | 23.68 | 22.96 | 22.97 | 22.93 | qfq | 33,959,250 | 790,236,722 | -0.73% |
| 2026-02-11 | 22.95 | 23.90 | 22.80 | 23.14 | 23.10 | qfq | 40,842,020 | 948,447,271 | 0.39% |
| 2026-02-10 | 24.46 | 24.50 | 22.99 | 23.05 | 23.01 | qfq | 49,164,070 | 1,153,685,902 | -5.65% |
| 2026-02-09 | 24.57 | 24.80 | 24.02 | 24.43 | 24.39 | qfq | 41,381,182 | 1,012,418,140 | 1.41% |
| 2026-02-06 | 24.78 | 25.22 | 23.78 | 24.09 | 24.05 | qfq | 49,484,310 | 1,199,319,699 | -6.23% |
| 2026-02-05 | 25.34 | 26.16 | 23.01 | 25.69 | 25.64 | qfq | 78,323,575 | 1,918,031,267 | 1.30% |
| 2026-02-04 | 25.57 | 26.37 | 25.08 | 25.36 | 25.31 | qfq | 63,662,389 | 1,634,143,705 | -1.63% |
| 2026-02-03 | 25.23 | 26.35 | 24.21 | 25.78 | 25.73 | qfq | 84,794,964 | 2,141,918,264 | 3.99% |
| 2026-02-02 | 24.84 | 26.04 | 24.52 | 24.79 | 24.75 | qfq | 68,794,208 | 1,735,967,342 | -5.81% |
| 2026-01-30 | 25.16 | 27.28 | 25.16 | 26.32 | 26.27 | qfq | 100,259,886 | 2,642,614,193 | 2.77% |
| 2026-01-29 | 26.44 | 27.88 | 25.41 | 25.61 | 25.56 | qfq | 118,694,539 | 3,118,772,713 | -5.95% |
| 2026-01-28 | 26.47 | 27.23 | 25.70 | 27.23 | 27.18 | qfq | 145,664,325 | 3,907,376,112 | 10.02% |
| 2026-01-27 | 22.17 | 24.75 | 21.82 | 24.75 | 24.71 | qfq | 94,658,673 | 2,259,481,856 | 10.00% |
| 2026-01-26 | 23.09 | 24.00 | 22.08 | 22.50 | 22.46 | qfq | 62,635,584 | 1,439,416,467 | -3.85% |
| 2026-01-23 | 22.98 | 23.50 | 22.60 | 23.40 | 23.36 | qfq | 80,876,030 | 1,860,383,124 | -0.43% |
| 2026-01-22 | 25.00 | 25.10 | 22.80 | 23.50 | 23.46 | qfq | 107,546,236 | 2,538,534,924 | -5.55% |
| 2026-01-21 | 23.91 | 25.59 | 22.66 | 24.88 | 24.84 | qfq | 133,468,411 | 3,256,408,514 | 4.06% |
| 2026-01-20 | 23.07 | 25.81 | 23.07 | 23.91 | 23.87 | qfq | 143,394,313 | 3,497,650,683 | 1.83% |
| 2026-01-19 | 23.03 | 24.04 | 22.42 | 23.48 | 23.44 | qfq | 153,699,288 | 3,603,862,761 | 7.46% |
| 2026-01-16 | 21.00 | 21.85 | 20.50 | 21.85 | 21.81 | qfq | 72,236,558 | 1,545,319,738 | 10.02% |
| 2026-01-15 | 17.90 | 19.86 | 17.85 | 19.86 | 19.82 | qfq | 51,765,770 | 985,314,304 | 10.03% |
| 2026-01-14 | 18.08 | 18.44 | 17.74 | 18.05 | 18.02 | qfq | 27,701,415 | 502,890,971 | 0.00% |
| 2026-01-13 | 18.74 | 18.88 | 18.01 | 18.05 | 18.02 | qfq | 35,166,603 | 646,908,571 | -3.99% |
| 2026-01-12 | 18.40 | 18.95 | 18.38 | 18.80 | 18.77 | qfq | 46,663,162 | 872,529,268 | 0.64% |
| 2026-01-09 | 17.54 | 19.45 | 17.46 | 18.68 | 18.65 | qfq | 68,866,012 | 1,275,119,454 | 5.66% |
| 2026-01-08 | 17.34 | 17.74 | 17.20 | 17.68 | 17.65 | qfq | 26,874,774 | 470,520,213 | 1.90% |
| 2026-01-07 | 17.28 | 17.38 | 17.03 | 17.35 | 17.32 | qfq | 26,763,458 | 461,166,137 | 2.00% |
| 2026-01-06 | 16.93 | 17.21 | 16.86 | 17.01 | 16.98 | qfq | 16,779,036 | 286,183,133 | 0.71% |
| 2026-01-05 | 16.60 | 16.89 | 16.57 | 16.89 | 16.86 | qfq | 13,555,164 | 227,253,427 | 2.55% |
| 2025-12-31 | 16.60 | 16.65 | 16.41 | 16.47 | 16.44 | qfq | 7,528,493 | 124,139,472 | -0.42% |
| 2025-12-30 | 16.57 | 16.73 | 16.53 | 16.54 | 16.51 | qfq | 7,388,962 | 122,723,792 | -0.12% |
| 2025-12-29 | 16.68 | 16.78 | 16.51 | 16.56 | 16.53 | qfq | 7,144,203 | 118,786,055 | -0.60% |
| 2025-12-26 | 16.90 | 16.98 | 16.59 | 16.66 | 16.63 | qfq | 11,380,200 | 190,741,918 | -1.19% |
| 2025-12-25 | 16.72 | 16.90 | 16.70 | 16.86 | 16.83 | qfq | 10,695,370 | 179,848,449 | 0.66% |
| 2025-12-24 | 16.56 | 16.82 | 16.54 | 16.75 | 16.72 | qfq | 12,052,644 | 201,336,577 | 1.39% |
| 2025-12-23 | 16.49 | 16.58 | 16.34 | 16.52 | 16.49 | qfq | 10,271,973 | 169,327,286 | 0.00% |
| 2025-12-22 | 16.11 | 16.59 | 16.03 | 16.52 | 16.49 | qfq | 13,969,918 | 229,162,249 | 2.55% |
| 2025-12-19 | 16.14 | 16.24 | 16.01 | 16.11 | 16.08 | qfq | 9,406,140 | 151,493,986 | 0.00% |
| 2025-12-18 | 15.70 | 16.25 | 15.62 | 16.11 | 16.08 | qfq | 11,557,456 | 185,875,130 | 1.64% |
| 2025-12-17 | 15.72 | 15.90 | 15.37 | 15.85 | 15.82 | qfq | 10,646,349 | 166,195,247 | 0.89% |
| 2025-12-16 | 16.09 | 16.12 | 15.65 | 15.71 | 15.68 | qfq | 11,048,282 | 174,860,137 | -2.84% |
| 2025-12-15 | 16.21 | 16.40 | 16.13 | 16.17 | 16.14 | qfq | 7,243,339 | 117,604,256 | -1.10% |
| 2025-12-12 | 16.19 | 16.46 | 16.15 | 16.35 | 16.32 | qfq | 8,254,036 | 134,945,304 | 0.80% |
| 2025-12-11 | 16.55 | 16.55 | 16.20 | 16.22 | 16.19 | qfq | 8,781,300 | 143,490,407 | -1.58% |
| 2025-12-10 | 16.51 | 16.56 | 16.28 | 16.48 | 16.45 | qfq | 8,616,493 | 141,329,750 | -0.42% |
| 2025-12-09 | 16.51 | 16.66 | 16.46 | 16.55 | 16.52 | qfq | 9,182,433 | 152,067,380 | -0.42% |
| 2025-12-08 | 16.34 | 16.72 | 16.32 | 16.62 | 16.59 | qfq | 15,327,439 | 253,963,778 | 1.90% |
| 2025-12-05 | 16.31 | 16.32 | 16.04 | 16.31 | 16.28 | qfq | 8,925,352 | 144,637,858 | 0.37% |
| 2025-12-04 | 16.15 | 16.39 | 16.00 | 16.25 | 16.22 | qfq | 10,641,083 | 172,327,359 | 0.12% |
| 2025-12-03 | 16.59 | 16.59 | 16.15 | 16.23 | 16.20 | qfq | 11,545,985 | 188,165,462 | -1.34% |
| 2025-12-02 | 16.42 | 16.59 | 16.40 | 16.45 | 16.42 | qfq | 10,203,272 | 167,961,416 | -0.60% |
| 2025-12-01 | 16.18 | 16.59 | 16.18 | 16.55 | 16.52 | qfq | 18,101,378 | 297,406,073 | 2.35% |
| 2025-11-28 | 16.06 | 16.19 | 15.98 | 16.17 | 16.14 | qfq | 9,955,887 | 160,313,257 | 0.75% |
| 2025-11-27 | 16.01 | 16.32 | 16.01 | 16.05 | 16.02 | qfq | 14,418,625 | 233,029,007 | 0.50% |
| 2025-11-26 | 16.12 | 16.19 | 15.97 | 15.97 | 15.94 | qfq | 12,207,460 | 196,296,172 | -0.87% |
| 2025-11-25 | 16.28 | 16.37 | 16.03 | 16.11 | 16.08 | qfq | 14,622,538 | 237,136,815 | 0.81% |
| 2025-11-24 | 15.86 | 16.08 | 15.70 | 15.98 | 15.95 | qfq | 14,003,912 | 222,418,120 | 0.76% |
| 2025-11-21 | 16.50 | 16.73 | 15.77 | 15.86 | 15.83 | qfq | 24,950,689 | 402,141,196 | -5.76% |
| 2025-11-20 | 17.20 | 17.23 | 16.80 | 16.83 | 16.80 | qfq | 13,877,568 | 235,202,625 | -0.88% |
| 2025-11-19 | 17.38 | 17.45 | 16.86 | 16.98 | 16.95 | qfq | 21,234,957 | 362,550,191 | -2.13% |
| 2025-11-18 | 17.76 | 17.83 | 17.25 | 17.35 | 17.32 | qfq | 24,371,807 | 426,107,592 | -2.91% |
| 2025-11-17 | 17.90 | 18.27 | 17.70 | 17.87 | 17.84 | qfq | 23,574,052 | 421,667,598 | 0.34% |
| 2025-11-14 | 18.70 | 18.80 | 17.80 | 17.81 | 17.78 | qfq | 54,575,151 | 990,813,825 | -9.96% |
| 2025-11-13 | 19.36 | 20.88 | 19.20 | 19.78 | 19.74 | qfq | 52,808,874 | 1,053,218,622 | 1.64% |
| 2025-11-12 | 19.65 | 19.98 | 19.06 | 19.46 | 19.43 | qfq | 46,024,379 | 895,064,728 | -1.87% |
| 2025-11-11 | 20.29 | 20.74 | 19.73 | 19.83 | 19.79 | qfq | 53,834,980 | 1,080,617,913 | -2.32% |
| 2025-11-10 | 21.08 | 21.08 | 19.98 | 20.30 | 20.26 | qfq | 73,721,741 | 1,499,192,146 | -3.70% |
| 2025-11-07 | 19.15 | 21.08 | 18.82 | 21.08 | 21.04 | qfq | 74,591,326 | 1,475,479,637 | 10.02% |
| 2025-11-06 | 18.10 | 19.91 | 17.88 | 19.16 | 19.13 | qfq | 57,049,590 | 1,091,216,455 | 5.86% |
| 2025-11-05 | 17.87 | 18.20 | 17.57 | 18.10 | 18.07 | qfq | 15,833,079 | 283,512,330 | 0.11% |
| 2025-11-04 | 18.29 | 18.44 | 17.96 | 18.08 | 18.05 | qfq | 14,821,853 | 269,512,304 | -1.31% |
| 2025-11-03 | 17.91 | 18.69 | 17.38 | 18.32 | 18.29 | qfq | 27,723,223 | 496,706,916 | 1.89% |
| 2025-10-31 | 18.26 | 18.40 | 17.93 | 17.98 | 17.95 | qfq | 20,623,508 | 372,408,034 | -1.64% |
| 2025-10-30 | 18.59 | 18.97 | 18.25 | 18.28 | 18.25 | qfq | 23,431,223 | 434,385,595 | -1.72% |
| 2025-10-29 | 18.84 | 19.08 | 18.52 | 18.60 | 18.57 | qfq | 24,277,618 | 453,141,610 | -0.64% |
| 2025-10-28 | 18.62 | 19.04 | 18.51 | 18.72 | 18.69 | qfq | 25,993,097 | 488,619,179 | -1.21% |
| 2025-10-27 | 18.84 | 19.08 | 18.47 | 18.95 | 18.92 | qfq | 45,534,805 | 855,484,486 | 2.21% |
| 2025-10-24 | 18.21 | 18.80 | 18.15 | 18.54 | 18.51 | qfq | 42,508,593 | 788,796,889 | 2.83% |
| 2025-10-23 | 17.98 | 18.04 | 17.54 | 18.03 | 18.00 | qfq | 16,020,239 | 284,245,693 | -0.06% |
| 2025-10-22 | 18.18 | 18.22 | 17.94 | 18.04 | 18.01 | qfq | 20,194,568 | 364,136,544 | -1.90% |
| 2025-10-21 | 17.77 | 18.50 | 17.75 | 18.39 | 18.36 | qfq | 39,353,552 | 718,655,477 | 3.49% |
| 2025-10-20 | 17.75 | 18.15 | 17.63 | 17.77 | 17.74 | qfq | 16,987,401 | 303,374,210 | 2.07% |
| 2025-10-17 | 17.87 | 18.04 | 17.41 | 17.41 | 17.38 | qfq | 16,541,201 | 291,897,300 | -2.95% |
| 2025-10-16 | 18.10 | 18.20 | 17.81 | 17.94 | 17.91 | qfq | 18,238,477 | 328,217,854 | -1.05% |
| 2025-10-15 | 17.75 | 18.30 | 17.45 | 18.13 | 18.10 | qfq | 26,543,852 | 477,321,459 | 1.40% |
| 2025-10-14 | 18.11 | 18.23 | 17.74 | 17.88 | 17.85 | qfq | 24,715,748 | 444,822,468 | -1.22% |
| 2025-10-13 | 17.04 | 18.20 | 17.01 | 18.10 | 18.07 | qfq | 31,847,821 | 567,444,762 | 2.78% |
| 2025-10-10 | 18.12 | 18.26 | 17.56 | 17.61 | 17.58 | qfq | 30,899,635 | 550,279,701 | -4.29% |
| 2025-10-09 | 17.84 | 18.50 | 17.74 | 18.40 | 18.37 | qfq | 54,417,228 | 988,844,531 | 4.31% |
| 2025-09-30 | 17.75 | 18.24 | 17.58 | 17.64 | 17.61 | qfq | 41,169,775 | 731,874,047 | -0.28% |
| 2025-09-29 | 17.70 | 17.74 | 17.35 | 17.69 | 17.66 | qfq | 20,548,720 | 360,010,018 | 0.17% |
| 2025-09-26 | 17.60 | 17.79 | 17.40 | 17.66 | 17.63 | qfq | 19,342,125 | 339,859,108 | -0.73% |
| 2025-09-25 | 17.51 | 17.84 | 17.36 | 17.79 | 17.76 | qfq | 33,013,951 | 582,075,884 | -1.00% |
| 2025-09-24 | 16.80 | 18.00 | 16.78 | 17.97 | 17.94 | qfq | 57,426,933 | 1,006,800,089 | 5.96% |
| 2025-09-23 | 16.64 | 16.97 | 15.97 | 16.96 | 16.93 | qfq | 22,667,824 | 374,529,592 | 1.56% |
| 2025-09-22 | 16.47 | 16.72 | 16.36 | 16.70 | 16.67 | qfq | 10,346,182 | 172,089,930 | 1.33% |
| 2025-09-19 | 16.47 | 16.76 | 16.45 | 16.48 | 16.45 | qfq | 12,293,813 | 204,028,990 | -0.54% |
| 2025-09-18 | 16.55 | 16.93 | 16.38 | 16.57 | 16.54 | qfq | 21,164,141 | 354,121,287 | 0.06% |
| 2025-09-17 | 16.44 | 16.65 | 16.33 | 16.56 | 16.53 | qfq | 11,092,599 | 183,529,819 | 0.55% |
| 2025-09-16 | 16.31 | 16.50 | 16.28 | 16.47 | 16.44 | qfq | 9,247,351 | 151,881,002 | 0.30% |
| 2025-09-15 | 16.74 | 16.80 | 16.39 | 16.42 | 16.39 | qfq | 12,120,000 | 199,881,087 | -0.06% |
| 2025-09-12 | 16.39 | 16.60 | 16.26 | 16.43 | 16.40 | qfq | 14,005,718 | 230,408,059 | 0.24% |
| 2025-09-11 | 15.90 | 16.39 | 15.81 | 16.39 | 16.36 | qfq | 15,089,236 | 244,555,308 | 2.44% |
| 2025-09-10 | 15.96 | 16.14 | 15.90 | 16.00 | 15.97 | qfq | 7,837,066 | 125,526,149 | 0.25% |
| 2025-09-09 | 16.30 | 16.30 | 15.90 | 15.96 | 15.93 | qfq | 10,616,879 | 170,695,482 | -2.33% |
| 2025-09-08 | 16.28 | 16.37 | 16.10 | 16.34 | 16.31 | qfq | 10,700,913 | 173,850,539 | 0.31% |
| 2025-09-05 | 16.08 | 16.32 | 15.91 | 16.29 | 16.26 | qfq | 10,842,170 | 175,693,188 | 2.13% |
| 2025-09-04 | 16.49 | 16.60 | 15.71 | 15.95 | 15.92 | qfq | 15,567,907 | 252,245,806 | -3.10% |
| 2025-09-03 | 16.91 | 17.11 | 16.37 | 16.46 | 16.43 | qfq | 14,196,867 | 238,174,969 | -2.66% |
| 2025-09-02 | 17.38 | 17.50 | 16.80 | 16.91 | 16.88 | qfq | 18,950,172 | 323,138,418 | -3.81% |
| 2025-09-01 | 17.52 | 17.72 | 17.31 | 17.58 | 17.55 | qfq | 19,181,116 | 336,239,165 | 0.92% |
| 2025-08-29 | 17.60 | 17.73 | 17.35 | 17.42 | 17.39 | qfq | 19,146,048 | 334,349,375 | -1.97% |
| 2025-08-28 | 17.13 | 17.78 | 17.07 | 17.77 | 17.74 | qfq | 28,903,055 | 504,749,650 | 3.80% |
| 2025-08-27 | 17.70 | 17.95 | 17.12 | 17.12 | 17.09 | qfq | 31,157,211 | 549,275,580 | -3.17% |
| 2025-08-26 | 17.77 | 17.92 | 17.53 | 17.68 | 17.65 | qfq | 23,858,351 | 422,407,052 | -1.34% |
| 2025-08-25 | 18.22 | 18.24 | 17.71 | 17.92 | 17.89 | qfq | 40,361,913 | 723,025,691 | -0.67% |
| 2025-08-22 | 17.52 | 18.08 | 17.50 | 18.04 | 18.01 | qfq | 46,493,038 | 829,594,052 | 3.09% |
| 2025-08-21 | 17.74 | 17.87 | 17.40 | 17.50 | 17.47 | qfq | 26,531,413 | 467,579,385 | -1.35% |
| 2025-08-20 | 17.32 | 17.78 | 17.21 | 17.74 | 17.71 | qfq | 34,573,365 | 606,896,917 | 2.13% |
| 2025-08-19 | 17.29 | 17.49 | 17.16 | 17.37 | 17.34 | qfq | 21,753,148 | 377,268,409 | 0.52% |
| 2025-08-18 | 17.12 | 17.40 | 17.06 | 17.28 | 17.25 | qfq | 24,967,049 | 430,857,545 | 1.17% |
| 2025-08-15 | 16.82 | 17.28 | 16.75 | 17.08 | 17.05 | qfq | 14,991,400 | 255,526,913 | 1.30% |
| 2025-08-14 | 17.20 | 17.30 | 16.82 | 16.86 | 16.83 | qfq | 18,663,643 | 318,863,798 | -1.92% |
| 2025-08-13 | 17.21 | 17.26 | 17.04 | 17.19 | 17.16 | qfq | 16,465,291 | 282,298,579 | -0.12% |
| 2025-08-12 | 17.15 | 17.29 | 17.02 | 17.21 | 17.18 | qfq | 21,121,057 | 362,434,050 | 0.41% |
| 2025-08-11 | 16.57 | 17.50 | 16.55 | 17.14 | 17.11 | qfq | 28,429,770 | 485,238,030 | 3.44% |
| 2025-08-08 | 16.88 | 16.94 | 16.55 | 16.57 | 16.54 | qfq | 14,953,118 | 249,781,347 | -2.36% |
| 2025-08-07 | 16.75 | 17.12 | 16.66 | 16.97 | 16.94 | qfq | 26,455,638 | 447,757,967 | 0.12% |
| 2025-08-06 | 16.80 | 16.99 | 16.67 | 16.95 | 16.92 | qfq | 16,050,314 | 270,883,581 | 0.89% |
| 2025-08-05 | 16.53 | 16.95 | 16.48 | 16.80 | 16.77 | qfq | 14,484,342 | 241,961,812 | 1.69% |
| 2025-08-04 | 16.30 | 16.54 | 16.27 | 16.52 | 16.49 | qfq | 6,289,907 | 103,496,128 | 0.67% |
| 2025-08-01 | 16.61 | 16.73 | 16.40 | 16.41 | 16.38 | qfq | 9,875,249 | 163,168,614 | -1.50% |
| 2025-07-31 | 16.63 | 17.13 | 16.62 | 16.66 | 16.63 | qfq | 12,416,342 | 208,221,636 | -0.72% |
| 2025-07-30 | 16.92 | 16.99 | 16.63 | 16.78 | 16.75 | qfq | 13,364,322 | 224,844,662 | -0.83% |
| 2025-07-29 | 16.85 | 16.98 | 16.74 | 16.92 | 16.89 | qfq | 13,134,193 | 221,389,698 | 0.24% |
| 2025-07-28 | 16.89 | 16.93 | 16.73 | 16.88 | 16.85 | qfq | 11,900,101 | 200,400,761 | 0.06% |
| 2025-07-25 | 16.58 | 16.96 | 16.50 | 16.87 | 16.84 | qfq | 20,961,776 | 352,214,865 | 2.06% |
| 2025-07-24 | 16.30 | 16.57 | 16.26 | 16.53 | 16.50 | qfq | 9,703,010 | 159,937,389 | 1.35% |
| 2025-07-23 | 16.59 | 16.60 | 16.31 | 16.31 | 16.28 | qfq | 12,085,538 | 198,680,024 | -1.75% |
| 2025-07-22 | 16.70 | 16.74 | 16.53 | 16.60 | 16.57 | qfq | 9,640,798 | 160,348,147 | -0.66% |
| 2025-07-21 | 16.66 | 16.73 | 16.51 | 16.71 | 16.68 | qfq | 9,794,786 | 163,104,164 | 0.97% |
| 2025-07-18 | 16.62 | 16.74 | 16.48 | 16.55 | 16.52 | qfq | 9,008,700 | 149,422,704 | -0.60% |
| 2025-07-17 | 16.42 | 16.70 | 16.42 | 16.65 | 16.62 | qfq | 9,691,993 | 160,778,356 | 0.73% |
| 2025-07-16 | 16.47 | 16.73 | 16.34 | 16.53 | 16.50 | qfq | 9,855,723 | 163,539,578 | 0.43% |
| 2025-07-15 | 16.55 | 16.62 | 16.32 | 16.46 | 16.43 | qfq | 8,769,786 | 144,289,934 | -0.60% |
| 2025-07-14 | 16.70 | 16.70 | 16.51 | 16.56 | 16.53 | qfq | 8,125,500 | 134,669,331 | -0.54% |
| 2025-07-11 | 16.53 | 16.74 | 16.28 | 16.65 | 16.62 | qfq | 14,740,900 | 244,558,679 | 0.79% |
| 2025-07-10 | 16.42 | 16.53 | 16.29 | 16.52 | 16.49 | qfq | 11,645,965 | 191,515,922 | 0.43% |
| 2025-07-09 | 16.85 | 16.90 | 16.39 | 16.45 | 16.42 | qfq | 24,799,000 | 411,459,473 | -2.72% |
| 2025-07-08 | 16.79 | 16.98 | 16.75 | 16.91 | 16.88 | qfq | 14,418,565 | 243,441,673 | 1.26% |
| 2025-07-07 | 16.90 | 16.90 | 16.66 | 16.70 | 16.67 | qfq | 13,225,839 | 221,366,744 | -1.47% |
| 2025-07-04 | 16.97 | 17.30 | 16.57 | 16.95 | 16.92 | qfq | 26,226,301 | 443,709,608 | -0.06% |
| 2025-07-03 | 16.96 | 17.20 | 16.80 | 16.96 | 16.93 | qfq | 17,167,253 | 291,643,087 | 0.00% |
| 2025-07-02 | 17.47 | 17.47 | 16.83 | 16.96 | 16.93 | qfq | 33,337,850 | 571,627,109 | -4.13% |
| 2025-07-01 | 17.10 | 17.75 | 16.97 | 17.69 | 17.66 | qfq | 56,284,343 | 987,669,528 | 3.51% |
| 2025-06-30 | 17.01 | 17.28 | 16.95 | 17.09 | 17.06 | qfq | 23,821,759 | 406,903,237 | 0.18% |
| 2025-06-27 | 16.98 | 17.29 | 16.80 | 17.06 | 17.03 | qfq | 27,723,678 | 472,417,111 | 0.95% |
| 2025-06-26 | 17.30 | 17.49 | 16.85 | 16.90 | 16.87 | qfq | 37,902,450 | 651,617,519 | -2.59% |
| 2025-06-25 | 17.27 | 17.66 | 17.02 | 17.35 | 17.32 | qfq | 44,224,754 | 764,735,508 | -0.40% |
| 2025-06-24 | 16.90 | 17.64 | 16.80 | 17.42 | 17.39 | qfq | 52,343,115 | 902,348,750 | 3.26% |
| 2025-06-23 | 16.06 | 17.06 | 16.02 | 16.87 | 16.84 | qfq | 36,902,590 | 617,926,595 | 1.50% |
| 2025-06-20 | 16.22 | 17.50 | 16.14 | 16.62 | 16.59 | qfq | 40,813,863 | 682,998,545 | 1.22% |
| 2025-06-19 | 16.55 | 16.99 | 16.28 | 16.42 | 16.39 | qfq | 36,644,018 | 608,535,393 | -1.97% |
| 2025-06-18 | 16.10 | 16.90 | 16.01 | 16.75 | 16.72 | qfq | 45,171,751 | 744,947,467 | 2.76% |
| 2025-06-17 | 15.75 | 16.33 | 15.75 | 16.30 | 16.27 | qfq | 38,642,402 | 621,079,256 | 3.82% |
| 2025-06-16 | 15.57 | 15.95 | 15.57 | 15.70 | 15.67 | qfq | 18,328,881 | 289,219,770 | -0.44% |
| 2025-06-13 | 15.70 | 16.10 | 15.70 | 15.77 | 15.74 | qfq | 24,229,578 | 385,012,756 | -0.57% |
| 2025-06-12 | 15.68 | 16.01 | 15.47 | 15.86 | 15.83 | qfq | 31,214,512 | 492,767,896 | 0.57% |
| 2025-06-11 | 15.05 | 16.54 | 15.01 | 15.77 | 15.74 | qfq | 44,164,964 | 701,319,788 | 4.85% |
| 2025-06-10 | 15.26 | 15.33 | 14.86 | 15.04 | 15.01 | qfq | 9,422,723 | 142,149,715 | -1.83% |
| 2025-06-09 | 15.26 | 15.37 | 15.21 | 15.32 | 15.29 | qfq | 9,894,500 | 151,273,462 | 0.13% |
| 2025-06-06 | 15.13 | 15.56 | 15.05 | 15.30 | 15.27 | qfq | 15,797,204 | 242,015,234 | 1.19% |
| 2025-06-05 | 14.90 | 15.15 | 14.81 | 15.12 | 15.09 | qfq | 7,202,150 | 108,107,035 | 1.34% |
| 2025-06-04 | 14.88 | 14.98 | 14.81 | 14.92 | 14.89 | qfq | 4,690,400 | 69,977,930 | 0.67% |
| 2025-06-03 | 14.80 | 14.95 | 14.70 | 14.82 | 14.79 | qfq | 4,193,500 | 62,276,636 | -0.20% |
| 2025-05-30 | 15.16 | 15.21 | 14.81 | 14.85 | 14.82 | qfq | 7,538,120 | 112,584,591 | -2.56% |
| 2025-05-29 | 14.95 | 15.24 | 14.91 | 15.24 | 15.21 | qfq | 8,353,339 | 126,627,683 | 2.28% |
| 2025-05-28 | 15.08 | 15.18 | 14.87 | 14.90 | 14.87 | qfq | 5,539,300 | 82,888,162 | -1.00% |
| 2025-05-27 | 15.21 | 15.24 | 15.02 | 15.05 | 15.02 | qfq | 5,927,799 | 89,452,727 | -1.44% |
| 2025-05-26 | 15.08 | 15.33 | 15.08 | 15.27 | 15.24 | qfq | 7,594,897 | 115,656,839 | 1.60% |
| 2025-05-23 | 15.30 | 15.41 | 15.02 | 15.03 | 15.00 | qfq | 9,513,392 | 144,737,365 | -2.21% |
| 2025-05-22 | 15.50 | 15.80 | 15.37 | 15.37 | 15.34 | qfq | 10,867,264 | 169,416,836 | -0.90% |
| 2025-05-21 | 15.62 | 15.71 | 15.41 | 15.51 | 15.48 | qfq | 7,714,662 | 119,671,789 | -1.34% |
| 2025-05-20 | 15.55 | 15.86 | 15.45 | 15.72 | 15.69 | qfq | 10,376,300 | 162,755,473 | 1.29% |
| 2025-05-19 | 15.53 | 15.56 | 15.31 | 15.52 | 15.49 | qfq | 5,680,599 | 87,859,621 | 0.39% |
| 2025-05-16 | 15.44 | 15.58 | 15.43 | 15.46 | 15.43 | qfq | 5,631,420 | 87,411,936 | 0.19% |
| 2025-05-15 | 15.63 | 15.66 | 15.41 | 15.43 | 15.40 | qfq | 6,953,538 | 107,764,779 | -1.72% |
| 2025-05-14 | 15.68 | 15.82 | 15.59 | 15.70 | 15.67 | qfq | 7,277,600 | 114,186,524 | 0.19% |
| 2025-05-13 | 15.90 | 15.94 | 15.65 | 15.67 | 15.64 | qfq | 8,198,200 | 129,185,976 | -0.70% |
| 2025-05-12 | 15.78 | 15.85 | 15.67 | 15.78 | 15.75 | qfq | 8,491,737 | 133,716,668 | 0.96% |
| 2025-05-09 | 15.87 | 15.88 | 15.52 | 15.63 | 15.60 | qfq | 8,490,741 | 132,761,254 | -1.76% |
| 2025-05-08 | 15.67 | 15.97 | 15.58 | 15.91 | 15.85 | qfq | 12,746,700 | 201,979,937 | 1.34% |
| 2025-05-07 | 15.84 | 15.98 | 15.51 | 15.70 | 15.64 | qfq | 14,372,992 | 226,072,334 | -0.32% |
| 2025-05-06 | 15.42 | 15.78 | 15.33 | 15.75 | 15.69 | qfq | 14,914,582 | 232,371,101 | 3.01% |
| 2025-04-30 | 15.12 | 15.33 | 15.05 | 15.29 | 15.23 | qfq | 9,699,000 | 148,025,744 | 1.73% |
| 2025-04-29 | 14.92 | 15.07 | 14.78 | 15.03 | 14.97 | qfq | 6,858,482 | 102,804,225 | 0.74% |
| 2025-04-28 | 15.15 | 15.21 | 14.91 | 14.92 | 14.87 | qfq | 7,804,137 | 117,168,465 | -1.71% |
| 2025-04-25 | 15.02 | 15.35 | 14.91 | 15.18 | 15.12 | qfq | 12,716,344 | 193,130,512 | 1.95% |
| 2025-04-24 | 15.29 | 15.29 | 14.81 | 14.89 | 14.84 | qfq | 9,967,451 | 149,200,937 | -2.30% |
| 2025-04-23 | 15.24 | 15.30 | 15.10 | 15.24 | 15.18 | qfq | 9,580,097 | 145,815,128 | 0.46% |
| 2025-04-22 | 15.08 | 15.27 | 15.04 | 15.17 | 15.11 | qfq | 9,368,823 | 142,117,328 | 0.13% |
| 2025-04-21 | 14.83 | 15.15 | 14.83 | 15.15 | 15.09 | qfq | 7,862,388 | 118,291,681 | 1.88% |
| 2025-04-18 | 14.87 | 15.02 | 14.74 | 14.87 | 14.82 | qfq | 7,626,474 | 113,273,293 | -0.54% |
| 2025-04-17 | 14.82 | 15.20 | 14.80 | 14.95 | 14.90 | qfq | 9,277,600 | 139,866,139 | -0.13% |
| 2025-04-16 | 15.11 | 15.29 | 14.78 | 14.97 | 14.92 | qfq | 9,455,086 | 142,134,743 | -1.12% |
| 2025-04-15 | 15.28 | 15.28 | 14.96 | 15.14 | 15.08 | qfq | 13,012,948 | 196,616,198 | -1.05% |
| 2025-04-14 | 15.58 | 15.66 | 15.18 | 15.30 | 15.24 | qfq | 23,284,076 | 357,973,449 | 0.00% |
| 2025-04-11 | 14.40 | 15.50 | 14.33 | 15.30 | 15.24 | qfq | 30,715,195 | 464,740,127 | 5.01% |
| 2025-04-10 | 14.60 | 14.98 | 14.40 | 14.57 | 14.52 | qfq | 17,180,790 | 252,976,415 | 1.96% |
| 2025-04-09 | 13.62 | 14.44 | 12.68 | 14.29 | 14.24 | qfq | 18,768,773 | 260,292,110 | 1.78% |
| 2025-04-08 | 14.00 | 14.70 | 13.50 | 14.04 | 13.99 | qfq | 18,429,858 | 259,974,030 | -2.84% |
| 2025-04-07 | 14.83 | 14.85 | 14.45 | 14.45 | 14.40 | qfq | 11,351,800 | 165,281,862 | -10.02% |
| 2025-04-03 | 16.46 | 16.78 | 16.06 | 16.06 | 16.00 | qfq | 13,760,274 | 225,160,420 | -4.29% |
| 2025-04-02 | 17.01 | 17.10 | 16.77 | 16.78 | 16.72 | qfq | 9,121,400 | 154,700,704 | -1.53% |
| 2025-04-01 | 16.82 | 17.05 | 16.76 | 17.04 | 16.98 | qfq | 10,930,100 | 184,768,813 | 0.89% |
| 2025-03-31 | 16.82 | 17.07 | 16.59 | 16.89 | 16.83 | qfq | 12,423,800 | 209,211,246 | -0.53% |
| 2025-03-28 | 16.77 | 17.23 | 16.68 | 16.98 | 16.92 | qfq | 17,351,720 | 294,689,327 | 1.43% |
| 2025-03-27 | 16.45 | 16.99 | 16.38 | 16.74 | 16.68 | qfq | 12,911,357 | 216,002,462 | 0.90% |
| 2025-03-26 | 16.36 | 16.66 | 16.36 | 16.59 | 16.53 | qfq | 9,964,064 | 165,076,076 | 1.41% |
| 2025-03-25 | 16.75 | 16.88 | 16.33 | 16.36 | 16.30 | qfq | 12,549,378 | 207,677,548 | -3.65% |
| 2025-03-24 | 17.06 | 17.16 | 16.22 | 16.98 | 16.92 | qfq | 17,426,187 | 290,934,902 | -0.70% |
| 2025-03-21 | 17.64 | 17.78 | 17.06 | 17.10 | 17.04 | qfq | 19,885,227 | 344,216,754 | -3.88% |
| 2025-03-20 | 17.90 | 18.09 | 17.77 | 17.79 | 17.72 | qfq | 11,916,882 | 213,890,949 | -0.67% |
| 2025-03-19 | 18.17 | 18.17 | 17.80 | 17.91 | 17.84 | qfq | 13,661,444 | 245,225,424 | -1.43% |
| 2025-03-18 | 18.10 | 18.32 | 18.03 | 18.17 | 18.10 | qfq | 12,819,310 | 232,764,703 | 0.39% |
| 2025-03-17 | 18.22 | 18.30 | 18.04 | 18.10 | 18.03 | qfq | 14,541,848 | 264,110,473 | -0.44% |
| 2025-03-14 | 17.62 | 18.22 | 17.60 | 18.18 | 18.11 | qfq | 21,799,764 | 394,116,938 | 2.54% |
| 2025-03-13 | 18.32 | 18.35 | 17.60 | 17.73 | 17.66 | qfq | 27,500,111 | 490,197,599 | -4.16% |
| 2025-03-12 | 18.79 | 18.79 | 18.50 | 18.50 | 18.43 | qfq | 21,140,786 | 393,731,698 | -0.11% |
| 2025-03-11 | 18.45 | 18.70 | 18.28 | 18.52 | 18.45 | qfq | 19,983,286 | 369,214,640 | -1.33% |
| 2025-03-10 | 18.60 | 18.85 | 18.37 | 18.77 | 18.70 | qfq | 24,924,477 | 464,152,736 | 0.59% |
| 2025-03-07 | 18.98 | 19.19 | 18.42 | 18.66 | 18.59 | qfq | 38,478,504 | 724,879,196 | -3.06% |
| 2025-03-06 | 19.21 | 19.50 | 18.93 | 19.25 | 19.18 | qfq | 56,560,699 | 1,088,630,308 | 0.47% |
| 2025-03-05 | 19.66 | 19.66 | 18.73 | 19.16 | 19.09 | qfq | 60,645,081 | 1,163,037,560 | -3.48% |
| 2025-03-04 | 18.46 | 20.15 | 18.28 | 19.85 | 19.78 | qfq | 82,660,263 | 1,609,022,361 | 5.25% |
| 2025-03-03 | 18.64 | 19.42 | 18.38 | 18.86 | 18.79 | qfq | 54,789,644 | 1,034,870,437 | 1.13% |
| 2025-02-28 | 18.38 | 19.36 | 17.87 | 18.65 | 18.58 | qfq | 67,817,746 | 1,276,844,878 | -0.11% |
| 2025-02-27 | 18.65 | 18.88 | 18.20 | 18.67 | 18.60 | qfq | 38,706,236 | 717,485,133 | -0.90% |
| 2025-02-26 | 18.14 | 19.16 | 17.85 | 18.84 | 18.77 | qfq | 54,460,565 | 1,006,108,292 | 3.74% |
| 2025-02-25 | 17.27 | 18.58 | 17.25 | 18.16 | 18.09 | qfq | 41,300,612 | 747,140,055 | 2.08% |
| 2025-02-24 | 17.62 | 17.85 | 17.42 | 17.79 | 17.72 | qfq | 27,328,282 | 482,614,757 | 0.00% |
| 2025-02-21 | 17.51 | 17.96 | 17.33 | 17.79 | 17.72 | qfq | 36,531,459 | 648,722,303 | 2.12% |
| 2025-02-20 | 17.40 | 17.51 | 17.17 | 17.42 | 17.36 | qfq | 21,762,302 | 377,386,460 | -0.11% |
| 2025-02-19 | 16.88 | 17.51 | 16.88 | 17.44 | 17.38 | qfq | 29,206,200 | 506,764,140 | 3.38% |
| 2025-02-18 | 17.99 | 18.07 | 16.85 | 16.87 | 16.81 | qfq | 37,319,818 | 649,199,180 | -6.69% |
| 2025-02-17 | 17.60 | 18.15 | 17.60 | 18.08 | 18.01 | qfq | 26,109,352 | 469,416,548 | 2.15% |
| 2025-02-14 | 18.14 | 18.15 | 17.56 | 17.70 | 17.64 | qfq | 35,296,269 | 627,131,425 | -3.44% |
| 2025-02-13 | 18.85 | 18.95 | 18.28 | 18.33 | 18.26 | qfq | 36,972,144 | 684,834,828 | -3.88% |
| 2025-02-12 | 18.36 | 19.07 | 18.26 | 19.07 | 19.00 | qfq | 49,282,626 | 922,993,381 | 3.25% |
| 2025-02-11 | 18.86 | 18.88 | 18.41 | 18.47 | 18.40 | qfq | 36,368,327 | 675,675,191 | -3.04% |
| 2025-02-10 | 18.78 | 19.16 | 18.55 | 19.05 | 18.98 | qfq | 53,935,017 | 1,021,646,150 | 0.90% |
| 2025-02-07 | 18.81 | 19.24 | 18.40 | 18.88 | 18.81 | qfq | 72,493,190 | 1,373,488,228 | -0.63% |
| 2025-02-06 | 17.80 | 19.10 | 17.78 | 19.00 | 18.93 | qfq | 67,290,401 | 1,267,375,517 | 4.74% |
| 2025-02-05 | 17.45 | 18.30 | 17.20 | 18.14 | 18.07 | qfq | 46,851,541 | 835,118,744 | 5.90% |
| 2025-01-27 | 17.50 | 17.96 | 17.13 | 17.13 | 17.07 | qfq | 35,480,758 | 625,339,665 | -2.95% |
| 2025-01-24 | 17.05 | 17.67 | 17.05 | 17.65 | 17.59 | qfq | 43,664,615 | 760,329,098 | 1.55% |
| 2025-01-23 | 18.21 | 18.40 | 17.35 | 17.38 | 17.32 | qfq | 59,117,021 | 1,056,937,817 | -2.96% |
| 2025-01-22 | 18.94 | 18.95 | 17.75 | 17.91 | 17.84 | qfq | 80,083,630 | 1,470,763,882 | -9.09% |
| 2025-01-21 | 18.93 | 20.33 | 18.88 | 19.70 | 19.63 | qfq | 106,246,223 | 2,073,362,756 | 4.07% |
| 2025-01-20 | 20.90 | 21.00 | 18.82 | 18.93 | 18.86 | qfq | 130,381,025 | 2,618,779,372 | -2.72% |
| 2025-01-17 | 17.18 | 19.46 | 16.87 | 19.46 | 19.39 | qfq | 59,757,207 | 1,100,665,869 | 10.01% |
| 2025-01-16 | 18.22 | 18.49 | 17.13 | 17.69 | 17.63 | qfq | 63,850,890 | 1,135,540,865 | -2.64% |
| 2025-01-15 | 17.52 | 18.61 | 17.22 | 18.17 | 18.10 | qfq | 80,861,217 | 1,453,485,881 | 1.79% |
| 2025-01-14 | 17.30 | 18.00 | 17.05 | 17.85 | 17.78 | qfq | 86,114,164 | 1,519,631,503 | 2.59% |
| 2025-01-13 | 16.67 | 17.45 | 15.48 | 17.40 | 17.34 | qfq | 75,400,985 | 1,230,538,755 | 3.39% |
| 2025-01-10 | 16.82 | 18.60 | 16.80 | 16.83 | 16.77 | qfq | 85,883,746 | 1,512,769,213 | -1.98% |
| 2025-01-09 | 17.10 | 17.94 | 16.88 | 17.17 | 17.11 | qfq | 80,439,083 | 1,399,272,184 | -1.09% |
| 2025-01-08 | 17.70 | 19.05 | 17.04 | 17.36 | 17.30 | qfq | 117,666,359 | 2,089,520,605 | -1.92% |
| 2025-01-07 | 16.14 | 17.70 | 15.90 | 17.70 | 17.64 | qfq | 68,573,911 | 1,142,262,978 | 10.01% |
| 2025-01-06 | 15.16 | 16.55 | 14.60 | 16.09 | 16.03 | qfq | 77,951,496 | 1,216,509,481 | 3.94% |
| 2025-01-03 | 14.52 | 15.92 | 13.89 | 15.48 | 15.42 | qfq | 86,015,412 | 1,317,555,801 | 6.98% |
| 2025-01-02 | 15.51 | 15.60 | 14.28 | 14.47 | 14.42 | qfq | 40,238,346 | 593,874,841 | -6.52% |
| 2024-12-31 | 16.48 | 16.49 | 15.43 | 15.48 | 15.42 | qfq | 51,256,330 | 810,836,187 | -6.12% |
| 2024-12-30 | 16.42 | 17.10 | 16.25 | 16.49 | 16.43 | qfq | 80,740,027 | 1,343,662,752 | -1.55% |
| 2024-12-27 | 15.82 | 17.51 | 15.82 | 16.75 | 16.69 | qfq | 103,408,081 | 1,767,215,229 | 5.21% |
| 2024-12-26 | 15.69 | 16.12 | 15.42 | 15.92 | 15.86 | qfq | 44,964,695 | 713,172,758 | 0.95% |
| 2024-12-25 | 16.36 | 16.88 | 15.74 | 15.77 | 15.71 | qfq | 72,962,160 | 1,186,633,487 | -3.78% |
| 2024-12-24 | 15.15 | 16.39 | 15.03 | 16.39 | 16.33 | qfq | 49,470,140 | 777,173,223 | 10.00% |
| 2024-12-23 | 15.16 | 15.36 | 14.80 | 14.90 | 14.85 | qfq | 22,019,564 | 332,134,125 | -2.61% |
| 2024-12-20 | 14.69 | 15.45 | 14.62 | 15.30 | 15.24 | qfq | 30,529,826 | 463,402,955 | 3.94% |
| 2024-12-19 | 14.55 | 14.84 | 14.48 | 14.72 | 14.67 | qfq | 15,814,470 | 231,944,636 | -0.74% |
| 2024-12-18 | 14.19 | 14.99 | 13.91 | 14.83 | 14.78 | qfq | 24,824,605 | 362,666,116 | 5.55% |
| 2024-12-17 | 14.41 | 14.60 | 14.01 | 14.05 | 14.00 | qfq | 10,974,382 | 156,353,681 | -2.57% |
| 2024-12-16 | 14.65 | 14.77 | 14.30 | 14.42 | 14.37 | qfq | 11,117,695 | 161,311,234 | -1.77% |
| 2024-12-13 | 14.95 | 14.99 | 14.61 | 14.68 | 14.63 | qfq | 16,035,565 | 237,110,131 | -2.65% |
| 2024-12-12 | 15.16 | 15.16 | 14.80 | 15.08 | 15.02 | qfq | 14,782,071 | 221,551,812 | -0.40% |
| 2024-12-11 | 14.97 | 15.38 | 14.97 | 15.14 | 15.08 | qfq | 14,005,610 | 212,264,870 | 0.53% |
| 2024-12-10 | 15.42 | 15.42 | 15.05 | 15.06 | 15.00 | qfq | 18,589,582 | 282,718,998 | 0.53% |
| 2024-12-09 | 15.08 | 15.22 | 14.81 | 14.98 | 14.93 | qfq | 13,886,900 | 208,127,003 | -1.12% |
| 2024-12-06 | 15.08 | 15.29 | 14.73 | 15.15 | 15.09 | qfq | 21,332,704 | 320,181,646 | 0.40% |
| 2024-12-05 | 14.92 | 15.24 | 14.92 | 15.09 | 15.03 | qfq | 20,717,460 | 312,725,639 | 0.13% |
| 2024-12-04 | 16.04 | 16.29 | 15.00 | 15.07 | 15.01 | qfq | 37,491,878 | 588,255,576 | -2.90% |
| 2024-12-03 | 15.40 | 15.59 | 15.12 | 15.52 | 15.46 | qfq | 26,752,520 | 411,751,715 | 0.78% |
| 2024-12-02 | 15.30 | 15.45 | 15.20 | 15.40 | 15.34 | qfq | 25,423,906 | 390,228,243 | 0.46% |
| 2024-11-29 | 15.00 | 15.51 | 14.81 | 15.33 | 15.27 | qfq | 33,760,364 | 512,811,341 | 0.39% |
| 2024-11-28 | 14.44 | 15.50 | 14.24 | 15.27 | 15.21 | qfq | 42,845,178 | 644,588,765 | 4.80% |
| 2024-11-27 | 14.17 | 14.58 | 13.82 | 14.57 | 14.52 | qfq | 19,333,491 | 274,054,375 | 1.53% |
| 2024-11-26 | 14.50 | 14.83 | 14.30 | 14.35 | 14.30 | qfq | 15,637,739 | 227,423,685 | -1.85% |
| 2024-11-25 | 14.57 | 14.97 | 14.16 | 14.62 | 14.57 | qfq | 23,479,861 | 340,339,482 | 0.62% |
| 2024-11-22 | 15.21 | 15.59 | 14.46 | 14.53 | 14.48 | qfq | 30,373,982 | 456,235,255 | -5.65% |
| 2024-11-21 | 15.55 | 15.67 | 15.20 | 15.40 | 15.34 | qfq | 39,288,090 | 606,175,313 | -1.03% |
| 2024-11-20 | 15.24 | 15.76 | 14.96 | 15.56 | 15.50 | qfq | 63,997,720 | 988,837,185 | 4.15% |
| 2024-11-19 | 13.63 | 14.94 | 13.63 | 14.94 | 14.89 | qfq | 55,753,271 | 827,080,618 | 10.01% |
| 2024-11-18 | 14.27 | 14.44 | 13.50 | 13.58 | 13.53 | qfq | 20,520,327 | 282,883,852 | -5.03% |
| 2024-11-15 | 14.85 | 15.13 | 14.29 | 14.30 | 14.25 | qfq | 21,852,981 | 321,867,407 | -4.60% |
| 2024-11-14 | 15.65 | 15.75 | 14.94 | 14.99 | 14.93 | qfq | 21,543,046 | 330,316,647 | -5.31% |
| 2024-11-13 | 15.80 | 15.92 | 15.30 | 15.83 | 15.77 | qfq | 27,027,588 | 422,930,720 | -1.06% |
| 2024-11-12 | 16.10 | 16.39 | 15.56 | 16.00 | 15.94 | qfq | 48,309,035 | 771,464,942 | -2.14% |
| 2024-11-11 | 15.45 | 16.80 | 15.31 | 16.35 | 16.29 | qfq | 67,652,392 | 1,089,750,391 | 5.62% |
| 2024-11-08 | 14.90 | 16.10 | 14.70 | 15.48 | 15.42 | qfq | 75,312,814 | 1,162,919,047 | 5.74% |
| 2024-11-07 | 14.61 | 14.89 | 14.38 | 14.64 | 14.59 | qfq | 30,214,494 | 440,818,351 | -0.41% |
| 2024-11-06 | 14.67 | 14.99 | 14.50 | 14.70 | 14.65 | qfq | 34,678,716 | 511,523,516 | 0.20% |
| 2024-11-05 | 14.28 | 14.73 | 14.22 | 14.67 | 14.62 | qfq | 30,730,536 | 447,406,238 | 2.52% |
| 2024-11-04 | 13.82 | 14.50 | 13.82 | 14.31 | 14.26 | qfq | 22,811,954 | 325,441,807 | 1.85% |
| 2024-11-01 | 15.20 | 15.33 | 14.03 | 14.05 | 14.00 | qfq | 49,252,338 | 718,039,485 | -9.30% |
| 2024-10-31 | 14.40 | 15.99 | 14.11 | 15.49 | 15.43 | qfq | 66,084,443 | 995,655,486 | 6.53% |
| 2024-10-30 | 14.07 | 14.65 | 14.07 | 14.54 | 14.49 | qfq | 37,761,246 | 543,723,994 | 1.54% |
| 2024-10-29 | 14.31 | 14.97 | 14.15 | 14.32 | 14.27 | qfq | 49,535,855 | 717,965,537 | 1.27% |
| 2024-10-28 | 14.08 | 14.14 | 13.69 | 14.14 | 14.09 | qfq | 28,441,224 | 396,663,494 | 0.43% |
| 2024-10-25 | 13.53 | 14.48 | 13.46 | 14.08 | 14.03 | qfq | 49,406,708 | 696,452,227 | 4.45% |
| 2024-10-24 | 13.41 | 13.65 | 13.31 | 13.48 | 13.43 | qfq | 14,547,493 | 195,993,762 | -0.22% |
| 2024-10-23 | 13.63 | 13.77 | 13.44 | 13.51 | 13.46 | qfq | 21,418,684 | 291,719,014 | -1.60% |
| 2024-10-22 | 13.50 | 13.96 | 13.46 | 13.73 | 13.68 | qfq | 27,274,342 | 374,935,424 | -0.15% |
| 2024-10-21 | 13.47 | 14.09 | 13.47 | 13.75 | 13.70 | qfq | 44,831,829 | 618,697,139 | 2.61% |
| 2024-10-18 | 12.70 | 13.64 | 12.69 | 13.40 | 13.35 | qfq | 36,217,515 | 478,496,011 | 5.59% |
| 2024-10-17 | 12.76 | 12.94 | 12.65 | 12.69 | 12.64 | qfq | 14,574,236 | 186,660,924 | -0.24% |
| 2024-10-16 | 12.45 | 12.90 | 12.31 | 12.72 | 12.67 | qfq | 15,038,626 | 190,795,005 | 0.32% |
| 2024-10-15 | 12.82 | 13.17 | 12.68 | 12.68 | 12.63 | qfq | 21,329,311 | 275,591,684 | -1.32% |
| 2024-10-14 | 12.45 | 12.85 | 12.23 | 12.85 | 12.80 | qfq | 20,727,456 | 261,154,174 | 3.21% |
| 2024-10-11 | 12.98 | 13.17 | 12.27 | 12.45 | 12.40 | qfq | 26,467,723 | 334,833,080 | -5.97% |
| 2024-10-10 | 14.04 | 14.28 | 13.00 | 13.24 | 13.19 | qfq | 36,949,147 | 499,183,702 | -5.09% |
| 2024-10-09 | 13.88 | 14.73 | 13.27 | 13.95 | 13.90 | qfq | 66,496,429 | 940,024,140 | 0.72% |
| 2024-10-08 | 13.85 | 13.85 | 13.39 | 13.85 | 13.80 | qfq | 47,524,069 | 654,538,236 | 10.01% |
| 2024-09-30 | 11.85 | 12.60 | 11.56 | 12.59 | 12.54 | qfq | 37,429,007 | 457,279,909 | 9.96% |
| 2024-09-27 | 11.11 | 11.60 | 11.01 | 11.45 | 11.41 | qfq | 22,396,153 | 252,885,592 | 4.57% |
| 2024-09-26 | 10.57 | 10.96 | 10.54 | 10.95 | 10.91 | qfq | 13,190,673 | 142,611,377 | 3.01% |
| 2024-09-25 | 10.68 | 10.90 | 10.60 | 10.63 | 10.59 | qfq | 13,411,800 | 144,344,606 | 0.00% |
| 2024-09-24 | 10.33 | 10.63 | 10.31 | 10.63 | 10.59 | qfq | 9,296,500 | 97,642,857 | 2.80% |
| 2024-09-23 | 10.37 | 10.45 | 10.29 | 10.34 | 10.30 | qfq | 4,711,900 | 48,892,743 | -0.29% |
| 2024-09-20 | 10.33 | 10.39 | 10.28 | 10.37 | 10.33 | qfq | 4,128,800 | 42,678,153 | 0.19% |
| 2024-09-19 | 10.19 | 10.39 | 10.16 | 10.35 | 10.31 | qfq | 5,736,800 | 59,114,802 | 2.07% |
| 2024-09-18 | 10.23 | 10.24 | 9.96 | 10.14 | 10.10 | qfq | 4,643,400 | 46,831,072 | 0.00% |
| 2024-09-13 | 10.36 | 10.40 | 10.12 | 10.14 | 10.10 | qfq | 5,294,307 | 54,182,865 | -1.84% |
| 2024-09-12 | 10.46 | 10.53 | 10.32 | 10.33 | 10.29 | qfq | 4,200,800 | 43,783,011 | -1.05% |
| 2024-09-11 | 10.50 | 10.54 | 10.40 | 10.44 | 10.40 | qfq | 3,297,453 | 34,457,586 | -1.32% |
| 2024-09-10 | 10.43 | 10.60 | 10.29 | 10.58 | 10.54 | qfq | 5,310,222 | 55,493,574 | 1.15% |
| 2024-09-09 | 10.42 | 10.61 | 10.41 | 10.46 | 10.42 | qfq | 4,496,500 | 47,149,794 | -1.04% |
| 2024-09-06 | 10.78 | 10.82 | 10.49 | 10.57 | 10.53 | qfq | 8,450,600 | 89,713,597 | -1.95% |
| 2024-09-05 | 10.62 | 10.92 | 10.62 | 10.78 | 10.74 | qfq | 6,670,965 | 71,977,315 | 0.84% |
| 2024-09-04 | 10.58 | 10.81 | 10.52 | 10.69 | 10.65 | qfq | 5,620,400 | 59,931,889 | 0.09% |
| 2024-09-03 | 10.53 | 10.75 | 10.49 | 10.68 | 10.64 | qfq | 5,705,300 | 60,783,515 | 1.42% |
| 2024-09-02 | 10.84 | 10.88 | 10.53 | 10.53 | 10.49 | qfq | 8,681,737 | 92,790,101 | -2.86% |
| 2024-08-30 | 10.57 | 10.98 | 10.56 | 10.84 | 10.80 | qfq | 12,333,200 | 133,817,751 | 2.07% |
| 2024-08-29 | 10.39 | 10.69 | 10.39 | 10.62 | 10.58 | qfq | 7,814,030 | 82,774,069 | 1.14% |
| 2024-08-28 | 10.22 | 10.71 | 10.22 | 10.50 | 10.46 | qfq | 10,035,264 | 104,641,997 | 2.34% |
| 2024-08-27 | 10.51 | 10.53 | 10.24 | 10.26 | 10.22 | qfq | 6,691,300 | 69,327,019 | -3.02% |
| 2024-08-26 | 10.50 | 10.61 | 10.48 | 10.58 | 10.54 | qfq | 5,612,379 | 59,232,574 | 0.86% |
| 2024-08-23 | 10.44 | 10.54 | 10.30 | 10.49 | 10.45 | qfq | 6,515,108 | 67,951,314 | 0.48% |
| 2024-08-22 | 10.62 | 10.70 | 10.40 | 10.44 | 10.40 | qfq | 10,658,604 | 111,984,690 | -1.97% |
| 2024-08-21 | 10.95 | 11.09 | 10.62 | 10.65 | 10.61 | qfq | 12,441,678 | 135,169,997 | -3.18% |
| 2024-08-20 | 11.31 | 11.35 | 10.95 | 11.00 | 10.96 | qfq | 11,801,455 | 131,513,375 | -1.87% |
| 2024-08-19 | 11.38 | 11.54 | 11.19 | 11.21 | 11.17 | qfq | 12,916,364 | 146,600,579 | -1.15% |
| 2024-08-16 | 11.14 | 11.42 | 11.10 | 11.34 | 11.30 | qfq | 13,940,180 | 157,210,360 | 1.70% |
| 2024-08-15 | 11.00 | 11.26 | 10.95 | 11.15 | 11.11 | qfq | 9,740,618 | 108,551,163 | 0.72% |
| 2024-08-14 | 11.08 | 11.29 | 11.03 | 11.07 | 11.03 | qfq | 8,032,500 | 89,255,716 | -0.27% |
| 2024-08-13 | 11.00 | 11.10 | 10.89 | 11.10 | 11.06 | qfq | 7,956,130 | 87,609,420 | 1.37% |
| 2024-08-12 | 11.00 | 11.20 | 10.86 | 10.95 | 10.91 | qfq | 9,281,917 | 102,394,099 | -1.26% |
| 2024-08-09 | 11.43 | 11.48 | 11.09 | 11.09 | 11.05 | qfq | 10,621,347 | 120,001,287 | -1.42% |
| 2024-08-08 | 11.08 | 11.39 | 10.98 | 11.25 | 11.21 | qfq | 12,963,000 | 145,273,767 | 0.45% |
| 2024-08-07 | 11.15 | 11.27 | 11.04 | 11.20 | 11.16 | qfq | 9,324,051 | 104,327,847 | 0.45% |
| 2024-08-06 | 11.21 | 11.30 | 10.95 | 11.15 | 11.11 | qfq | 12,156,900 | 134,755,474 | 1.00% |
| 2024-08-05 | 11.78 | 11.79 | 11.04 | 11.04 | 11.00 | qfq | 18,668,600 | 211,622,798 | -5.24% |
| 2024-08-02 | 11.69 | 11.90 | 11.56 | 11.65 | 11.61 | qfq | 17,982,956 | 210,980,111 | -2.43% |
| 2024-08-01 | 11.78 | 12.09 | 11.77 | 11.94 | 11.90 | qfq | 26,868,101 | 320,251,058 | 1.02% |
| 2024-07-31 | 11.51 | 11.98 | 11.49 | 11.82 | 11.78 | qfq | 24,238,122 | 285,014,485 | 1.55% |
| 2024-07-30 | 11.05 | 11.78 | 11.05 | 11.64 | 11.60 | qfq | 19,130,400 | 218,336,006 | 3.01% |
| 2024-07-29 | 11.35 | 11.47 | 11.29 | 11.30 | 11.26 | qfq | 12,914,746 | 146,903,836 | 0.09% |
| 2024-07-26 | 11.10 | 11.32 | 11.04 | 11.29 | 11.25 | qfq | 12,564,128 | 140,804,486 | 1.80% |
| 2024-07-25 | 11.00 | 11.32 | 11.00 | 11.09 | 11.05 | qfq | 12,617,754 | 140,489,389 | -1.16% |
| 2024-07-24 | 11.31 | 11.55 | 11.16 | 11.22 | 11.18 | qfq | 14,988,031 | 170,576,810 | -1.32% |
| 2024-07-23 | 11.78 | 11.86 | 11.32 | 11.37 | 11.33 | qfq | 17,286,969 | 200,266,966 | -4.05% |
| 2024-07-22 | 11.95 | 12.03 | 11.76 | 11.85 | 11.81 | qfq | 19,428,900 | 230,937,395 | -0.67% |
| 2024-07-19 | 11.53 | 12.05 | 11.49 | 11.93 | 11.89 | qfq | 32,191,758 | 382,588,085 | 2.58% |
| 2024-07-18 | 11.05 | 11.83 | 10.80 | 11.63 | 11.59 | qfq | 27,378,598 | 309,445,519 | 2.38% |
| 2024-07-17 | 11.63 | 11.89 | 11.34 | 11.36 | 11.32 | qfq | 20,709,931 | 241,403,870 | -2.32% |
| 2024-07-16 | 11.38 | 11.71 | 11.20 | 11.63 | 11.59 | qfq | 18,399,200 | 212,032,245 | 1.57% |
| 2024-07-15 | 11.90 | 12.08 | 11.42 | 11.45 | 11.41 | qfq | 23,048,973 | 270,577,531 | -4.26% |
| 2024-07-12 | 11.80 | 12.04 | 11.71 | 11.96 | 11.92 | qfq | 26,109,997 | 309,587,482 | -0.33% |
| 2024-07-11 | 11.66 | 12.28 | 11.48 | 12.00 | 11.96 | qfq | 37,926,500 | 448,069,455 | 4.80% |
| 2024-07-10 | 11.55 | 11.63 | 11.38 | 11.45 | 11.41 | qfq | 23,490,242 | 270,465,602 | -1.89% |
| 2024-07-09 | 10.95 | 11.67 | 10.74 | 11.67 | 11.63 | qfq | 34,401,386 | 391,802,541 | 4.38% |
| 2024-07-08 | 11.13 | 11.39 | 11.04 | 11.18 | 11.14 | qfq | 22,533,300 | 253,038,414 | 0.45% |
| 2024-07-05 | 11.17 | 11.26 | 10.83 | 11.13 | 11.09 | qfq | 23,928,907 | 264,187,399 | -2.37% |
| 2024-07-04 | 11.00 | 11.58 | 10.76 | 11.40 | 11.36 | qfq | 37,760,473 | 424,028,414 | 3.17% |
| 2024-07-03 | 10.96 | 11.18 | 10.74 | 11.05 | 11.01 | qfq | 18,477,643 | 203,061,785 | 0.36% |
| 2024-07-02 | 11.09 | 11.16 | 10.95 | 11.01 | 10.97 | qfq | 13,324,500 | 147,206,693 | -1.17% |
| 2024-07-01 | 11.09 | 11.22 | 10.81 | 11.14 | 11.10 | qfq | 18,155,894 | 199,374,742 | -0.54% |
| 2024-06-28 | 10.97 | 11.35 | 10.91 | 11.20 | 11.16 | qfq | 25,314,364 | 283,780,152 | 1.36% |
| 2024-06-27 | 10.90 | 11.39 | 10.82 | 11.05 | 11.01 | qfq | 29,438,846 | 327,784,776 | 0.45% |
| 2024-06-26 | 10.81 | 11.07 | 10.46 | 11.00 | 10.96 | qfq | 21,832,881 | 236,441,895 | 2.80% |
| 2024-06-25 | 11.12 | 11.23 | 10.59 | 10.70 | 10.66 | qfq | 25,645,997 | 277,892,524 | -3.52% |
| 2024-06-24 | 11.72 | 11.83 | 11.05 | 11.09 | 11.05 | qfq | 31,028,274 | 354,077,601 | -5.38% |
| 2024-06-21 | 11.90 | 11.97 | 11.56 | 11.72 | 11.68 | qfq | 41,802,263 | 491,154,303 | -5.64% |
| 2024-06-20 | 12.41 | 12.98 | 12.31 | 12.42 | 12.37 | qfq | 48,681,664 | 616,541,873 | -1.27% |
| 2024-06-19 | 12.60 | 12.82 | 12.23 | 12.58 | 12.53 | qfq | 47,438,769 | 593,337,902 | -1.80% |
| 2024-06-18 | 12.67 | 12.82 | 12.43 | 12.81 | 12.73 | qfq | 55,076,189 | 696,233,974 | -2.06% |
| 2024-06-17 | 12.24 | 13.56 | 11.90 | 13.08 | 13.00 | qfq | 79,600,696 | 1,008,401,102 | 5.83% |
| 2024-06-14 | 12.47 | 13.40 | 12.18 | 12.36 | 12.29 | qfq | 96,211,535 | 1,224,280,441 | 1.39% |
| 2024-06-13 | 11.12 | 12.19 | 11.03 | 12.19 | 12.12 | qfq | 46,009,055 | 534,473,531 | 10.02% |
| 2024-06-12 | 10.94 | 11.09 | 10.85 | 11.08 | 11.01 | qfq | 25,594,223 | 281,193,296 | -0.09% |
| 2024-06-11 | 10.48 | 11.10 | 10.25 | 11.09 | 11.02 | qfq | 35,013,848 | 379,148,875 | 5.82% |
| 2024-06-07 | 10.32 | 10.77 | 10.25 | 10.48 | 10.42 | qfq | 18,846,820 | 197,328,063 | 0.10% |
| 2024-06-06 | 10.35 | 11.12 | 10.33 | 10.47 | 10.41 | qfq | 23,231,820 | 246,424,320 | 2.25% |
| 2024-06-05 | 10.42 | 10.65 | 10.23 | 10.24 | 10.18 | qfq | 12,380,282 | 129,292,902 | -2.29% |
| 2024-06-04 | 10.72 | 10.75 | 10.30 | 10.48 | 10.42 | qfq | 16,369,119 | 170,900,130 | -3.14% |
| 2024-06-03 | 10.82 | 11.00 | 10.63 | 10.82 | 10.76 | qfq | 19,457,335 | 210,790,391 | 0.37% |
| 2024-05-31 | 10.68 | 10.88 | 10.61 | 10.78 | 10.72 | qfq | 14,748,622 | 158,729,638 | 0.19% |
| 2024-05-30 | 10.53 | 10.85 | 10.41 | 10.76 | 10.70 | qfq | 16,905,773 | 181,293,203 | 1.41% |
| 2024-05-29 | 10.53 | 10.75 | 10.46 | 10.61 | 10.55 | qfq | 11,619,146 | 123,650,801 | 0.38% |
| 2024-05-28 | 10.55 | 10.89 | 10.37 | 10.57 | 10.51 | qfq | 19,257,229 | 205,642,957 | 0.19% |
| 2024-05-27 | 10.10 | 10.56 | 9.94 | 10.55 | 10.49 | qfq | 12,669,940 | 129,724,899 | 3.63% |
| 2024-05-24 | 10.35 | 10.50 | 10.13 | 10.18 | 10.12 | qfq | 8,922,704 | 91,601,958 | -2.40% |
| 2024-05-23 | 10.65 | 10.71 | 10.40 | 10.43 | 10.37 | qfq | 8,810,800 | 92,668,121 | -1.88% |
| 2024-05-22 | 10.64 | 10.67 | 10.48 | 10.63 | 10.57 | qfq | 7,652,100 | 81,088,337 | 0.66% |
| 2024-05-21 | 10.54 | 10.68 | 10.45 | 10.56 | 10.50 | qfq | 6,942,400 | 73,259,331 | -0.47% |
| 2024-05-20 | 10.70 | 10.76 | 10.52 | 10.61 | 10.55 | qfq | 9,507,652 | 101,049,396 | 0.19% |
| 2024-05-17 | 10.34 | 10.59 | 10.26 | 10.59 | 10.53 | qfq | 10,047,200 | 105,262,637 | 2.12% |
| 2024-05-16 | 10.38 | 10.58 | 10.33 | 10.37 | 10.31 | qfq | 9,485,800 | 99,096,917 | -0.10% |
| 2024-05-15 | 10.38 | 10.60 | 10.23 | 10.38 | 10.32 | qfq | 9,317,105 | 97,249,389 | -0.48% |
| 2024-05-14 | 10.36 | 10.57 | 10.30 | 10.43 | 10.37 | qfq | 9,963,961 | 103,850,064 | 1.46% |
| 2024-05-13 | 10.69 | 10.69 | 10.20 | 10.28 | 10.22 | qfq | 20,189,647 | 210,672,003 | -7.05% |
| 2024-05-10 | 11.31 | 11.33 | 11.01 | 11.06 | 10.99 | qfq | 8,911,664 | 99,079,355 | -2.04% |
| 2024-05-09 | 11.12 | 11.36 | 11.12 | 11.29 | 11.22 | qfq | 8,555,600 | 96,442,509 | 1.90% |
| 2024-05-08 | 11.32 | 11.32 | 11.05 | 11.08 | 11.01 | qfq | 8,330,900 | 92,816,623 | -1.95% |
| 2024-05-07 | 11.35 | 11.42 | 11.19 | 11.30 | 11.23 | qfq | 8,116,014 | 91,772,957 | -0.44% |
| 2024-05-06 | 11.45 | 11.50 | 11.28 | 11.35 | 11.28 | qfq | 9,161,870 | 104,161,400 | 0.62% |
| 2024-04-30 | 11.45 | 11.50 | 11.15 | 11.28 | 11.21 | qfq | 9,319,232 | 105,414,912 | -1.48% |
| 2024-04-29 | 11.11 | 11.54 | 11.11 | 11.45 | 11.38 | qfq | 12,427,220 | 141,768,922 | 3.06% |
| 2024-04-26 | 10.87 | 11.22 | 10.70 | 11.11 | 11.04 | qfq | 13,859,703 | 153,260,714 | 2.30% |
| 2024-04-25 | 10.69 | 11.05 | 10.66 | 10.86 | 10.79 | qfq | 12,254,963 | 132,923,265 | -0.18% |
| 2024-04-24 | 10.38 | 10.90 | 10.35 | 10.88 | 10.81 | qfq | 13,963,244 | 148,773,022 | 4.51% |
| 2024-04-23 | 10.23 | 10.62 | 10.18 | 10.41 | 10.35 | qfq | 11,160,892 | 116,324,189 | 1.76% |
| 2024-04-22 | 10.27 | 10.35 | 9.84 | 10.23 | 10.17 | qfq | 13,910,190 | 140,899,661 | -2.66% |
| 2024-04-19 | 10.91 | 11.00 | 10.45 | 10.51 | 10.45 | qfq | 17,544,999 | 186,348,987 | -4.45% |
| 2024-04-18 | 11.03 | 11.25 | 10.74 | 11.00 | 10.93 | qfq | 18,958,172 | 208,740,653 | -0.81% |
| 2024-04-17 | 10.21 | 11.19 | 10.21 | 11.09 | 11.02 | qfq | 28,158,530 | 307,529,287 | 7.88% |
| 2024-04-16 | 11.12 | 11.30 | 10.28 | 10.28 | 10.22 | qfq | 31,607,369 | 333,041,254 | -9.98% |
| 2024-04-15 | 11.98 | 12.78 | 11.12 | 11.42 | 11.35 | qfq | 37,593,501 | 455,149,464 | -5.46% |
| 2024-04-12 | 12.40 | 12.89 | 12.06 | 12.08 | 12.01 | qfq | 35,600,062 | 444,493,675 | -4.96% |
| 2024-04-11 | 12.14 | 13.22 | 12.08 | 12.71 | 12.63 | qfq | 46,376,250 | 594,169,199 | 2.50% |
| 2024-04-10 | 12.30 | 12.85 | 12.22 | 12.40 | 12.33 | qfq | 45,491,668 | 568,671,263 | 0.00% |
| 2024-04-09 | 12.20 | 12.50 | 12.11 | 12.40 | 12.33 | qfq | 27,940,099 | 343,919,055 | 0.40% |
| 2024-04-08 | 12.50 | 12.60 | 12.23 | 12.35 | 12.28 | qfq | 45,244,965 | 561,576,745 | -2.06% |
| 2024-04-03 | 11.46 | 12.61 | 11.08 | 12.61 | 12.53 | qfq | 65,507,288 | 805,103,536 | 10.03% |
| 2024-04-02 | 11.70 | 11.74 | 11.30 | 11.46 | 11.39 | qfq | 12,961,204 | 148,487,878 | -1.55% |
| 2024-04-01 | 11.57 | 11.78 | 11.43 | 11.64 | 11.57 | qfq | 17,339,799 | 200,990,952 | 0.78% |
| 2024-03-29 | 11.27 | 11.59 | 10.95 | 11.55 | 11.48 | qfq | 19,809,227 | 224,165,879 | 1.67% |
| 2024-03-28 | 11.00 | 11.55 | 10.53 | 11.36 | 11.29 | qfq | 24,182,251 | 270,726,673 | 1.07% |
| 2024-03-27 | 12.10 | 12.20 | 11.20 | 11.24 | 11.17 | qfq | 30,910,610 | 359,415,692 | -8.91% |
| 2024-03-26 | 11.88 | 13.00 | 11.88 | 12.34 | 12.27 | qfq | 46,270,458 | 567,703,449 | 4.14% |
| 2024-03-25 | 12.27 | 12.35 | 11.71 | 11.85 | 11.78 | qfq | 49,232,052 | 589,989,059 | -6.32% |
| 2024-03-22 | 11.49 | 12.65 | 11.37 | 12.65 | 12.57 | qfq | 38,624,599 | 475,327,336 | 10.00% |
| 2024-03-21 | 11.38 | 11.96 | 11.33 | 11.50 | 11.43 | qfq | 26,574,857 | 307,337,428 | 1.50% |
| 2024-03-20 | 11.32 | 11.37 | 11.20 | 11.33 | 11.26 | qfq | 9,423,748 | 106,428,978 | 0.44% |
| 2024-03-19 | 11.40 | 11.41 | 11.23 | 11.28 | 11.21 | qfq | 10,547,786 | 119,358,527 | -0.27% |
| 2024-03-18 | 11.32 | 11.42 | 11.22 | 11.31 | 11.24 | qfq | 12,014,402 | 135,535,185 | 0.53% |
| 2024-03-15 | 11.20 | 11.25 | 11.05 | 11.25 | 11.18 | qfq | 5,782,700 | 64,453,556 | 0.72% |
| 2024-03-14 | 11.24 | 11.35 | 11.00 | 11.17 | 11.10 | qfq | 7,970,598 | 89,125,463 | -1.24% |
| 2024-03-13 | 11.30 | 11.42 | 11.24 | 11.31 | 11.24 | qfq | 8,219,062 | 93,132,263 | 0.44% |
| 2024-03-12 | 11.25 | 11.48 | 11.17 | 11.26 | 11.19 | qfq | 8,679,905 | 97,999,775 | 0.54% |
| 2024-03-11 | 11.02 | 11.20 | 10.98 | 11.20 | 11.13 | qfq | 6,001,400 | 66,787,383 | 0.45% |
| 2024-03-08 | 10.90 | 11.18 | 10.80 | 11.15 | 11.08 | qfq | 8,086,800 | 89,541,735 | 2.39% |
| 2024-03-07 | 11.04 | 11.20 | 10.89 | 10.89 | 10.82 | qfq | 6,582,410 | 72,715,772 | -1.36% |
| 2024-03-06 | 11.05 | 11.18 | 10.83 | 11.04 | 10.97 | qfq | 6,488,003 | 71,509,305 | -0.45% |
| 2024-03-05 | 11.07 | 11.36 | 11.04 | 11.09 | 11.02 | qfq | 8,467,961 | 94,625,376 | -1.42% |
| 2024-03-04 | 11.07 | 11.33 | 10.91 | 11.25 | 11.18 | qfq | 10,222,780 | 114,143,303 | 1.08% |
| 2024-03-01 | 10.91 | 11.19 | 10.91 | 11.13 | 11.06 | qfq | 10,796,163 | 119,662,566 | 2.20% |
| 2024-02-29 | 10.16 | 10.91 | 10.15 | 10.89 | 10.82 | qfq | 11,336,342 | 121,642,706 | 5.32% |
| 2024-02-28 | 11.21 | 11.33 | 10.30 | 10.34 | 10.28 | qfq | 17,146,847 | 186,684,107 | -8.25% |
| 2024-02-27 | 10.82 | 11.27 | 10.74 | 11.27 | 11.20 | qfq | 9,280,158 | 102,657,428 | 3.78% |
| 2024-02-26 | 10.57 | 11.15 | 10.53 | 10.86 | 10.79 | qfq | 14,201,090 | 153,875,806 | 2.16% |
| 2024-02-23 | 10.50 | 10.66 | 10.37 | 10.63 | 10.57 | qfq | 12,899,993 | 135,339,509 | 0.95% |
| 2024-02-22 | 9.90 | 10.54 | 9.86 | 10.53 | 10.47 | qfq | 17,768,331 | 181,639,033 | 6.80% |
| 2024-02-21 | 9.71 | 10.10 | 9.68 | 9.86 | 9.80 | qfq | 12,604,966 | 125,051,547 | 0.31% |
| 2024-02-20 | 9.53 | 9.96 | 9.37 | 9.83 | 9.77 | qfq | 12,076,999 | 116,836,791 | 2.18% |
| 2024-02-19 | 9.20 | 9.79 | 9.20 | 9.62 | 9.56 | qfq | 17,154,832 | 163,233,554 | 5.48% |
| 2024-02-08 | 8.46 | 9.15 | 8.35 | 9.12 | 9.07 | qfq | 16,368,597 | 145,535,255 | 8.70% |
| 2024-02-07 | 8.46 | 8.73 | 8.11 | 8.39 | 8.34 | qfq | 17,143,444 | 145,309,905 | -1.06% |
| 2024-02-06 | 8.02 | 8.81 | 7.58 | 8.48 | 8.43 | qfq | 18,812,262 | 152,594,937 | 0.95% |
| 2024-02-05 | 9.30 | 9.30 | 8.40 | 8.40 | 8.35 | qfq | 14,399,230 | 122,969,809 | -9.97% |
| 2024-02-02 | 9.95 | 10.16 | 9.00 | 9.33 | 9.27 | qfq | 12,762,725 | 121,566,621 | -6.23% |
| 2024-02-01 | 10.03 | 10.23 | 9.76 | 9.95 | 9.89 | qfq | 8,950,767 | 89,526,759 | -1.58% |
| 2024-01-31 | 10.80 | 10.92 | 10.08 | 10.11 | 10.05 | qfq | 10,195,031 | 106,651,432 | -7.50% |
| 2024-01-30 | 11.01 | 11.19 | 10.88 | 10.93 | 10.86 | qfq | 7,042,158 | 77,628,622 | -1.53% |
| 2024-01-29 | 11.32 | 11.40 | 11.06 | 11.10 | 11.03 | qfq | 8,675,054 | 97,282,650 | -1.42% |
| 2024-01-26 | 11.33 | 11.49 | 11.24 | 11.26 | 11.19 | qfq | 8,075,957 | 91,669,545 | -1.31% |
| 2024-01-25 | 10.99 | 11.44 | 10.89 | 11.41 | 11.34 | qfq | 8,733,518 | 98,086,246 | 3.54% |
| 2024-01-24 | 11.10 | 11.15 | 10.54 | 11.02 | 10.95 | qfq | 9,086,526 | 98,450,294 | -0.27% |
| 2024-01-23 | 11.00 | 11.13 | 10.80 | 11.05 | 10.98 | qfq | 7,508,311 | 82,456,822 | 0.00% |
| 2024-01-22 | 11.85 | 11.90 | 10.96 | 11.05 | 10.98 | qfq | 8,281,794 | 94,429,598 | -6.36% |
| 2024-01-19 | 12.06 | 12.27 | 11.80 | 11.80 | 11.73 | qfq | 6,334,600 | 76,181,553 | -1.67% |
| 2024-01-18 | 11.92 | 12.06 | 11.61 | 12.00 | 11.93 | qfq | 7,756,290 | 91,610,304 | 0.67% |
| 2024-01-17 | 12.35 | 12.35 | 11.92 | 11.92 | 11.85 | qfq | 4,783,392 | 58,049,655 | -2.93% |
| 2024-01-16 | 12.36 | 12.40 | 12.11 | 12.28 | 12.21 | qfq | 6,454,421 | 78,999,809 | -1.13% |
| 2024-01-15 | 12.25 | 12.60 | 12.19 | 12.42 | 12.35 | qfq | 6,460,800 | 80,515,083 | 1.06% |
| 2024-01-12 | 12.48 | 12.55 | 12.27 | 12.29 | 12.22 | qfq | 4,824,217 | 59,838,767 | -1.60% |
| 2024-01-11 | 12.25 | 12.54 | 12.21 | 12.49 | 12.42 | qfq | 5,106,200 | 63,426,656 | 2.13% |
| 2024-01-10 | 12.38 | 12.47 | 12.12 | 12.23 | 12.16 | qfq | 4,505,200 | 55,331,389 | -1.45% |
| 2024-01-09 | 12.44 | 12.63 | 12.28 | 12.41 | 12.34 | qfq | 5,114,387 | 63,738,165 | 0.49% |
| 2024-01-08 | 12.63 | 12.80 | 12.33 | 12.35 | 12.28 | qfq | 6,912,765 | 86,325,626 | -2.68% |
| 2024-01-05 | 13.07 | 13.14 | 12.60 | 12.69 | 12.61 | qfq | 6,645,411 | 85,270,383 | -2.91% |
| 2024-01-04 | 13.10 | 13.17 | 13.00 | 13.07 | 12.99 | qfq | 4,279,890 | 55,970,112 | -0.46% |
| 2024-01-03 | 13.26 | 13.33 | 13.01 | 13.13 | 13.05 | qfq | 6,623,163 | 87,056,024 | -1.06% |
| 2024-01-02 | 13.40 | 13.41 | 13.25 | 13.27 | 13.19 | qfq | 6,163,204 | 82,202,706 | -0.75% |
| 2023-12-29 | 13.16 | 13.39 | 13.10 | 13.37 | 13.29 | qfq | 8,325,228 | 110,770,438 | 1.60% |
| 2023-12-28 | 13.02 | 13.24 | 12.84 | 13.16 | 13.08 | qfq | 8,739,438 | 114,350,826 | 1.08% |
| 2023-12-27 | 12.60 | 13.05 | 12.60 | 13.02 | 12.94 | qfq | 9,873,928 | 127,384,261 | 3.66% |
| 2023-12-26 | 12.96 | 12.96 | 12.54 | 12.56 | 12.48 | qfq | 6,614,000 | 83,770,587 | -2.86% |
| 2023-12-25 | 12.88 | 13.10 | 12.86 | 12.93 | 12.85 | qfq | 3,690,228 | 47,805,777 | 0.00% |
| 2023-12-22 | 13.15 | 13.23 | 12.92 | 12.93 | 12.85 | qfq | 6,094,296 | 79,561,552 | -1.60% |
| 2023-12-21 | 12.88 | 13.23 | 12.81 | 13.14 | 13.06 | qfq | 6,367,052 | 83,008,010 | 0.77% |
| 2023-12-20 | 13.22 | 13.29 | 13.04 | 13.04 | 12.96 | qfq | 5,456,392 | 71,843,927 | -1.14% |
| 2023-12-19 | 13.10 | 13.25 | 13.08 | 13.19 | 13.11 | qfq | 5,117,592 | 67,307,766 | 0.76% |
| 2023-12-18 | 13.25 | 13.36 | 13.07 | 13.09 | 13.01 | qfq | 7,066,472 | 93,300,272 | -1.87% |
| 2023-12-15 | 13.40 | 13.55 | 13.25 | 13.34 | 13.26 | qfq | 6,831,992 | 91,426,866 | -0.37% |
| 2023-12-14 | 13.58 | 13.70 | 13.38 | 13.39 | 13.31 | qfq | 7,679,382 | 103,666,681 | -0.96% |
| 2023-12-13 | 13.65 | 13.70 | 13.51 | 13.52 | 13.44 | qfq | 7,221,754 | 98,100,645 | -1.46% |
| 2023-12-12 | 13.79 | 13.87 | 13.66 | 13.72 | 13.64 | qfq | 9,136,197 | 125,678,695 | -0.51% |
| 2023-12-11 | 13.59 | 13.82 | 13.48 | 13.79 | 13.71 | qfq | 10,825,618 | 148,362,845 | 1.47% |
| 2023-12-08 | 13.57 | 13.87 | 13.53 | 13.59 | 13.51 | qfq | 15,128,799 | 206,975,333 | -0.15% |
| 2023-12-07 | 13.53 | 13.68 | 13.43 | 13.61 | 13.53 | qfq | 8,075,523 | 109,641,942 | 0.67% |
| 2023-12-06 | 13.40 | 13.63 | 13.40 | 13.52 | 13.44 | qfq | 8,350,674 | 112,825,510 | -0.07% |
| 2023-12-05 | 13.80 | 13.81 | 13.53 | 13.53 | 13.45 | qfq | 10,687,705 | 145,640,252 | -2.66% |
| 2023-12-04 | 13.85 | 14.04 | 13.78 | 13.90 | 13.82 | qfq | 10,321,237 | 143,769,296 | 0.43% |
| 2023-12-01 | 13.70 | 13.89 | 13.41 | 13.84 | 13.76 | qfq | 12,423,049 | 170,670,968 | 0.80% |
| 2023-11-30 | 13.96 | 14.06 | 13.58 | 13.73 | 13.65 | qfq | 18,909,547 | 259,724,251 | -2.35% |
| 2023-11-29 | 14.08 | 14.35 | 14.01 | 14.06 | 13.98 | qfq | 14,887,760 | 210,920,925 | -0.14% |
| 2023-11-28 | 13.93 | 14.24 | 13.86 | 14.08 | 14.00 | qfq | 21,321,931 | 299,261,123 | 1.08% |
| 2023-11-27 | 14.40 | 14.48 | 13.09 | 13.93 | 13.85 | qfq | 36,218,595 | 507,860,627 | -4.20% |
| 2023-11-24 | 14.82 | 14.90 | 14.32 | 14.54 | 14.45 | qfq | 37,807,659 | 549,170,932 | -3.64% |
| 2023-11-23 | 14.45 | 15.14 | 14.44 | 15.09 | 15.00 | qfq | 51,607,975 | 769,680,502 | 3.36% |
| 2023-11-22 | 14.51 | 15.11 | 14.30 | 14.60 | 14.51 | qfq | 41,948,281 | 615,617,152 | 0.69% |
| 2023-11-21 | 14.61 | 14.82 | 14.41 | 14.50 | 14.41 | qfq | 28,790,039 | 418,300,079 | -1.29% |
| 2023-11-20 | 14.79 | 15.00 | 14.60 | 14.69 | 14.60 | qfq | 39,248,823 | 579,875,143 | 0.00% |
| 2023-11-17 | 14.27 | 15.05 | 14.22 | 14.69 | 14.60 | qfq | 49,744,640 | 732,599,048 | 2.01% |
| 2023-11-16 | 14.40 | 14.66 | 14.26 | 14.40 | 14.31 | qfq | 28,872,619 | 418,657,744 | -0.89% |
| 2023-11-15 | 14.77 | 14.80 | 14.36 | 14.53 | 14.44 | qfq | 39,796,135 | 577,359,277 | -1.49% |
| 2023-11-14 | 14.18 | 14.78 | 14.12 | 14.75 | 14.66 | qfq | 53,938,417 | 784,656,958 | 3.29% |
| 2023-11-13 | 14.36 | 14.45 | 14.10 | 14.28 | 14.19 | qfq | 25,960,841 | 368,832,251 | 0.56% |
| 2023-11-10 | 14.11 | 14.40 | 14.05 | 14.20 | 14.11 | qfq | 30,742,031 | 437,985,361 | 0.64% |
| 2023-11-09 | 14.48 | 14.70 | 14.02 | 14.11 | 14.03 | qfq | 40,992,335 | 586,141,898 | -3.22% |
| 2023-11-08 | 14.55 | 14.68 | 14.32 | 14.58 | 14.49 | qfq | 48,631,650 | 703,809,928 | 0.21% |
| 2023-11-07 | 14.20 | 14.90 | 14.20 | 14.55 | 14.46 | qfq | 78,326,186 | 1,136,818,015 | -1.29% |
| 2023-11-06 | 14.02 | 15.36 | 13.96 | 14.74 | 14.65 | qfq | 115,525,386 | 1,695,635,966 | 5.59% |
| 2023-11-03 | 12.69 | 13.96 | 12.68 | 13.96 | 13.88 | qfq | 72,357,278 | 995,778,894 | 10.01% |
| 2023-11-02 | 12.79 | 12.93 | 12.63 | 12.69 | 12.61 | qfq | 9,107,241 | 116,016,744 | -1.09% |
| 2023-11-01 | 12.71 | 12.90 | 12.62 | 12.83 | 12.75 | qfq | 8,779,200 | 112,326,230 | 0.79% |
| 2023-10-31 | 12.71 | 12.91 | 12.56 | 12.73 | 12.65 | qfq | 9,598,181 | 121,890,865 | 0.00% |
| 2023-10-30 | 12.40 | 12.86 | 12.40 | 12.73 | 12.65 | qfq | 10,470,385 | 132,597,384 | 2.00% |
| 2023-10-27 | 12.08 | 12.52 | 11.93 | 12.48 | 12.41 | qfq | 13,396,071 | 164,157,969 | 2.80% |
| 2023-10-26 | 12.20 | 12.32 | 11.86 | 12.14 | 12.07 | qfq | 12,666,486 | 152,594,717 | -1.86% |
| 2023-10-25 | 12.29 | 12.42 | 12.10 | 12.37 | 12.30 | qfq | 9,619,569 | 118,433,679 | 0.49% |
| 2023-10-24 | 12.19 | 12.41 | 11.73 | 12.31 | 12.24 | qfq | 11,217,642 | 136,020,462 | 1.74% |
| 2023-10-23 | 12.39 | 12.65 | 11.95 | 12.10 | 12.03 | qfq | 12,541,655 | 153,353,005 | -2.34% |
| 2023-10-20 | 12.58 | 12.84 | 12.38 | 12.39 | 12.32 | qfq | 13,507,097 | 169,192,226 | -2.29% |
| 2023-10-19 | 12.37 | 13.07 | 12.34 | 12.68 | 12.60 | qfq | 22,376,681 | 287,591,349 | 1.93% |
| 2023-10-18 | 12.68 | 13.11 | 12.44 | 12.44 | 12.37 | qfq | 10,033,720 | 126,960,119 | -2.12% |
| 2023-10-17 | 12.65 | 12.78 | 12.54 | 12.71 | 12.63 | qfq | 5,554,837 | 70,373,553 | 0.32% |
| 2023-10-16 | 12.85 | 12.95 | 12.57 | 12.67 | 12.59 | qfq | 7,986,616 | 101,347,124 | -1.63% |
| 2023-10-13 | 12.77 | 12.98 | 12.76 | 12.88 | 12.80 | qfq | 9,124,118 | 117,659,398 | 0.31% |
| 2023-10-12 | 12.88 | 12.89 | 12.72 | 12.84 | 12.76 | qfq | 7,858,546 | 100,567,151 | 0.31% |
| 2023-10-11 | 12.63 | 12.88 | 12.61 | 12.80 | 12.72 | qfq | 10,662,076 | 136,026,877 | 1.11% |
| 2023-10-10 | 12.61 | 12.76 | 12.54 | 12.66 | 12.58 | qfq | 9,006,039 | 114,040,719 | 0.64% |
| 2023-10-09 | 12.41 | 12.60 | 12.40 | 12.58 | 12.50 | qfq | 7,297,430 | 91,351,287 | 1.04% |
| 2023-09-28 | 12.18 | 12.53 | 12.13 | 12.45 | 12.38 | qfq | 10,201,622 | 126,252,824 | 2.72% |
| 2023-09-27 | 12.12 | 12.24 | 12.05 | 12.12 | 12.05 | qfq | 5,080,100 | 61,744,273 | 0.00% |
| 2023-09-26 | 12.15 | 12.22 | 12.06 | 12.12 | 12.05 | qfq | 4,681,400 | 56,809,016 | -0.66% |
| 2023-09-25 | 12.37 | 12.37 | 12.15 | 12.20 | 12.13 | qfq | 6,252,260 | 76,388,751 | -1.37% |
| 2023-09-22 | 12.14 | 12.38 | 12.05 | 12.37 | 12.30 | qfq | 7,180,310 | 88,002,481 | 1.98% |
| 2023-09-21 | 12.06 | 12.25 | 12.03 | 12.13 | 12.06 | qfq | 4,899,101 | 59,546,007 | 0.33% |
| 2023-09-20 | 12.21 | 12.38 | 12.08 | 12.09 | 12.02 | qfq | 6,055,286 | 73,897,716 | -1.23% |
| 2023-09-19 | 12.44 | 12.46 | 12.22 | 12.24 | 12.17 | qfq | 7,129,450 | 87,638,235 | -1.77% |
| 2023-09-18 | 12.48 | 12.58 | 12.41 | 12.46 | 12.39 | qfq | 6,922,312 | 86,392,406 | -1.11% |
| 2023-09-15 | 12.48 | 12.79 | 12.35 | 12.60 | 12.52 | qfq | 9,892,299 | 124,553,570 | 1.20% |
| 2023-09-14 | 12.70 | 12.70 | 12.35 | 12.45 | 12.38 | qfq | 6,524,647 | 81,356,202 | -1.35% |
| 2023-09-13 | 12.67 | 12.83 | 12.49 | 12.62 | 12.54 | qfq | 10,359,659 | 130,741,782 | -1.17% |
| 2023-09-12 | 12.85 | 12.99 | 12.75 | 12.77 | 12.69 | qfq | 8,015,720 | 102,599,984 | -0.93% |
| 2023-09-11 | 12.89 | 12.96 | 12.74 | 12.89 | 12.81 | qfq | 10,050,260 | 129,358,570 | -0.31% |
| 2023-09-08 | 12.80 | 12.99 | 12.73 | 12.93 | 12.85 | qfq | 10,873,696 | 140,074,131 | 1.41% |
| 2023-09-07 | 12.95 | 13.07 | 12.73 | 12.75 | 12.67 | qfq | 16,294,493 | 209,943,557 | -2.67% |
| 2023-09-06 | 12.60 | 13.13 | 12.56 | 13.10 | 13.02 | qfq | 24,119,908 | 312,605,203 | 2.99% |
| 2023-09-05 | 12.60 | 12.85 | 12.56 | 12.72 | 12.64 | qfq | 15,123,618 | 192,705,587 | 0.47% |
| 2023-09-04 | 12.48 | 12.69 | 12.40 | 12.66 | 12.58 | qfq | 13,744,784 | 172,622,271 | 1.69% |
| 2023-09-01 | 12.57 | 12.69 | 12.37 | 12.45 | 12.38 | qfq | 13,344,800 | 166,487,274 | -1.97% |
| 2023-08-31 | 12.18 | 12.98 | 12.12 | 12.70 | 12.62 | qfq | 23,639,874 | 296,229,260 | 3.25% |
| 2023-08-30 | 12.14 | 12.56 | 12.10 | 12.30 | 12.23 | qfq | 16,302,129 | 201,797,274 | 2.24% |
| 2023-08-29 | 11.61 | 12.08 | 11.52 | 12.03 | 11.96 | qfq | 10,812,826 | 128,724,809 | 3.62% |
| 2023-08-28 | 12.01 | 12.18 | 11.55 | 11.61 | 11.54 | qfq | 10,858,256 | 128,358,293 | 1.84% |
| 2023-08-25 | 11.96 | 11.96 | 11.33 | 11.40 | 11.33 | qfq | 14,053,342 | 162,257,154 | -5.47% |
| 2023-08-24 | 12.09 | 12.21 | 11.92 | 12.06 | 11.99 | qfq | 6,413,416 | 77,592,214 | 0.08% |
| 2023-08-23 | 12.18 | 12.23 | 12.02 | 12.05 | 11.98 | qfq | 5,858,236 | 70,983,945 | -1.63% |
| 2023-08-22 | 12.10 | 12.25 | 11.88 | 12.25 | 12.18 | qfq | 11,041,959 | 132,945,560 | 1.24% |
| 2023-08-21 | 12.25 | 12.36 | 12.07 | 12.10 | 12.03 | qfq | 6,974,873 | 85,263,492 | -0.90% |
| 2023-08-18 | 12.34 | 12.47 | 12.21 | 12.21 | 12.14 | qfq | 6,796,915 | 84,004,688 | -1.37% |
| 2023-08-17 | 12.23 | 12.43 | 12.12 | 12.38 | 12.31 | qfq | 7,544,178 | 92,859,448 | 1.06% |
| 2023-08-16 | 12.41 | 12.46 | 12.25 | 12.25 | 12.18 | qfq | 7,266,835 | 89,646,043 | -1.76% |
| 2023-08-15 | 12.48 | 12.62 | 12.30 | 12.47 | 12.40 | qfq | 8,570,362 | 106,754,384 | -0.08% |
| 2023-08-14 | 12.11 | 12.49 | 12.10 | 12.48 | 12.41 | qfq | 11,206,228 | 138,263,743 | 1.30% |
| 2023-08-11 | 12.55 | 12.61 | 12.29 | 12.32 | 12.25 | qfq | 18,130,744 | 225,445,345 | -2.22% |
| 2023-08-10 | 13.91 | 14.02 | 12.60 | 12.60 | 12.52 | qfq | 37,738,775 | 489,976,924 | -10.00% |
| 2023-08-09 | 14.05 | 14.08 | 13.76 | 14.00 | 13.92 | qfq | 17,534,402 | 244,304,434 | 0.29% |
| 2023-08-08 | 13.80 | 13.97 | 13.69 | 13.96 | 13.88 | qfq | 17,377,210 | 241,409,810 | 1.60% |
| 2023-08-07 | 13.77 | 13.92 | 13.69 | 13.74 | 13.66 | qfq | 16,487,112 | 227,664,393 | -0.43% |
| 2023-08-04 | 13.56 | 13.87 | 13.50 | 13.80 | 13.72 | qfq | 22,415,646 | 308,649,082 | 1.69% |
| 2023-08-03 | 13.64 | 13.74 | 13.44 | 13.57 | 13.49 | qfq | 13,788,332 | 186,988,712 | -0.59% |
| 2023-08-02 | 13.79 | 13.81 | 13.54 | 13.65 | 13.57 | qfq | 17,496,694 | 239,226,127 | -1.66% |
| 2023-08-01 | 13.72 | 13.89 | 13.51 | 13.88 | 13.80 | qfq | 22,528,476 | 309,170,005 | 0.95% |
| 2023-07-31 | 13.55 | 13.81 | 13.37 | 13.75 | 13.67 | qfq | 20,583,337 | 281,561,648 | 0.00% |
| 2023-07-28 | 13.97 | 14.06 | 13.57 | 13.75 | 13.67 | qfq | 23,392,900 | 322,123,767 | -0.79% |
| 2023-07-27 | 14.48 | 14.48 | 13.81 | 13.86 | 13.78 | qfq | 41,540,519 | 583,448,589 | -4.81% |
| 2023-07-26 | 14.90 | 14.96 | 14.50 | 14.56 | 14.47 | qfq | 35,017,463 | 514,021,177 | -3.45% |
| 2023-07-25 | 15.31 | 15.35 | 14.70 | 15.08 | 14.99 | qfq | 48,924,116 | 733,345,551 | -1.18% |
| 2023-07-24 | 14.28 | 15.35 | 14.03 | 15.26 | 15.17 | qfq | 59,508,897 | 887,637,285 | 3.81% |
| 2023-07-21 | 14.57 | 15.40 | 14.56 | 14.70 | 14.61 | qfq | 50,900,568 | 757,987,146 | -1.87% |
| 2023-07-20 | 14.46 | 15.72 | 14.46 | 14.98 | 14.89 | qfq | 72,978,553 | 1,088,861,936 | 2.88% |
| 2023-07-19 | 14.50 | 15.05 | 14.35 | 14.56 | 14.47 | qfq | 72,181,276 | 1,061,202,925 | -1.09% |
| 2023-07-18 | 13.50 | 14.72 | 13.50 | 14.72 | 14.63 | qfq | 36,430,604 | 527,246,310 | 10.01% |