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
正泰电源002150.SZ
最近收盘价21.622026-07-17
最近交易日2026-07-17
成交量（股）10,071,560
成交额（元）221,173,311
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.07 | — | — | — | 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 | 22.12 | 22.44 | 21.44 | 21.62 | 21.62 | qfq | 10,071,560 | 221,173,311 | -3.53% |
| 2026-07-16 | 23.00 | 23.38 | 22.31 | 22.41 | 22.41 | qfq | 6,706,856 | 152,484,683 | -3.82% |
| 2026-07-15 | 23.90 | 23.90 | 23.10 | 23.30 | 23.30 | qfq | 4,830,275 | 113,363,889 | -1.77% |
| 2026-07-14 | 23.39 | 23.85 | 22.75 | 23.72 | 23.72 | qfq | 7,073,013 | 165,503,421 | 0.81% |
| 2026-07-13 | 24.37 | 24.90 | 23.40 | 23.53 | 23.53 | qfq | 7,775,800 | 186,078,658 | -4.74% |
| 2026-07-10 | 24.43 | 25.48 | 23.99 | 24.70 | 24.70 | qfq | 9,744,454 | 241,042,580 | 1.11% |
| 2026-07-09 | 24.36 | 24.48 | 23.46 | 24.43 | 24.43 | qfq | 10,818,206 | 259,707,292 | 0.29% |
| 2026-07-08 | 25.75 | 25.99 | 24.36 | 24.36 | 24.36 | qfq | 10,423,117 | 261,450,275 | -5.65% |
| 2026-07-07 | 26.51 | 26.90 | 25.71 | 25.82 | 25.82 | qfq | 9,639,700 | 252,997,974 | -3.84% |
| 2026-07-06 | 27.18 | 28.25 | 26.27 | 26.85 | 26.85 | qfq | 16,931,684 | 459,998,224 | -0.19% |
| 2026-07-03 | 26.00 | 27.18 | 25.60 | 26.90 | 26.90 | qfq | 20,433,799 | 539,876,581 | 4.79% |
| 2026-07-02 | 25.20 | 25.87 | 24.55 | 25.67 | 25.67 | qfq | 15,322,393 | 388,134,568 | -2.02% |
| 2026-07-01 | 25.02 | 26.30 | 22.83 | 26.20 | 26.20 | qfq | 26,344,831 | 641,618,430 | 3.60% |
| 2026-06-30 | 25.10 | 25.88 | 24.93 | 25.29 | 25.29 | qfq | 9,861,133 | 250,329,377 | -0.24% |
| 2026-06-29 | 24.45 | 25.66 | 24.22 | 25.35 | 25.35 | qfq | 13,079,589 | 327,628,334 | 2.42% |
| 2026-06-26 | 24.71 | 25.45 | 23.78 | 24.75 | 24.75 | qfq | 14,607,645 | 359,208,562 | 0.53% |
| 2026-06-25 | 25.06 | 25.48 | 24.36 | 24.62 | 24.62 | qfq | 10,281,950 | 253,975,966 | -1.99% |
| 2026-06-24 | 25.14 | 25.38 | 24.55 | 25.12 | 25.12 | qfq | 9,839,321 | 245,988,308 | -1.30% |
| 2026-06-23 | 26.50 | 26.56 | 25.22 | 25.45 | 25.45 | qfq | 14,857,578 | 382,149,424 | -5.11% |
| 2026-06-22 | 26.54 | 26.84 | 25.88 | 26.82 | 26.82 | qfq | 14,099,000 | 372,540,369 | 1.06% |
| 2026-06-18 | 25.36 | 27.10 | 25.20 | 26.54 | 26.54 | qfq | 17,204,035 | 456,105,725 | 3.87% |
| 2026-06-17 | 25.97 | 26.12 | 25.40 | 25.55 | 25.55 | qfq | 11,206,204 | 287,735,758 | -1.84% |
| 2026-06-16 | 26.31 | 26.74 | 25.59 | 26.03 | 26.03 | qfq | 14,598,024 | 381,879,994 | 0.27% |
| 2026-06-15 | 25.00 | 26.04 | 24.38 | 25.96 | 25.96 | qfq | 15,718,989 | 394,520,440 | 4.42% |
| 2026-06-12 | 25.32 | 25.70 | 24.81 | 24.86 | 24.86 | qfq | 11,630,305 | 292,870,781 | -0.80% |
| 2026-06-11 | 25.24 | 25.85 | 24.61 | 25.06 | 25.06 | qfq | 12,021,348 | 302,017,331 | -1.49% |
| 2026-06-10 | 26.14 | 26.14 | 25.10 | 25.44 | 25.44 | qfq | 10,353,103 | 264,621,323 | -3.78% |
| 2026-06-09 | 25.85 | 26.89 | 25.16 | 26.44 | 26.44 | qfq | 15,955,112 | 414,681,815 | 3.73% |
| 2026-06-08 | 26.00 | 26.75 | 25.09 | 25.49 | 25.49 | qfq | 13,945,770 | 360,310,647 | -6.32% |
| 2026-06-05 | 28.60 | 28.64 | 27.03 | 27.21 | 27.21 | qfq | 15,984,454 | 438,618,391 | -4.86% |
| 2026-06-04 | 28.80 | 29.30 | 28.20 | 28.60 | 28.60 | qfq | 16,064,103 | 461,156,942 | -2.12% |
| 2026-06-03 | 30.82 | 31.28 | 28.88 | 29.22 | 29.22 | qfq | 26,165,409 | 773,720,957 | -6.65% |
| 2026-06-02 | 31.39 | 32.74 | 30.86 | 31.30 | 31.30 | qfq | 17,777,619 | 560,635,252 | -3.07% |
| 2026-06-01 | 30.95 | 34.00 | 30.61 | 32.29 | 32.29 | qfq | 23,965,662 | 787,110,378 | 2.51% |
| 2026-05-29 | 33.85 | 33.98 | 31.00 | 31.50 | 31.50 | qfq | 25,943,480 | 831,860,124 | -6.64% |
| 2026-05-28 | 35.02 | 35.50 | 32.95 | 33.74 | 33.64 | qfq | 35,887,663 | 1,217,971,328 | -4.88% |
| 2026-05-27 | 32.50 | 36.30 | 32.28 | 35.47 | 35.36 | qfq | 52,162,126 | 1,834,064,299 | 7.48% |
| 2026-05-26 | 32.77 | 34.15 | 32.16 | 33.00 | 32.90 | qfq | 23,019,677 | 760,279,031 | -1.11% |
| 2026-05-25 | 34.36 | 35.30 | 32.71 | 33.37 | 33.27 | qfq | 29,515,034 | 1,006,570,404 | -1.85% |
| 2026-05-22 | 33.60 | 35.52 | 33.52 | 34.00 | 33.90 | qfq | 32,439,376 | 1,111,723,031 | 0.03% |
| 2026-05-21 | 33.28 | 35.19 | 33.07 | 33.99 | 33.89 | qfq | 40,659,191 | 1,383,504,985 | -1.11% |
| 2026-05-20 | 33.01 | 35.66 | 31.85 | 34.37 | 34.27 | qfq | 58,684,816 | 1,990,859,943 | 5.11% |
| 2026-05-19 | 29.95 | 32.70 | 29.86 | 32.70 | 32.60 | qfq | 18,433,254 | 593,848,280 | 9.99% |
| 2026-05-18 | 28.80 | 30.58 | 28.70 | 29.73 | 29.64 | qfq | 24,172,487 | 720,384,815 | 0.03% |
| 2026-05-15 | 28.56 | 31.10 | 27.52 | 29.72 | 29.63 | qfq | 32,667,840 | 955,564,376 | 4.65% |
| 2026-05-14 | 30.00 | 30.10 | 28.40 | 28.40 | 28.32 | qfq | 15,694,600 | 456,583,860 | -4.34% |
| 2026-05-13 | 28.88 | 30.14 | 28.77 | 29.69 | 29.60 | qfq | 18,031,297 | 534,171,294 | 2.88% |
| 2026-05-12 | 29.22 | 29.59 | 28.70 | 28.86 | 28.77 | qfq | 14,300,560 | 415,220,472 | -1.27% |
| 2026-05-11 | 29.32 | 29.75 | 28.81 | 29.23 | 29.14 | qfq | 18,434,604 | 539,550,251 | 1.32% |
| 2026-05-08 | 28.87 | 29.20 | 28.69 | 28.85 | 28.76 | qfq | 10,394,800 | 300,430,182 | -1.23% |
| 2026-05-07 | 29.00 | 29.30 | 28.87 | 29.21 | 29.12 | qfq | 12,607,073 | 366,367,622 | 0.21% |
| 2026-05-06 | 28.91 | 29.24 | 28.51 | 29.15 | 29.06 | qfq | 13,351,116 | 387,706,850 | 0.31% |
| 2026-04-30 | 28.50 | 29.36 | 28.33 | 29.06 | 28.97 | qfq | 16,887,410 | 487,948,270 | 1.40% |
| 2026-04-29 | 26.81 | 29.28 | 26.70 | 28.66 | 28.58 | qfq | 21,189,105 | 599,201,228 | 5.76% |
| 2026-04-28 | 27.69 | 27.70 | 26.97 | 27.10 | 27.02 | qfq | 15,443,503 | 419,823,501 | -2.59% |
| 2026-04-27 | 28.99 | 29.11 | 27.80 | 27.82 | 27.74 | qfq | 23,021,050 | 647,511,251 | -4.60% |
| 2026-04-24 | 29.94 | 30.30 | 28.75 | 29.16 | 29.07 | qfq | 17,665,147 | 519,766,401 | -3.83% |
| 2026-04-23 | 30.26 | 30.95 | 30.00 | 30.32 | 30.23 | qfq | 21,199,424 | 642,676,008 | 1.00% |
| 2026-04-22 | 29.88 | 30.59 | 29.65 | 30.02 | 29.93 | qfq | 23,004,844 | 693,214,463 | 0.84% |
| 2026-04-21 | 30.05 | 30.11 | 28.93 | 29.77 | 29.68 | qfq | 15,852,105 | 468,375,456 | -0.60% |
| 2026-04-20 | 30.21 | 30.33 | 29.58 | 29.95 | 29.86 | qfq | 19,128,831 | 573,416,870 | -1.96% |
| 2026-04-17 | 31.66 | 32.20 | 30.41 | 30.55 | 30.46 | qfq | 20,826,375 | 645,839,020 | -1.99% |
| 2026-04-16 | 32.10 | 32.10 | 30.80 | 31.17 | 31.08 | qfq | 22,243,668 | 695,295,874 | -1.80% |
| 2026-04-15 | 32.81 | 32.81 | 31.59 | 31.74 | 31.65 | qfq | 22,494,216 | 719,392,904 | -3.26% |
| 2026-04-14 | 31.77 | 33.43 | 31.51 | 32.81 | 32.71 | qfq | 43,230,930 | 1,407,326,653 | -5.12% |
| 2026-04-13 | 33.03 | 34.85 | 32.84 | 34.58 | 34.48 | qfq | 37,655,794 | 1,280,173,922 | 3.44% |
| 2026-04-10 | 32.99 | 34.88 | 32.32 | 33.43 | 33.33 | qfq | 48,433,216 | 1,633,965,359 | 1.98% |
| 2026-04-09 | 29.50 | 32.78 | 29.01 | 32.78 | 32.68 | qfq | 40,264,210 | 1,254,120,326 | 10.00% |
| 2026-04-08 | 29.51 | 29.87 | 29.16 | 29.80 | 29.71 | qfq | 20,483,627 | 606,672,096 | 2.79% |
| 2026-04-07 | 28.98 | 29.30 | 28.43 | 28.99 | 28.90 | qfq | 14,613,400 | 422,959,302 | 0.03% |
| 2026-04-03 | 30.20 | 30.25 | 28.81 | 28.98 | 28.89 | qfq | 19,001,302 | 555,714,345 | -4.20% |
| 2026-04-02 | 31.61 | 31.65 | 30.02 | 30.25 | 30.16 | qfq | 28,865,698 | 883,714,382 | -4.66% |
| 2026-04-01 | 31.66 | 32.65 | 30.65 | 31.73 | 31.64 | qfq | 33,188,038 | 1,055,365,575 | -0.22% |
| 2026-03-31 | 33.16 | 33.89 | 31.71 | 31.80 | 31.71 | qfq | 35,124,123 | 1,138,333,863 | -5.39% |
| 2026-03-30 | 34.00 | 35.99 | 32.58 | 33.61 | 33.51 | qfq | 37,636,864 | 1,270,904,938 | -3.61% |
| 2026-03-27 | 35.51 | 36.50 | 33.60 | 34.87 | 34.77 | qfq | 46,629,469 | 1,615,488,150 | -5.48% |
| 2026-03-26 | 37.51 | 38.11 | 36.06 | 36.89 | 36.78 | qfq | 46,795,976 | 1,744,169,484 | -5.53% |
| 2026-03-25 | 36.01 | 39.51 | 35.35 | 39.05 | 38.93 | qfq | 77,573,569 | 2,881,654,862 | 5.43% |
| 2026-03-24 | 37.89 | 38.30 | 34.88 | 37.04 | 36.93 | qfq | 69,315,200 | 2,516,811,143 | -3.47% |
| 2026-03-23 | 36.79 | 38.37 | 36.62 | 38.37 | 38.26 | qfq | 59,226,845 | 2,249,851,554 | 10.01% |
| 2026-03-20 | 32.31 | 34.88 | 31.90 | 34.88 | 34.78 | qfq | 30,003,467 | 1,029,642,355 | 10.00% |
| 2026-03-19 | 33.10 | 33.68 | 31.46 | 31.71 | 31.62 | qfq | 35,601,107 | 1,146,320,834 | -4.20% |
| 2026-03-18 | 35.01 | 35.10 | 32.32 | 33.10 | 33.00 | qfq | 45,662,572 | 1,512,830,306 | -5.08% |
| 2026-03-17 | 31.70 | 34.87 | 31.70 | 34.87 | 34.77 | qfq | 28,539,848 | 952,447,649 | 10.00% |
| 2026-03-16 | 33.86 | 34.21 | 31.51 | 31.70 | 31.61 | qfq | 33,493,927 | 1,074,970,067 | -5.46% |
| 2026-03-13 | 33.00 | 34.98 | 32.71 | 33.53 | 33.43 | qfq | 59,273,179 | 2,000,620,004 | 2.70% |
| 2026-03-12 | 31.16 | 32.65 | 30.70 | 32.65 | 32.55 | qfq | 23,135,963 | 744,829,142 | 10.01% |
| 2026-03-11 | 26.85 | 29.68 | 26.76 | 29.68 | 29.59 | qfq | 15,503,215 | 442,810,978 | 10.01% |
| 2026-03-10 | 27.62 | 27.75 | 26.80 | 26.98 | 26.90 | qfq | 19,691,242 | 534,499,790 | -3.68% |
| 2026-03-09 | 26.53 | 28.49 | 26.22 | 28.01 | 27.93 | qfq | 25,687,774 | 707,931,465 | 3.43% |
| 2026-03-06 | 27.20 | 27.75 | 26.48 | 27.08 | 27.00 | qfq | 17,221,060 | 469,672,709 | 0.93% |
| 2026-03-05 | 27.50 | 27.69 | 26.11 | 26.83 | 26.75 | qfq | 17,721,458 | 477,783,955 | -0.22% |
| 2026-03-04 | 26.37 | 27.68 | 26.37 | 26.89 | 26.81 | qfq | 14,314,921 | 386,264,467 | -1.10% |
| 2026-03-03 | 27.80 | 29.09 | 27.03 | 27.19 | 27.11 | qfq | 24,012,967 | 671,957,615 | 0.74% |
| 2026-03-02 | 27.05 | 29.14 | 26.98 | 26.99 | 26.91 | qfq | 18,217,800 | 507,061,084 | -1.85% |
| 2026-02-27 | 27.42 | 27.77 | 26.94 | 27.50 | 27.42 | qfq | 15,223,937 | 416,106,977 | 0.22% |
| 2026-02-26 | 26.80 | 27.80 | 26.71 | 27.44 | 27.36 | qfq | 21,256,130 | 582,716,103 | 2.24% |
| 2026-02-25 | 28.72 | 28.80 | 26.00 | 26.84 | 26.76 | qfq | 34,512,218 | 930,389,702 | -6.38% |
| 2026-02-24 | 29.00 | 29.58 | 28.30 | 28.67 | 28.59 | qfq | 15,558,686 | 449,072,173 | 0.95% |
| 2026-02-13 | 28.84 | 29.07 | 28.21 | 28.40 | 28.32 | qfq | 15,802,703 | 450,785,729 | -2.57% |
| 2026-02-12 | 28.45 | 29.80 | 28.00 | 29.15 | 29.06 | qfq | 21,138,307 | 611,162,112 | 1.18% |
| 2026-02-11 | 27.51 | 29.88 | 27.51 | 28.81 | 28.72 | qfq | 27,827,028 | 805,373,037 | 2.45% |
| 2026-02-10 | 26.69 | 28.38 | 26.50 | 28.12 | 28.04 | qfq | 31,761,018 | 886,579,319 | 5.04% |
| 2026-02-09 | 26.03 | 27.82 | 25.96 | 26.77 | 26.69 | qfq | 36,802,055 | 981,497,301 | 4.04% |
| 2026-02-06 | 23.18 | 25.73 | 23.05 | 25.73 | 25.65 | qfq | 20,701,257 | 514,673,988 | 10.00% |
| 2026-02-05 | 24.93 | 24.98 | 23.30 | 23.39 | 23.32 | qfq | 18,198,329 | 431,527,181 | -7.26% |
| 2026-02-04 | 25.00 | 25.46 | 24.65 | 25.22 | 25.15 | qfq | 17,922,878 | 450,229,618 | -0.20% |
| 2026-02-03 | 24.95 | 25.43 | 24.24 | 25.27 | 25.20 | qfq | 23,086,755 | 576,198,516 | 3.31% |
| 2026-02-02 | 24.39 | 25.47 | 24.09 | 24.46 | 24.39 | qfq | 26,613,848 | 660,364,570 | 1.54% |
| 2026-01-30 | 24.39 | 24.50 | 23.08 | 24.09 | 24.02 | qfq | 22,748,037 | 541,408,675 | -1.67% |
| 2026-01-29 | 25.54 | 25.95 | 24.32 | 24.50 | 24.43 | qfq | 34,834,946 | 867,862,566 | -6.81% |
| 2026-01-28 | 25.80 | 27.68 | 25.22 | 26.29 | 26.21 | qfq | 43,880,268 | 1,148,131,332 | 1.58% |
| 2026-01-27 | 23.38 | 25.88 | 23.15 | 25.88 | 25.80 | qfq | 38,771,434 | 950,582,113 | 9.99% |
| 2026-01-26 | 24.24 | 24.58 | 23.00 | 23.53 | 23.46 | qfq | 36,156,339 | 852,817,408 | -0.97% |
| 2026-01-23 | 21.85 | 23.76 | 21.78 | 23.76 | 23.69 | qfq | 27,607,450 | 644,896,811 | 10.00% |
| 2026-01-22 | 21.23 | 21.98 | 21.13 | 21.60 | 21.54 | qfq | 15,387,003 | 333,630,411 | 1.74% |
| 2026-01-21 | 21.08 | 21.71 | 20.90 | 21.23 | 21.17 | qfq | 12,994,584 | 276,188,573 | -0.61% |
| 2026-01-20 | 22.29 | 22.50 | 21.25 | 21.36 | 21.30 | qfq | 21,858,911 | 476,491,757 | -5.32% |
| 2026-01-19 | 21.35 | 23.18 | 21.25 | 22.56 | 22.49 | qfq | 28,472,003 | 640,531,923 | 4.93% |
| 2026-01-16 | 21.78 | 21.78 | 21.16 | 21.50 | 21.44 | qfq | 17,562,775 | 377,081,894 | 0.61% |
| 2026-01-15 | 21.63 | 22.01 | 21.15 | 21.37 | 21.31 | qfq | 21,247,504 | 457,316,010 | -0.19% |
| 2026-01-14 | 20.28 | 22.17 | 20.18 | 21.41 | 21.35 | qfq | 36,764,804 | 783,526,110 | 5.62% |
| 2026-01-13 | 19.91 | 21.14 | 19.46 | 20.27 | 20.21 | qfq | 27,599,261 | 559,044,396 | 1.50% |
| 2026-01-12 | 20.25 | 20.96 | 19.60 | 19.97 | 19.91 | qfq | 27,686,342 | 554,465,026 | -3.15% |
| 2026-01-09 | 20.60 | 20.99 | 20.38 | 20.62 | 20.56 | qfq | 16,498,950 | 341,018,527 | -0.10% |
| 2026-01-08 | 20.42 | 20.88 | 20.24 | 20.64 | 20.58 | qfq | 14,069,235 | 289,463,135 | -0.24% |
| 2026-01-07 | 20.18 | 20.96 | 19.98 | 20.69 | 20.63 | qfq | 20,483,260 | 421,981,310 | 2.53% |
| 2026-01-06 | 20.01 | 20.73 | 19.92 | 20.18 | 20.12 | qfq | 17,668,756 | 359,437,562 | 0.75% |
| 2026-01-05 | 20.06 | 20.60 | 19.88 | 20.03 | 19.97 | qfq | 13,316,417 | 267,479,370 | -0.35% |
| 2025-12-31 | 20.61 | 21.08 | 20.06 | 20.10 | 20.04 | qfq | 10,610,846 | 216,125,490 | -1.28% |
| 2025-12-30 | 20.57 | 20.75 | 20.13 | 20.36 | 20.30 | qfq | 12,768,548 | 259,968,821 | -2.12% |
| 2025-12-29 | 20.48 | 21.15 | 20.47 | 20.80 | 20.74 | qfq | 18,325,392 | 382,360,629 | 0.14% |
| 2025-12-26 | 20.19 | 21.45 | 20.14 | 20.77 | 20.71 | qfq | 23,812,310 | 498,041,212 | 2.72% |
| 2025-12-25 | 19.98 | 20.46 | 19.67 | 20.22 | 20.16 | qfq | 14,312,441 | 288,986,055 | 1.25% |
| 2025-12-24 | 19.21 | 20.38 | 18.76 | 19.97 | 19.91 | qfq | 19,393,091 | 385,962,126 | 3.31% |
| 2025-12-23 | 19.70 | 19.78 | 19.10 | 19.33 | 19.27 | qfq | 11,784,881 | 228,687,278 | -1.33% |
| 2025-12-22 | 19.22 | 19.80 | 19.05 | 19.59 | 19.53 | qfq | 12,885,207 | 252,476,731 | 1.98% |
| 2025-12-19 | 19.05 | 20.16 | 19.05 | 19.21 | 19.15 | qfq | 13,711,857 | 266,161,051 | 0.52% |
| 2025-12-18 | 19.82 | 19.90 | 19.00 | 19.11 | 19.05 | qfq | 14,644,032 | 283,124,313 | -4.45% |
| 2025-12-17 | 19.29 | 20.16 | 19.25 | 20.00 | 19.94 | qfq | 14,917,157 | 293,666,653 | 2.83% |
| 2025-12-16 | 20.74 | 20.75 | 19.22 | 19.45 | 19.39 | qfq | 21,161,747 | 417,071,173 | -6.22% |
| 2025-12-15 | 21.14 | 21.52 | 20.70 | 20.74 | 20.68 | qfq | 24,447,009 | 514,188,560 | -4.03% |
| 2025-12-12 | 20.51 | 21.88 | 20.06 | 21.61 | 21.55 | qfq | 36,997,985 | 774,022,280 | 4.09% |
| 2025-12-11 | 20.21 | 22.18 | 20.21 | 20.76 | 20.70 | qfq | 38,475,759 | 816,421,422 | 2.98% |
| 2025-12-10 | 20.97 | 21.22 | 19.89 | 20.16 | 20.10 | qfq | 20,672,683 | 417,019,484 | -3.86% |
| 2025-12-09 | 20.57 | 21.56 | 20.20 | 20.97 | 20.91 | qfq | 25,976,842 | 549,263,140 | 1.94% |
| 2025-12-08 | 20.20 | 20.82 | 19.75 | 20.57 | 20.51 | qfq | 19,157,699 | 389,431,926 | 0.93% |
| 2025-12-05 | 20.27 | 20.97 | 19.89 | 20.38 | 20.32 | qfq | 20,249,172 | 416,425,719 | 0.49% |
| 2025-12-04 | 20.40 | 20.80 | 19.86 | 20.28 | 20.22 | qfq | 11,961,626 | 242,383,013 | -0.64% |
| 2025-12-03 | 20.98 | 21.17 | 20.33 | 20.41 | 20.35 | qfq | 14,344,941 | 296,924,775 | -2.72% |
| 2025-12-02 | 21.82 | 21.82 | 20.97 | 20.98 | 20.92 | qfq | 16,019,718 | 340,352,079 | -3.01% |
| 2025-12-01 | 21.75 | 22.82 | 21.20 | 21.63 | 21.57 | qfq | 37,063,979 | 805,817,273 | 2.76% |
| 2025-11-28 | 18.97 | 21.05 | 18.72 | 21.05 | 20.99 | qfq | 25,841,964 | 523,613,469 | 9.98% |
| 2025-11-27 | 19.36 | 19.90 | 19.10 | 19.14 | 19.08 | qfq | 19,886,022 | 387,780,672 | -0.36% |
| 2025-11-26 | 19.20 | 19.91 | 18.83 | 19.21 | 19.15 | qfq | 20,554,011 | 397,001,715 | -1.08% |
| 2025-11-25 | 18.51 | 19.82 | 18.51 | 19.42 | 19.36 | qfq | 26,248,906 | 503,398,754 | 5.20% |
| 2025-11-24 | 18.96 | 18.99 | 18.39 | 18.46 | 18.41 | qfq | 14,181,706 | 263,752,499 | -0.86% |
| 2025-11-21 | 19.31 | 19.67 | 18.60 | 18.62 | 18.56 | qfq | 18,153,638 | 344,463,636 | -6.20% |
| 2025-11-20 | 20.80 | 21.03 | 19.76 | 19.85 | 19.79 | qfq | 17,742,848 | 357,518,403 | -4.01% |
| 2025-11-19 | 21.22 | 21.60 | 20.58 | 20.68 | 20.62 | qfq | 17,422,427 | 362,631,941 | -2.87% |
| 2025-11-18 | 22.07 | 22.26 | 21.11 | 21.29 | 21.23 | qfq | 23,282,497 | 501,216,141 | -4.49% |
| 2025-11-17 | 23.32 | 23.49 | 22.18 | 22.29 | 22.22 | qfq | 28,799,651 | 649,755,433 | -4.13% |
| 2025-11-14 | 22.79 | 24.04 | 22.52 | 23.25 | 23.18 | qfq | 51,656,341 | 1,211,974,129 | 0.26% |
| 2025-11-13 | 21.22 | 23.19 | 21.22 | 23.19 | 23.12 | qfq | 44,592,465 | 995,049,844 | 10.01% |
| 2025-11-12 | 22.13 | 22.36 | 20.39 | 21.08 | 21.02 | qfq | 43,688,399 | 920,994,873 | -6.93% |
| 2025-11-11 | 22.91 | 23.59 | 22.45 | 22.65 | 22.58 | qfq | 37,715,568 | 867,111,790 | 0.27% |
| 2025-11-10 | 23.60 | 23.60 | 22.20 | 22.59 | 22.52 | qfq | 41,304,540 | 941,334,209 | -3.09% |
| 2025-11-07 | 22.92 | 24.12 | 22.73 | 23.31 | 23.24 | qfq | 47,891,392 | 1,115,371,260 | -0.81% |
| 2025-11-06 | 22.91 | 25.04 | 22.48 | 23.50 | 23.43 | qfq | 82,913,750 | 1,968,133,766 | 3.25% |
| 2025-11-05 | 19.82 | 22.76 | 19.65 | 22.76 | 22.69 | qfq | 44,136,851 | 949,164,381 | 10.00% |
| 2025-11-04 | 20.90 | 21.60 | 20.43 | 20.69 | 20.63 | qfq | 39,049,250 | 818,465,926 | -1.00% |
| 2025-11-03 | 20.30 | 21.43 | 19.70 | 20.90 | 20.84 | qfq | 47,277,979 | 968,133,968 | 3.72% |
| 2025-10-31 | 21.82 | 21.82 | 19.88 | 20.15 | 20.09 | qfq | 60,933,631 | 1,250,052,758 | -5.27% |
| 2025-10-30 | 20.96 | 21.27 | 20.27 | 21.27 | 21.21 | qfq | 14,833,302 | 311,423,816 | 9.98% |
| 2025-10-29 | 17.62 | 19.34 | 17.51 | 19.34 | 19.28 | qfq | 31,679,553 | 596,197,706 | 10.01% |
| 2025-10-28 | 17.91 | 18.28 | 17.51 | 17.58 | 17.53 | qfq | 23,911,951 | 424,428,009 | -4.72% |
| 2025-10-27 | 18.36 | 19.07 | 17.76 | 18.45 | 18.40 | qfq | 30,566,430 | 559,962,935 | -0.54% |
| 2025-10-24 | 18.89 | 18.99 | 18.37 | 18.55 | 18.50 | qfq | 20,490,524 | 382,066,483 | -0.86% |
| 2025-10-23 | 17.99 | 18.93 | 17.85 | 18.71 | 18.65 | qfq | 24,197,465 | 447,762,129 | 3.60% |
| 2025-10-22 | 18.30 | 18.40 | 17.75 | 18.06 | 18.01 | qfq | 13,111,616 | 237,143,385 | -1.53% |
| 2025-10-21 | 18.22 | 18.69 | 17.82 | 18.34 | 18.29 | qfq | 19,302,502 | 351,815,769 | 0.82% |
| 2025-10-20 | 17.96 | 18.37 | 17.47 | 18.19 | 18.14 | qfq | 24,662,763 | 442,960,757 | 1.79% |
| 2025-10-17 | 19.65 | 19.74 | 17.87 | 17.87 | 17.82 | qfq | 34,876,998 | 643,823,506 | -9.97% |
| 2025-10-16 | 18.52 | 20.44 | 18.34 | 19.85 | 19.79 | qfq | 48,743,588 | 954,439,423 | 6.15% |
| 2025-10-15 | 18.13 | 18.86 | 17.90 | 18.70 | 18.64 | qfq | 28,240,325 | 519,372,465 | 2.97% |
| 2025-10-14 | 18.90 | 19.28 | 18.12 | 18.16 | 18.11 | qfq | 36,211,687 | 678,370,648 | -2.47% |
| 2025-10-13 | 18.36 | 18.80 | 18.21 | 18.62 | 18.56 | qfq | 28,366,214 | 525,612,709 | -3.07% |
| 2025-10-10 | 19.95 | 20.08 | 19.10 | 19.21 | 19.15 | qfq | 37,395,076 | 725,405,990 | -5.28% |
| 2025-10-09 | 20.94 | 21.89 | 19.73 | 20.28 | 20.22 | qfq | 68,299,687 | 1,406,680,458 | -2.59% |
| 2025-09-30 | 18.80 | 20.82 | 18.72 | 20.82 | 20.76 | qfq | 45,240,924 | 923,363,484 | 9.98% |
| 2025-09-29 | 17.70 | 18.93 | 17.36 | 18.93 | 18.87 | qfq | 33,991,322 | 624,991,851 | 9.99% |
| 2025-09-26 | 16.87 | 18.00 | 16.65 | 17.21 | 17.16 | qfq | 47,667,728 | 823,396,384 | 2.08% |
| 2025-09-25 | 17.79 | 17.98 | 16.76 | 16.86 | 16.81 | qfq | 54,518,647 | 935,840,348 | -2.26% |
| 2025-09-24 | 15.52 | 17.25 | 15.33 | 17.25 | 17.20 | qfq | 38,075,006 | 627,368,554 | 10.01% |
| 2025-09-23 | 15.36 | 16.29 | 15.26 | 15.68 | 15.63 | qfq | 26,350,898 | 415,048,120 | 1.16% |
| 2025-09-22 | 15.75 | 15.87 | 15.32 | 15.50 | 15.45 | qfq | 16,721,000 | 260,002,848 | -1.40% |
| 2025-09-19 | 15.63 | 16.37 | 15.46 | 15.72 | 15.67 | qfq | 24,240,999 | 382,750,782 | 1.42% |
| 2025-09-18 | 15.85 | 16.21 | 15.43 | 15.50 | 15.45 | qfq | 31,724,313 | 500,202,362 | -2.52% |
| 2025-09-17 | 15.59 | 16.32 | 15.32 | 15.90 | 15.85 | qfq | 36,174,944 | 573,103,823 | 1.79% |
| 2025-09-16 | 15.53 | 15.87 | 15.18 | 15.62 | 15.57 | qfq | 33,723,921 | 522,895,082 | -1.64% |
| 2025-09-15 | 16.06 | 16.78 | 15.78 | 15.88 | 15.83 | qfq | 42,303,277 | 681,958,060 | -1.12% |
| 2025-09-12 | 15.52 | 16.69 | 15.52 | 16.06 | 16.01 | qfq | 52,928,974 | 854,325,964 | 3.35% |
| 2025-09-11 | 15.40 | 15.69 | 15.07 | 15.54 | 15.49 | qfq | 43,456,258 | 669,096,080 | -1.40% |
| 2025-09-10 | 16.04 | 16.46 | 15.32 | 15.76 | 15.71 | qfq | 58,205,011 | 920,749,022 | 0.38% |
| 2025-09-09 | 16.68 | 17.15 | 15.70 | 15.70 | 15.65 | qfq | 78,721,524 | 1,297,088,259 | -9.98% |
| 2025-09-08 | 19.16 | 19.16 | 17.27 | 17.44 | 17.39 | qfq | 103,964,042 | 1,917,215,229 | 0.11% |
| 2025-09-05 | 17.30 | 17.42 | 16.65 | 17.42 | 17.37 | qfq | 41,657,101 | 717,663,218 | 9.97% |
| 2025-09-04 | 15.84 | 15.84 | 15.84 | 15.84 | 15.79 | qfq | 9,002,091 | 142,593,121 | 10.00% |
| 2025-09-03 | 13.22 | 14.40 | 13.02 | 14.40 | 14.36 | qfq | 29,374,897 | 405,335,885 | 10.01% |
| 2025-09-02 | 13.02 | 13.26 | 12.90 | 13.09 | 13.05 | qfq | 16,387,054 | 214,473,027 | 0.77% |
| 2025-09-01 | 12.74 | 13.08 | 12.61 | 12.99 | 12.95 | qfq | 13,566,407 | 174,981,915 | 1.96% |
| 2025-08-29 | 12.75 | 12.88 | 12.63 | 12.74 | 12.70 | qfq | 8,670,204 | 110,360,557 | -0.86% |
| 2025-08-28 | 12.77 | 12.94 | 12.34 | 12.85 | 12.81 | qfq | 13,946,676 | 176,993,508 | 0.39% |
| 2025-08-27 | 13.07 | 13.27 | 12.80 | 12.80 | 12.76 | qfq | 16,385,515 | 214,236,917 | -3.32% |
| 2025-08-26 | 12.97 | 13.92 | 12.92 | 13.24 | 13.20 | qfq | 28,987,349 | 387,449,680 | 4.25% |
| 2025-08-25 | 12.74 | 12.84 | 12.58 | 12.70 | 12.66 | qfq | 10,131,961 | 128,264,859 | 0.32% |
| 2025-08-22 | 12.59 | 12.71 | 12.57 | 12.66 | 12.62 | qfq | 7,300,570 | 92,249,069 | 0.32% |
| 2025-08-21 | 12.67 | 12.73 | 12.54 | 12.62 | 12.58 | qfq | 7,637,867 | 96,498,333 | -0.63% |
| 2025-08-20 | 12.69 | 12.79 | 12.56 | 12.70 | 12.66 | qfq | 7,703,421 | 97,516,512 | 0.32% |
| 2025-08-19 | 12.66 | 12.82 | 12.61 | 12.66 | 12.62 | qfq | 8,577,890 | 108,692,816 | 0.00% |
| 2025-08-18 | 12.85 | 12.90 | 12.61 | 12.66 | 12.62 | qfq | 11,996,783 | 151,938,576 | -0.55% |
| 2025-08-15 | 12.21 | 12.77 | 12.17 | 12.73 | 12.69 | qfq | 20,754,570 | 262,312,648 | 4.17% |
| 2025-08-14 | 12.65 | 12.70 | 12.18 | 12.22 | 12.18 | qfq | 10,998,750 | 135,936,873 | -3.17% |
| 2025-08-13 | 12.44 | 12.62 | 12.36 | 12.62 | 12.58 | qfq | 10,732,488 | 133,960,746 | 1.37% |
| 2025-08-12 | 12.53 | 12.55 | 12.40 | 12.45 | 12.41 | qfq | 7,166,540 | 89,241,113 | -0.80% |
| 2025-08-11 | 12.58 | 12.85 | 12.50 | 12.55 | 12.51 | qfq | 9,902,431 | 124,496,907 | 0.00% |
| 2025-08-08 | 12.34 | 12.75 | 12.33 | 12.55 | 12.51 | qfq | 13,844,081 | 173,724,949 | 1.54% |
| 2025-08-07 | 12.41 | 12.50 | 12.32 | 12.36 | 12.32 | qfq | 9,366,400 | 116,158,264 | -0.16% |
| 2025-08-06 | 12.49 | 12.53 | 12.30 | 12.38 | 12.34 | qfq | 9,837,230 | 121,808,884 | -1.28% |
| 2025-08-05 | 12.49 | 12.55 | 12.41 | 12.54 | 12.50 | qfq | 11,114,113 | 138,714,396 | 0.32% |
| 2025-08-04 | 12.60 | 12.60 | 12.36 | 12.50 | 12.46 | qfq | 14,700,950 | 183,194,282 | -1.50% |
| 2025-08-01 | 11.97 | 12.88 | 11.90 | 12.69 | 12.65 | qfq | 28,773,728 | 362,185,334 | 5.84% |
| 2025-07-31 | 12.19 | 12.25 | 11.92 | 11.99 | 11.95 | qfq | 9,016,305 | 108,919,402 | -2.36% |
| 2025-07-30 | 11.90 | 12.45 | 11.83 | 12.28 | 12.24 | qfq | 17,722,636 | 216,624,219 | 3.28% |
| 2025-07-29 | 11.93 | 11.96 | 11.84 | 11.89 | 11.85 | qfq | 4,129,801 | 49,074,118 | -0.75% |
| 2025-07-28 | 11.94 | 11.99 | 11.86 | 11.98 | 11.94 | qfq | 4,842,719 | 57,719,101 | 0.34% |
| 2025-07-25 | 12.01 | 12.03 | 11.90 | 11.94 | 11.90 | qfq | 5,050,000 | 60,351,629 | -0.58% |
| 2025-07-24 | 11.88 | 12.06 | 11.88 | 12.01 | 11.97 | qfq | 5,535,320 | 66,313,881 | 1.01% |
| 2025-07-23 | 12.13 | 12.13 | 11.88 | 11.89 | 11.85 | qfq | 5,986,470 | 71,621,059 | -1.57% |
| 2025-07-22 | 11.95 | 12.08 | 11.82 | 12.08 | 12.04 | qfq | 8,932,410 | 106,957,548 | 0.83% |
| 2025-07-21 | 11.85 | 12.13 | 11.77 | 11.98 | 11.94 | qfq | 7,118,500 | 85,055,594 | 1.10% |
| 2025-07-18 | 11.89 | 11.94 | 11.82 | 11.85 | 11.81 | qfq | 4,453,550 | 52,769,855 | -0.34% |
| 2025-07-17 | 11.88 | 12.02 | 11.80 | 11.89 | 11.85 | qfq | 7,265,400 | 86,297,235 | -0.08% |
| 2025-07-16 | 11.90 | 11.96 | 11.82 | 11.90 | 11.86 | qfq | 5,096,883 | 60,585,349 | -0.08% |
| 2025-07-15 | 12.11 | 12.15 | 11.81 | 11.91 | 11.87 | qfq | 7,593,700 | 90,700,580 | -1.65% |
| 2025-07-14 | 11.96 | 12.11 | 11.90 | 12.11 | 12.07 | qfq | 6,524,700 | 78,473,949 | 0.83% |
| 2025-07-11 | 12.16 | 12.19 | 11.88 | 12.01 | 11.97 | qfq | 10,689,700 | 128,021,900 | -1.48% |
| 2025-07-10 | 12.07 | 12.32 | 12.00 | 12.19 | 12.15 | qfq | 11,246,345 | 136,830,339 | 0.74% |
| 2025-07-09 | 12.25 | 12.37 | 12.06 | 12.10 | 12.06 | qfq | 13,123,572 | 160,003,552 | -1.22% |
| 2025-07-08 | 11.92 | 12.45 | 11.78 | 12.25 | 12.21 | qfq | 22,972,879 | 280,453,969 | 2.77% |
| 2025-07-07 | 11.80 | 11.95 | 11.73 | 11.92 | 11.88 | qfq | 6,862,463 | 81,242,414 | 0.85% |
| 2025-07-04 | 12.23 | 12.30 | 11.77 | 11.82 | 11.78 | qfq | 12,629,882 | 150,220,657 | -2.48% |
| 2025-07-03 | 12.44 | 12.55 | 11.96 | 12.12 | 12.08 | qfq | 16,898,163 | 204,990,327 | -0.74% |
| 2025-07-02 | 12.34 | 13.10 | 12.19 | 12.21 | 12.17 | qfq | 25,792,953 | 324,332,957 | -1.05% |
| 2025-07-01 | 12.08 | 12.37 | 11.90 | 12.34 | 12.30 | qfq | 20,093,440 | 245,653,673 | 2.92% |
| 2025-06-30 | 11.95 | 12.06 | 11.85 | 11.99 | 11.95 | qfq | 12,417,428 | 148,478,812 | 1.18% |
| 2025-06-27 | 11.80 | 11.90 | 11.75 | 11.85 | 11.81 | qfq | 9,055,899 | 107,025,031 | 1.20% |
| 2025-06-26 | 11.95 | 11.97 | 11.70 | 11.71 | 11.68 | qfq | 15,333,244 | 181,365,134 | -2.01% |
| 2025-06-25 | 11.86 | 12.05 | 11.80 | 11.95 | 11.91 | qfq | 15,714,700 | 186,986,378 | 0.08% |
| 2025-06-24 | 11.68 | 11.95 | 11.56 | 11.94 | 11.90 | qfq | 19,957,231 | 235,713,638 | 1.88% |
| 2025-06-23 | 11.66 | 11.73 | 11.47 | 11.72 | 11.69 | qfq | 17,413,886 | 202,740,355 | 0.60% |
| 2025-06-20 | 11.86 | 12.04 | 11.57 | 11.65 | 11.62 | qfq | 25,510,142 | 299,087,853 | -3.32% |
| 2025-06-19 | 11.80 | 12.38 | 11.75 | 12.05 | 12.01 | qfq | 43,886,160 | 529,534,216 | 2.55% |
| 2025-06-18 | 10.91 | 11.75 | 10.85 | 11.75 | 11.72 | qfq | 17,897,297 | 207,107,908 | 10.02% |
| 2025-06-17 | 10.70 | 10.75 | 10.64 | 10.68 | 10.65 | qfq | 2,227,897 | 23,802,805 | -0.09% |
| 2025-06-16 | 10.59 | 10.72 | 10.57 | 10.69 | 10.66 | qfq | 2,488,862 | 26,525,677 | 0.56% |
| 2025-06-13 | 10.80 | 10.80 | 10.59 | 10.63 | 10.60 | qfq | 4,624,561 | 49,273,400 | -1.67% |
| 2025-06-12 | 10.84 | 10.85 | 10.75 | 10.81 | 10.78 | qfq | 2,805,034 | 30,267,316 | -0.46% |
| 2025-06-11 | 10.78 | 10.88 | 10.77 | 10.86 | 10.83 | qfq | 3,543,260 | 38,438,740 | 0.84% |
| 2025-06-10 | 10.85 | 10.94 | 10.64 | 10.77 | 10.74 | qfq | 4,459,000 | 48,046,376 | -0.74% |
| 2025-06-09 | 10.83 | 10.86 | 10.78 | 10.85 | 10.82 | qfq | 3,385,800 | 36,640,576 | 0.37% |
| 2025-06-06 | 10.85 | 10.87 | 10.75 | 10.81 | 10.78 | qfq | 2,699,000 | 29,120,612 | -0.55% |
| 2025-06-05 | 10.70 | 11.01 | 10.67 | 10.87 | 10.84 | qfq | 5,857,266 | 63,452,290 | 1.59% |
| 2025-06-04 | 10.61 | 10.72 | 10.61 | 10.70 | 10.67 | qfq | 2,464,800 | 26,328,149 | 0.75% |
| 2025-06-03 | 10.53 | 10.64 | 10.47 | 10.62 | 10.59 | qfq | 2,590,930 | 27,426,401 | -0.09% |
| 2025-05-30 | 10.93 | 10.93 | 10.56 | 10.63 | 10.60 | qfq | 5,827,260 | 62,234,305 | -3.19% |
| 2025-05-29 | 10.88 | 11.04 | 10.82 | 10.98 | 10.85 | qfq | 5,329,702 | 58,454,364 | 1.48% |
| 2025-05-28 | 10.83 | 10.87 | 10.76 | 10.82 | 10.69 | qfq | 2,747,200 | 29,691,565 | 0.00% |
| 2025-05-27 | 10.94 | 10.94 | 10.78 | 10.82 | 10.69 | qfq | 3,534,500 | 38,271,139 | -1.01% |
| 2025-05-26 | 10.84 | 10.98 | 10.82 | 10.93 | 10.80 | qfq | 3,003,600 | 32,715,368 | 0.74% |
| 2025-05-23 | 10.95 | 11.12 | 10.82 | 10.85 | 10.72 | qfq | 4,847,513 | 53,099,573 | -1.09% |
| 2025-05-22 | 11.13 | 11.23 | 10.96 | 10.97 | 10.84 | qfq | 5,071,300 | 56,094,067 | -1.70% |
| 2025-05-21 | 11.26 | 11.27 | 11.14 | 11.16 | 11.03 | qfq | 4,870,300 | 54,440,123 | -0.98% |
| 2025-05-20 | 11.23 | 11.27 | 11.11 | 11.27 | 11.13 | qfq | 4,081,300 | 45,797,177 | 0.54% |
| 2025-05-19 | 11.17 | 11.22 | 11.07 | 11.21 | 11.07 | qfq | 4,616,896 | 51,492,151 | 0.54% |
| 2025-05-16 | 11.18 | 11.31 | 11.13 | 11.15 | 11.02 | qfq | 5,735,500 | 64,359,108 | -0.36% |
| 2025-05-15 | 11.33 | 11.34 | 11.17 | 11.19 | 11.06 | qfq | 4,999,300 | 56,040,091 | -1.24% |
| 2025-05-14 | 11.48 | 11.51 | 11.22 | 11.33 | 11.19 | qfq | 9,319,870 | 105,433,253 | -1.65% |
| 2025-05-13 | 11.60 | 11.82 | 11.46 | 11.52 | 11.38 | qfq | 11,016,100 | 128,299,421 | -0.09% |
| 2025-05-12 | 11.42 | 11.58 | 11.40 | 11.53 | 11.39 | qfq | 6,216,285 | 71,301,002 | 1.95% |
| 2025-05-09 | 11.40 | 11.45 | 11.21 | 11.31 | 11.17 | qfq | 5,148,575 | 58,218,030 | -1.22% |
| 2025-05-08 | 11.21 | 11.50 | 11.17 | 11.45 | 11.31 | qfq | 8,665,709 | 98,642,077 | 2.05% |
| 2025-05-07 | 11.31 | 11.41 | 11.13 | 11.22 | 11.08 | qfq | 5,427,200 | 60,944,334 | 0.09% |
| 2025-05-06 | 10.95 | 11.22 | 10.95 | 11.21 | 11.07 | qfq | 5,753,201 | 64,074,705 | 2.66% |
| 2025-04-30 | 10.84 | 10.97 | 10.83 | 10.92 | 10.79 | qfq | 3,091,400 | 33,791,136 | 0.83% |
| 2025-04-29 | 10.76 | 11.01 | 10.76 | 10.83 | 10.70 | qfq | 3,897,920 | 42,434,255 | 0.28% |
| 2025-04-28 | 11.15 | 11.17 | 10.78 | 10.80 | 10.67 | qfq | 6,423,214 | 70,177,079 | -3.05% |
| 2025-04-25 | 11.13 | 11.24 | 11.11 | 11.14 | 11.01 | qfq | 4,083,370 | 45,611,413 | -0.27% |
| 2025-04-24 | 11.38 | 11.38 | 11.07 | 11.17 | 11.04 | qfq | 4,948,397 | 55,307,457 | -1.06% |
| 2025-04-23 | 11.24 | 11.30 | 11.06 | 11.29 | 11.15 | qfq | 7,993,565 | 89,552,394 | 1.16% |
| 2025-04-22 | 11.20 | 11.30 | 11.10 | 11.16 | 11.03 | qfq | 11,856,900 | 132,418,596 | -3.38% |
| 2025-04-21 | 11.25 | 11.70 | 11.12 | 11.55 | 11.41 | qfq | 7,198,161 | 82,513,818 | 3.96% |
| 2025-04-18 | 11.16 | 11.21 | 10.99 | 11.11 | 10.98 | qfq | 3,268,669 | 36,252,442 | -0.09% |
| 2025-04-17 | 11.03 | 11.25 | 11.00 | 11.12 | 10.99 | qfq | 3,080,901 | 34,404,077 | 0.27% |
| 2025-04-16 | 11.36 | 11.41 | 10.91 | 11.09 | 10.96 | qfq | 5,259,711 | 58,476,801 | -2.63% |
| 2025-04-15 | 11.30 | 11.42 | 11.25 | 11.39 | 11.25 | qfq | 3,612,400 | 40,933,523 | 0.44% |
| 2025-04-14 | 11.27 | 11.45 | 11.27 | 11.34 | 11.20 | qfq | 6,065,532 | 68,929,391 | 1.43% |
| 2025-04-11 | 11.16 | 11.30 | 11.08 | 11.18 | 11.05 | qfq | 5,170,030 | 58,005,420 | -0.36% |
| 2025-04-10 | 11.16 | 11.42 | 11.11 | 11.22 | 11.08 | qfq | 10,577,584 | 119,114,326 | 3.51% |
| 2025-04-09 | 10.65 | 10.96 | 9.94 | 10.84 | 10.71 | qfq | 11,778,111 | 123,379,758 | -1.81% |
| 2025-04-08 | 11.82 | 11.96 | 10.76 | 11.04 | 10.91 | qfq | 14,595,909 | 162,856,493 | -7.69% |
| 2025-04-07 | 12.41 | 12.70 | 11.96 | 11.96 | 11.82 | qfq | 6,618,600 | 79,811,340 | -10.01% |
| 2025-04-03 | 13.45 | 13.69 | 13.24 | 13.29 | 13.13 | qfq | 5,790,000 | 77,693,702 | -2.57% |
| 2025-04-02 | 13.40 | 13.84 | 13.27 | 13.64 | 13.48 | qfq | 7,076,491 | 96,598,224 | 1.79% |
| 2025-04-01 | 13.26 | 13.70 | 13.23 | 13.40 | 13.24 | qfq | 6,894,500 | 92,817,209 | 1.21% |
| 2025-03-31 | 13.37 | 13.52 | 13.03 | 13.24 | 13.08 | qfq | 9,021,067 | 119,184,573 | -1.71% |
| 2025-03-28 | 13.83 | 14.10 | 13.43 | 13.47 | 13.31 | qfq | 11,217,840 | 153,683,015 | -3.02% |
| 2025-03-27 | 14.05 | 14.10 | 13.84 | 13.89 | 13.72 | qfq | 8,942,600 | 124,652,994 | -1.98% |
| 2025-03-26 | 13.75 | 14.30 | 13.68 | 14.17 | 14.00 | qfq | 16,442,513 | 231,456,640 | 3.13% |
| 2025-03-25 | 13.67 | 13.96 | 13.58 | 13.74 | 13.57 | qfq | 7,914,549 | 109,128,343 | -0.22% |
| 2025-03-24 | 13.81 | 14.00 | 13.40 | 13.77 | 13.60 | qfq | 11,759,269 | 161,284,176 | -0.29% |
| 2025-03-21 | 13.71 | 14.16 | 13.68 | 13.81 | 13.64 | qfq | 12,003,247 | 166,686,099 | 0.51% |
| 2025-03-20 | 13.75 | 13.93 | 13.71 | 13.74 | 13.57 | qfq | 9,575,300 | 132,166,868 | -1.01% |
| 2025-03-19 | 13.32 | 13.95 | 13.32 | 13.88 | 13.71 | qfq | 19,013,630 | 261,223,823 | 3.58% |
| 2025-03-18 | 13.40 | 13.44 | 13.26 | 13.40 | 13.24 | qfq | 5,728,237 | 76,494,854 | 0.00% |
| 2025-03-17 | 13.43 | 13.50 | 13.36 | 13.40 | 13.24 | qfq | 6,060,777 | 81,249,798 | -0.67% |
| 2025-03-14 | 13.43 | 13.55 | 13.31 | 13.49 | 13.33 | qfq | 9,295,801 | 124,947,680 | 0.00% |
| 2025-03-13 | 13.24 | 13.60 | 13.21 | 13.49 | 13.33 | qfq | 13,020,303 | 175,026,963 | 1.58% |
| 2025-03-12 | 13.17 | 13.39 | 13.10 | 13.28 | 13.12 | qfq | 7,007,171 | 93,084,398 | 0.99% |
| 2025-03-11 | 13.06 | 13.15 | 12.96 | 13.15 | 12.99 | qfq | 3,786,500 | 49,438,179 | -0.23% |
| 2025-03-10 | 12.89 | 13.19 | 12.85 | 13.18 | 13.02 | qfq | 5,169,700 | 67,451,771 | 2.25% |
| 2025-03-07 | 13.00 | 13.13 | 12.82 | 12.89 | 12.73 | qfq | 5,164,320 | 66,842,178 | -1.07% |
| 2025-03-06 | 12.91 | 13.06 | 12.85 | 13.03 | 12.87 | qfq | 5,370,727 | 69,769,565 | 1.16% |
| 2025-03-05 | 12.91 | 12.96 | 12.75 | 12.88 | 12.72 | qfq | 3,157,409 | 40,527,364 | -0.46% |
| 2025-03-04 | 12.75 | 12.95 | 12.71 | 12.94 | 12.78 | qfq | 3,209,800 | 41,345,467 | 1.01% |
| 2025-03-03 | 12.71 | 13.03 | 12.71 | 12.81 | 12.66 | qfq | 5,112,940 | 65,880,311 | 0.71% |
| 2025-02-28 | 13.24 | 13.27 | 12.70 | 12.72 | 12.57 | qfq | 7,673,700 | 99,379,940 | -4.29% |
| 2025-02-27 | 13.48 | 13.49 | 13.10 | 13.29 | 13.13 | qfq | 6,994,411 | 92,857,078 | -1.41% |
| 2025-02-26 | 13.20 | 13.55 | 13.20 | 13.48 | 13.32 | qfq | 9,353,270 | 125,085,725 | 2.12% |
| 2025-02-25 | 13.22 | 13.35 | 13.15 | 13.20 | 13.04 | qfq | 5,964,944 | 79,013,805 | -0.98% |
| 2025-02-24 | 13.43 | 13.45 | 13.20 | 13.33 | 13.17 | qfq | 7,535,879 | 100,187,786 | -0.45% |
| 2025-02-21 | 13.39 | 13.46 | 13.32 | 13.39 | 13.23 | qfq | 10,656,315 | 142,549,475 | 0.00% |
| 2025-02-20 | 13.51 | 13.53 | 13.25 | 13.39 | 13.23 | qfq | 13,769,530 | 184,102,860 | -2.26% |
| 2025-02-19 | 12.92 | 13.77 | 12.92 | 13.70 | 13.53 | qfq | 21,258,953 | 286,170,373 | 4.66% |
| 2025-02-18 | 13.43 | 13.70 | 13.05 | 13.09 | 12.93 | qfq | 20,610,588 | 276,348,837 | 0.15% |
| 2025-02-17 | 12.74 | 13.30 | 12.66 | 13.07 | 12.91 | qfq | 11,910,488 | 155,328,223 | 3.08% |
| 2025-02-14 | 12.72 | 12.79 | 12.62 | 12.68 | 12.53 | qfq | 3,964,320 | 50,329,999 | -0.16% |
| 2025-02-13 | 12.94 | 12.95 | 12.70 | 12.70 | 12.55 | qfq | 4,902,745 | 62,707,048 | -1.78% |
| 2025-02-12 | 12.90 | 12.98 | 12.76 | 12.93 | 12.77 | qfq | 7,053,067 | 90,791,382 | -0.31% |
| 2025-02-11 | 13.08 | 13.13 | 12.93 | 12.97 | 12.81 | qfq | 5,280,320 | 68,612,857 | -1.07% |
| 2025-02-10 | 13.03 | 13.12 | 12.91 | 13.11 | 12.95 | qfq | 8,014,661 | 104,458,851 | 1.31% |
| 2025-02-07 | 12.95 | 13.19 | 12.81 | 12.94 | 12.78 | qfq | 11,077,083 | 144,131,730 | -0.31% |
| 2025-02-06 | 12.70 | 12.98 | 12.60 | 12.98 | 12.82 | qfq | 8,992,918 | 115,180,598 | 1.96% |
| 2025-02-05 | 12.69 | 12.76 | 12.44 | 12.73 | 12.58 | qfq | 9,515,481 | 119,927,305 | 0.55% |
| 2025-01-27 | 13.23 | 13.28 | 12.58 | 12.66 | 12.51 | qfq | 13,152,455 | 168,755,193 | -4.67% |
| 2025-01-24 | 13.54 | 13.58 | 13.04 | 13.28 | 13.12 | qfq | 18,481,584 | 244,828,159 | 0.30% |
| 2025-01-23 | 12.78 | 13.38 | 12.54 | 13.24 | 13.08 | qfq | 18,597,266 | 242,926,083 | 5.08% |
| 2025-01-22 | 12.71 | 12.95 | 12.52 | 12.60 | 12.45 | qfq | 9,719,970 | 123,405,779 | -2.33% |
| 2025-01-21 | 12.28 | 13.43 | 12.25 | 12.90 | 12.74 | qfq | 23,683,332 | 310,408,624 | 5.65% |
| 2025-01-20 | 12.08 | 12.25 | 12.03 | 12.21 | 12.06 | qfq | 4,575,262 | 55,577,898 | 1.92% |
| 2025-01-17 | 11.90 | 12.04 | 11.88 | 11.98 | 11.84 | qfq | 2,611,300 | 31,250,549 | -0.25% |
| 2025-01-16 | 12.10 | 12.18 | 11.91 | 12.01 | 11.87 | qfq | 3,444,904 | 41,460,826 | -0.08% |
| 2025-01-15 | 12.10 | 12.21 | 11.97 | 12.02 | 11.88 | qfq | 3,546,581 | 42,803,634 | -0.58% |
| 2025-01-14 | 11.80 | 12.09 | 11.78 | 12.09 | 11.94 | qfq | 4,432,830 | 53,080,530 | 3.33% |
| 2025-01-13 | 11.60 | 11.76 | 11.45 | 11.70 | 11.56 | qfq | 2,826,700 | 32,829,597 | -0.34% |
| 2025-01-10 | 11.99 | 11.99 | 11.73 | 11.74 | 11.60 | qfq | 3,096,830 | 36,683,473 | -2.25% |
| 2025-01-09 | 12.05 | 12.14 | 11.99 | 12.01 | 11.87 | qfq | 3,358,647 | 40,443,173 | -1.15% |
| 2025-01-08 | 12.07 | 12.18 | 11.91 | 12.15 | 12.00 | qfq | 4,930,910 | 59,497,288 | 0.91% |
| 2025-01-07 | 11.97 | 12.04 | 11.80 | 12.04 | 11.89 | qfq | 3,307,300 | 39,463,178 | 1.01% |
| 2025-01-06 | 11.84 | 12.12 | 11.69 | 11.92 | 11.78 | qfq | 4,105,560 | 48,852,752 | 1.02% |
| 2025-01-03 | 12.36 | 12.37 | 11.72 | 11.80 | 11.66 | qfq | 6,010,577 | 72,273,896 | -4.61% |
| 2025-01-02 | 12.40 | 12.63 | 12.26 | 12.37 | 12.22 | qfq | 4,629,971 | 57,373,606 | -0.24% |
| 2024-12-31 | 12.88 | 12.93 | 12.38 | 12.40 | 12.25 | qfq | 5,041,307 | 63,435,592 | -3.73% |
| 2024-12-30 | 12.85 | 13.03 | 12.85 | 12.88 | 12.72 | qfq | 3,842,948 | 49,683,412 | -0.54% |
| 2024-12-27 | 12.83 | 12.96 | 12.79 | 12.95 | 12.79 | qfq | 5,018,605 | 64,639,875 | 0.23% |
| 2024-12-26 | 12.89 | 12.98 | 12.81 | 12.92 | 12.76 | qfq | 4,392,301 | 56,705,655 | 0.23% |
| 2024-12-25 | 12.80 | 12.94 | 12.63 | 12.89 | 12.73 | qfq | 5,619,500 | 71,956,659 | 0.16% |
| 2024-12-24 | 12.44 | 13.20 | 12.43 | 12.87 | 12.71 | qfq | 8,007,789 | 102,774,020 | 3.79% |
| 2024-12-23 | 12.55 | 12.70 | 12.30 | 12.40 | 12.25 | qfq | 4,546,340 | 56,925,906 | -1.74% |
| 2024-12-20 | 12.69 | 12.71 | 12.56 | 12.62 | 12.47 | qfq | 3,745,700 | 47,347,821 | -0.16% |
| 2024-12-19 | 12.40 | 12.73 | 12.27 | 12.64 | 12.49 | qfq | 5,209,862 | 65,372,688 | 0.96% |
| 2024-12-18 | 12.45 | 12.59 | 12.37 | 12.52 | 12.37 | qfq | 4,036,530 | 50,434,210 | 0.56% |
| 2024-12-17 | 12.81 | 12.81 | 12.42 | 12.45 | 12.30 | qfq | 5,616,131 | 70,739,823 | -2.58% |
| 2024-12-16 | 13.00 | 13.08 | 12.70 | 12.78 | 12.63 | qfq | 5,460,720 | 70,155,755 | -1.39% |
| 2024-12-13 | 13.33 | 13.33 | 12.92 | 12.96 | 12.80 | qfq | 6,882,130 | 90,016,632 | -2.78% |
| 2024-12-12 | 13.26 | 13.36 | 13.22 | 13.33 | 13.17 | qfq | 6,564,661 | 87,306,850 | 0.53% |
| 2024-12-11 | 13.17 | 13.29 | 13.15 | 13.26 | 13.10 | qfq | 6,061,000 | 80,133,012 | 0.38% |
| 2024-12-10 | 13.69 | 13.70 | 13.16 | 13.21 | 13.05 | qfq | 13,217,960 | 176,747,557 | -1.12% |
| 2024-12-09 | 12.98 | 13.58 | 12.87 | 13.36 | 13.20 | qfq | 15,403,934 | 204,688,086 | 3.17% |
| 2024-12-06 | 12.84 | 12.98 | 12.67 | 12.95 | 12.79 | qfq | 6,609,430 | 84,893,712 | 0.94% |
| 2024-12-05 | 12.66 | 12.86 | 12.60 | 12.83 | 12.68 | qfq | 4,618,109 | 58,880,558 | 1.58% |
| 2024-12-04 | 12.97 | 12.97 | 12.60 | 12.63 | 12.48 | qfq | 6,663,930 | 85,057,064 | -2.55% |
| 2024-12-03 | 13.04 | 13.06 | 12.83 | 12.96 | 12.80 | qfq | 6,471,200 | 83,650,477 | -0.54% |
| 2024-12-02 | 12.83 | 13.07 | 12.77 | 13.03 | 12.87 | qfq | 9,443,667 | 122,316,391 | 0.62% |
| 2024-11-29 | 12.53 | 13.14 | 12.51 | 12.95 | 12.79 | qfq | 12,854,000 | 165,414,273 | 3.19% |
| 2024-11-28 | 12.52 | 12.68 | 12.52 | 12.55 | 12.40 | qfq | 6,556,800 | 82,613,222 | -0.55% |
| 2024-11-27 | 12.31 | 12.62 | 12.09 | 12.62 | 12.47 | qfq | 7,394,000 | 91,156,490 | 1.77% |
| 2024-11-26 | 12.42 | 12.65 | 12.33 | 12.40 | 12.25 | qfq | 6,798,570 | 84,723,550 | -0.08% |
| 2024-11-25 | 12.70 | 12.75 | 12.10 | 12.41 | 12.26 | qfq | 11,374,866 | 140,952,354 | -1.90% |
| 2024-11-22 | 13.20 | 13.20 | 12.61 | 12.65 | 12.50 | qfq | 11,238,432 | 145,325,376 | -4.24% |
| 2024-11-21 | 13.47 | 13.50 | 13.07 | 13.21 | 13.05 | qfq | 8,650,947 | 114,578,842 | -1.78% |
| 2024-11-20 | 13.26 | 13.60 | 13.20 | 13.45 | 13.29 | qfq | 9,259,145 | 124,151,353 | 1.43% |
| 2024-11-19 | 13.00 | 13.27 | 12.85 | 13.26 | 13.10 | qfq | 8,811,740 | 115,109,826 | 2.00% |
| 2024-11-18 | 13.85 | 13.95 | 12.75 | 13.00 | 12.84 | qfq | 14,688,571 | 193,995,837 | -4.90% |
| 2024-11-15 | 14.71 | 14.75 | 13.60 | 13.67 | 13.51 | qfq | 19,795,502 | 279,885,641 | -7.32% |
| 2024-11-14 | 14.70 | 15.06 | 14.63 | 14.75 | 14.57 | qfq | 19,453,133 | 288,857,185 | 0.41% |
| 2024-11-13 | 14.49 | 14.69 | 14.13 | 14.69 | 14.51 | qfq | 11,639,391 | 167,953,521 | 0.89% |
| 2024-11-12 | 14.49 | 14.85 | 14.30 | 14.56 | 14.38 | qfq | 18,999,955 | 278,190,438 | 0.41% |
| 2024-11-11 | 14.16 | 14.50 | 14.05 | 14.50 | 14.33 | qfq | 12,975,611 | 186,026,106 | 2.04% |
| 2024-11-08 | 14.48 | 14.60 | 14.14 | 14.21 | 14.04 | qfq | 17,837,643 | 256,511,721 | -2.07% |
| 2024-11-07 | 14.30 | 14.53 | 14.11 | 14.51 | 14.34 | qfq | 14,692,756 | 211,657,132 | 0.48% |
| 2024-11-06 | 14.74 | 14.83 | 14.29 | 14.44 | 14.27 | qfq | 17,863,686 | 259,522,173 | -2.10% |
| 2024-11-05 | 14.60 | 14.76 | 14.41 | 14.75 | 14.57 | qfq | 20,352,015 | 297,877,774 | 1.03% |
| 2024-11-04 | 14.70 | 14.99 | 14.20 | 14.60 | 14.42 | qfq | 19,921,179 | 291,063,018 | -0.14% |
| 2024-11-01 | 15.00 | 15.88 | 14.50 | 14.62 | 14.44 | qfq | 45,220,996 | 685,893,671 | -1.55% |
| 2024-10-31 | 13.70 | 14.85 | 13.44 | 14.85 | 14.67 | qfq | 30,958,876 | 442,718,946 | 10.00% |
| 2024-10-30 | 13.35 | 13.62 | 13.29 | 13.50 | 13.34 | qfq | 10,899,294 | 146,360,029 | -0.81% |
| 2024-10-29 | 14.00 | 14.24 | 13.53 | 13.61 | 13.45 | qfq | 19,061,691 | 262,286,592 | -3.13% |
| 2024-10-28 | 13.41 | 14.05 | 13.11 | 14.05 | 13.88 | qfq | 24,365,230 | 334,700,303 | 3.46% |
| 2024-10-25 | 13.20 | 13.65 | 13.15 | 13.58 | 13.42 | qfq | 16,317,131 | 220,180,285 | 2.96% |
| 2024-10-24 | 13.65 | 13.65 | 13.15 | 13.19 | 13.03 | qfq | 11,138,916 | 147,972,090 | -1.86% |
| 2024-10-23 | 13.57 | 13.80 | 13.19 | 13.44 | 13.28 | qfq | 17,679,600 | 238,147,875 | 0.52% |
| 2024-10-22 | 12.85 | 13.40 | 12.71 | 13.37 | 13.21 | qfq | 16,577,307 | 217,518,883 | 3.80% |
| 2024-10-21 | 12.89 | 13.12 | 12.80 | 12.88 | 12.72 | qfq | 16,995,021 | 220,291,876 | 0.08% |
| 2024-10-18 | 12.47 | 13.06 | 12.47 | 12.87 | 12.71 | qfq | 15,549,549 | 198,701,999 | 2.39% |
| 2024-10-17 | 12.83 | 13.10 | 12.48 | 12.57 | 12.42 | qfq | 17,743,200 | 227,372,160 | -1.41% |
| 2024-10-16 | 13.36 | 13.47 | 12.68 | 12.75 | 12.60 | qfq | 17,264,601 | 224,211,787 | -5.70% |
| 2024-10-15 | 13.80 | 13.90 | 13.48 | 13.52 | 13.36 | qfq | 9,178,526 | 125,571,058 | -2.87% |
| 2024-10-14 | 14.12 | 14.25 | 13.74 | 13.92 | 13.75 | qfq | 12,764,600 | 178,040,617 | -1.42% |
| 2024-10-11 | 14.59 | 15.03 | 13.92 | 14.12 | 13.95 | qfq | 13,297,094 | 191,860,314 | -3.75% |
| 2024-10-10 | 14.81 | 15.14 | 14.60 | 14.67 | 14.49 | qfq | 7,367,494 | 109,571,907 | 0.48% |
| 2024-10-09 | 15.68 | 15.69 | 14.59 | 14.60 | 14.42 | qfq | 15,497,750 | 234,090,065 | -9.65% |
| 2024-10-08 | 16.92 | 16.93 | 14.68 | 16.16 | 15.97 | qfq | 22,724,634 | 360,837,604 | 5.00% |
| 2024-09-30 | 14.46 | 15.45 | 14.20 | 15.39 | 15.20 | qfq | 15,318,390 | 229,048,329 | 9.15% |
| 2024-09-27 | 13.76 | 14.50 | 13.72 | 14.10 | 13.93 | qfq | 10,946,027 | 153,579,724 | 3.45% |
| 2024-09-26 | 13.36 | 13.65 | 13.17 | 13.63 | 13.47 | qfq | 8,175,600 | 109,870,703 | 1.34% |
| 2024-09-25 | 13.75 | 13.93 | 13.39 | 13.45 | 13.29 | qfq | 8,747,766 | 119,376,537 | -1.68% |
| 2024-09-24 | 13.70 | 13.80 | 13.30 | 13.68 | 13.52 | qfq | 5,934,500 | 80,609,771 | 0.96% |
| 2024-09-23 | 13.88 | 13.99 | 13.50 | 13.55 | 13.39 | qfq | 6,132,200 | 83,900,650 | -2.38% |
| 2024-09-20 | 14.16 | 14.24 | 13.78 | 13.88 | 13.71 | qfq | 6,966,319 | 97,061,761 | -2.53% |
| 2024-09-19 | 13.69 | 14.52 | 13.60 | 14.24 | 14.07 | qfq | 15,535,883 | 219,508,645 | 4.55% |
| 2024-09-18 | 12.93 | 13.82 | 12.88 | 13.62 | 13.46 | qfq | 9,115,700 | 122,047,417 | 4.53% |
| 2024-09-13 | 13.42 | 13.56 | 13.01 | 13.03 | 12.87 | qfq | 8,744,914 | 115,811,853 | -3.55% |
| 2024-09-12 | 13.13 | 13.66 | 13.02 | 13.51 | 13.35 | qfq | 17,305,060 | 232,649,207 | 2.89% |
| 2024-09-11 | 11.92 | 13.13 | 11.78 | 13.13 | 12.97 | qfq | 10,142,410 | 128,097,088 | 9.97% |
| 2024-09-10 | 11.73 | 11.98 | 11.70 | 11.94 | 11.80 | qfq | 2,378,830 | 28,184,899 | 0.59% |
| 2024-09-09 | 11.95 | 12.07 | 11.80 | 11.87 | 11.73 | qfq | 2,880,200 | 34,298,783 | -1.00% |
| 2024-09-06 | 12.38 | 12.43 | 11.94 | 11.99 | 11.85 | qfq | 3,924,800 | 47,495,655 | -3.31% |
| 2024-09-05 | 12.38 | 12.68 | 12.31 | 12.40 | 12.25 | qfq | 3,688,760 | 45,958,128 | 0.16% |
| 2024-09-04 | 12.60 | 12.65 | 12.37 | 12.38 | 12.23 | qfq | 3,251,660 | 40,555,018 | -2.52% |
| 2024-09-03 | 12.64 | 12.80 | 12.52 | 12.70 | 12.55 | qfq | 3,568,300 | 45,228,012 | 0.24% |
| 2024-09-02 | 13.15 | 13.34 | 12.60 | 12.67 | 12.52 | qfq | 5,687,344 | 73,781,096 | -4.31% |
| 2024-08-30 | 12.65 | 13.45 | 12.65 | 13.24 | 13.08 | qfq | 7,973,600 | 105,172,986 | 3.44% |
| 2024-08-29 | 11.95 | 12.90 | 11.93 | 12.80 | 12.65 | qfq | 7,743,524 | 96,992,762 | 6.40% |
| 2024-08-28 | 12.14 | 12.18 | 11.87 | 12.03 | 11.89 | qfq | 3,929,330 | 47,165,089 | -2.04% |
| 2024-08-27 | 12.03 | 12.59 | 11.95 | 12.28 | 12.13 | qfq | 7,586,431 | 93,084,355 | 1.99% |
| 2024-08-26 | 11.55 | 12.30 | 11.55 | 12.04 | 11.89 | qfq | 6,006,891 | 72,001,007 | 4.97% |
| 2024-08-23 | 11.59 | 11.76 | 11.40 | 11.47 | 11.33 | qfq | 2,597,900 | 29,810,166 | -0.95% |
| 2024-08-22 | 12.03 | 12.15 | 11.51 | 11.58 | 11.44 | qfq | 6,595,300 | 77,452,607 | -4.30% |
| 2024-08-21 | 12.20 | 12.27 | 12.05 | 12.10 | 11.95 | qfq | 2,683,000 | 32,535,636 | -0.58% |
| 2024-08-20 | 12.34 | 12.55 | 12.08 | 12.17 | 12.02 | qfq | 3,055,400 | 37,452,555 | -1.62% |
| 2024-08-19 | 12.47 | 12.55 | 12.28 | 12.37 | 12.22 | qfq | 2,289,300 | 28,351,631 | -0.80% |
| 2024-08-16 | 12.40 | 12.50 | 12.18 | 12.47 | 12.32 | qfq | 3,901,300 | 48,172,735 | 0.97% |
| 2024-08-15 | 12.43 | 12.55 | 12.28 | 12.35 | 12.20 | qfq | 2,909,600 | 36,048,247 | -1.20% |
| 2024-08-14 | 12.66 | 12.81 | 12.47 | 12.50 | 12.35 | qfq | 2,127,610 | 26,665,498 | -1.73% |
| 2024-08-13 | 12.50 | 12.86 | 12.50 | 12.72 | 12.57 | qfq | 3,284,100 | 41,553,885 | 1.11% |
| 2024-08-12 | 12.81 | 12.91 | 12.49 | 12.58 | 12.43 | qfq | 3,191,310 | 40,099,585 | -1.56% |
| 2024-08-09 | 13.00 | 13.16 | 12.75 | 12.78 | 12.63 | qfq | 2,741,600 | 35,394,566 | -1.77% |
| 2024-08-08 | 13.01 | 13.13 | 12.70 | 13.01 | 12.85 | qfq | 4,209,571 | 54,344,092 | -0.76% |
| 2024-08-07 | 13.28 | 13.33 | 13.04 | 13.11 | 12.95 | qfq | 5,606,330 | 73,713,369 | -2.16% |
| 2024-08-06 | 13.10 | 13.64 | 13.09 | 13.40 | 13.24 | qfq | 4,442,213 | 59,512,474 | 3.08% |
| 2024-08-05 | 12.90 | 13.80 | 12.85 | 13.00 | 12.84 | qfq | 6,629,100 | 88,453,150 | -0.23% |
| 2024-08-02 | 13.40 | 13.62 | 13.01 | 13.03 | 12.87 | qfq | 4,113,813 | 54,678,227 | -3.27% |
| 2024-08-01 | 13.49 | 13.80 | 13.41 | 13.47 | 13.31 | qfq | 4,935,000 | 66,932,769 | -0.44% |
| 2024-07-31 | 13.40 | 13.74 | 13.33 | 13.53 | 13.37 | qfq | 5,375,700 | 72,811,974 | 0.07% |
| 2024-07-30 | 13.92 | 13.92 | 13.42 | 13.52 | 13.36 | qfq | 5,218,500 | 70,785,517 | -2.66% |
| 2024-07-29 | 14.13 | 14.22 | 13.80 | 13.89 | 13.72 | qfq | 3,501,543 | 49,016,934 | -1.56% |
| 2024-07-26 | 14.17 | 14.45 | 14.00 | 14.11 | 13.94 | qfq | 4,906,035 | 69,688,159 | -0.49% |
| 2024-07-25 | 13.98 | 14.80 | 13.91 | 14.18 | 14.01 | qfq | 5,962,577 | 85,365,207 | 1.00% |
| 2024-07-24 | 14.27 | 14.46 | 13.98 | 14.04 | 13.87 | qfq | 5,952,777 | 84,463,742 | -2.64% |
| 2024-07-23 | 14.05 | 14.97 | 14.05 | 14.42 | 14.25 | qfq | 6,981,471 | 102,170,717 | 1.69% |
| 2024-07-22 | 14.06 | 14.43 | 14.06 | 14.18 | 14.01 | qfq | 4,569,263 | 64,889,512 | 0.42% |
| 2024-07-19 | 13.75 | 14.33 | 13.75 | 14.12 | 13.95 | qfq | 8,646,435 | 121,436,137 | 0.50% |
| 2024-07-18 | 13.24 | 14.50 | 13.06 | 14.05 | 13.88 | qfq | 9,560,107 | 132,921,715 | 5.40% |
| 2024-07-17 | 13.25 | 13.53 | 13.06 | 13.33 | 13.17 | qfq | 5,101,614 | 67,704,685 | -0.97% |
| 2024-07-16 | 12.90 | 13.58 | 12.81 | 13.46 | 13.30 | qfq | 5,632,060 | 74,643,628 | 4.02% |
| 2024-07-15 | 13.30 | 13.45 | 12.70 | 12.94 | 12.78 | qfq | 6,870,123 | 89,700,084 | -0.15% |
| 2024-07-12 | 12.70 | 13.27 | 12.63 | 12.96 | 12.80 | qfq | 5,659,502 | 73,655,231 | 2.61% |
| 2024-07-11 | 12.05 | 12.63 | 12.05 | 12.63 | 12.48 | qfq | 3,993,628 | 49,528,277 | 6.40% |
| 2024-07-10 | 12.00 | 12.19 | 11.84 | 11.87 | 11.73 | qfq | 1,615,830 | 19,386,070 | -1.49% |
| 2024-07-09 | 11.75 | 12.14 | 11.63 | 12.05 | 11.90 | qfq | 2,316,933 | 27,582,576 | 1.69% |
| 2024-07-08 | 12.17 | 12.17 | 11.76 | 11.85 | 11.71 | qfq | 2,227,903 | 26,464,341 | -2.87% |
| 2024-07-05 | 11.94 | 12.26 | 11.83 | 12.20 | 12.05 | qfq | 2,493,967 | 30,157,034 | 2.35% |
| 2024-07-04 | 12.24 | 12.60 | 11.92 | 11.92 | 11.78 | qfq | 3,535,948 | 43,476,769 | -2.85% |
| 2024-07-03 | 12.19 | 12.40 | 12.02 | 12.27 | 12.12 | qfq | 3,438,204 | 42,017,241 | 1.24% |
| 2024-07-02 | 12.27 | 12.38 | 12.10 | 12.12 | 11.97 | qfq | 2,500,354 | 30,432,501 | -2.18% |
| 2024-07-01 | 12.23 | 12.55 | 12.05 | 12.39 | 12.24 | qfq | 3,278,300 | 40,263,891 | 1.31% |
| 2024-06-28 | 12.43 | 12.66 | 12.19 | 12.23 | 12.08 | qfq | 2,527,444 | 31,306,313 | -1.61% |
| 2024-06-27 | 12.54 | 12.68 | 12.35 | 12.43 | 12.28 | qfq | 2,372,621 | 29,591,300 | -1.19% |
| 2024-06-26 | 12.44 | 12.60 | 12.24 | 12.58 | 12.43 | qfq | 2,165,346 | 26,988,404 | 1.13% |
| 2024-06-25 | 12.55 | 12.72 | 12.30 | 12.44 | 12.29 | qfq | 2,474,000 | 30,873,181 | -0.40% |
| 2024-06-24 | 12.81 | 12.89 | 12.43 | 12.49 | 12.34 | qfq | 2,478,866 | 31,253,163 | -3.10% |
| 2024-06-21 | 12.95 | 13.08 | 12.74 | 12.89 | 12.73 | qfq | 2,884,940 | 37,236,005 | -0.46% |
| 2024-06-20 | 13.35 | 13.50 | 12.79 | 12.95 | 12.79 | qfq | 3,566,730 | 46,478,679 | -2.92% |
| 2024-06-19 | 13.63 | 13.68 | 13.30 | 13.34 | 13.18 | qfq | 2,605,859 | 34,985,989 | -2.56% |
| 2024-06-18 | 13.29 | 14.28 | 13.28 | 13.69 | 13.46 | qfq | 5,347,735 | 73,745,280 | 3.09% |
| 2024-06-17 | 13.88 | 13.88 | 13.25 | 13.28 | 13.05 | qfq | 3,709,900 | 49,946,650 | -4.18% |
| 2024-06-14 | 13.86 | 13.98 | 13.59 | 13.86 | 13.62 | qfq | 1,696,100 | 23,516,839 | 0.00% |
| 2024-06-13 | 13.77 | 14.16 | 13.77 | 13.86 | 13.62 | qfq | 2,559,100 | 35,730,809 | 0.87% |
| 2024-06-12 | 13.95 | 14.15 | 13.67 | 13.74 | 13.51 | qfq | 2,886,030 | 40,011,122 | -2.55% |
| 2024-06-11 | 14.03 | 14.14 | 13.85 | 14.10 | 13.86 | qfq | 1,817,128 | 25,438,281 | -0.49% |
| 2024-06-07 | 14.03 | 14.29 | 13.77 | 14.17 | 13.93 | qfq | 2,946,184 | 41,374,366 | 2.09% |
| 2024-06-06 | 14.20 | 14.63 | 13.79 | 13.88 | 13.64 | qfq | 4,757,970 | 67,248,973 | -2.25% |
| 2024-06-05 | 14.35 | 14.51 | 14.20 | 14.20 | 13.96 | qfq | 3,074,700 | 43,947,206 | -1.87% |
| 2024-06-04 | 14.85 | 14.90 | 14.39 | 14.47 | 14.22 | qfq | 3,765,700 | 54,711,520 | -2.89% |
| 2024-06-03 | 14.79 | 15.01 | 14.50 | 14.90 | 14.65 | qfq | 4,351,300 | 64,290,944 | 0.13% |
| 2024-05-31 | 14.68 | 15.10 | 14.47 | 14.88 | 14.63 | qfq | 4,937,200 | 72,993,294 | 0.54% |
| 2024-05-30 | 14.65 | 14.91 | 14.57 | 14.80 | 14.55 | qfq | 3,251,300 | 48,059,469 | 0.14% |
| 2024-05-29 | 14.99 | 15.28 | 14.72 | 14.78 | 14.53 | qfq | 4,799,366 | 72,057,364 | -1.14% |
| 2024-05-28 | 14.80 | 15.25 | 14.68 | 14.95 | 14.69 | qfq | 5,107,200 | 76,310,022 | 0.47% |
| 2024-05-27 | 14.85 | 14.98 | 14.38 | 14.88 | 14.63 | qfq | 4,730,913 | 69,221,007 | 1.02% |
| 2024-05-24 | 14.55 | 14.96 | 14.39 | 14.73 | 14.48 | qfq | 5,459,843 | 80,233,369 | 0.14% |
| 2024-05-23 | 14.72 | 15.12 | 14.53 | 14.71 | 14.46 | qfq | 7,423,718 | 109,611,114 | -2.06% |
| 2024-05-22 | 14.17 | 15.15 | 14.17 | 15.02 | 14.76 | qfq | 7,849,530 | 115,622,242 | 4.67% |
| 2024-05-21 | 14.60 | 14.68 | 14.28 | 14.35 | 14.10 | qfq | 3,600,798 | 51,874,438 | -1.44% |
| 2024-05-20 | 13.89 | 14.61 | 13.63 | 14.56 | 14.31 | qfq | 9,536,641 | 135,802,419 | 5.81% |
| 2024-05-17 | 14.57 | 14.60 | 13.48 | 13.76 | 13.52 | qfq | 12,817,473 | 178,030,019 | -5.49% |
| 2024-05-16 | 14.66 | 14.94 | 14.56 | 14.56 | 14.31 | qfq | 7,273,735 | 107,074,640 | -1.89% |
| 2024-05-15 | 15.43 | 16.48 | 14.77 | 14.84 | 14.59 | qfq | 10,219,350 | 157,099,973 | -1.85% |
| 2024-05-14 | 15.40 | 15.40 | 14.98 | 15.12 | 14.86 | qfq | 7,727,000 | 116,615,288 | -1.24% |
| 2024-05-13 | 15.43 | 15.71 | 14.99 | 15.31 | 15.05 | qfq | 12,014,980 | 185,381,683 | -0.78% |
| 2024-05-10 | 15.00 | 15.50 | 14.68 | 15.43 | 15.17 | qfq | 16,212,261 | 244,795,871 | 2.05% |
| 2024-05-09 | 13.90 | 15.30 | 13.85 | 15.12 | 14.86 | qfq | 18,731,188 | 278,765,330 | 8.70% |
| 2024-05-08 | 13.41 | 14.17 | 13.41 | 13.91 | 13.67 | qfq | 8,358,981 | 116,521,832 | 2.35% |
| 2024-05-07 | 13.20 | 13.65 | 13.20 | 13.59 | 13.36 | qfq | 3,945,101 | 53,382,998 | 1.57% |
| 2024-05-06 | 13.37 | 13.58 | 13.20 | 13.38 | 13.15 | qfq | 3,428,792 | 45,947,590 | 1.52% |
| 2024-04-30 | 13.28 | 13.40 | 13.03 | 13.18 | 12.95 | qfq | 3,517,515 | 46,390,238 | -1.05% |
| 2024-04-29 | 12.80 | 13.44 | 12.80 | 13.32 | 13.09 | qfq | 6,234,360 | 82,410,615 | 3.90% |
| 2024-04-26 | 12.79 | 13.03 | 12.75 | 12.82 | 12.60 | qfq | 6,395,134 | 82,451,598 | 0.47% |
| 2024-04-25 | 13.13 | 13.13 | 12.67 | 12.76 | 12.54 | qfq | 5,889,859 | 75,406,943 | -3.63% |
| 2024-04-24 | 13.19 | 13.32 | 12.99 | 13.24 | 13.01 | qfq | 4,787,100 | 63,065,891 | 0.38% |
| 2024-04-23 | 12.70 | 13.23 | 12.65 | 13.19 | 12.96 | qfq | 5,082,900 | 65,806,927 | 4.68% |
| 2024-04-22 | 12.50 | 12.85 | 12.24 | 12.60 | 12.38 | qfq | 3,421,700 | 43,094,703 | 0.80% |
| 2024-04-19 | 12.46 | 12.63 | 12.20 | 12.50 | 12.29 | qfq | 3,652,159 | 45,326,539 | -0.24% |
| 2024-04-18 | 12.55 | 12.79 | 12.22 | 12.53 | 12.32 | qfq | 3,712,000 | 46,461,233 | -0.32% |
| 2024-04-17 | 11.80 | 12.60 | 11.80 | 12.57 | 12.36 | qfq | 5,746,500 | 71,029,398 | 8.55% |
| 2024-04-16 | 12.65 | 12.77 | 11.58 | 11.58 | 11.38 | qfq | 7,142,050 | 85,422,847 | -9.18% |
| 2024-04-15 | 13.30 | 13.35 | 12.43 | 12.75 | 12.53 | qfq | 6,134,552 | 78,321,097 | -3.77% |
| 2024-04-12 | 13.79 | 13.79 | 13.20 | 13.25 | 13.02 | qfq | 3,598,863 | 48,263,664 | -2.57% |
| 2024-04-11 | 13.15 | 13.81 | 13.09 | 13.60 | 13.37 | qfq | 4,868,738 | 66,052,028 | 1.87% |
| 2024-04-10 | 13.50 | 13.98 | 13.24 | 13.35 | 13.12 | qfq | 7,331,822 | 99,773,446 | -0.74% |
| 2024-04-09 | 13.45 | 13.64 | 13.33 | 13.45 | 13.22 | qfq | 2,589,100 | 34,846,195 | 0.00% |
| 2024-04-08 | 13.98 | 13.98 | 13.42 | 13.45 | 13.22 | qfq | 3,394,997 | 46,265,422 | -3.93% |
| 2024-04-03 | 14.13 | 14.18 | 13.79 | 14.00 | 13.76 | qfq | 2,605,628 | 36,405,981 | -0.92% |
| 2024-04-02 | 14.50 | 14.50 | 14.00 | 14.13 | 13.89 | qfq | 3,302,563 | 46,883,741 | -2.48% |
| 2024-04-01 | 14.13 | 14.59 | 14.11 | 14.49 | 14.24 | qfq | 3,481,781 | 50,001,376 | 2.55% |
| 2024-03-29 | 13.74 | 14.20 | 13.74 | 14.13 | 13.89 | qfq | 3,643,041 | 51,047,613 | 2.84% |
| 2024-03-28 | 13.80 | 14.00 | 13.64 | 13.74 | 13.51 | qfq | 2,977,973 | 41,280,321 | 0.44% |
| 2024-03-27 | 14.28 | 14.33 | 13.65 | 13.68 | 13.45 | qfq | 3,068,439 | 42,829,156 | -4.54% |
| 2024-03-26 | 14.10 | 14.38 | 13.98 | 14.33 | 14.09 | qfq | 3,678,703 | 52,151,595 | 0.42% |
| 2024-03-25 | 14.88 | 14.88 | 14.25 | 14.27 | 14.03 | qfq | 5,536,200 | 80,460,871 | -4.10% |
| 2024-03-22 | 15.42 | 15.42 | 14.76 | 14.88 | 14.63 | qfq | 5,429,766 | 81,352,604 | -4.00% |
| 2024-03-21 | 16.25 | 16.25 | 15.38 | 15.50 | 15.24 | qfq | 7,625,195 | 118,716,561 | -3.13% |
| 2024-03-20 | 15.90 | 16.38 | 15.86 | 16.00 | 15.73 | qfq | 4,332,289 | 69,681,146 | 0.00% |
| 2024-03-19 | 15.82 | 16.25 | 15.79 | 16.00 | 15.73 | qfq | 6,199,464 | 99,629,527 | 0.19% |
| 2024-03-18 | 15.60 | 15.98 | 15.40 | 15.97 | 15.70 | qfq | 5,695,253 | 89,275,154 | 2.37% |
| 2024-03-15 | 15.68 | 15.79 | 15.28 | 15.60 | 15.33 | qfq | 4,330,530 | 67,279,286 | -0.64% |
| 2024-03-14 | 15.86 | 15.90 | 15.43 | 15.70 | 15.43 | qfq | 3,809,436 | 59,678,215 | -0.88% |
| 2024-03-13 | 15.87 | 16.05 | 15.73 | 15.84 | 15.57 | qfq | 4,143,073 | 65,695,316 | -0.56% |
| 2024-03-12 | 16.20 | 16.20 | 15.61 | 15.93 | 15.66 | qfq | 8,023,003 | 127,270,157 | -2.03% |
| 2024-03-11 | 15.28 | 16.48 | 15.24 | 16.26 | 15.98 | qfq | 10,970,153 | 177,251,816 | 5.93% |
| 2024-03-08 | 14.62 | 15.53 | 14.62 | 15.35 | 15.09 | qfq | 9,542,944 | 144,648,018 | 4.99% |
| 2024-03-07 | 15.30 | 15.36 | 14.62 | 14.62 | 14.37 | qfq | 6,570,584 | 98,280,601 | -5.13% |
| 2024-03-06 | 14.69 | 15.78 | 14.65 | 15.41 | 15.15 | qfq | 6,963,096 | 106,090,347 | 4.62% |
| 2024-03-05 | 15.00 | 15.19 | 14.66 | 14.73 | 14.48 | qfq | 6,040,799 | 89,686,103 | -3.09% |
| 2024-03-04 | 15.50 | 15.56 | 15.10 | 15.20 | 14.94 | qfq | 4,722,200 | 72,196,366 | -0.72% |
| 2024-03-01 | 15.55 | 15.68 | 15.05 | 15.31 | 15.05 | qfq | 5,982,069 | 91,071,856 | -1.03% |
| 2024-02-29 | 14.78 | 15.51 | 14.61 | 15.47 | 15.21 | qfq | 5,094,326 | 77,764,593 | 4.18% |
| 2024-02-28 | 15.90 | 16.55 | 14.85 | 14.85 | 14.60 | qfq | 7,209,823 | 113,902,502 | -6.60% |
| 2024-02-27 | 15.70 | 15.90 | 15.30 | 15.90 | 15.63 | qfq | 3,162,965 | 49,778,404 | 1.92% |
| 2024-02-26 | 16.26 | 16.28 | 15.53 | 15.60 | 15.33 | qfq | 6,176,923 | 97,733,539 | -2.50% |
| 2024-02-23 | 15.34 | 16.19 | 15.28 | 16.00 | 15.73 | qfq | 8,979,166 | 143,107,479 | 2.76% |
| 2024-02-22 | 14.69 | 16.20 | 14.69 | 15.57 | 15.30 | qfq | 7,694,258 | 118,811,430 | 5.42% |
| 2024-02-21 | 14.36 | 15.18 | 14.19 | 14.77 | 14.52 | qfq | 6,367,745 | 94,497,491 | 1.86% |
| 2024-02-20 | 14.75 | 14.75 | 14.15 | 14.50 | 14.25 | qfq | 4,735,296 | 68,104,243 | -1.69% |
| 2024-02-19 | 14.45 | 15.01 | 14.25 | 14.75 | 14.50 | qfq | 6,316,975 | 92,390,044 | 3.00% |
| 2024-02-08 | 12.81 | 14.32 | 12.72 | 14.32 | 14.08 | qfq | 9,122,547 | 125,197,717 | 9.98% |
| 2024-02-07 | 13.25 | 13.76 | 12.82 | 13.02 | 12.80 | qfq | 9,188,704 | 122,062,891 | -1.14% |
| 2024-02-06 | 12.20 | 13.76 | 11.57 | 13.17 | 12.94 | qfq | 10,039,671 | 125,737,959 | 2.49% |
| 2024-02-05 | 13.91 | 13.92 | 12.85 | 12.85 | 12.63 | qfq | 10,225,311 | 133,973,099 | -10.01% |
| 2024-02-02 | 14.19 | 15.00 | 13.88 | 14.28 | 14.04 | qfq | 8,926,007 | 129,137,067 | -0.70% |
| 2024-02-01 | 13.86 | 14.83 | 13.53 | 14.38 | 14.13 | qfq | 7,844,270 | 112,628,201 | 3.68% |
| 2024-01-31 | 14.92 | 14.92 | 13.85 | 13.87 | 13.63 | qfq | 6,227,742 | 89,138,229 | -7.04% |
| 2024-01-30 | 14.53 | 15.70 | 14.53 | 14.92 | 14.66 | qfq | 8,344,252 | 126,929,173 | 1.15% |
| 2024-01-29 | 16.00 | 16.00 | 14.72 | 14.75 | 14.50 | qfq | 10,580,557 | 159,159,912 | -8.16% |
| 2024-01-26 | 16.55 | 16.56 | 15.97 | 16.06 | 15.79 | qfq | 8,004,214 | 129,449,136 | -3.08% |
| 2024-01-25 | 17.05 | 17.33 | 16.00 | 16.57 | 16.29 | qfq | 14,800,946 | 241,831,099 | -4.00% |
| 2024-01-24 | 17.57 | 18.20 | 16.58 | 17.26 | 16.96 | qfq | 8,698,511 | 149,291,810 | -1.88% |
| 2024-01-23 | 16.38 | 18.24 | 16.28 | 17.59 | 17.29 | qfq | 15,070,656 | 262,845,997 | 6.09% |
| 2024-01-22 | 17.79 | 18.48 | 16.27 | 16.58 | 16.30 | qfq | 13,235,467 | 226,363,021 | -7.27% |
| 2024-01-19 | 18.76 | 19.39 | 17.83 | 17.88 | 17.57 | qfq | 13,982,429 | 262,051,521 | -2.30% |
| 2024-01-18 | 17.90 | 18.42 | 17.54 | 18.30 | 17.99 | qfq | 8,966,961 | 161,939,613 | 1.67% |
| 2024-01-17 | 18.13 | 18.60 | 17.79 | 18.00 | 17.69 | qfq | 8,599,800 | 156,887,533 | -1.15% |
| 2024-01-16 | 18.19 | 18.68 | 17.76 | 18.21 | 17.90 | qfq | 7,286,822 | 132,404,557 | -0.49% |
| 2024-01-15 | 18.30 | 18.65 | 18.00 | 18.30 | 17.99 | qfq | 8,188,466 | 150,015,471 | -0.38% |
| 2024-01-12 | 18.69 | 19.30 | 18.30 | 18.37 | 18.06 | qfq | 13,789,743 | 257,515,504 | -2.86% |
| 2024-01-11 | 17.83 | 19.20 | 17.73 | 18.91 | 18.59 | qfq | 18,568,462 | 346,192,691 | 4.02% |
| 2024-01-10 | 16.92 | 18.68 | 16.69 | 18.18 | 17.87 | qfq | 18,676,612 | 335,925,775 | 6.75% |
| 2024-01-09 | 16.46 | 17.28 | 16.36 | 17.03 | 16.74 | qfq | 9,831,030 | 166,614,454 | 3.34% |
| 2024-01-08 | 16.65 | 16.83 | 16.42 | 16.48 | 16.20 | qfq | 5,692,477 | 94,506,313 | -1.08% |
| 2024-01-05 | 17.40 | 17.65 | 16.55 | 16.66 | 16.38 | qfq | 11,233,855 | 189,825,465 | -4.96% |
| 2024-01-04 | 17.48 | 17.64 | 17.12 | 17.53 | 17.23 | qfq | 6,944,369 | 120,812,743 | 0.17% |
| 2024-01-03 | 17.59 | 17.66 | 17.08 | 17.50 | 17.20 | qfq | 9,903,825 | 171,462,082 | -1.46% |
| 2024-01-02 | 17.82 | 18.10 | 17.33 | 17.76 | 17.46 | qfq | 13,689,744 | 242,314,113 | 0.11% |
| 2023-12-29 | 17.43 | 18.48 | 17.40 | 17.74 | 17.44 | qfq | 21,902,543 | 392,383,525 | 0.74% |
| 2023-12-28 | 16.48 | 17.94 | 16.00 | 17.61 | 17.31 | qfq | 25,383,023 | 438,125,415 | 7.38% |
| 2023-12-27 | 16.55 | 16.84 | 16.21 | 16.40 | 16.12 | qfq | 13,562,696 | 222,804,038 | -3.02% |
| 2023-12-26 | 16.71 | 17.49 | 16.21 | 16.91 | 16.62 | qfq | 14,812,811 | 250,015,251 | -0.18% |
| 2023-12-25 | 17.32 | 17.80 | 16.62 | 16.94 | 16.65 | qfq | 16,396,258 | 280,755,071 | -0.76% |
| 2023-12-22 | 16.58 | 18.29 | 16.16 | 17.07 | 16.78 | qfq | 30,345,874 | 516,648,626 | 1.61% |
| 2023-12-21 | 15.55 | 17.05 | 15.14 | 16.80 | 16.51 | qfq | 26,161,213 | 426,387,307 | 5.59% |
| 2023-12-20 | 15.68 | 15.99 | 15.40 | 15.91 | 15.64 | qfq | 15,770,435 | 248,850,898 | 1.79% |
| 2023-12-19 | 15.25 | 16.23 | 15.04 | 15.63 | 15.36 | qfq | 19,364,514 | 301,830,004 | 2.42% |
| 2023-12-18 | 15.47 | 16.10 | 15.23 | 15.26 | 15.00 | qfq | 23,281,498 | 361,908,648 | -4.33% |
| 2023-12-15 | 14.83 | 15.95 | 14.68 | 15.95 | 15.68 | qfq | 21,267,648 | 334,349,634 | 10.00% |
| 2023-12-14 | 13.82 | 15.10 | 13.82 | 14.50 | 14.25 | qfq | 15,453,858 | 224,621,971 | 5.00% |
| 2023-12-13 | 14.05 | 14.12 | 13.80 | 13.81 | 13.57 | qfq | 4,341,138 | 60,133,143 | -1.71% |
| 2023-12-12 | 14.44 | 14.53 | 13.95 | 14.05 | 13.81 | qfq | 6,138,838 | 86,972,925 | -2.84% |
| 2023-12-11 | 14.33 | 14.59 | 14.20 | 14.46 | 14.21 | qfq | 4,107,946 | 59,189,746 | 0.56% |
| 2023-12-08 | 14.49 | 14.75 | 14.33 | 14.38 | 14.13 | qfq | 4,467,800 | 65,040,396 | -0.55% |
| 2023-12-07 | 14.66 | 14.73 | 14.38 | 14.46 | 14.21 | qfq | 3,849,661 | 55,909,053 | -1.77% |
| 2023-12-06 | 14.37 | 14.87 | 14.33 | 14.72 | 14.47 | qfq | 4,657,800 | 68,526,765 | 1.03% |
| 2023-12-05 | 14.92 | 14.99 | 14.57 | 14.57 | 14.32 | qfq | 4,258,485 | 62,563,396 | -3.00% |
| 2023-12-04 | 15.19 | 15.19 | 14.90 | 15.02 | 14.76 | qfq | 5,331,737 | 80,067,045 | -1.25% |
| 2023-12-01 | 15.34 | 15.57 | 15.06 | 15.21 | 14.95 | qfq | 5,000,603 | 75,893,619 | -1.30% |
| 2023-11-30 | 15.65 | 15.78 | 15.22 | 15.41 | 15.15 | qfq | 6,632,400 | 102,535,929 | -2.03% |
| 2023-11-29 | 15.55 | 15.99 | 15.48 | 15.73 | 15.46 | qfq | 11,839,023 | 186,001,841 | -1.26% |
| 2023-11-28 | 14.79 | 16.18 | 14.79 | 15.93 | 15.66 | qfq | 24,988,520 | 391,507,455 | 7.78% |
| 2023-11-27 | 14.50 | 14.90 | 14.47 | 14.78 | 14.53 | qfq | 7,219,839 | 106,386,441 | 1.93% |
| 2023-11-24 | 14.82 | 14.93 | 14.46 | 14.50 | 14.25 | qfq | 4,862,087 | 71,083,734 | -2.16% |
| 2023-11-23 | 14.64 | 14.91 | 14.59 | 14.82 | 14.57 | qfq | 6,227,801 | 91,914,288 | 0.82% |
| 2023-11-22 | 14.83 | 14.96 | 14.50 | 14.70 | 14.45 | qfq | 6,871,830 | 100,838,065 | -0.81% |
| 2023-11-21 | 15.05 | 15.23 | 14.75 | 14.82 | 14.57 | qfq | 8,344,867 | 124,790,233 | -0.74% |
| 2023-11-20 | 14.67 | 15.04 | 14.67 | 14.93 | 14.67 | qfq | 10,635,340 | 158,328,069 | 0.40% |
| 2023-11-17 | 14.80 | 14.96 | 14.65 | 14.87 | 14.62 | qfq | 12,144,216 | 179,695,094 | -0.54% |
| 2023-11-16 | 15.52 | 15.70 | 14.88 | 14.95 | 14.69 | qfq | 30,822,771 | 468,035,145 | -3.11% |
| 2023-11-15 | 14.32 | 15.43 | 14.32 | 15.43 | 15.17 | qfq | 19,667,083 | 300,590,811 | 9.98% |
| 2023-11-14 | 13.91 | 14.66 | 13.86 | 14.03 | 13.79 | qfq | 15,968,859 | 227,342,724 | 2.04% |
| 2023-11-13 | 13.31 | 14.14 | 13.26 | 13.75 | 13.51 | qfq | 14,557,939 | 200,615,357 | 3.00% |
| 2023-11-10 | 13.06 | 13.51 | 13.00 | 13.35 | 13.12 | qfq | 7,317,601 | 97,131,515 | 1.14% |
| 2023-11-09 | 13.16 | 13.35 | 13.15 | 13.20 | 12.97 | qfq | 3,702,000 | 48,993,845 | -0.38% |
| 2023-11-08 | 13.20 | 13.35 | 13.15 | 13.25 | 13.02 | qfq | 3,473,930 | 46,025,565 | 0.15% |
| 2023-11-07 | 13.33 | 13.35 | 13.08 | 13.23 | 13.00 | qfq | 3,654,210 | 48,098,100 | -0.82% |
| 2023-11-06 | 13.05 | 13.36 | 13.05 | 13.34 | 13.11 | qfq | 5,003,819 | 66,370,386 | 3.17% |
| 2023-11-03 | 12.62 | 13.03 | 12.62 | 12.93 | 12.71 | qfq | 4,334,300 | 56,015,512 | 2.13% |
| 2023-11-02 | 12.92 | 13.00 | 12.64 | 12.66 | 12.44 | qfq | 3,203,624 | 40,915,397 | -1.86% |
| 2023-11-01 | 12.75 | 12.96 | 12.65 | 12.90 | 12.68 | qfq | 3,701,860 | 47,658,757 | 1.18% |
| 2023-10-31 | 12.92 | 12.97 | 12.66 | 12.75 | 12.53 | qfq | 3,878,236 | 49,667,980 | -1.09% |
| 2023-10-30 | 12.75 | 12.96 | 12.69 | 12.89 | 12.67 | qfq | 3,887,056 | 49,961,255 | 0.47% |
| 2023-10-27 | 12.44 | 12.94 | 12.35 | 12.83 | 12.61 | qfq | 4,050,522 | 51,311,484 | 2.48% |
| 2023-10-26 | 12.40 | 12.58 | 12.20 | 12.52 | 12.31 | qfq | 3,844,680 | 47,495,245 | 0.72% |
| 2023-10-25 | 12.47 | 12.82 | 12.42 | 12.43 | 12.22 | qfq | 3,684,642 | 46,288,798 | -0.08% |
| 2023-10-24 | 12.24 | 12.59 | 12.15 | 12.44 | 12.23 | qfq | 4,514,900 | 56,059,763 | 2.39% |
| 2023-10-23 | 12.51 | 12.54 | 12.08 | 12.15 | 11.94 | qfq | 3,979,500 | 48,789,552 | -3.57% |
| 2023-10-20 | 12.50 | 12.86 | 12.47 | 12.60 | 12.38 | qfq | 4,587,367 | 58,186,241 | 0.24% |
| 2023-10-19 | 12.59 | 12.79 | 12.50 | 12.57 | 12.36 | qfq | 3,455,380 | 43,649,236 | -0.48% |
| 2023-10-18 | 12.93 | 12.96 | 12.60 | 12.63 | 12.41 | qfq | 3,088,880 | 39,243,204 | -2.24% |
| 2023-10-17 | 13.04 | 13.13 | 12.85 | 12.92 | 12.70 | qfq | 3,243,900 | 42,024,060 | -1.15% |
| 2023-10-16 | 13.31 | 13.31 | 12.96 | 13.07 | 12.85 | qfq | 4,419,990 | 57,820,142 | -1.43% |
| 2023-10-13 | 13.51 | 13.54 | 13.08 | 13.26 | 13.03 | qfq | 6,463,458 | 85,358,514 | -2.50% |
| 2023-10-12 | 13.38 | 13.68 | 13.28 | 13.60 | 13.37 | qfq | 5,787,100 | 78,196,489 | 1.49% |
| 2023-10-11 | 13.34 | 13.58 | 13.16 | 13.40 | 13.17 | qfq | 5,200,881 | 69,423,434 | 1.13% |
| 2023-10-10 | 13.36 | 13.56 | 13.22 | 13.25 | 13.02 | qfq | 3,521,500 | 46,966,754 | -0.75% |
| 2023-10-09 | 13.60 | 13.62 | 13.24 | 13.35 | 13.12 | qfq | 5,193,213 | 69,383,982 | -1.84% |
| 2023-09-28 | 13.86 | 14.02 | 13.58 | 13.60 | 13.37 | qfq | 6,658,314 | 91,387,932 | -2.02% |
| 2023-09-27 | 13.50 | 14.27 | 13.45 | 13.88 | 13.64 | qfq | 9,004,570 | 125,294,393 | 2.81% |
| 2023-09-26 | 13.62 | 13.75 | 13.44 | 13.50 | 13.27 | qfq | 4,046,260 | 54,805,913 | -0.88% |
| 2023-09-25 | 14.05 | 14.15 | 13.57 | 13.62 | 13.39 | qfq | 5,123,865 | 70,365,864 | -2.71% |
| 2023-09-22 | 13.55 | 14.05 | 13.55 | 14.00 | 13.76 | qfq | 4,067,911 | 56,349,342 | 3.32% |
| 2023-09-21 | 13.60 | 13.86 | 13.55 | 13.55 | 13.32 | qfq | 2,889,051 | 39,508,945 | -0.81% |
| 2023-09-20 | 13.92 | 13.97 | 13.62 | 13.66 | 13.43 | qfq | 4,156,129 | 57,227,716 | -1.59% |
| 2023-09-19 | 14.25 | 14.25 | 13.79 | 13.88 | 13.64 | qfq | 3,643,242 | 50,668,189 | -2.12% |
| 2023-09-18 | 14.10 | 14.42 | 13.91 | 14.18 | 13.94 | qfq | 3,475,100 | 49,411,953 | 0.93% |
| 2023-09-15 | 14.16 | 14.29 | 13.93 | 14.05 | 13.81 | qfq | 2,632,900 | 37,112,386 | 0.36% |
| 2023-09-14 | 14.15 | 14.22 | 13.91 | 14.00 | 13.76 | qfq | 2,401,668 | 33,689,993 | -0.85% |
| 2023-09-13 | 14.47 | 14.47 | 13.92 | 14.12 | 13.88 | qfq | 4,466,786 | 62,987,226 | -1.88% |
| 2023-09-12 | 14.59 | 14.66 | 14.35 | 14.39 | 14.14 | qfq | 3,343,420 | 48,384,534 | -0.83% |
| 2023-09-11 | 14.42 | 14.65 | 14.15 | 14.51 | 14.26 | qfq | 3,457,720 | 49,995,413 | 0.69% |
| 2023-09-08 | 14.40 | 14.52 | 14.32 | 14.41 | 14.16 | qfq | 2,345,686 | 33,827,397 | 0.21% |
| 2023-09-07 | 14.87 | 14.94 | 14.34 | 14.38 | 14.13 | qfq | 3,997,700 | 58,185,957 | -2.71% |
| 2023-09-06 | 14.71 | 14.85 | 14.60 | 14.78 | 14.53 | qfq | 2,963,374 | 43,639,311 | -0.07% |
| 2023-09-05 | 14.72 | 14.91 | 14.61 | 14.79 | 14.54 | qfq | 3,664,769 | 54,126,557 | 0.20% |
| 2023-09-04 | 14.51 | 14.77 | 14.38 | 14.76 | 14.51 | qfq | 5,131,230 | 74,988,296 | 2.93% |
| 2023-09-01 | 14.32 | 14.51 | 14.27 | 14.34 | 14.09 | qfq | 3,502,040 | 50,365,563 | 0.70% |
| 2023-08-31 | 14.35 | 14.47 | 14.21 | 14.24 | 14.00 | qfq | 3,226,903 | 46,124,685 | -1.25% |
| 2023-08-30 | 14.29 | 14.55 | 14.18 | 14.42 | 14.17 | qfq | 5,491,463 | 79,123,220 | 0.63% |
| 2023-08-29 | 13.48 | 14.40 | 13.37 | 14.33 | 14.09 | qfq | 10,333,484 | 144,949,733 | 7.10% |
| 2023-08-28 | 13.89 | 14.07 | 13.35 | 13.38 | 13.15 | qfq | 6,644,300 | 91,061,003 | 0.98% |
| 2023-08-25 | 13.57 | 13.65 | 13.18 | 13.25 | 13.02 | qfq | 4,952,244 | 66,181,181 | -3.00% |
| 2023-08-24 | 13.35 | 13.85 | 13.33 | 13.66 | 13.43 | qfq | 5,096,792 | 69,546,921 | 1.94% |
| 2023-08-23 | 13.88 | 13.89 | 13.39 | 13.40 | 13.17 | qfq | 4,825,124 | 65,304,473 | -3.87% |
| 2023-08-22 | 13.83 | 13.95 | 13.54 | 13.94 | 13.70 | qfq | 4,615,885 | 63,531,440 | 1.09% |
| 2023-08-21 | 13.80 | 13.95 | 13.72 | 13.79 | 13.55 | qfq | 3,252,891 | 44,997,299 | 0.00% |
| 2023-08-18 | 14.19 | 14.26 | 13.74 | 13.79 | 13.55 | qfq | 5,495,757 | 76,615,407 | -2.68% |
| 2023-08-17 | 14.01 | 14.25 | 13.87 | 14.17 | 13.93 | qfq | 4,537,825 | 64,083,000 | 1.21% |
| 2023-08-16 | 14.25 | 14.39 | 13.93 | 14.00 | 13.76 | qfq | 4,088,763 | 57,686,881 | -1.82% |
| 2023-08-15 | 14.47 | 14.58 | 14.08 | 14.26 | 14.02 | qfq | 6,005,380 | 85,490,129 | -2.06% |
| 2023-08-14 | 15.25 | 15.40 | 14.09 | 14.56 | 14.31 | qfq | 11,314,505 | 165,405,527 | -6.96% |
| 2023-08-11 | 16.05 | 16.05 | 15.62 | 15.65 | 15.38 | qfq | 4,354,590 | 68,593,849 | -2.80% |
| 2023-08-10 | 15.61 | 16.21 | 15.60 | 16.10 | 15.82 | qfq | 5,214,072 | 83,360,627 | 3.21% |
| 2023-08-09 | 15.79 | 15.88 | 15.60 | 15.60 | 15.33 | qfq | 2,797,875 | 43,934,576 | -1.95% |
| 2023-08-08 | 16.15 | 16.39 | 15.78 | 15.91 | 15.64 | qfq | 3,652,226 | 58,188,196 | -1.00% |
| 2023-08-07 | 15.70 | 16.07 | 15.61 | 16.07 | 15.80 | qfq | 5,699,843 | 90,836,592 | 2.36% |
| 2023-08-04 | 15.59 | 15.80 | 15.56 | 15.70 | 15.43 | qfq | 4,117,474 | 64,598,527 | 1.03% |
| 2023-08-03 | 15.40 | 15.75 | 15.40 | 15.54 | 15.27 | qfq | 3,287,718 | 51,238,571 | 0.52% |
| 2023-08-02 | 15.75 | 15.75 | 15.40 | 15.46 | 15.20 | qfq | 4,824,404 | 74,653,570 | -1.72% |
| 2023-08-01 | 16.06 | 16.14 | 15.53 | 15.73 | 15.46 | qfq | 7,588,512 | 119,783,360 | -2.66% |
| 2023-07-31 | 16.03 | 16.36 | 16.01 | 16.16 | 15.88 | qfq | 5,059,660 | 81,894,940 | 0.50% |
| 2023-07-28 | 16.34 | 16.36 | 15.88 | 16.08 | 15.81 | qfq | 7,811,067 | 125,389,174 | -2.31% |
| 2023-07-27 | 16.00 | 17.28 | 16.00 | 16.46 | 16.18 | qfq | 12,329,540 | 204,279,267 | 2.11% |
| 2023-07-26 | 16.33 | 16.41 | 16.03 | 16.12 | 15.84 | qfq | 4,371,000 | 70,550,173 | -1.29% |
| 2023-07-25 | 16.16 | 16.39 | 16.16 | 16.33 | 16.05 | qfq | 5,101,855 | 83,059,676 | 1.68% |
| 2023-07-24 | 16.67 | 16.77 | 16.05 | 16.06 | 15.79 | qfq | 8,940,200 | 146,113,736 | -4.23% |
| 2023-07-21 | 16.66 | 17.48 | 16.26 | 16.77 | 16.48 | qfq | 11,239,241 | 190,129,805 | 0.60% |
| 2023-07-20 | 17.17 | 17.42 | 16.60 | 16.67 | 16.39 | qfq | 9,595,111 | 163,616,055 | -2.34% |
| 2023-07-19 | 17.33 | 17.33 | 16.90 | 17.07 | 16.78 | qfq | 5,437,789 | 92,807,158 | -0.81% |
| 2023-07-18 | 17.84 | 17.97 | 17.17 | 17.21 | 16.92 | qfq | 9,003,939 | 157,177,783 | -2.71% |