RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
大为股份002213.SZ
最近收盘价25.092026-07-17
最近交易日2026-07-17
成交量（股）13,170,800
成交额（元）342,433,231
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.021 | — | — | — | 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 | 27.59 | 27.94 | 25.09 | 25.09 | 25.09 | qfq | 13,170,800 | 342,433,231 | -10.01% |
| 2026-07-16 | 28.61 | 29.21 | 27.73 | 27.88 | 27.88 | qfq | 10,190,276 | 288,951,787 | -4.16% |
| 2026-07-15 | 31.69 | 31.79 | 29.07 | 29.09 | 29.09 | qfq | 11,560,214 | 347,205,078 | -7.33% |
| 2026-07-14 | 29.93 | 31.48 | 29.60 | 31.39 | 31.39 | qfq | 13,556,832 | 415,846,617 | 4.91% |
| 2026-07-13 | 32.20 | 33.10 | 29.75 | 29.92 | 29.92 | qfq | 12,592,800 | 392,852,261 | -9.28% |
| 2026-07-10 | 33.66 | 34.19 | 32.98 | 32.98 | 32.98 | qfq | 13,340,788 | 448,296,385 | -1.82% |
| 2026-07-09 | 32.00 | 33.88 | 30.50 | 33.59 | 33.59 | qfq | 16,490,945 | 531,695,008 | 6.87% |
| 2026-07-08 | 33.02 | 33.69 | 31.32 | 31.43 | 31.43 | qfq | 12,117,743 | 388,077,860 | -5.76% |
| 2026-07-07 | 35.00 | 35.12 | 33.35 | 33.35 | 33.35 | qfq | 10,236,302 | 349,800,281 | -5.23% |
| 2026-07-06 | 35.80 | 36.34 | 34.48 | 35.19 | 35.19 | qfq | 12,229,800 | 433,637,468 | 0.57% |
| 2026-07-03 | 34.54 | 35.77 | 33.75 | 34.99 | 34.99 | qfq | 11,406,600 | 398,394,908 | 0.26% |
| 2026-07-02 | 34.74 | 36.46 | 33.30 | 34.90 | 34.90 | qfq | 13,977,800 | 487,943,845 | -5.03% |
| 2026-07-01 | 36.75 | 38.38 | 36.21 | 36.75 | 36.75 | qfq | 17,934,800 | 663,622,701 | 0.03% |
| 2026-06-30 | 34.81 | 37.11 | 34.34 | 36.74 | 36.74 | qfq | 16,115,202 | 577,522,427 | 6.62% |
| 2026-06-29 | 36.88 | 36.88 | 33.23 | 34.46 | 34.46 | qfq | 18,259,910 | 633,926,301 | -6.56% |
| 2026-06-26 | 38.50 | 38.86 | 36.85 | 36.88 | 36.88 | qfq | 20,579,511 | 777,178,543 | -7.31% |
| 2026-06-25 | 40.40 | 41.00 | 39.46 | 39.79 | 39.79 | qfq | 23,311,002 | 938,880,118 | 1.14% |
| 2026-06-24 | 38.31 | 40.55 | 36.75 | 39.34 | 39.34 | qfq | 22,935,500 | 892,387,567 | -1.08% |
| 2026-06-23 | 41.92 | 41.93 | 39.39 | 39.77 | 39.77 | qfq | 22,580,701 | 916,326,591 | -5.20% |
| 2026-06-22 | 40.07 | 42.00 | 38.68 | 41.95 | 41.95 | qfq | 34,576,515 | 1,409,148,344 | 4.69% |
| 2026-06-18 | 39.92 | 40.85 | 39.42 | 40.07 | 40.07 | qfq | 26,726,901 | 1,072,901,674 | -1.52% |
| 2026-06-17 | 38.00 | 41.05 | 37.08 | 40.69 | 40.69 | qfq | 37,250,790 | 1,450,841,677 | 4.82% |
| 2026-06-16 | 39.01 | 39.25 | 38.11 | 38.82 | 38.82 | qfq | 26,684,365 | 1,032,557,568 | -1.05% |
| 2026-06-15 | 38.55 | 39.33 | 37.40 | 39.23 | 39.23 | qfq | 31,930,682 | 1,225,822,335 | 2.72% |
| 2026-06-12 | 39.10 | 39.63 | 38.08 | 38.19 | 38.19 | qfq | 34,008,990 | 1,318,327,858 | -1.50% |
| 2026-06-11 | 35.33 | 39.53 | 35.07 | 38.77 | 38.77 | qfq | 44,918,120 | 1,714,813,215 | 7.87% |
| 2026-06-10 | 35.80 | 37.50 | 35.51 | 35.94 | 35.94 | qfq | 18,208,700 | 662,325,074 | -2.50% |
| 2026-06-09 | 36.36 | 37.14 | 35.61 | 36.86 | 36.86 | qfq | 21,815,945 | 795,536,129 | 3.68% |
| 2026-06-08 | 35.93 | 37.68 | 34.86 | 35.55 | 35.55 | qfq | 21,039,274 | 759,562,101 | -5.85% |
| 2026-06-05 | 38.00 | 39.50 | 37.11 | 37.76 | 37.76 | qfq | 36,827,161 | 1,417,737,415 | -2.15% |
| 2026-06-04 | 34.60 | 38.59 | 34.00 | 38.59 | 38.59 | qfq | 15,367,961 | 580,503,496 | 10.01% |
| 2026-06-03 | 34.03 | 36.49 | 33.91 | 35.08 | 35.08 | qfq | 20,938,385 | 743,472,815 | 2.04% |
| 2026-06-02 | 32.97 | 34.77 | 31.67 | 34.38 | 34.38 | qfq | 18,385,356 | 612,466,344 | 3.99% |
| 2026-06-01 | 34.59 | 34.80 | 33.05 | 33.06 | 33.06 | qfq | 11,023,222 | 372,993,642 | -3.14% |
| 2026-05-29 | 36.13 | 36.50 | 33.77 | 34.13 | 34.13 | qfq | 15,821,901 | 550,140,663 | -5.48% |
| 2026-05-28 | 35.46 | 36.50 | 35.30 | 36.11 | 36.11 | qfq | 14,008,101 | 504,125,627 | 0.92% |
| 2026-05-27 | 38.11 | 38.38 | 35.61 | 35.78 | 35.78 | qfq | 17,801,300 | 656,606,519 | -3.92% |
| 2026-05-26 | 38.72 | 38.86 | 36.36 | 37.24 | 37.24 | qfq | 21,038,703 | 778,175,273 | -4.32% |
| 2026-05-25 | 38.98 | 39.30 | 38.02 | 38.92 | 38.92 | qfq | 18,728,302 | 726,087,149 | -0.15% |
| 2026-05-22 | 38.68 | 39.28 | 37.63 | 38.98 | 38.98 | qfq | 19,488,775 | 751,052,675 | 1.70% |
| 2026-05-21 | 41.94 | 41.95 | 38.01 | 38.33 | 38.33 | qfq | 32,515,886 | 1,292,040,696 | -8.59% |
| 2026-05-20 | 40.27 | 42.84 | 40.05 | 41.93 | 41.93 | qfq | 29,637,401 | 1,234,513,051 | 3.40% |
| 2026-05-19 | 40.09 | 40.95 | 38.45 | 40.55 | 40.55 | qfq | 20,712,901 | 824,523,431 | 0.62% |
| 2026-05-18 | 40.71 | 42.14 | 39.83 | 40.30 | 40.30 | qfq | 20,267,377 | 831,320,172 | -0.84% |
| 2026-05-15 | 41.27 | 42.15 | 40.07 | 40.64 | 40.64 | qfq | 20,449,701 | 838,856,047 | -2.03% |
| 2026-05-14 | 43.61 | 43.99 | 41.45 | 41.48 | 41.48 | qfq | 26,962,899 | 1,154,200,864 | -4.80% |
| 2026-05-13 | 43.10 | 43.74 | 42.50 | 43.57 | 43.57 | qfq | 27,168,423 | 1,172,844,624 | 0.14% |
| 2026-05-12 | 43.81 | 45.30 | 43.11 | 43.51 | 43.51 | qfq | 25,110,900 | 1,104,434,846 | -3.55% |
| 2026-05-11 | 43.42 | 46.30 | 43.30 | 45.11 | 45.11 | qfq | 38,565,261 | 1,745,237,818 | 4.54% |
| 2026-05-08 | 38.58 | 43.43 | 38.50 | 43.15 | 43.15 | qfq | 46,369,100 | 1,948,631,895 | 7.98% |
| 2026-05-07 | 38.84 | 40.50 | 37.90 | 39.96 | 39.96 | qfq | 44,032,999 | 1,721,203,451 | 2.20% |
| 2026-05-06 | 38.93 | 40.88 | 38.00 | 39.10 | 39.10 | qfq | 45,777,720 | 1,798,006,734 | 4.83% |
| 2026-04-30 | 37.00 | 38.41 | 36.44 | 37.30 | 37.30 | qfq | 41,870,610 | 1,569,147,965 | 0.78% |
| 2026-04-29 | 35.38 | 37.26 | 34.88 | 37.01 | 37.01 | qfq | 38,597,722 | 1,397,174,366 | 3.67% |
| 2026-04-28 | 36.54 | 37.36 | 35.50 | 35.70 | 35.70 | qfq | 36,430,550 | 1,328,519,034 | -2.25% |
| 2026-04-27 | 36.21 | 37.00 | 35.72 | 36.52 | 36.52 | qfq | 40,257,850 | 1,465,124,464 | 2.47% |
| 2026-04-24 | 34.16 | 36.58 | 33.63 | 35.64 | 35.64 | qfq | 48,954,550 | 1,716,049,876 | 4.42% |
| 2026-04-23 | 36.12 | 36.49 | 33.69 | 34.13 | 34.13 | qfq | 27,983,299 | 967,002,997 | -4.69% |
| 2026-04-22 | 36.12 | 36.12 | 35.27 | 35.81 | 35.81 | qfq | 23,535,862 | 839,653,580 | -1.02% |
| 2026-04-21 | 37.28 | 37.28 | 35.96 | 36.18 | 36.18 | qfq | 24,411,862 | 887,889,206 | -3.00% |
| 2026-04-20 | 37.25 | 38.00 | 36.56 | 37.30 | 37.30 | qfq | 35,626,551 | 1,321,982,518 | -1.14% |
| 2026-04-17 | 39.06 | 39.45 | 37.19 | 37.73 | 37.73 | qfq | 54,784,662 | 2,082,209,224 | -1.59% |
| 2026-04-16 | 34.89 | 38.34 | 33.87 | 38.34 | 38.34 | qfq | 43,375,299 | 1,592,370,784 | 10.01% |
| 2026-04-15 | 37.97 | 37.97 | 34.27 | 34.85 | 34.85 | qfq | 57,420,599 | 2,045,451,589 | -8.48% |
| 2026-04-14 | 34.88 | 38.08 | 34.53 | 38.08 | 38.08 | qfq | 17,972,601 | 662,636,217 | 9.99% |
| 2026-04-13 | 32.71 | 35.03 | 32.71 | 34.62 | 34.62 | qfq | 42,904,429 | 1,469,644,442 | 2.21% |
| 2026-04-10 | 33.09 | 34.94 | 32.38 | 33.87 | 33.87 | qfq | 67,657,956 | 2,284,728,127 | 4.18% |
| 2026-04-09 | 30.16 | 32.51 | 30.16 | 32.51 | 32.51 | qfq | 65,026,575 | 2,082,697,509 | 10.02% |
| 2026-04-08 | 27.75 | 29.55 | 27.75 | 29.55 | 29.55 | qfq | 21,937,494 | 632,037,421 | 10.01% |
| 2026-04-07 | 26.46 | 28.07 | 26.07 | 26.86 | 26.86 | qfq | 15,584,385 | 423,432,959 | 0.94% |
| 2026-04-03 | 29.05 | 29.20 | 26.48 | 26.61 | 26.61 | qfq | 26,704,004 | 733,798,290 | -9.30% |
| 2026-04-02 | 29.28 | 30.20 | 29.03 | 29.34 | 29.34 | qfq | 20,144,200 | 596,518,800 | 0.17% |
| 2026-04-01 | 30.16 | 30.26 | 28.80 | 29.29 | 29.29 | qfq | 25,002,550 | 736,906,497 | 0.55% |
| 2026-03-31 | 30.33 | 30.45 | 29.13 | 29.13 | 29.13 | qfq | 27,442,938 | 812,399,690 | -6.03% |
| 2026-03-30 | 30.70 | 31.90 | 29.92 | 31.00 | 31.00 | qfq | 34,227,600 | 1,055,053,460 | 1.08% |
| 2026-03-27 | 28.98 | 31.00 | 27.66 | 30.67 | 30.67 | qfq | 37,967,200 | 1,127,458,885 | 2.88% |
| 2026-03-26 | 28.98 | 30.10 | 28.50 | 29.81 | 29.81 | qfq | 26,690,489 | 786,139,449 | 0.78% |
| 2026-03-25 | 29.35 | 30.21 | 29.20 | 29.58 | 29.58 | qfq | 24,904,264 | 740,232,395 | 0.65% |
| 2026-03-24 | 28.63 | 29.44 | 27.77 | 29.39 | 29.39 | qfq | 28,337,951 | 816,054,038 | 4.96% |
| 2026-03-23 | 28.63 | 29.76 | 27.63 | 28.00 | 28.00 | qfq | 25,601,302 | 737,284,864 | -3.91% |
| 2026-03-20 | 29.60 | 30.79 | 28.96 | 29.14 | 29.14 | qfq | 28,031,161 | 835,708,225 | -1.55% |
| 2026-03-19 | 29.37 | 30.43 | 29.21 | 29.60 | 29.60 | qfq | 28,005,490 | 836,491,517 | -3.20% |
| 2026-03-18 | 29.47 | 31.35 | 29.16 | 30.58 | 30.58 | qfq | 43,032,002 | 1,302,833,759 | 5.01% |
| 2026-03-17 | 29.20 | 29.65 | 28.92 | 29.12 | 29.12 | qfq | 28,242,200 | 827,163,524 | -2.51% |
| 2026-03-16 | 28.20 | 29.88 | 28.03 | 29.87 | 29.87 | qfq | 48,678,089 | 1,414,089,115 | 5.25% |
| 2026-03-13 | 26.50 | 29.34 | 26.43 | 28.38 | 28.38 | qfq | 49,230,414 | 1,408,853,206 | 6.41% |
| 2026-03-12 | 27.22 | 27.90 | 26.55 | 26.67 | 26.67 | qfq | 12,353,301 | 333,869,349 | -2.84% |
| 2026-03-11 | 28.07 | 28.40 | 27.45 | 27.45 | 27.45 | qfq | 15,995,100 | 445,744,636 | -2.66% |
| 2026-03-10 | 28.05 | 28.43 | 27.85 | 28.20 | 28.20 | qfq | 15,245,800 | 428,767,483 | 1.44% |
| 2026-03-09 | 27.48 | 27.85 | 26.89 | 27.80 | 27.80 | qfq | 15,101,600 | 412,859,138 | -0.68% |
| 2026-03-06 | 26.70 | 28.08 | 26.69 | 27.99 | 27.99 | qfq | 18,599,500 | 515,315,986 | 3.02% |
| 2026-03-05 | 27.50 | 27.78 | 26.91 | 27.17 | 27.17 | qfq | 13,744,900 | 375,464,946 | 0.70% |
| 2026-03-04 | 25.45 | 27.80 | 25.40 | 26.98 | 26.98 | qfq | 18,407,301 | 497,598,127 | 3.69% |
| 2026-03-03 | 27.70 | 27.97 | 26.00 | 26.02 | 26.02 | qfq | 16,507,300 | 443,112,064 | -6.06% |
| 2026-03-02 | 27.50 | 28.80 | 27.48 | 27.70 | 27.70 | qfq | 21,884,388 | 615,781,647 | -2.43% |
| 2026-02-27 | 26.88 | 28.55 | 26.53 | 28.39 | 28.39 | qfq | 23,792,489 | 657,875,555 | 4.07% |
| 2026-02-26 | 27.82 | 27.88 | 27.10 | 27.28 | 27.28 | qfq | 13,954,246 | 381,841,509 | 0.15% |
| 2026-02-25 | 27.08 | 27.30 | 26.52 | 27.24 | 27.24 | qfq | 14,811,600 | 399,972,839 | 0.15% |
| 2026-02-24 | 26.64 | 27.38 | 26.15 | 27.20 | 27.20 | qfq | 16,301,800 | 439,624,116 | 3.74% |
| 2026-02-13 | 26.00 | 26.53 | 25.84 | 26.22 | 26.22 | qfq | 10,788,200 | 283,832,481 | 0.50% |
| 2026-02-12 | 25.82 | 26.19 | 25.60 | 26.09 | 26.09 | qfq | 12,202,500 | 316,867,402 | 2.31% |
| 2026-02-11 | 25.82 | 25.85 | 25.50 | 25.50 | 25.50 | qfq | 6,801,089 | 174,535,303 | -1.28% |
| 2026-02-10 | 26.21 | 26.29 | 25.79 | 25.83 | 25.83 | qfq | 9,294,900 | 241,521,812 | -1.41% |
| 2026-02-09 | 25.98 | 26.23 | 25.82 | 26.20 | 26.20 | qfq | 10,422,600 | 271,976,048 | 2.42% |
| 2026-02-06 | 25.40 | 25.87 | 24.96 | 25.58 | 25.58 | qfq | 10,136,800 | 258,456,649 | -0.35% |
| 2026-02-05 | 25.57 | 25.83 | 25.30 | 25.67 | 25.67 | qfq | 11,344,400 | 290,369,335 | -2.17% |
| 2026-02-04 | 26.54 | 26.66 | 25.91 | 26.24 | 26.24 | qfq | 13,810,589 | 362,285,821 | -2.53% |
| 2026-02-03 | 26.63 | 26.99 | 26.18 | 26.92 | 26.92 | qfq | 17,835,600 | 475,705,230 | 3.46% |
| 2026-02-02 | 26.80 | 27.03 | 26.00 | 26.02 | 26.02 | qfq | 19,511,400 | 515,493,285 | -5.38% |
| 2026-01-30 | 28.18 | 28.78 | 26.88 | 27.50 | 27.50 | qfq | 26,119,501 | 722,118,927 | -4.61% |
| 2026-01-29 | 27.94 | 30.00 | 27.71 | 28.83 | 28.83 | qfq | 34,743,512 | 1,012,654,933 | 3.11% |
| 2026-01-28 | 28.45 | 29.08 | 27.94 | 27.96 | 27.96 | qfq | 19,506,965 | 554,279,582 | -1.65% |
| 2026-01-27 | 27.71 | 28.93 | 27.10 | 28.43 | 28.43 | qfq | 22,029,800 | 619,092,022 | 0.25% |
| 2026-01-26 | 29.61 | 29.93 | 28.18 | 28.36 | 28.36 | qfq | 24,174,801 | 699,564,920 | -3.86% |
| 2026-01-23 | 29.32 | 29.81 | 28.69 | 29.50 | 29.50 | qfq | 38,586,962 | 1,121,972,748 | -2.48% |
| 2026-01-22 | 32.25 | 32.46 | 29.79 | 30.25 | 30.25 | qfq | 39,158,758 | 1,201,735,461 | -3.72% |
| 2026-01-21 | 31.00 | 32.50 | 30.76 | 31.42 | 31.42 | qfq | 44,112,906 | 1,404,728,240 | -0.95% |
| 2026-01-20 | 30.81 | 32.61 | 30.48 | 31.72 | 31.72 | qfq | 47,837,014 | 1,522,871,145 | 1.99% |
| 2026-01-19 | 30.32 | 31.16 | 29.39 | 31.10 | 31.10 | qfq | 44,557,812 | 1,348,358,704 | 2.57% |
| 2026-01-16 | 29.43 | 32.03 | 29.00 | 30.32 | 30.32 | qfq | 61,155,966 | 1,847,875,703 | 3.52% |
| 2026-01-15 | 27.71 | 29.80 | 27.50 | 29.29 | 29.29 | qfq | 41,728,310 | 1,201,723,646 | 3.17% |
| 2026-01-14 | 29.12 | 29.64 | 27.89 | 28.39 | 28.39 | qfq | 43,897,000 | 1,266,932,255 | -1.97% |
| 2026-01-13 | 28.70 | 30.50 | 27.87 | 28.96 | 28.96 | qfq | 59,272,800 | 1,728,677,343 | 1.05% |
| 2026-01-12 | 28.20 | 28.80 | 28.15 | 28.66 | 28.66 | qfq | 37,648,635 | 1,074,919,126 | 3.50% |
| 2026-01-09 | 27.95 | 28.28 | 27.40 | 27.69 | 27.69 | qfq | 34,060,364 | 946,024,753 | -2.84% |
| 2026-01-08 | 27.94 | 29.32 | 27.94 | 28.50 | 28.50 | qfq | 39,038,600 | 1,119,496,461 | 0.35% |
| 2026-01-07 | 30.13 | 30.77 | 28.11 | 28.40 | 28.40 | qfq | 61,229,461 | 1,785,466,953 | 0.35% |
| 2026-01-06 | 27.98 | 28.86 | 27.30 | 28.30 | 28.30 | qfq | 44,037,910 | 1,240,499,999 | 2.91% |
| 2026-01-05 | 26.43 | 27.90 | 26.38 | 27.50 | 27.50 | qfq | 31,366,777 | 855,217,044 | 5.85% |
| 2025-12-31 | 26.79 | 26.98 | 25.83 | 25.98 | 25.98 | qfq | 19,032,677 | 496,933,590 | -2.73% |
| 2025-12-30 | 26.52 | 27.49 | 26.46 | 26.71 | 26.71 | qfq | 19,691,002 | 531,008,064 | -0.71% |
| 2025-12-29 | 27.45 | 27.76 | 26.73 | 26.90 | 26.90 | qfq | 25,236,031 | 683,731,692 | -2.36% |
| 2025-12-26 | 27.09 | 28.22 | 26.88 | 27.55 | 27.55 | qfq | 38,411,400 | 1,063,919,950 | 1.70% |
| 2025-12-25 | 26.70 | 27.98 | 26.58 | 27.09 | 27.09 | qfq | 36,808,000 | 1,000,828,719 | 1.31% |
| 2025-12-24 | 26.05 | 27.07 | 25.98 | 26.74 | 26.74 | qfq | 34,276,000 | 913,095,253 | 3.04% |
| 2025-12-23 | 25.51 | 26.15 | 25.28 | 25.95 | 25.95 | qfq | 22,364,200 | 575,430,074 | 1.25% |
| 2025-12-22 | 25.53 | 26.50 | 25.47 | 25.63 | 25.63 | qfq | 27,913,301 | 724,974,670 | 1.22% |
| 2025-12-19 | 26.73 | 26.95 | 25.21 | 25.32 | 25.32 | qfq | 34,955,700 | 893,558,768 | -4.60% |
| 2025-12-18 | 25.32 | 27.70 | 25.32 | 26.54 | 26.54 | qfq | 46,183,700 | 1,227,171,243 | 5.28% |
| 2025-12-17 | 24.80 | 25.25 | 24.25 | 25.21 | 25.21 | qfq | 17,863,300 | 442,593,864 | 3.15% |
| 2025-12-16 | 25.26 | 25.56 | 24.18 | 24.44 | 24.44 | qfq | 21,108,300 | 519,024,552 | -4.23% |
| 2025-12-15 | 25.75 | 26.08 | 25.43 | 25.52 | 25.52 | qfq | 19,119,700 | 489,877,330 | -3.48% |
| 2025-12-12 | 27.02 | 27.45 | 26.24 | 26.44 | 26.44 | qfq | 22,809,700 | 608,284,996 | -2.07% |
| 2025-12-11 | 28.01 | 28.23 | 27.00 | 27.00 | 27.00 | qfq | 21,704,300 | 595,747,850 | -1.85% |
| 2025-12-10 | 27.37 | 27.84 | 26.70 | 27.51 | 27.51 | qfq | 24,137,800 | 656,090,254 | -0.11% |
| 2025-12-09 | 27.94 | 28.38 | 27.54 | 27.54 | 27.54 | qfq | 30,455,900 | 849,242,284 | -2.10% |
| 2025-12-08 | 26.65 | 28.60 | 26.65 | 28.13 | 28.13 | qfq | 43,779,776 | 1,214,900,573 | 5.99% |
| 2025-12-05 | 26.33 | 26.85 | 25.65 | 26.54 | 26.54 | qfq | 26,227,530 | 692,411,763 | 1.22% |
| 2025-12-04 | 26.09 | 26.49 | 25.53 | 26.22 | 26.22 | qfq | 24,154,530 | 626,769,592 | -0.19% |
| 2025-12-03 | 27.45 | 27.60 | 26.16 | 26.27 | 26.27 | qfq | 29,525,600 | 782,789,659 | -4.12% |
| 2025-12-02 | 27.31 | 27.80 | 27.00 | 27.40 | 27.40 | qfq | 26,527,659 | 726,352,146 | -1.47% |
| 2025-12-01 | 27.51 | 28.40 | 27.25 | 27.81 | 27.81 | qfq | 40,460,168 | 1,123,560,584 | 1.53% |
| 2025-11-28 | 26.13 | 27.50 | 26.13 | 27.39 | 27.39 | qfq | 40,405,522 | 1,088,527,425 | 2.66% |
| 2025-11-27 | 27.04 | 28.10 | 26.51 | 26.68 | 26.68 | qfq | 47,244,540 | 1,286,019,976 | -3.40% |
| 2025-11-26 | 29.30 | 29.66 | 27.48 | 27.62 | 27.62 | qfq | 60,079,447 | 1,706,973,077 | -9.05% |
| 2025-11-25 | 29.56 | 30.38 | 28.04 | 30.37 | 30.37 | qfq | 73,118,494 | 2,154,116,147 | 2.32% |
| 2025-11-24 | 32.28 | 32.60 | 29.68 | 29.68 | 29.68 | qfq | 18,017,400 | 544,458,983 | -10.01% |
| 2025-11-21 | 32.98 | 35.56 | 32.98 | 32.98 | 32.98 | qfq | 55,533,200 | 1,870,034,086 | -9.99% |
| 2025-11-20 | 34.88 | 36.64 | 33.60 | 36.64 | 36.64 | qfq | 55,619,734 | 1,961,164,273 | 10.00% |
| 2025-11-19 | 29.00 | 33.31 | 28.61 | 33.31 | 33.31 | qfq | 89,937,012 | 2,847,278,198 | 10.01% |
| 2025-11-18 | 27.70 | 30.28 | 27.70 | 30.28 | 30.28 | qfq | 43,149,673 | 1,282,818,055 | 9.99% |
| 2025-11-17 | 28.79 | 29.20 | 27.34 | 27.53 | 27.53 | qfq | 45,715,403 | 1,282,151,728 | -2.45% |
| 2025-11-14 | 28.97 | 29.29 | 27.88 | 28.22 | 28.22 | qfq | 56,302,902 | 1,610,312,419 | -6.43% |
| 2025-11-13 | 28.01 | 30.79 | 27.58 | 30.16 | 30.16 | qfq | 79,684,832 | 2,363,943,882 | 4.14% |
| 2025-11-12 | 27.96 | 29.50 | 26.66 | 28.96 | 28.96 | qfq | 80,395,701 | 2,245,958,473 | 2.51% |
| 2025-11-11 | 30.99 | 32.04 | 28.16 | 28.25 | 28.25 | qfq | 106,054,901 | 3,227,249,401 | -3.02% |
| 2025-11-10 | 26.66 | 29.13 | 26.50 | 29.13 | 29.13 | qfq | 43,910,312 | 1,256,221,083 | 10.01% |
| 2025-11-07 | 26.68 | 27.98 | 26.38 | 26.48 | 26.48 | qfq | 60,412,100 | 1,634,821,806 | -5.66% |
| 2025-11-06 | 28.70 | 29.50 | 27.40 | 28.07 | 28.07 | qfq | 80,484,270 | 2,270,769,523 | 1.34% |
| 2025-11-05 | 25.38 | 28.28 | 25.38 | 27.70 | 27.70 | qfq | 68,687,050 | 1,846,981,654 | 3.32% |
| 2025-11-04 | 28.51 | 29.38 | 26.74 | 26.81 | 26.81 | qfq | 71,329,970 | 1,989,750,229 | -2.15% |
| 2025-11-03 | 27.00 | 28.20 | 25.58 | 27.40 | 27.40 | qfq | 69,768,100 | 1,893,086,084 | -2.21% |
| 2025-10-31 | 26.02 | 28.32 | 25.26 | 28.02 | 28.02 | qfq | 83,552,152 | 2,262,994,915 | 3.89% |
| 2025-10-30 | 27.77 | 28.60 | 26.51 | 26.97 | 26.97 | qfq | 88,964,398 | 2,445,668,168 | 1.01% |
| 2025-10-29 | 27.65 | 29.41 | 26.00 | 26.70 | 26.70 | qfq | 104,158,476 | 2,881,711,688 | -5.12% |
| 2025-10-28 | 26.94 | 28.14 | 26.88 | 28.14 | 28.14 | qfq | 85,752,594 | 2,393,035,941 | 10.01% |
| 2025-10-27 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | qfq | 3,815,000 | 97,587,700 | 10.02% |
| 2025-10-24 | 21.57 | 23.25 | 21.05 | 23.25 | 23.25 | qfq | 43,892,314 | 988,707,248 | 9.98% |
| 2025-10-23 | 21.07 | 21.98 | 20.38 | 21.14 | 21.14 | qfq | 39,629,303 | 833,906,705 | 0.33% |
| 2025-10-22 | 21.78 | 21.78 | 20.92 | 21.07 | 21.07 | qfq | 40,099,451 | 846,656,236 | -3.53% |
| 2025-10-21 | 19.93 | 21.84 | 19.81 | 21.84 | 21.84 | qfq | 25,441,289 | 537,577,273 | 10.03% |
| 2025-10-20 | 20.70 | 20.90 | 19.68 | 19.85 | 19.85 | qfq | 32,657,831 | 659,010,094 | -2.12% |
| 2025-10-17 | 20.49 | 22.05 | 20.21 | 20.28 | 20.28 | qfq | 34,915,700 | 725,666,820 | -2.87% |
| 2025-10-16 | 20.28 | 21.36 | 20.18 | 20.88 | 20.88 | qfq | 40,121,504 | 837,809,228 | 2.10% |
| 2025-10-15 | 20.41 | 20.78 | 19.96 | 20.45 | 20.45 | qfq | 31,137,100 | 633,163,784 | 0.84% |
| 2025-10-14 | 20.98 | 22.16 | 20.00 | 20.28 | 20.28 | qfq | 48,574,902 | 1,022,899,887 | -0.64% |
| 2025-10-13 | 20.45 | 21.09 | 20.20 | 20.41 | 20.41 | qfq | 45,027,292 | 926,999,152 | -5.11% |
| 2025-10-10 | 21.65 | 23.25 | 21.49 | 21.51 | 21.51 | qfq | 72,820,908 | 1,618,315,151 | -0.78% |
| 2025-10-09 | 20.68 | 21.68 | 19.53 | 21.68 | 21.68 | qfq | 55,645,252 | 1,164,235,917 | 9.99% |
| 2025-09-30 | 18.88 | 20.19 | 18.85 | 19.71 | 19.71 | qfq | 51,445,140 | 1,003,412,576 | 5.46% |
| 2025-09-29 | 18.52 | 18.83 | 18.31 | 18.69 | 18.69 | qfq | 25,244,107 | 469,759,671 | 3.66% |
| 2025-09-26 | 18.48 | 18.73 | 18.01 | 18.03 | 18.03 | qfq | 20,371,010 | 373,403,751 | -4.20% |
| 2025-09-25 | 18.70 | 19.30 | 18.29 | 18.82 | 18.82 | qfq | 31,385,472 | 584,666,003 | -1.72% |
| 2025-09-24 | 18.72 | 19.42 | 18.60 | 19.15 | 19.15 | qfq | 43,349,749 | 827,046,510 | 2.02% |
| 2025-09-23 | 18.42 | 18.80 | 17.91 | 18.77 | 18.77 | qfq | 36,926,439 | 680,381,066 | 1.90% |
| 2025-09-22 | 18.00 | 18.51 | 17.80 | 18.42 | 18.42 | qfq | 41,438,711 | 756,843,637 | -0.65% |
| 2025-09-19 | 17.11 | 18.82 | 17.11 | 18.54 | 18.54 | qfq | 62,719,458 | 1,157,713,289 | 8.36% |
| 2025-09-18 | 17.35 | 17.60 | 16.97 | 17.11 | 17.11 | qfq | 13,545,599 | 234,494,028 | -1.78% |
| 2025-09-17 | 17.53 | 17.76 | 17.39 | 17.42 | 17.42 | qfq | 10,379,000 | 181,571,543 | -1.02% |
| 2025-09-16 | 17.59 | 17.84 | 17.50 | 17.60 | 17.60 | qfq | 11,747,700 | 206,821,695 | -0.96% |
| 2025-09-15 | 18.22 | 18.35 | 17.62 | 17.77 | 17.77 | qfq | 19,668,794 | 351,490,279 | -0.56% |
| 2025-09-12 | 17.30 | 18.19 | 17.30 | 17.87 | 17.87 | qfq | 26,702,300 | 476,476,305 | 3.29% |
| 2025-09-11 | 17.05 | 17.39 | 16.80 | 17.30 | 17.30 | qfq | 9,932,510 | 170,583,557 | 1.41% |
| 2025-09-10 | 17.30 | 17.35 | 17.05 | 17.06 | 17.06 | qfq | 8,434,000 | 144,776,572 | -1.67% |
| 2025-09-09 | 17.02 | 17.47 | 16.91 | 17.35 | 17.35 | qfq | 11,637,806 | 200,024,314 | 1.23% |
| 2025-09-08 | 16.89 | 17.18 | 16.84 | 17.14 | 17.14 | qfq | 7,696,000 | 131,026,616 | 0.94% |
| 2025-09-05 | 16.60 | 17.18 | 16.47 | 16.98 | 16.98 | qfq | 9,726,305 | 163,938,897 | 3.16% |
| 2025-09-04 | 17.10 | 17.29 | 16.34 | 16.46 | 16.46 | qfq | 11,528,400 | 194,151,932 | -4.30% |
| 2025-09-03 | 17.83 | 17.84 | 17.20 | 17.20 | 17.20 | qfq | 12,340,000 | 215,401,535 | -3.96% |
| 2025-09-02 | 17.71 | 18.35 | 17.16 | 17.91 | 17.91 | qfq | 21,644,181 | 382,349,283 | -0.44% |
| 2025-09-01 | 17.67 | 18.16 | 17.55 | 17.99 | 17.99 | qfq | 17,543,700 | 312,934,696 | 3.81% |
| 2025-08-29 | 17.77 | 17.77 | 17.25 | 17.33 | 17.33 | qfq | 20,250,900 | 353,754,231 | -4.20% |
| 2025-08-28 | 18.20 | 18.49 | 17.24 | 18.09 | 18.09 | qfq | 25,413,500 | 456,550,849 | -1.42% |
| 2025-08-27 | 18.83 | 19.05 | 18.35 | 18.35 | 18.35 | qfq | 26,824,904 | 500,584,631 | -2.13% |
| 2025-08-26 | 19.15 | 19.42 | 18.70 | 18.75 | 18.75 | qfq | 25,705,700 | 486,298,232 | -1.99% |
| 2025-08-25 | 19.48 | 19.75 | 18.91 | 19.13 | 19.13 | qfq | 37,653,200 | 721,804,836 | -1.44% |
| 2025-08-22 | 18.91 | 20.78 | 18.76 | 19.41 | 19.41 | qfq | 57,693,300 | 1,134,315,027 | 2.70% |
| 2025-08-21 | 18.79 | 19.19 | 18.60 | 18.90 | 18.90 | qfq | 26,791,310 | 505,955,180 | 0.59% |
| 2025-08-20 | 18.58 | 18.89 | 18.31 | 18.79 | 18.79 | qfq | 20,789,024 | 385,688,720 | 0.05% |
| 2025-08-19 | 18.99 | 19.27 | 18.65 | 18.78 | 18.78 | qfq | 24,698,910 | 465,785,709 | -1.16% |
| 2025-08-18 | 18.68 | 19.14 | 18.49 | 19.00 | 19.00 | qfq | 34,166,183 | 646,119,645 | 1.77% |
| 2025-08-15 | 18.13 | 18.72 | 18.13 | 18.67 | 18.67 | qfq | 27,935,287 | 514,787,770 | 2.02% |
| 2025-08-14 | 18.56 | 19.37 | 18.25 | 18.30 | 18.30 | qfq | 35,876,308 | 671,599,616 | -1.35% |
| 2025-08-13 | 18.77 | 18.88 | 18.38 | 18.55 | 18.55 | qfq | 34,519,605 | 640,059,829 | -2.16% |
| 2025-08-12 | 19.25 | 19.66 | 18.49 | 18.96 | 18.96 | qfq | 56,489,304 | 1,068,270,790 | 2.38% |
| 2025-08-11 | 18.51 | 18.58 | 18.24 | 18.52 | 18.52 | qfq | 30,528,905 | 562,918,400 | 1.42% |
| 2025-08-08 | 18.58 | 18.78 | 18.08 | 18.26 | 18.26 | qfq | 53,852,493 | 987,511,372 | -3.23% |
| 2025-08-07 | 17.16 | 18.87 | 17.16 | 18.87 | 18.87 | qfq | 70,607,119 | 1,303,529,640 | 10.03% |
| 2025-08-06 | 16.91 | 17.18 | 16.80 | 17.15 | 17.15 | qfq | 10,945,100 | 186,385,872 | 1.42% |
| 2025-08-05 | 16.90 | 17.05 | 16.85 | 16.91 | 16.91 | qfq | 8,913,300 | 150,855,273 | -0.12% |
| 2025-08-04 | 16.60 | 16.95 | 16.57 | 16.93 | 16.93 | qfq | 8,447,400 | 142,338,332 | 0.47% |
| 2025-08-01 | 17.20 | 17.49 | 16.84 | 16.85 | 16.85 | qfq | 13,846,000 | 235,100,749 | -2.43% |
| 2025-07-31 | 17.57 | 17.87 | 17.21 | 17.27 | 17.27 | qfq | 19,959,000 | 349,454,162 | -3.36% |
| 2025-07-30 | 17.50 | 18.19 | 17.14 | 17.87 | 17.87 | qfq | 30,178,206 | 535,737,548 | 2.94% |
| 2025-07-29 | 17.17 | 17.66 | 17.10 | 17.36 | 17.36 | qfq | 17,626,700 | 306,739,613 | 0.87% |
| 2025-07-28 | 17.34 | 17.36 | 17.14 | 17.21 | 17.21 | qfq | 9,965,700 | 171,534,149 | -0.75% |
| 2025-07-25 | 17.50 | 17.55 | 17.11 | 17.34 | 17.34 | qfq | 18,127,400 | 313,159,776 | -0.86% |
| 2025-07-24 | 16.64 | 17.55 | 16.61 | 17.49 | 17.49 | qfq | 28,899,285 | 496,037,967 | 5.36% |
| 2025-07-23 | 16.70 | 16.81 | 16.54 | 16.60 | 16.60 | qfq | 12,547,587 | 208,915,971 | -1.19% |
| 2025-07-22 | 17.07 | 17.11 | 16.79 | 16.80 | 16.80 | qfq | 14,833,806 | 250,295,874 | -1.52% |
| 2025-07-21 | 17.06 | 17.21 | 16.96 | 17.06 | 17.06 | qfq | 11,320,900 | 193,326,579 | -0.76% |
| 2025-07-18 | 17.34 | 17.47 | 17.06 | 17.19 | 17.19 | qfq | 13,586,300 | 234,089,556 | -0.58% |
| 2025-07-17 | 17.00 | 17.31 | 16.83 | 17.29 | 17.29 | qfq | 16,568,400 | 283,789,651 | 0.88% |
| 2025-07-16 | 17.09 | 17.38 | 16.99 | 17.14 | 17.14 | qfq | 17,374,106 | 298,791,862 | 1.30% |
| 2025-07-15 | 17.11 | 17.18 | 16.76 | 16.92 | 16.92 | qfq | 17,014,200 | 287,834,159 | -1.57% |
| 2025-07-14 | 17.41 | 17.45 | 17.10 | 17.19 | 17.19 | qfq | 15,885,800 | 273,454,701 | -1.38% |
| 2025-07-11 | 17.30 | 17.69 | 17.00 | 17.43 | 17.43 | qfq | 25,002,741 | 432,869,937 | -0.80% |
| 2025-07-10 | 17.76 | 17.91 | 17.22 | 17.57 | 17.57 | qfq | 26,163,836 | 457,269,516 | -1.95% |
| 2025-07-09 | 18.41 | 18.63 | 17.65 | 17.92 | 17.92 | qfq | 43,178,310 | 776,666,572 | -4.02% |
| 2025-07-08 | 18.91 | 19.26 | 18.60 | 18.67 | 18.67 | qfq | 44,998,206 | 851,248,412 | 0.27% |
| 2025-07-07 | 18.98 | 19.19 | 18.35 | 18.62 | 18.62 | qfq | 34,671,911 | 647,085,264 | -2.77% |
| 2025-07-04 | 20.10 | 20.20 | 18.81 | 19.15 | 19.15 | qfq | 62,728,955 | 1,211,699,755 | -4.35% |
| 2025-07-03 | 18.20 | 20.02 | 18.20 | 20.02 | 20.02 | qfq | 44,156,109 | 878,166,990 | 10.00% |
| 2025-07-02 | 19.27 | 19.99 | 18.09 | 18.20 | 18.20 | qfq | 57,707,424 | 1,087,790,610 | -9.00% |
| 2025-07-01 | 19.20 | 21.24 | 18.90 | 20.00 | 20.00 | qfq | 81,447,214 | 1,664,676,561 | 3.57% |
| 2025-06-30 | 18.91 | 19.37 | 18.60 | 19.31 | 19.31 | qfq | 49,393,700 | 941,086,793 | 3.21% |
| 2025-06-27 | 18.84 | 19.17 | 18.00 | 18.71 | 18.71 | qfq | 53,813,152 | 1,002,180,641 | 0.11% |
| 2025-06-26 | 18.92 | 19.18 | 18.11 | 18.69 | 18.69 | qfq | 58,890,685 | 1,099,231,499 | -3.66% |
| 2025-06-25 | 19.43 | 20.45 | 18.68 | 19.40 | 19.40 | qfq | 76,854,189 | 1,500,084,258 | 0.52% |
| 2025-06-24 | 19.77 | 20.61 | 19.25 | 19.30 | 19.30 | qfq | 88,534,388 | 1,758,082,665 | 0.84% |
| 2025-06-23 | 17.28 | 19.14 | 16.36 | 19.14 | 19.14 | qfq | 49,251,932 | 912,351,878 | 10.00% |
| 2025-06-20 | 18.45 | 19.16 | 17.38 | 17.40 | 17.40 | qfq | 60,038,432 | 1,096,351,069 | -4.66% |
| 2025-06-19 | 18.21 | 19.66 | 17.80 | 18.25 | 18.25 | qfq | 78,023,683 | 1,462,277,119 | 0.72% |
| 2025-06-18 | 16.41 | 18.12 | 16.16 | 18.12 | 18.12 | qfq | 49,969,926 | 853,536,545 | 10.02% |
| 2025-06-17 | 15.65 | 16.90 | 15.31 | 16.47 | 16.47 | qfq | 45,327,673 | 743,887,832 | 7.23% |
| 2025-06-16 | 14.97 | 15.85 | 14.95 | 15.36 | 15.36 | qfq | 14,499,700 | 223,971,517 | 1.59% |
| 2025-06-13 | 15.38 | 15.59 | 15.00 | 15.12 | 15.12 | qfq | 16,538,900 | 252,120,742 | -3.14% |
| 2025-06-12 | 15.77 | 15.99 | 15.48 | 15.61 | 15.61 | qfq | 18,772,900 | 293,717,335 | -3.04% |
| 2025-06-11 | 15.62 | 16.40 | 15.46 | 16.10 | 16.10 | qfq | 33,079,352 | 527,356,004 | 3.07% |
| 2025-06-10 | 15.98 | 16.02 | 15.32 | 15.62 | 15.62 | qfq | 24,408,954 | 382,437,979 | -2.68% |
| 2025-06-09 | 16.65 | 16.98 | 16.04 | 16.05 | 16.05 | qfq | 41,298,954 | 674,114,705 | -2.67% |
| 2025-06-06 | 15.67 | 16.49 | 15.20 | 16.49 | 16.49 | qfq | 21,709,450 | 347,599,512 | 10.01% |
| 2025-06-05 | 14.40 | 15.20 | 14.19 | 14.99 | 14.99 | qfq | 25,819,900 | 382,342,150 | 5.49% |
| 2025-06-04 | 13.89 | 14.50 | 13.82 | 14.21 | 14.21 | qfq | 8,996,200 | 127,512,062 | 2.90% |
| 2025-06-03 | 13.72 | 14.00 | 13.62 | 13.81 | 13.81 | qfq | 4,294,400 | 59,573,602 | -0.58% |
| 2025-05-30 | 14.35 | 14.46 | 13.88 | 13.89 | 13.89 | qfq | 9,004,100 | 126,077,276 | -3.61% |
| 2025-05-29 | 13.95 | 14.50 | 13.87 | 14.41 | 14.41 | qfq | 9,270,600 | 132,915,012 | 3.67% |
| 2025-05-28 | 14.20 | 14.39 | 13.85 | 13.90 | 13.90 | qfq | 7,424,900 | 104,335,138 | -2.04% |
| 2025-05-27 | 14.28 | 14.39 | 14.03 | 14.19 | 14.19 | qfq | 5,835,100 | 82,619,695 | -1.11% |
| 2025-05-26 | 14.13 | 14.37 | 14.07 | 14.35 | 14.33 | qfq | 6,643,600 | 94,733,243 | 1.56% |
| 2025-05-23 | 14.52 | 14.53 | 14.10 | 14.13 | 14.11 | qfq | 10,878,100 | 155,353,245 | -2.69% |
| 2025-05-22 | 14.40 | 15.07 | 14.36 | 14.52 | 14.50 | qfq | 17,241,000 | 253,297,916 | 0.55% |
| 2025-05-21 | 14.60 | 14.68 | 14.34 | 14.44 | 14.42 | qfq | 6,266,600 | 90,566,477 | -1.77% |
| 2025-05-20 | 14.38 | 14.78 | 14.20 | 14.70 | 14.68 | qfq | 10,321,600 | 150,437,650 | 2.65% |
| 2025-05-19 | 14.15 | 14.42 | 13.94 | 14.32 | 14.30 | qfq | 6,950,600 | 98,861,998 | 1.27% |
| 2025-05-16 | 14.10 | 14.32 | 14.00 | 14.14 | 14.12 | qfq | 5,491,462 | 78,121,657 | 0.28% |
| 2025-05-15 | 14.51 | 14.55 | 14.07 | 14.10 | 14.08 | qfq | 6,965,100 | 98,750,829 | -2.49% |
| 2025-05-14 | 14.63 | 14.83 | 14.29 | 14.46 | 14.44 | qfq | 12,262,267 | 177,538,911 | -1.09% |
| 2025-05-13 | 14.71 | 15.26 | 14.41 | 14.62 | 14.60 | qfq | 17,008,947 | 250,944,540 | 0.62% |
| 2025-05-12 | 14.47 | 14.59 | 14.38 | 14.53 | 14.51 | qfq | 5,119,500 | 74,232,284 | 1.54% |
| 2025-05-09 | 14.55 | 14.55 | 14.20 | 14.31 | 14.29 | qfq | 5,079,836 | 72,821,506 | -2.05% |
| 2025-05-08 | 14.46 | 14.68 | 14.43 | 14.61 | 14.59 | qfq | 5,510,500 | 80,488,658 | 0.41% |
| 2025-05-07 | 14.81 | 14.92 | 14.37 | 14.55 | 14.53 | qfq | 9,780,100 | 142,822,393 | -0.95% |
| 2025-05-06 | 14.23 | 14.69 | 14.23 | 14.69 | 14.67 | qfq | 8,279,900 | 120,105,197 | 3.60% |
| 2025-04-30 | 13.90 | 14.20 | 13.76 | 14.18 | 14.16 | qfq | 7,060,800 | 99,622,775 | 2.09% |
| 2025-04-29 | 13.46 | 14.06 | 13.40 | 13.89 | 13.87 | qfq | 8,503,900 | 118,012,692 | 2.51% |
| 2025-04-28 | 13.82 | 13.82 | 13.50 | 13.55 | 13.53 | qfq | 5,029,500 | 68,426,404 | -1.88% |
| 2025-04-25 | 13.81 | 14.07 | 13.67 | 13.81 | 13.79 | qfq | 7,038,300 | 97,515,088 | 0.00% |
| 2025-04-24 | 14.14 | 14.14 | 13.73 | 13.81 | 13.79 | qfq | 8,271,602 | 115,118,793 | -1.36% |
| 2025-04-23 | 13.82 | 14.24 | 13.76 | 14.00 | 13.98 | qfq | 11,758,800 | 164,788,779 | 1.67% |
| 2025-04-22 | 13.73 | 13.87 | 13.61 | 13.77 | 13.75 | qfq | 6,348,900 | 87,228,027 | 0.29% |
| 2025-04-21 | 13.57 | 13.74 | 13.35 | 13.73 | 13.71 | qfq | 5,633,300 | 76,805,212 | 2.01% |
| 2025-04-18 | 13.63 | 13.68 | 13.40 | 13.46 | 13.44 | qfq | 6,355,800 | 85,869,303 | -1.25% |
| 2025-04-17 | 13.40 | 14.04 | 13.40 | 13.63 | 13.61 | qfq | 9,789,933 | 135,151,798 | 0.37% |
| 2025-04-16 | 13.75 | 13.93 | 13.30 | 13.58 | 13.56 | qfq | 8,847,100 | 120,370,410 | -1.38% |
| 2025-04-15 | 13.92 | 14.00 | 13.65 | 13.77 | 13.75 | qfq | 9,389,900 | 129,374,269 | -0.29% |
| 2025-04-14 | 14.15 | 14.30 | 13.75 | 13.81 | 13.79 | qfq | 18,732,233 | 260,383,488 | -0.50% |
| 2025-04-11 | 13.01 | 14.26 | 12.88 | 13.88 | 13.86 | qfq | 23,750,400 | 327,099,864 | 6.12% |
| 2025-04-10 | 13.09 | 13.36 | 13.02 | 13.08 | 13.06 | qfq | 14,114,100 | 186,162,808 | 2.43% |
| 2025-04-09 | 11.50 | 12.84 | 10.80 | 12.77 | 12.75 | qfq | 21,828,900 | 260,790,727 | 6.42% |
| 2025-04-08 | 13.00 | 13.10 | 11.84 | 12.00 | 11.98 | qfq | 17,755,400 | 217,193,382 | -8.75% |
| 2025-04-07 | 13.45 | 13.64 | 13.15 | 13.15 | 13.13 | qfq | 6,532,300 | 86,414,423 | -9.99% |
| 2025-04-03 | 14.56 | 14.91 | 14.43 | 14.61 | 14.59 | qfq | 6,062,502 | 88,790,200 | -1.55% |
| 2025-04-02 | 14.83 | 14.98 | 14.77 | 14.84 | 14.82 | qfq | 4,867,200 | 72,398,856 | -0.13% |
| 2025-04-01 | 14.80 | 15.08 | 14.78 | 14.86 | 14.84 | qfq | 7,112,900 | 106,336,997 | 0.54% |
| 2025-03-31 | 14.50 | 14.80 | 14.28 | 14.78 | 14.76 | qfq | 10,144,100 | 146,982,271 | 0.34% |
| 2025-03-28 | 14.98 | 15.27 | 14.72 | 14.73 | 14.71 | qfq | 8,813,400 | 131,725,222 | -2.19% |
| 2025-03-27 | 14.96 | 15.29 | 14.62 | 15.06 | 15.04 | qfq | 10,861,100 | 163,492,533 | 0.67% |
| 2025-03-26 | 14.76 | 15.15 | 14.70 | 14.96 | 14.94 | qfq | 8,223,300 | 123,506,958 | 1.29% |
| 2025-03-25 | 15.20 | 15.20 | 14.69 | 14.77 | 14.75 | qfq | 10,826,600 | 161,139,430 | -3.08% |
| 2025-03-24 | 15.70 | 15.76 | 14.75 | 15.24 | 15.22 | qfq | 15,322,101 | 233,019,548 | -3.18% |
| 2025-03-21 | 16.50 | 16.50 | 15.70 | 15.74 | 15.72 | qfq | 15,415,578 | 246,113,800 | -4.78% |
| 2025-03-20 | 16.43 | 16.95 | 16.22 | 16.53 | 16.51 | qfq | 13,628,300 | 226,477,529 | 0.43% |
| 2025-03-19 | 16.67 | 16.98 | 16.37 | 16.46 | 16.44 | qfq | 14,014,702 | 232,110,577 | -2.26% |
| 2025-03-18 | 16.66 | 17.28 | 16.63 | 16.84 | 16.82 | qfq | 17,187,983 | 290,460,558 | 1.75% |
| 2025-03-17 | 16.60 | 16.65 | 16.25 | 16.55 | 16.53 | qfq | 10,822,201 | 178,556,760 | 0.18% |
| 2025-03-14 | 16.22 | 16.60 | 16.05 | 16.52 | 16.50 | qfq | 14,149,103 | 231,990,840 | 2.04% |
| 2025-03-13 | 17.20 | 17.20 | 16.09 | 16.19 | 16.17 | qfq | 19,580,218 | 322,048,482 | -5.65% |
| 2025-03-12 | 17.00 | 17.36 | 17.00 | 17.16 | 17.13 | qfq | 15,511,900 | 267,120,278 | 1.12% |
| 2025-03-11 | 16.90 | 17.20 | 16.78 | 16.97 | 16.95 | qfq | 15,948,240 | 269,698,020 | -1.16% |
| 2025-03-10 | 17.30 | 17.77 | 17.11 | 17.17 | 17.14 | qfq | 18,077,300 | 313,469,887 | -1.72% |
| 2025-03-07 | 17.97 | 18.28 | 17.41 | 17.47 | 17.44 | qfq | 22,218,900 | 394,741,707 | -3.75% |
| 2025-03-06 | 17.88 | 18.60 | 17.80 | 18.15 | 18.12 | qfq | 32,290,403 | 585,322,051 | 1.74% |
| 2025-03-05 | 17.92 | 18.16 | 17.51 | 17.84 | 17.81 | qfq | 21,225,800 | 377,877,875 | -0.28% |
| 2025-03-04 | 16.95 | 18.60 | 16.84 | 17.89 | 17.86 | qfq | 31,300,586 | 552,901,494 | 4.80% |
| 2025-03-03 | 17.77 | 18.04 | 16.80 | 17.07 | 17.05 | qfq | 25,385,301 | 441,609,190 | -5.17% |
| 2025-02-28 | 18.62 | 19.72 | 17.58 | 18.00 | 17.97 | qfq | 37,349,585 | 694,471,643 | -5.41% |
| 2025-02-27 | 19.14 | 19.99 | 18.60 | 19.03 | 19.00 | qfq | 33,726,383 | 646,486,858 | -0.57% |
| 2025-02-26 | 19.19 | 19.29 | 18.68 | 19.14 | 19.11 | qfq | 27,960,583 | 530,462,290 | 0.68% |
| 2025-02-25 | 18.45 | 19.45 | 18.10 | 19.01 | 18.98 | qfq | 31,007,240 | 587,569,698 | -0.11% |
| 2025-02-24 | 19.10 | 20.25 | 18.68 | 19.03 | 19.00 | qfq | 40,037,500 | 773,565,178 | -3.06% |
| 2025-02-21 | 18.60 | 20.84 | 18.25 | 19.63 | 19.60 | qfq | 68,098,483 | 1,315,708,635 | 2.29% |
| 2025-02-20 | 18.20 | 19.94 | 17.99 | 19.19 | 19.16 | qfq | 71,880,541 | 1,346,056,322 | 4.29% |
| 2025-02-19 | 16.73 | 18.40 | 16.61 | 18.40 | 18.37 | qfq | 37,011,578 | 667,733,953 | 9.98% |
| 2025-02-18 | 17.51 | 17.69 | 16.22 | 16.73 | 16.71 | qfq | 35,599,305 | 610,132,495 | -6.59% |
| 2025-02-17 | 16.88 | 18.66 | 16.80 | 17.91 | 17.88 | qfq | 51,296,504 | 895,068,672 | 3.89% |
| 2025-02-14 | 16.62 | 17.45 | 16.20 | 17.24 | 17.21 | qfq | 40,252,303 | 671,909,904 | 0.29% |
| 2025-02-13 | 16.86 | 17.53 | 16.61 | 17.19 | 17.16 | qfq | 52,223,903 | 892,344,640 | 2.02% |
| 2025-02-12 | 16.21 | 17.02 | 16.21 | 16.85 | 16.83 | qfq | 47,266,700 | 785,762,527 | 1.63% |
| 2025-02-11 | 17.58 | 17.89 | 16.45 | 16.58 | 16.56 | qfq | 62,067,205 | 1,048,733,984 | -7.06% |
| 2025-02-10 | 18.30 | 19.95 | 17.65 | 17.84 | 17.81 | qfq | 97,941,920 | 1,817,212,322 | -1.82% |
| 2025-02-07 | 18.17 | 18.17 | 17.31 | 18.17 | 18.14 | qfq | 70,271,502 | 1,267,176,091 | 9.99% |
| 2025-02-06 | 14.85 | 16.52 | 14.74 | 16.52 | 16.50 | qfq | 56,070,423 | 880,493,746 | 9.99% |
| 2025-02-05 | 13.91 | 15.02 | 13.65 | 15.02 | 15.00 | qfq | 27,875,115 | 403,009,275 | 10.04% |
| 2025-01-27 | 14.52 | 14.53 | 13.65 | 13.65 | 13.63 | qfq | 19,281,900 | 268,611,076 | -5.99% |
| 2025-01-24 | 14.17 | 14.85 | 14.01 | 14.52 | 14.50 | qfq | 25,372,815 | 364,596,231 | 0.83% |
| 2025-01-23 | 15.12 | 15.25 | 14.36 | 14.40 | 14.38 | qfq | 28,502,000 | 419,639,201 | -3.87% |
| 2025-01-22 | 15.19 | 15.41 | 14.83 | 14.98 | 14.96 | qfq | 31,795,414 | 478,091,821 | -4.10% |
| 2025-01-21 | 15.59 | 16.20 | 14.92 | 15.62 | 15.60 | qfq | 60,270,248 | 942,154,272 | 1.69% |
| 2025-01-20 | 14.00 | 15.36 | 13.74 | 15.36 | 15.34 | qfq | 53,659,958 | 799,398,496 | 10.03% |
| 2025-01-17 | 13.40 | 14.36 | 12.85 | 13.96 | 13.94 | qfq | 37,625,717 | 510,980,937 | 3.64% |
| 2025-01-16 | 14.00 | 14.20 | 13.21 | 13.47 | 13.45 | qfq | 26,891,301 | 365,662,118 | -2.25% |
| 2025-01-15 | 14.26 | 14.65 | 13.74 | 13.78 | 13.76 | qfq | 35,622,467 | 501,024,850 | -3.50% |
| 2025-01-14 | 13.78 | 14.50 | 13.70 | 14.28 | 14.26 | qfq | 46,575,638 | 665,815,711 | 8.35% |
| 2025-01-13 | 13.30 | 13.70 | 12.66 | 13.18 | 13.16 | qfq | 33,410,976 | 436,706,354 | -5.99% |
| 2025-01-10 | 14.34 | 15.49 | 13.95 | 14.02 | 14.00 | qfq | 42,291,175 | 629,609,002 | -6.66% |
| 2025-01-09 | 14.24 | 15.78 | 14.00 | 15.02 | 15.00 | qfq | 47,654,166 | 719,324,879 | 1.83% |
| 2025-01-08 | 15.00 | 15.95 | 14.31 | 14.75 | 14.73 | qfq | 55,231,492 | 824,415,697 | -7.23% |
| 2025-01-07 | 13.98 | 15.90 | 13.98 | 15.90 | 15.88 | qfq | 57,741,597 | 869,858,872 | 10.03% |
| 2025-01-06 | 14.25 | 15.43 | 13.83 | 14.45 | 14.43 | qfq | 58,223,664 | 847,338,753 | 1.40% |
| 2025-01-03 | 12.80 | 14.25 | 12.36 | 14.25 | 14.23 | qfq | 29,416,122 | 408,535,376 | 10.04% |
| 2025-01-02 | 13.45 | 13.45 | 12.57 | 12.95 | 12.93 | qfq | 20,683,965 | 268,558,281 | -4.57% |
| 2024-12-31 | 13.20 | 13.88 | 13.06 | 13.57 | 13.55 | qfq | 34,121,515 | 460,752,759 | 2.88% |
| 2024-12-30 | 13.20 | 13.43 | 12.92 | 13.19 | 13.17 | qfq | 18,554,700 | 244,603,527 | -0.83% |
| 2024-12-27 | 13.17 | 13.78 | 13.11 | 13.30 | 13.28 | qfq | 38,034,402 | 508,924,157 | 1.99% |
| 2024-12-26 | 11.85 | 13.04 | 11.75 | 13.04 | 13.02 | qfq | 12,602,003 | 158,121,908 | 10.04% |
| 2024-12-25 | 12.34 | 12.38 | 11.77 | 11.85 | 11.83 | qfq | 10,696,802 | 128,130,207 | -4.51% |
| 2024-12-24 | 12.54 | 12.76 | 11.96 | 12.41 | 12.39 | qfq | 14,091,700 | 173,348,035 | -1.04% |
| 2024-12-23 | 12.90 | 13.19 | 12.49 | 12.54 | 12.52 | qfq | 17,252,100 | 220,402,015 | -4.13% |
| 2024-12-20 | 12.50 | 13.40 | 12.43 | 13.08 | 13.06 | qfq | 29,951,372 | 392,562,616 | 4.22% |
| 2024-12-19 | 12.21 | 12.83 | 12.21 | 12.55 | 12.53 | qfq | 19,258,272 | 241,791,173 | 0.88% |
| 2024-12-18 | 11.92 | 12.66 | 11.60 | 12.44 | 12.42 | qfq | 20,004,383 | 245,742,231 | 4.54% |
| 2024-12-17 | 12.41 | 12.51 | 11.86 | 11.90 | 11.88 | qfq | 13,932,782 | 167,940,439 | -4.34% |
| 2024-12-16 | 12.78 | 12.86 | 12.35 | 12.44 | 12.42 | qfq | 14,610,073 | 183,590,062 | -2.66% |
| 2024-12-13 | 12.92 | 13.22 | 12.66 | 12.78 | 12.76 | qfq | 19,325,344 | 249,088,799 | -1.99% |
| 2024-12-12 | 13.03 | 13.45 | 12.90 | 13.04 | 13.02 | qfq | 20,174,462 | 263,543,183 | -1.14% |
| 2024-12-11 | 12.74 | 13.29 | 12.72 | 13.19 | 13.17 | qfq | 21,093,506 | 274,555,338 | 2.25% |
| 2024-12-10 | 13.43 | 13.60 | 12.83 | 12.90 | 12.88 | qfq | 28,645,253 | 377,166,646 | -1.60% |
| 2024-12-09 | 13.36 | 14.18 | 13.08 | 13.11 | 13.09 | qfq | 39,073,305 | 528,952,727 | -9.77% |
| 2024-12-06 | 15.00 | 15.88 | 13.72 | 14.53 | 14.51 | qfq | 73,637,790 | 1,086,385,304 | 0.62% |
| 2024-12-05 | 13.66 | 14.44 | 13.43 | 14.44 | 14.42 | qfq | 40,022,905 | 566,021,952 | 9.98% |
| 2024-12-04 | 13.13 | 13.13 | 13.13 | 13.13 | 13.11 | qfq | 10,450,400 | 137,213,752 | 9.97% |
| 2024-12-03 | 11.85 | 12.12 | 11.76 | 11.94 | 11.92 | qfq | 10,390,200 | 123,873,399 | 1.62% |
| 2024-12-02 | 11.55 | 11.79 | 11.53 | 11.75 | 11.73 | qfq | 7,428,600 | 86,655,836 | 2.00% |
| 2024-11-29 | 11.22 | 11.65 | 11.11 | 11.52 | 11.50 | qfq | 8,440,400 | 96,159,349 | 1.14% |
| 2024-11-28 | 11.44 | 11.59 | 11.26 | 11.39 | 11.37 | qfq | 7,437,390 | 84,747,564 | -0.35% |
| 2024-11-27 | 11.58 | 11.60 | 11.00 | 11.43 | 11.41 | qfq | 9,588,000 | 107,704,769 | -0.17% |
| 2024-11-26 | 11.60 | 11.83 | 11.30 | 11.45 | 11.43 | qfq | 8,006,952 | 91,939,813 | -0.17% |
| 2024-11-25 | 11.37 | 11.70 | 11.12 | 11.47 | 11.45 | qfq | 7,784,800 | 88,457,730 | 2.59% |
| 2024-11-22 | 12.00 | 12.05 | 11.18 | 11.18 | 11.16 | qfq | 9,463,800 | 109,777,830 | -6.83% |
| 2024-11-21 | 12.06 | 12.15 | 11.76 | 12.00 | 11.98 | qfq | 10,467,700 | 124,841,805 | -0.33% |
| 2024-11-20 | 11.79 | 12.04 | 11.50 | 12.04 | 12.02 | qfq | 12,643,352 | 148,988,466 | 3.17% |
| 2024-11-19 | 11.39 | 11.68 | 11.08 | 11.67 | 11.65 | qfq | 10,513,501 | 119,517,339 | 2.46% |
| 2024-11-18 | 12.00 | 12.08 | 11.07 | 11.39 | 11.37 | qfq | 11,167,810 | 127,541,186 | -4.29% |
| 2024-11-15 | 12.40 | 12.40 | 11.70 | 11.90 | 11.88 | qfq | 13,290,201 | 159,270,743 | -3.25% |
| 2024-11-14 | 12.96 | 13.01 | 12.18 | 12.30 | 12.28 | qfq | 10,367,575 | 129,112,436 | -3.53% |
| 2024-11-13 | 13.15 | 13.15 | 12.30 | 12.75 | 12.73 | qfq | 12,611,454 | 159,081,307 | -1.92% |
| 2024-11-12 | 12.89 | 13.60 | 12.57 | 13.00 | 12.98 | qfq | 20,930,588 | 272,208,262 | 1.01% |
| 2024-11-11 | 12.42 | 12.97 | 12.42 | 12.87 | 12.85 | qfq | 17,419,100 | 222,659,369 | 3.71% |
| 2024-11-08 | 12.18 | 12.75 | 12.14 | 12.41 | 12.39 | qfq | 17,474,830 | 216,676,679 | 3.94% |
| 2024-11-07 | 11.98 | 11.98 | 11.72 | 11.94 | 11.92 | qfq | 8,685,431 | 103,046,256 | 0.25% |
| 2024-11-06 | 12.00 | 12.09 | 11.71 | 11.91 | 11.89 | qfq | 9,164,500 | 108,911,754 | 0.00% |
| 2024-11-05 | 11.91 | 11.99 | 11.60 | 11.91 | 11.89 | qfq | 8,571,030 | 101,178,457 | 0.85% |
| 2024-11-04 | 11.78 | 11.98 | 11.58 | 11.81 | 11.79 | qfq | 6,284,130 | 74,195,442 | 1.03% |
| 2024-11-01 | 12.17 | 12.26 | 11.60 | 11.69 | 11.67 | qfq | 11,406,200 | 135,960,060 | -3.71% |
| 2024-10-31 | 12.15 | 12.23 | 11.85 | 12.14 | 12.12 | qfq | 10,222,333 | 123,149,188 | 0.00% |
| 2024-10-30 | 12.15 | 12.35 | 11.94 | 12.14 | 12.12 | qfq | 9,589,400 | 115,656,302 | -0.08% |
| 2024-10-29 | 12.33 | 12.36 | 12.02 | 12.15 | 12.13 | qfq | 8,748,300 | 106,614,004 | -1.06% |
| 2024-10-28 | 12.22 | 12.34 | 11.88 | 12.28 | 12.26 | qfq | 11,197,811 | 136,077,752 | 0.49% |
| 2024-10-25 | 12.33 | 12.37 | 11.88 | 12.22 | 12.20 | qfq | 11,325,300 | 138,505,072 | 0.83% |
| 2024-10-24 | 12.09 | 12.21 | 11.86 | 12.12 | 12.10 | qfq | 9,178,000 | 110,542,137 | 0.25% |
| 2024-10-23 | 12.03 | 12.28 | 11.87 | 12.09 | 12.07 | qfq | 10,392,500 | 124,920,070 | -0.08% |
| 2024-10-22 | 12.35 | 12.48 | 11.94 | 12.10 | 12.08 | qfq | 11,814,200 | 142,889,594 | -2.02% |
| 2024-10-21 | 11.78 | 12.39 | 11.78 | 12.35 | 12.33 | qfq | 18,128,732 | 220,005,397 | 5.29% |
| 2024-10-18 | 11.04 | 11.85 | 10.93 | 11.73 | 11.71 | qfq | 11,773,040 | 135,368,309 | 6.25% |
| 2024-10-17 | 11.06 | 11.36 | 10.99 | 11.04 | 11.02 | qfq | 5,313,900 | 59,182,549 | 0.00% |
| 2024-10-16 | 10.80 | 11.07 | 10.71 | 11.04 | 11.02 | qfq | 5,338,400 | 58,480,051 | 0.36% |
| 2024-10-15 | 11.08 | 11.31 | 10.95 | 11.00 | 10.98 | qfq | 8,427,669 | 93,793,895 | -0.63% |
| 2024-10-14 | 10.83 | 11.09 | 10.51 | 11.07 | 11.05 | qfq | 8,376,158 | 90,942,189 | 2.22% |
| 2024-10-11 | 11.45 | 11.45 | 10.66 | 10.83 | 10.81 | qfq | 11,219,100 | 123,213,356 | -7.28% |
| 2024-10-10 | 11.98 | 12.25 | 11.50 | 11.68 | 11.66 | qfq | 14,864,700 | 175,778,727 | 0.52% |
| 2024-10-09 | 12.68 | 12.80 | 11.56 | 11.62 | 11.60 | qfq | 22,910,901 | 279,897,609 | -7.11% |
| 2024-10-08 | 12.51 | 12.51 | 11.70 | 12.51 | 12.49 | qfq | 22,782,955 | 280,876,901 | 10.03% |
| 2024-09-30 | 10.70 | 11.40 | 10.50 | 11.37 | 11.35 | qfq | 16,263,000 | 179,936,380 | 8.60% |
| 2024-09-27 | 10.15 | 10.68 | 10.02 | 10.47 | 10.45 | qfq | 9,307,790 | 95,976,166 | 4.49% |
| 2024-09-26 | 9.88 | 10.02 | 9.79 | 10.02 | 10.01 | qfq | 6,766,100 | 67,160,700 | 1.93% |
| 2024-09-25 | 9.81 | 10.05 | 9.75 | 9.83 | 9.82 | qfq | 6,111,700 | 60,625,349 | 0.31% |
| 2024-09-24 | 9.74 | 9.86 | 9.51 | 9.80 | 9.79 | qfq | 7,298,200 | 70,870,602 | 0.41% |
| 2024-09-23 | 9.43 | 10.20 | 9.36 | 9.76 | 9.75 | qfq | 8,222,800 | 80,754,299 | 3.39% |
| 2024-09-20 | 9.40 | 9.56 | 9.35 | 9.44 | 9.43 | qfq | 2,245,101 | 21,209,646 | -0.21% |
| 2024-09-19 | 9.39 | 9.57 | 9.28 | 9.46 | 9.45 | qfq | 3,331,202 | 31,431,237 | 0.64% |
| 2024-09-18 | 9.58 | 9.67 | 9.23 | 9.40 | 9.39 | qfq | 3,267,300 | 30,743,562 | -1.98% |
| 2024-09-13 | 9.80 | 9.87 | 9.58 | 9.59 | 9.58 | qfq | 4,226,424 | 40,951,083 | -2.34% |
| 2024-09-12 | 9.75 | 10.06 | 9.68 | 9.82 | 9.81 | qfq | 6,048,802 | 59,839,948 | 0.10% |
| 2024-09-11 | 9.48 | 9.97 | 9.39 | 9.81 | 9.80 | qfq | 7,995,347 | 77,928,863 | 2.94% |
| 2024-09-10 | 9.11 | 9.63 | 9.05 | 9.53 | 9.52 | qfq | 5,825,502 | 54,494,917 | 5.07% |
| 2024-09-09 | 9.00 | 9.12 | 8.89 | 9.07 | 9.06 | qfq | 2,555,100 | 23,025,460 | 0.67% |
| 2024-09-06 | 9.32 | 9.36 | 9.01 | 9.01 | 9.00 | qfq | 3,310,300 | 30,207,463 | -3.12% |
| 2024-09-05 | 9.38 | 9.39 | 9.27 | 9.30 | 9.29 | qfq | 1,724,602 | 16,068,369 | -0.11% |
| 2024-09-04 | 9.28 | 9.34 | 9.18 | 9.31 | 9.30 | qfq | 2,235,702 | 20,723,807 | 0.00% |
| 2024-09-03 | 9.25 | 9.42 | 9.20 | 9.31 | 9.30 | qfq | 2,267,700 | 21,121,550 | 0.76% |
| 2024-09-02 | 9.35 | 9.48 | 9.22 | 9.24 | 9.23 | qfq | 3,492,500 | 32,647,443 | -1.18% |
| 2024-08-30 | 9.02 | 9.47 | 9.00 | 9.35 | 9.34 | qfq | 5,188,400 | 48,405,198 | 3.66% |
| 2024-08-29 | 8.86 | 9.09 | 8.79 | 9.02 | 9.01 | qfq | 2,538,800 | 22,764,683 | 1.92% |
| 2024-08-28 | 8.87 | 8.97 | 8.72 | 8.85 | 8.84 | qfq | 1,968,900 | 17,418,234 | 0.23% |
| 2024-08-27 | 9.09 | 9.10 | 8.82 | 8.83 | 8.82 | qfq | 2,594,300 | 23,147,797 | -2.75% |
| 2024-08-26 | 8.80 | 9.14 | 8.78 | 9.08 | 9.07 | qfq | 3,403,500 | 30,714,363 | 3.06% |
| 2024-08-23 | 8.99 | 9.03 | 8.72 | 8.81 | 8.80 | qfq | 2,987,900 | 26,426,555 | -0.79% |
| 2024-08-22 | 9.17 | 9.17 | 8.88 | 8.88 | 8.87 | qfq | 2,750,300 | 24,695,700 | -2.31% |
| 2024-08-21 | 9.03 | 9.25 | 9.01 | 9.09 | 9.08 | qfq | 2,660,600 | 24,326,035 | 0.33% |
| 2024-08-20 | 9.18 | 9.27 | 9.04 | 9.06 | 9.05 | qfq | 3,062,200 | 27,927,797 | -1.09% |
| 2024-08-19 | 9.43 | 9.44 | 9.13 | 9.16 | 9.15 | qfq | 3,213,400 | 29,686,053 | -2.45% |
| 2024-08-16 | 9.34 | 9.50 | 9.30 | 9.39 | 9.38 | qfq | 3,671,900 | 34,609,869 | 1.08% |
| 2024-08-15 | 9.16 | 9.38 | 9.11 | 9.29 | 9.28 | qfq | 3,199,000 | 29,695,305 | 1.09% |
| 2024-08-14 | 9.18 | 9.24 | 9.11 | 9.19 | 9.18 | qfq | 2,600,547 | 23,879,043 | 0.55% |
| 2024-08-13 | 9.12 | 9.21 | 8.92 | 9.14 | 9.13 | qfq | 2,561,200 | 23,226,138 | 1.33% |
| 2024-08-12 | 9.06 | 9.16 | 8.95 | 9.02 | 9.01 | qfq | 3,073,100 | 27,791,486 | -1.31% |
| 2024-08-09 | 9.24 | 9.35 | 9.13 | 9.14 | 9.13 | qfq | 2,769,600 | 25,505,378 | 0.22% |
| 2024-08-08 | 9.28 | 9.32 | 9.01 | 9.12 | 9.11 | qfq | 3,535,100 | 32,323,249 | -1.83% |
| 2024-08-07 | 9.30 | 9.43 | 9.26 | 9.29 | 9.28 | qfq | 2,661,100 | 24,864,542 | 0.11% |
| 2024-08-06 | 9.40 | 9.44 | 9.19 | 9.28 | 9.27 | qfq | 3,173,100 | 29,421,187 | 0.65% |
| 2024-08-05 | 9.51 | 9.72 | 9.18 | 9.22 | 9.21 | qfq | 4,639,700 | 43,695,456 | -4.55% |
| 2024-08-02 | 9.89 | 9.97 | 9.61 | 9.66 | 9.65 | qfq | 5,605,600 | 55,002,198 | -3.78% |
| 2024-08-01 | 9.65 | 10.29 | 9.61 | 10.04 | 10.03 | qfq | 8,365,200 | 83,319,971 | 3.83% |
| 2024-07-31 | 9.31 | 9.67 | 9.31 | 9.67 | 9.66 | qfq | 4,609,300 | 43,946,829 | 4.09% |
| 2024-07-30 | 9.18 | 9.37 | 9.10 | 9.29 | 9.28 | qfq | 3,137,300 | 28,973,829 | 0.32% |
| 2024-07-29 | 9.29 | 9.55 | 9.13 | 9.26 | 9.25 | qfq | 4,503,630 | 42,075,673 | 0.33% |
| 2024-07-26 | 9.01 | 9.25 | 9.01 | 9.23 | 9.22 | qfq | 2,747,706 | 25,248,237 | 1.32% |
| 2024-07-25 | 9.07 | 9.24 | 8.80 | 9.11 | 9.10 | qfq | 3,496,764 | 31,534,924 | -0.33% |
| 2024-07-24 | 9.25 | 9.44 | 9.04 | 9.14 | 9.13 | qfq | 3,509,400 | 32,400,499 | -1.72% |
| 2024-07-23 | 9.59 | 9.65 | 9.28 | 9.30 | 9.29 | qfq | 3,907,106 | 37,066,167 | -3.23% |
| 2024-07-22 | 9.50 | 9.80 | 9.37 | 9.61 | 9.60 | qfq | 4,489,800 | 43,000,353 | 2.13% |
| 2024-07-19 | 9.00 | 9.52 | 8.94 | 9.41 | 9.40 | qfq | 4,862,000 | 45,330,017 | 3.75% |
| 2024-07-18 | 9.21 | 9.28 | 8.72 | 9.07 | 9.06 | qfq | 5,902,300 | 52,828,921 | -2.47% |
| 2024-07-17 | 9.67 | 9.68 | 9.27 | 9.30 | 9.29 | qfq | 3,629,200 | 34,206,078 | -2.92% |
| 2024-07-16 | 9.43 | 9.65 | 9.35 | 9.58 | 9.57 | qfq | 3,125,800 | 29,722,614 | 0.52% |
| 2024-07-15 | 9.77 | 10.02 | 9.39 | 9.53 | 9.52 | qfq | 4,077,100 | 39,221,504 | -3.44% |
| 2024-07-12 | 9.80 | 9.92 | 9.75 | 9.87 | 9.86 | qfq | 3,893,210 | 38,336,860 | -0.30% |
| 2024-07-11 | 9.57 | 9.90 | 9.50 | 9.90 | 9.89 | qfq | 6,243,999 | 60,965,280 | 5.54% |
| 2024-07-10 | 9.39 | 9.60 | 9.30 | 9.38 | 9.37 | qfq | 2,969,305 | 28,070,806 | -0.11% |
| 2024-07-09 | 9.04 | 9.40 | 8.95 | 9.39 | 9.38 | qfq | 4,330,755 | 39,812,339 | 3.76% |
| 2024-07-08 | 9.20 | 9.35 | 9.04 | 9.05 | 9.04 | qfq | 2,982,200 | 27,253,933 | -2.69% |
| 2024-07-05 | 9.22 | 9.38 | 9.05 | 9.30 | 9.29 | qfq | 2,754,306 | 25,345,254 | 0.11% |
| 2024-07-04 | 9.53 | 9.66 | 9.19 | 9.29 | 9.28 | qfq | 3,444,600 | 32,343,751 | -3.53% |
| 2024-07-03 | 9.73 | 9.73 | 9.51 | 9.63 | 9.62 | qfq | 3,049,000 | 29,283,552 | -1.03% |
| 2024-07-02 | 9.78 | 9.88 | 9.67 | 9.73 | 9.72 | qfq | 2,973,100 | 29,052,478 | 0.83% |
| 2024-07-01 | 9.66 | 9.79 | 9.49 | 9.65 | 9.64 | qfq | 3,536,130 | 34,018,217 | -1.03% |
| 2024-06-28 | 9.64 | 9.92 | 9.48 | 9.75 | 9.74 | qfq | 3,601,800 | 35,234,402 | 1.14% |
| 2024-06-27 | 9.81 | 10.06 | 9.60 | 9.64 | 9.63 | qfq | 5,201,600 | 51,118,134 | -1.83% |
| 2024-06-26 | 9.25 | 9.82 | 9.07 | 9.82 | 9.81 | qfq | 5,058,200 | 47,752,192 | 5.48% |
| 2024-06-25 | 9.61 | 9.69 | 9.23 | 9.31 | 9.30 | qfq | 4,823,100 | 45,461,366 | -3.12% |
| 2024-06-24 | 10.22 | 10.22 | 9.55 | 9.61 | 9.60 | qfq | 6,053,100 | 59,412,753 | -6.15% |
| 2024-06-21 | 10.29 | 10.36 | 9.94 | 10.24 | 10.23 | qfq | 5,150,400 | 52,358,102 | -1.44% |
| 2024-06-20 | 10.72 | 10.87 | 10.35 | 10.39 | 10.37 | qfq | 6,586,856 | 70,050,263 | -3.08% |
| 2024-06-19 | 10.63 | 10.93 | 10.53 | 10.72 | 10.70 | qfq | 7,633,001 | 82,030,171 | 1.42% |
| 2024-06-18 | 10.30 | 10.64 | 10.26 | 10.57 | 10.55 | qfq | 5,413,900 | 56,789,378 | 1.93% |
| 2024-06-17 | 10.40 | 10.50 | 10.23 | 10.37 | 10.35 | qfq | 4,834,300 | 50,189,667 | -0.67% |
| 2024-06-14 | 10.43 | 10.61 | 10.26 | 10.44 | 10.42 | qfq | 6,001,800 | 62,598,061 | -1.04% |
| 2024-06-13 | 10.56 | 10.76 | 10.46 | 10.55 | 10.53 | qfq | 8,734,000 | 92,653,712 | -0.09% |
| 2024-06-12 | 10.08 | 11.00 | 10.07 | 10.56 | 10.54 | qfq | 11,554,400 | 121,218,692 | 4.76% |
| 2024-06-11 | 9.85 | 10.20 | 9.50 | 10.08 | 10.07 | qfq | 7,082,600 | 70,479,277 | 3.38% |
| 2024-06-07 | 9.79 | 10.05 | 9.70 | 9.75 | 9.74 | qfq | 5,732,400 | 56,436,965 | 1.25% |
| 2024-06-06 | 10.22 | 10.67 | 9.57 | 9.63 | 9.62 | qfq | 8,503,417 | 84,913,985 | -4.94% |
| 2024-06-05 | 10.23 | 10.56 | 10.05 | 10.13 | 10.12 | qfq | 5,474,600 | 56,242,824 | -2.60% |
| 2024-06-04 | 10.82 | 10.82 | 10.20 | 10.40 | 10.38 | qfq | 10,962,323 | 114,605,180 | -5.80% |
| 2024-06-03 | 10.92 | 11.27 | 10.78 | 11.04 | 11.02 | qfq | 12,057,300 | 133,110,671 | 1.66% |
| 2024-05-31 | 10.58 | 11.12 | 10.58 | 10.86 | 10.84 | qfq | 9,998,800 | 109,398,880 | 1.78% |
| 2024-05-30 | 10.47 | 10.78 | 10.23 | 10.67 | 10.65 | qfq | 7,499,767 | 79,410,835 | 1.81% |
| 2024-05-29 | 10.45 | 10.72 | 10.37 | 10.48 | 10.46 | qfq | 8,123,167 | 85,311,124 | -1.78% |
| 2024-05-28 | 10.50 | 11.41 | 10.36 | 10.67 | 10.65 | qfq | 12,369,500 | 134,237,153 | 2.20% |
| 2024-05-27 | 10.35 | 10.45 | 10.03 | 10.44 | 10.42 | qfq | 3,674,730 | 37,579,991 | 1.56% |
| 2024-05-24 | 10.60 | 10.68 | 10.26 | 10.28 | 10.26 | qfq | 3,444,600 | 35,898,320 | -2.56% |
| 2024-05-23 | 10.74 | 10.85 | 10.50 | 10.55 | 10.53 | qfq | 3,747,400 | 39,877,247 | -1.86% |
| 2024-05-22 | 10.71 | 10.83 | 10.56 | 10.75 | 10.73 | qfq | 2,882,600 | 30,904,118 | 0.37% |
| 2024-05-21 | 10.80 | 10.88 | 10.65 | 10.71 | 10.69 | qfq | 3,059,400 | 32,751,544 | -1.29% |
| 2024-05-20 | 10.93 | 11.08 | 10.80 | 10.85 | 10.83 | qfq | 4,405,900 | 48,042,345 | -0.91% |
| 2024-05-17 | 10.84 | 11.00 | 10.72 | 10.95 | 10.93 | qfq | 3,684,500 | 40,108,149 | 0.55% |
| 2024-05-16 | 10.75 | 11.02 | 10.74 | 10.89 | 10.87 | qfq | 4,259,700 | 46,427,932 | 0.83% |
| 2024-05-15 | 10.75 | 11.07 | 10.63 | 10.80 | 10.78 | qfq | 5,057,505 | 55,101,734 | -0.18% |
| 2024-05-14 | 10.51 | 10.99 | 10.51 | 10.82 | 10.80 | qfq | 5,263,100 | 56,841,854 | 3.05% |
| 2024-05-13 | 10.71 | 10.83 | 10.43 | 10.50 | 10.48 | qfq | 5,670,000 | 59,987,350 | -3.85% |
| 2024-05-10 | 11.18 | 11.30 | 10.90 | 10.92 | 10.90 | qfq | 5,924,600 | 65,223,335 | -2.76% |
| 2024-05-09 | 11.24 | 11.60 | 11.19 | 11.23 | 11.21 | qfq | 7,642,500 | 86,644,225 | 0.63% |
| 2024-05-08 | 11.14 | 11.37 | 10.98 | 11.16 | 11.14 | qfq | 6,352,400 | 71,164,541 | 0.18% |
| 2024-05-07 | 11.30 | 11.38 | 11.07 | 11.14 | 11.12 | qfq | 5,911,900 | 66,170,109 | -1.33% |
| 2024-05-06 | 11.18 | 11.43 | 11.15 | 11.29 | 11.27 | qfq | 6,045,130 | 68,318,268 | 1.80% |
| 2024-04-30 | 11.26 | 11.35 | 10.97 | 11.09 | 11.07 | qfq | 6,253,200 | 69,695,764 | -1.42% |
| 2024-04-29 | 11.20 | 11.33 | 11.11 | 11.25 | 11.23 | qfq | 9,961,400 | 112,052,251 | 0.18% |
| 2024-04-26 | 10.90 | 11.43 | 10.77 | 11.23 | 11.21 | qfq | 13,934,300 | 155,829,054 | 1.91% |
| 2024-04-25 | 10.56 | 11.20 | 10.48 | 11.02 | 11.00 | qfq | 13,689,900 | 148,144,889 | 4.45% |
| 2024-04-24 | 10.30 | 10.90 | 10.30 | 10.55 | 10.53 | qfq | 15,138,130 | 159,608,292 | 2.53% |
| 2024-04-23 | 9.88 | 10.77 | 9.87 | 10.29 | 10.27 | qfq | 15,986,900 | 167,757,054 | 5.11% |
| 2024-04-22 | 9.84 | 10.09 | 9.61 | 9.79 | 9.78 | qfq | 7,085,200 | 69,666,966 | -2.59% |
| 2024-04-19 | 10.18 | 10.25 | 9.86 | 10.05 | 10.04 | qfq | 8,081,000 | 80,990,637 | -1.37% |
| 2024-04-18 | 10.47 | 10.55 | 10.02 | 10.19 | 10.18 | qfq | 10,361,600 | 106,604,018 | -2.67% |
| 2024-04-17 | 9.52 | 10.47 | 9.48 | 10.47 | 10.45 | qfq | 14,873,700 | 149,920,195 | 9.98% |
| 2024-04-16 | 10.15 | 10.18 | 9.52 | 9.52 | 9.51 | qfq | 10,013,400 | 97,069,559 | -10.02% |
| 2024-04-15 | 11.30 | 11.44 | 10.58 | 10.58 | 10.56 | qfq | 12,915,900 | 139,738,295 | -9.96% |
| 2024-04-12 | 11.88 | 12.23 | 11.67 | 11.75 | 11.73 | qfq | 13,662,200 | 162,491,365 | -2.33% |
| 2024-04-11 | 12.25 | 12.78 | 12.01 | 12.03 | 12.01 | qfq | 17,505,717 | 216,266,941 | -3.53% |
| 2024-04-10 | 12.95 | 13.23 | 12.43 | 12.47 | 12.45 | qfq | 20,469,068 | 260,258,824 | -4.81% |
| 2024-04-09 | 12.30 | 13.30 | 12.16 | 13.10 | 13.08 | qfq | 28,908,515 | 366,569,050 | 4.80% |
| 2024-04-08 | 13.20 | 13.77 | 12.50 | 12.50 | 12.48 | qfq | 40,017,276 | 529,902,800 | -5.02% |
| 2024-04-03 | 11.94 | 13.16 | 11.60 | 13.16 | 13.14 | qfq | 30,052,035 | 384,332,951 | 10.03% |
| 2024-04-02 | 12.55 | 12.78 | 11.87 | 11.96 | 11.94 | qfq | 15,102,635 | 185,223,519 | -1.81% |
| 2024-04-01 | 12.04 | 12.24 | 11.87 | 12.18 | 12.16 | qfq | 12,080,970 | 145,536,329 | -0.16% |
| 2024-03-29 | 11.85 | 12.39 | 11.65 | 12.20 | 12.18 | qfq | 17,862,386 | 215,358,792 | 1.33% |
| 2024-03-28 | 11.50 | 12.25 | 11.33 | 12.04 | 12.02 | qfq | 19,191,580 | 227,814,883 | 4.70% |
| 2024-03-27 | 11.99 | 12.32 | 11.40 | 11.50 | 11.48 | qfq | 23,793,896 | 280,816,824 | -7.41% |
| 2024-03-26 | 12.47 | 13.20 | 12.42 | 12.42 | 12.40 | qfq | 38,666,609 | 489,994,459 | -10.00% |
| 2024-03-25 | 14.31 | 14.57 | 13.80 | 13.80 | 13.78 | qfq | 13,739,546 | 193,082,787 | -9.98% |
| 2024-03-22 | 14.47 | 15.33 | 14.35 | 15.33 | 15.31 | qfq | 37,220,191 | 564,413,660 | 9.97% |
| 2024-03-21 | 13.94 | 13.94 | 13.60 | 13.94 | 13.92 | qfq | 36,700,746 | 509,937,281 | 10.02% |
| 2024-03-20 | 12.07 | 12.92 | 11.80 | 12.67 | 12.65 | qfq | 14,954,100 | 184,167,402 | 6.20% |
| 2024-03-19 | 11.65 | 12.07 | 11.48 | 11.93 | 11.91 | qfq | 8,800,099 | 104,503,584 | 2.40% |
| 2024-03-18 | 11.19 | 11.89 | 11.14 | 11.65 | 11.63 | qfq | 9,900,745 | 113,814,757 | 4.77% |
| 2024-03-15 | 10.99 | 11.18 | 10.90 | 11.12 | 11.10 | qfq | 5,126,300 | 56,668,075 | 0.63% |
| 2024-03-14 | 11.14 | 11.30 | 10.84 | 11.05 | 11.03 | qfq | 7,514,400 | 83,153,889 | -1.43% |
| 2024-03-13 | 11.39 | 11.48 | 11.11 | 11.21 | 11.19 | qfq | 6,034,900 | 67,843,863 | -1.23% |
| 2024-03-12 | 11.18 | 11.63 | 10.99 | 11.35 | 11.33 | qfq | 9,866,100 | 111,126,246 | 2.25% |
| 2024-03-11 | 10.98 | 11.15 | 10.85 | 11.10 | 11.08 | qfq | 8,490,000 | 93,344,630 | -0.98% |
| 2024-03-08 | 10.78 | 11.49 | 10.71 | 11.21 | 11.19 | qfq | 13,156,500 | 146,826,843 | 3.03% |
| 2024-03-07 | 10.95 | 11.36 | 10.71 | 10.88 | 10.86 | qfq | 7,123,100 | 77,875,313 | -0.82% |
| 2024-03-06 | 10.44 | 11.36 | 10.36 | 10.97 | 10.95 | qfq | 8,791,100 | 95,663,405 | 3.78% |
| 2024-03-05 | 10.73 | 10.95 | 10.47 | 10.57 | 10.55 | qfq | 5,410,700 | 57,766,757 | -2.76% |
| 2024-03-04 | 10.61 | 11.20 | 10.29 | 10.87 | 10.85 | qfq | 8,646,500 | 92,899,085 | 2.64% |
| 2024-03-01 | 10.25 | 10.65 | 10.10 | 10.59 | 10.57 | qfq | 7,189,794 | 74,873,603 | 4.54% |
| 2024-02-29 | 9.48 | 10.18 | 9.28 | 10.13 | 10.12 | qfq | 6,131,480 | 61,155,644 | 3.58% |
| 2024-02-28 | 10.89 | 11.24 | 9.77 | 9.78 | 9.77 | qfq | 12,245,913 | 127,662,846 | -9.86% |
| 2024-02-27 | 10.18 | 10.86 | 10.10 | 10.85 | 10.83 | qfq | 6,040,501 | 63,733,622 | 6.58% |
| 2024-02-26 | 10.02 | 10.50 | 9.95 | 10.18 | 10.17 | qfq | 6,325,600 | 64,508,401 | 1.39% |
| 2024-02-23 | 9.65 | 10.11 | 9.55 | 10.04 | 10.03 | qfq | 6,828,501 | 67,300,839 | 5.80% |
| 2024-02-22 | 9.00 | 9.50 | 9.00 | 9.49 | 9.48 | qfq | 6,300,437 | 58,719,977 | 3.94% |
| 2024-02-21 | 9.10 | 9.31 | 8.88 | 9.13 | 9.12 | qfq | 7,109,835 | 65,061,829 | 1.22% |
| 2024-02-20 | 8.77 | 9.08 | 8.33 | 9.02 | 9.01 | qfq | 9,454,621 | 83,274,754 | 4.64% |
| 2024-02-19 | 7.97 | 8.62 | 7.97 | 8.62 | 8.61 | qfq | 2,907,121 | 24,707,137 | 9.95% |
| 2024-02-08 | 7.19 | 7.88 | 6.80 | 7.84 | 7.83 | qfq | 8,856,328 | 66,171,577 | 9.50% |
| 2024-02-07 | 7.88 | 7.92 | 7.09 | 7.16 | 7.15 | qfq | 9,544,780 | 70,975,113 | -9.14% |
| 2024-02-06 | 8.00 | 8.38 | 7.44 | 7.88 | 7.87 | qfq | 7,623,980 | 58,511,410 | -4.72% |
| 2024-02-05 | 9.07 | 9.09 | 8.27 | 8.27 | 8.26 | qfq | 4,957,800 | 41,576,782 | -10.01% |
| 2024-02-02 | 9.85 | 10.12 | 8.91 | 9.19 | 9.18 | qfq | 4,406,550 | 41,679,875 | -6.32% |
| 2024-02-01 | 9.93 | 10.17 | 9.62 | 9.81 | 9.80 | qfq | 3,751,800 | 37,083,747 | -1.80% |
| 2024-01-31 | 10.83 | 10.83 | 9.87 | 9.99 | 9.98 | qfq | 4,675,100 | 48,007,255 | -7.93% |
| 2024-01-30 | 11.15 | 11.30 | 10.76 | 10.85 | 10.83 | qfq | 2,366,200 | 26,151,569 | -3.98% |
| 2024-01-29 | 11.78 | 11.94 | 11.27 | 11.30 | 11.28 | qfq | 2,564,100 | 29,449,217 | -4.07% |
| 2024-01-26 | 11.96 | 11.96 | 11.70 | 11.78 | 11.76 | qfq | 2,340,600 | 27,619,177 | -0.42% |
| 2024-01-25 | 11.42 | 11.88 | 11.30 | 11.83 | 11.81 | qfq | 3,652,800 | 42,744,943 | 3.32% |
| 2024-01-24 | 11.58 | 11.65 | 11.04 | 11.45 | 11.43 | qfq | 3,173,800 | 35,980,889 | 0.00% |
| 2024-01-23 | 11.51 | 11.55 | 11.18 | 11.45 | 11.43 | qfq | 3,316,000 | 37,683,393 | 0.00% |
| 2024-01-22 | 12.39 | 12.46 | 11.30 | 11.45 | 11.43 | qfq | 4,542,880 | 54,041,549 | -7.59% |
| 2024-01-19 | 12.73 | 12.73 | 12.33 | 12.39 | 12.37 | qfq | 2,019,800 | 25,164,862 | -0.72% |
| 2024-01-18 | 12.50 | 12.68 | 12.11 | 12.48 | 12.46 | qfq | 3,802,094 | 46,983,161 | -1.58% |
| 2024-01-17 | 13.00 | 13.08 | 12.68 | 12.68 | 12.66 | qfq | 2,839,700 | 36,513,553 | -2.91% |
| 2024-01-16 | 13.22 | 13.22 | 12.89 | 13.06 | 13.04 | qfq | 2,987,090 | 38,818,606 | -1.06% |
| 2024-01-15 | 13.14 | 13.33 | 12.90 | 13.20 | 13.18 | qfq | 2,992,795 | 39,336,285 | 0.23% |
| 2024-01-12 | 13.55 | 13.64 | 13.11 | 13.17 | 13.15 | qfq | 3,846,900 | 51,395,085 | -2.88% |
| 2024-01-11 | 13.27 | 13.74 | 13.10 | 13.56 | 13.54 | qfq | 5,672,801 | 76,121,301 | 2.42% |
| 2024-01-10 | 13.55 | 13.58 | 12.96 | 13.24 | 13.22 | qfq | 7,765,800 | 102,767,692 | -2.07% |
| 2024-01-09 | 14.09 | 14.33 | 13.33 | 13.52 | 13.50 | qfq | 10,414,151 | 143,697,048 | -0.22% |
| 2024-01-08 | 14.34 | 14.55 | 13.55 | 13.55 | 13.53 | qfq | 12,589,142 | 174,858,583 | -5.11% |
| 2024-01-05 | 13.99 | 15.33 | 13.98 | 14.28 | 14.26 | qfq | 16,612,492 | 241,708,895 | 2.44% |
| 2024-01-04 | 13.97 | 14.06 | 13.91 | 13.94 | 13.92 | qfq | 1,628,701 | 22,757,866 | 0.07% |
| 2024-01-03 | 14.17 | 14.17 | 13.87 | 13.93 | 13.91 | qfq | 2,153,700 | 30,053,539 | -1.62% |
| 2024-01-02 | 14.14 | 14.18 | 14.00 | 14.16 | 14.14 | qfq | 2,043,800 | 28,845,788 | 0.64% |
| 2023-12-29 | 13.84 | 14.08 | 13.81 | 14.07 | 14.05 | qfq | 1,917,900 | 26,858,178 | 1.66% |
| 2023-12-28 | 13.55 | 14.08 | 13.43 | 13.84 | 13.82 | qfq | 3,001,200 | 41,443,936 | 1.99% |
| 2023-12-27 | 13.33 | 13.62 | 13.29 | 13.57 | 13.55 | qfq | 2,238,650 | 30,178,594 | 1.80% |
| 2023-12-26 | 13.60 | 13.67 | 13.29 | 13.33 | 13.31 | qfq | 2,959,800 | 39,730,465 | -2.06% |
| 2023-12-25 | 13.87 | 13.87 | 13.52 | 13.61 | 13.59 | qfq | 2,508,500 | 34,186,667 | -1.38% |
| 2023-12-22 | 13.98 | 14.12 | 13.74 | 13.80 | 13.78 | qfq | 2,273,500 | 31,571,351 | -1.08% |
| 2023-12-21 | 13.82 | 14.05 | 13.73 | 13.95 | 13.93 | qfq | 2,359,700 | 32,782,224 | 0.50% |
| 2023-12-20 | 13.95 | 14.13 | 13.88 | 13.88 | 13.86 | qfq | 2,254,700 | 31,571,252 | -0.43% |
| 2023-12-19 | 13.87 | 14.06 | 13.81 | 13.94 | 13.92 | qfq | 2,185,400 | 30,465,398 | 0.50% |
| 2023-12-18 | 14.01 | 14.17 | 13.83 | 13.87 | 13.85 | qfq | 3,001,201 | 42,017,320 | -1.63% |
| 2023-12-15 | 14.17 | 14.31 | 14.05 | 14.10 | 14.08 | qfq | 2,224,299 | 31,440,676 | -0.42% |
| 2023-12-14 | 14.40 | 14.40 | 14.16 | 14.16 | 14.14 | qfq | 2,098,600 | 29,924,530 | 0.00% |
| 2023-12-13 | 14.31 | 14.46 | 14.14 | 14.16 | 14.14 | qfq | 2,483,754 | 35,407,050 | -1.46% |
| 2023-12-12 | 14.38 | 14.53 | 14.36 | 14.37 | 14.35 | qfq | 2,100,750 | 30,318,990 | -0.35% |
| 2023-12-11 | 14.19 | 14.50 | 14.18 | 14.42 | 14.40 | qfq | 3,205,200 | 46,114,450 | 0.49% |
| 2023-12-08 | 14.46 | 14.69 | 14.30 | 14.35 | 14.33 | qfq | 3,190,700 | 46,169,379 | -0.76% |
| 2023-12-07 | 14.66 | 14.67 | 14.31 | 14.46 | 14.44 | qfq | 3,306,300 | 47,810,522 | -1.43% |
| 2023-12-06 | 14.53 | 14.90 | 14.48 | 14.67 | 14.65 | qfq | 4,544,400 | 67,054,047 | 0.89% |
| 2023-12-05 | 14.89 | 14.96 | 14.54 | 14.54 | 14.52 | qfq | 2,950,400 | 43,429,077 | -2.87% |
| 2023-12-04 | 15.05 | 15.19 | 14.91 | 14.97 | 14.95 | qfq | 3,047,800 | 45,814,070 | 0.07% |
| 2023-12-01 | 14.74 | 15.00 | 14.70 | 14.96 | 14.94 | qfq | 3,472,100 | 51,537,928 | 0.94% |
| 2023-11-30 | 15.20 | 15.23 | 14.70 | 14.82 | 14.80 | qfq | 5,987,000 | 89,376,828 | -3.45% |
| 2023-11-29 | 15.18 | 15.56 | 15.18 | 15.35 | 15.33 | qfq | 6,938,600 | 106,594,796 | 0.59% |
| 2023-11-28 | 15.14 | 15.42 | 15.10 | 15.26 | 15.24 | qfq | 3,760,730 | 57,385,531 | 0.53% |
| 2023-11-27 | 14.99 | 15.23 | 14.91 | 15.18 | 15.16 | qfq | 3,294,000 | 49,840,798 | 0.93% |
| 2023-11-24 | 15.40 | 15.45 | 15.00 | 15.04 | 15.02 | qfq | 5,918,600 | 89,766,251 | -2.78% |
| 2023-11-23 | 15.18 | 15.60 | 15.17 | 15.47 | 15.45 | qfq | 5,499,480 | 84,829,546 | 0.98% |
| 2023-11-22 | 15.50 | 15.57 | 15.22 | 15.32 | 15.30 | qfq | 6,890,200 | 105,931,229 | -1.73% |
| 2023-11-21 | 15.72 | 15.99 | 15.27 | 15.59 | 15.57 | qfq | 14,663,850 | 228,248,590 | -1.76% |
| 2023-11-20 | 15.89 | 16.14 | 15.51 | 15.87 | 15.85 | qfq | 14,318,080 | 226,541,657 | 0.25% |
| 2023-11-17 | 15.28 | 15.90 | 15.28 | 15.83 | 15.81 | qfq | 15,463,200 | 242,250,337 | 2.26% |
| 2023-11-16 | 15.39 | 15.81 | 15.03 | 15.48 | 15.46 | qfq | 14,356,110 | 222,001,693 | 0.26% |
| 2023-11-15 | 15.35 | 15.60 | 15.09 | 15.44 | 15.42 | qfq | 13,856,900 | 212,933,015 | 1.38% |
| 2023-11-14 | 15.06 | 15.39 | 14.98 | 15.23 | 15.21 | qfq | 10,243,310 | 155,678,148 | 0.99% |
| 2023-11-13 | 15.15 | 15.45 | 14.99 | 15.08 | 15.06 | qfq | 8,568,100 | 129,444,684 | -0.13% |
| 2023-11-10 | 14.88 | 15.30 | 14.78 | 15.10 | 15.08 | qfq | 11,418,800 | 171,757,015 | 1.68% |
| 2023-11-09 | 15.12 | 15.17 | 14.73 | 14.85 | 14.83 | qfq | 10,018,000 | 149,525,599 | -1.00% |
| 2023-11-08 | 14.99 | 15.26 | 14.87 | 15.00 | 14.98 | qfq | 12,003,800 | 180,106,580 | -1.32% |
| 2023-11-07 | 15.14 | 15.36 | 14.98 | 15.20 | 15.18 | qfq | 15,816,702 | 238,871,978 | 0.80% |
| 2023-11-06 | 15.15 | 15.20 | 14.76 | 15.08 | 15.06 | qfq | 21,236,002 | 317,662,001 | -1.50% |
| 2023-11-03 | 15.41 | 15.60 | 14.70 | 15.31 | 15.29 | qfq | 30,964,514 | 466,792,951 | -0.71% |
| 2023-11-02 | 14.50 | 15.90 | 14.50 | 15.42 | 15.40 | qfq | 39,804,612 | 616,853,327 | 6.71% |
| 2023-11-01 | 14.33 | 14.58 | 14.31 | 14.45 | 14.43 | qfq | 8,582,160 | 124,079,159 | 0.56% |
| 2023-10-31 | 15.00 | 15.38 | 14.06 | 14.37 | 14.35 | qfq | 12,768,188 | 185,353,128 | 0.91% |
| 2023-10-30 | 13.55 | 14.46 | 13.51 | 14.24 | 14.22 | qfq | 10,472,757 | 147,601,983 | 4.17% |
| 2023-10-27 | 13.31 | 13.76 | 13.31 | 13.67 | 13.65 | qfq | 4,672,900 | 63,628,862 | 1.71% |
| 2023-10-26 | 13.28 | 13.48 | 13.22 | 13.44 | 13.42 | qfq | 2,998,703 | 39,965,358 | 0.30% |
| 2023-10-25 | 13.33 | 13.48 | 13.21 | 13.40 | 13.38 | qfq | 2,718,501 | 36,255,353 | 0.98% |
| 2023-10-24 | 12.88 | 13.34 | 12.86 | 13.27 | 13.25 | qfq | 4,274,340 | 56,380,924 | 3.03% |
| 2023-10-23 | 13.40 | 13.48 | 12.82 | 12.88 | 12.86 | qfq | 4,897,800 | 63,815,880 | -4.73% |
| 2023-10-20 | 13.81 | 13.94 | 13.44 | 13.52 | 13.50 | qfq | 7,468,924 | 101,834,389 | -3.64% |
| 2023-10-19 | 13.53 | 14.46 | 13.41 | 14.03 | 14.01 | qfq | 11,630,187 | 162,913,283 | 3.70% |
| 2023-10-18 | 13.60 | 13.69 | 13.48 | 13.53 | 13.51 | qfq | 2,227,800 | 30,209,921 | -0.88% |
| 2023-10-17 | 13.58 | 13.69 | 13.39 | 13.65 | 13.63 | qfq | 2,641,200 | 35,784,182 | 0.37% |
| 2023-10-16 | 13.69 | 13.78 | 13.47 | 13.60 | 13.58 | qfq | 3,209,031 | 43,646,274 | -1.73% |
| 2023-10-13 | 13.90 | 14.00 | 13.78 | 13.84 | 13.82 | qfq | 2,925,130 | 40,630,611 | -0.65% |
| 2023-10-12 | 14.05 | 14.08 | 13.87 | 13.93 | 13.91 | qfq | 2,924,325 | 40,765,303 | -0.57% |
| 2023-10-11 | 14.06 | 14.08 | 13.84 | 14.01 | 13.99 | qfq | 4,733,931 | 66,031,288 | -0.71% |
| 2023-10-10 | 13.92 | 14.17 | 13.80 | 14.11 | 14.09 | qfq | 6,228,446 | 87,406,887 | 1.36% |
| 2023-10-09 | 13.73 | 14.02 | 13.73 | 13.92 | 13.90 | qfq | 3,690,424 | 51,401,479 | 0.94% |
| 2023-09-28 | 13.60 | 13.85 | 13.54 | 13.79 | 13.77 | qfq | 3,313,125 | 45,568,181 | 1.40% |
| 2023-09-27 | 13.88 | 13.97 | 13.55 | 13.60 | 13.58 | qfq | 4,717,610 | 64,434,466 | -2.02% |
| 2023-09-26 | 14.50 | 14.59 | 13.86 | 13.88 | 13.86 | qfq | 11,197,500 | 157,454,967 | 1.91% |
| 2023-09-25 | 13.48 | 13.65 | 13.35 | 13.62 | 13.60 | qfq | 3,163,942 | 42,781,038 | 0.96% |
| 2023-09-22 | 13.10 | 13.52 | 13.09 | 13.49 | 13.47 | qfq | 2,906,636 | 38,839,124 | 2.35% |
| 2023-09-21 | 13.22 | 13.40 | 13.12 | 13.18 | 13.16 | qfq | 2,528,000 | 33,475,777 | -1.35% |
| 2023-09-20 | 13.36 | 13.84 | 13.36 | 13.36 | 13.34 | qfq | 3,306,742 | 44,674,406 | -0.52% |
| 2023-09-19 | 13.58 | 13.71 | 13.30 | 13.43 | 13.41 | qfq | 3,594,700 | 48,410,175 | -1.90% |
| 2023-09-18 | 13.67 | 13.89 | 13.52 | 13.69 | 13.67 | qfq | 3,159,000 | 43,383,409 | 0.00% |
| 2023-09-15 | 13.66 | 13.95 | 13.50 | 13.69 | 13.67 | qfq | 3,363,300 | 46,100,707 | 0.44% |
| 2023-09-14 | 13.75 | 13.89 | 13.55 | 13.63 | 13.61 | qfq | 3,369,500 | 46,028,593 | -1.59% |
| 2023-09-13 | 13.99 | 14.19 | 13.72 | 13.85 | 13.83 | qfq | 4,605,200 | 64,040,424 | -1.56% |
| 2023-09-12 | 13.88 | 14.18 | 13.79 | 14.07 | 14.05 | qfq | 5,330,446 | 74,779,602 | 1.59% |
| 2023-09-11 | 13.97 | 14.00 | 13.60 | 13.85 | 13.83 | qfq | 5,434,846 | 75,023,374 | -1.28% |
| 2023-09-08 | 13.96 | 14.20 | 13.93 | 14.03 | 14.01 | qfq | 5,716,200 | 80,287,376 | 0.21% |
| 2023-09-07 | 14.53 | 14.70 | 13.90 | 14.00 | 13.98 | qfq | 11,835,405 | 168,166,516 | -4.96% |
| 2023-09-06 | 14.68 | 15.09 | 14.41 | 14.73 | 14.71 | qfq | 18,628,407 | 273,743,383 | -1.47% |
| 2023-09-05 | 14.08 | 15.50 | 14.00 | 14.95 | 14.93 | qfq | 23,607,400 | 356,623,824 | 6.10% |
| 2023-09-04 | 14.01 | 14.09 | 13.86 | 14.09 | 14.07 | qfq | 2,500,400 | 34,967,616 | 0.64% |
| 2023-09-01 | 13.89 | 14.20 | 13.83 | 14.00 | 13.98 | qfq | 2,810,200 | 39,267,967 | 0.86% |
| 2023-08-31 | 13.74 | 13.95 | 13.68 | 13.88 | 13.86 | qfq | 2,231,700 | 30,872,550 | 0.00% |
| 2023-08-30 | 13.51 | 14.15 | 13.51 | 13.88 | 13.86 | qfq | 4,636,600 | 64,506,168 | 2.81% |
| 2023-08-29 | 12.93 | 13.54 | 12.89 | 13.50 | 13.48 | qfq | 4,154,000 | 55,588,038 | 4.01% |
| 2023-08-28 | 13.88 | 14.16 | 12.97 | 12.98 | 12.96 | qfq | 4,674,400 | 63,155,038 | -1.59% |
| 2023-08-25 | 13.75 | 13.75 | 13.06 | 13.19 | 13.17 | qfq | 5,474,780 | 72,606,721 | -5.11% |
| 2023-08-24 | 13.70 | 14.00 | 13.46 | 13.90 | 13.88 | qfq | 3,118,600 | 43,032,358 | 1.09% |
| 2023-08-23 | 13.80 | 14.00 | 13.70 | 13.75 | 13.73 | qfq | 2,748,110 | 38,148,345 | -0.94% |
| 2023-08-22 | 13.80 | 13.99 | 13.49 | 13.88 | 13.86 | qfq | 3,207,400 | 44,037,835 | 0.51% |
| 2023-08-21 | 13.96 | 14.13 | 13.81 | 13.81 | 13.79 | qfq | 1,812,300 | 25,303,546 | -1.00% |
| 2023-08-18 | 14.11 | 14.39 | 13.95 | 13.95 | 13.93 | qfq | 2,289,100 | 32,490,838 | -1.48% |
| 2023-08-17 | 13.86 | 14.21 | 13.70 | 14.16 | 14.14 | qfq | 2,663,200 | 37,336,480 | 2.16% |
| 2023-08-16 | 13.96 | 14.12 | 13.86 | 13.86 | 13.84 | qfq | 2,172,000 | 30,244,495 | -1.70% |
| 2023-08-15 | 14.15 | 14.32 | 14.03 | 14.10 | 14.08 | qfq | 1,834,300 | 25,982,607 | -0.56% |
| 2023-08-14 | 13.95 | 14.19 | 13.88 | 14.18 | 14.16 | qfq | 2,776,200 | 39,080,707 | 1.00% |
| 2023-08-11 | 14.47 | 14.47 | 13.96 | 14.04 | 14.02 | qfq | 4,599,700 | 64,970,490 | -2.97% |
| 2023-08-10 | 14.48 | 14.55 | 14.36 | 14.47 | 14.45 | qfq | 2,418,100 | 34,930,154 | -0.14% |
| 2023-08-09 | 14.55 | 14.66 | 14.40 | 14.49 | 14.47 | qfq | 2,392,800 | 34,709,089 | -1.23% |
| 2023-08-08 | 14.91 | 14.92 | 14.60 | 14.67 | 14.65 | qfq | 3,730,900 | 55,050,325 | -1.08% |
| 2023-08-07 | 14.70 | 14.97 | 14.65 | 14.83 | 14.81 | qfq | 4,447,200 | 65,915,840 | 0.95% |
| 2023-08-04 | 14.54 | 14.75 | 14.53 | 14.69 | 14.67 | qfq | 4,197,000 | 61,522,267 | 1.31% |
| 2023-08-03 | 14.60 | 14.80 | 14.40 | 14.50 | 14.48 | qfq | 4,434,900 | 64,520,000 | -0.68% |
| 2023-08-02 | 14.46 | 14.72 | 14.40 | 14.60 | 14.58 | qfq | 3,741,300 | 54,373,295 | 0.14% |
| 2023-08-01 | 14.77 | 14.79 | 14.50 | 14.58 | 14.56 | qfq | 5,588,900 | 81,645,532 | -1.69% |
| 2023-07-31 | 14.70 | 14.98 | 14.63 | 14.83 | 14.81 | qfq | 5,608,700 | 83,246,830 | 0.14% |
| 2023-07-28 | 14.68 | 14.85 | 14.31 | 14.81 | 14.79 | qfq | 6,598,800 | 96,574,212 | 0.27% |
| 2023-07-27 | 14.75 | 15.20 | 14.68 | 14.77 | 14.75 | qfq | 7,944,300 | 118,115,746 | 0.20% |
| 2023-07-26 | 15.22 | 15.30 | 14.68 | 14.74 | 14.72 | qfq | 10,519,201 | 157,126,652 | -3.66% |
| 2023-07-25 | 15.16 | 15.45 | 14.92 | 15.30 | 15.28 | qfq | 9,333,800 | 142,088,538 | 1.59% |
| 2023-07-24 | 15.20 | 15.68 | 14.98 | 15.06 | 15.04 | qfq | 10,414,443 | 159,038,847 | -1.70% |
| 2023-07-21 | 15.88 | 16.14 | 15.27 | 15.32 | 15.30 | qfq | 14,869,885 | 231,332,896 | -3.16% |
| 2023-07-20 | 16.86 | 17.28 | 15.82 | 15.82 | 15.80 | qfq | 29,134,496 | 476,843,280 | -5.89% |
| 2023-07-19 | 16.89 | 17.65 | 16.80 | 16.81 | 16.79 | qfq | 39,845,121 | 679,704,706 | -4.92% |
| 2023-07-18 | 17.17 | 18.36 | 16.85 | 17.68 | 17.65 | qfq | 55,359,658 | 996,299,488 | 5.93% |