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
启明信息002232.SZ
最近收盘价13.552026-07-17
最近交易日2026-07-17
成交量（股）6,077,600
成交额（元）83,697,361
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 | 2026-06-01 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.01 | — | — | — | 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 | 14.00 | 14.25 | 13.39 | 13.55 | 13.55 | qfq | 6,077,600 | 83,697,361 | -3.83% |
| 2026-07-16 | 13.63 | 14.26 | 13.60 | 14.09 | 14.09 | qfq | 5,803,921 | 81,624,331 | 2.25% |
| 2026-07-15 | 13.63 | 13.98 | 13.52 | 13.78 | 13.78 | qfq | 3,551,533 | 48,983,415 | 0.80% |
| 2026-07-14 | 13.95 | 13.99 | 13.41 | 13.67 | 13.67 | qfq | 4,316,400 | 58,757,288 | -1.01% |
| 2026-07-13 | 14.36 | 14.42 | 13.74 | 13.81 | 13.81 | qfq | 5,311,420 | 74,087,232 | -3.76% |
| 2026-07-10 | 14.06 | 14.59 | 13.88 | 14.35 | 14.35 | qfq | 6,289,954 | 90,288,512 | 0.91% |
| 2026-07-09 | 14.26 | 14.26 | 13.78 | 14.22 | 14.22 | qfq | 6,423,673 | 90,230,594 | -0.97% |
| 2026-07-08 | 14.11 | 14.55 | 13.93 | 14.36 | 14.36 | qfq | 6,539,100 | 93,753,139 | 1.99% |
| 2026-07-07 | 14.51 | 14.63 | 14.06 | 14.08 | 14.08 | qfq | 4,397,105 | 62,586,894 | -2.96% |
| 2026-07-06 | 15.00 | 15.10 | 14.50 | 14.51 | 14.51 | qfq | 5,111,105 | 75,481,925 | -2.36% |
| 2026-07-03 | 14.61 | 15.06 | 14.61 | 14.86 | 14.86 | qfq | 7,890,206 | 117,254,138 | 0.41% |
| 2026-07-02 | 15.10 | 15.33 | 14.71 | 14.80 | 14.80 | qfq | 13,790,565 | 206,850,191 | -0.80% |
| 2026-07-01 | 13.72 | 14.92 | 13.72 | 14.92 | 14.92 | qfq | 3,810,121 | 55,610,996 | 10.03% |
| 2026-06-30 | 13.44 | 13.68 | 13.29 | 13.56 | 13.56 | qfq | 3,537,229 | 47,912,033 | 0.82% |
| 2026-06-29 | 13.50 | 13.57 | 13.11 | 13.45 | 13.45 | qfq | 4,544,700 | 60,727,718 | -0.52% |
| 2026-06-26 | 13.98 | 13.98 | 13.51 | 13.52 | 13.52 | qfq | 4,907,600 | 67,017,448 | -3.64% |
| 2026-06-25 | 14.35 | 14.46 | 13.87 | 14.03 | 14.03 | qfq | 5,313,912 | 74,793,885 | -3.04% |
| 2026-06-24 | 14.82 | 14.94 | 14.25 | 14.47 | 14.47 | qfq | 4,227,310 | 61,082,507 | -2.95% |
| 2026-06-23 | 14.90 | 15.13 | 14.80 | 14.91 | 14.91 | qfq | 4,242,376 | 63,472,976 | 1.08% |
| 2026-06-22 | 14.91 | 14.91 | 14.13 | 14.75 | 14.75 | qfq | 6,047,894 | 87,297,207 | -1.07% |
| 2026-06-18 | 14.87 | 14.97 | 14.65 | 14.91 | 14.91 | qfq | 3,102,300 | 46,082,486 | 0.27% |
| 2026-06-17 | 15.11 | 15.24 | 14.77 | 14.87 | 14.87 | qfq | 4,092,279 | 60,988,261 | -2.24% |
| 2026-06-16 | 15.25 | 15.39 | 15.10 | 15.21 | 15.21 | qfq | 4,187,265 | 63,730,364 | -0.26% |
| 2026-06-15 | 14.96 | 15.27 | 14.83 | 15.25 | 15.25 | qfq | 3,435,900 | 52,131,636 | 2.14% |
| 2026-06-12 | 14.79 | 15.18 | 14.76 | 14.93 | 14.93 | qfq | 3,358,460 | 50,256,344 | 1.36% |
| 2026-06-11 | 15.29 | 15.29 | 14.57 | 14.73 | 14.73 | qfq | 5,527,600 | 81,699,753 | -4.60% |
| 2026-06-10 | 15.25 | 15.81 | 15.11 | 15.44 | 15.44 | qfq | 5,881,807 | 90,745,528 | 0.59% |
| 2026-06-09 | 15.30 | 15.49 | 14.95 | 15.35 | 15.35 | qfq | 5,455,300 | 83,533,789 | 1.59% |
| 2026-06-08 | 14.90 | 15.34 | 14.85 | 15.11 | 15.11 | qfq | 4,368,424 | 65,900,786 | -0.07% |
| 2026-06-05 | 14.90 | 15.39 | 14.80 | 15.12 | 15.12 | qfq | 4,062,600 | 61,345,629 | 1.20% |
| 2026-06-04 | 15.20 | 15.29 | 14.83 | 14.94 | 14.94 | qfq | 4,379,016 | 65,544,383 | -2.03% |
| 2026-06-03 | 15.58 | 15.59 | 15.11 | 15.25 | 15.25 | qfq | 4,404,659 | 67,491,655 | -2.06% |
| 2026-06-02 | 15.81 | 15.90 | 15.42 | 15.57 | 15.57 | qfq | 3,458,300 | 53,906,306 | -1.46% |
| 2026-06-01 | 15.41 | 15.99 | 15.32 | 15.80 | 15.80 | qfq | 4,778,827 | 75,257,269 | 2.13% |
| 2026-05-29 | 16.25 | 16.55 | 15.44 | 15.47 | 15.45 | qfq | 6,717,112 | 105,876,281 | -4.98% |
| 2026-05-28 | 16.37 | 16.47 | 15.72 | 16.28 | 16.25 | qfq | 6,562,194 | 105,821,648 | -0.85% |
| 2026-05-27 | 17.09 | 17.14 | 16.39 | 16.42 | 16.39 | qfq | 6,918,792 | 115,156,311 | -4.42% |
| 2026-05-26 | 17.30 | 17.45 | 16.92 | 17.18 | 17.15 | qfq | 5,040,500 | 86,528,853 | -1.15% |
| 2026-05-25 | 17.59 | 17.81 | 17.24 | 17.38 | 17.35 | qfq | 5,419,301 | 94,363,742 | -1.47% |
| 2026-05-22 | 17.75 | 17.86 | 17.33 | 17.64 | 17.61 | qfq | 5,371,095 | 94,497,968 | 0.40% |
| 2026-05-21 | 18.15 | 18.45 | 17.56 | 17.57 | 17.54 | qfq | 8,968,771 | 162,686,128 | -3.04% |
| 2026-05-20 | 18.01 | 18.53 | 18.01 | 18.12 | 18.09 | qfq | 8,995,641 | 164,181,681 | -0.06% |
| 2026-05-19 | 17.86 | 18.23 | 17.80 | 18.13 | 18.10 | qfq | 5,311,074 | 96,089,521 | 1.45% |
| 2026-05-18 | 17.50 | 17.99 | 17.43 | 17.87 | 17.84 | qfq | 4,837,801 | 85,829,682 | 1.94% |
| 2026-05-15 | 17.51 | 17.85 | 17.39 | 17.53 | 17.50 | qfq | 5,012,127 | 88,295,511 | -0.51% |
| 2026-05-14 | 18.29 | 18.40 | 17.62 | 17.62 | 17.59 | qfq | 6,123,582 | 109,727,740 | -3.72% |
| 2026-05-13 | 17.81 | 18.66 | 17.71 | 18.30 | 18.27 | qfq | 8,359,578 | 152,492,820 | 2.69% |
| 2026-05-12 | 18.18 | 18.29 | 17.80 | 17.82 | 17.79 | qfq | 4,468,100 | 80,351,307 | -1.98% |
| 2026-05-11 | 18.19 | 18.30 | 18.06 | 18.18 | 18.15 | qfq | 4,678,850 | 84,880,151 | -0.11% |
| 2026-05-08 | 18.17 | 18.30 | 18.06 | 18.20 | 18.17 | qfq | 4,357,588 | 79,221,619 | 0.11% |
| 2026-05-07 | 18.11 | 18.28 | 17.98 | 18.18 | 18.15 | qfq | 5,449,357 | 98,734,415 | 0.44% |
| 2026-05-06 | 17.90 | 18.18 | 17.78 | 18.10 | 18.07 | qfq | 4,748,152 | 85,740,558 | 2.38% |
| 2026-04-30 | 17.48 | 17.72 | 17.32 | 17.68 | 17.65 | qfq | 3,565,230 | 62,784,453 | 1.14% |
| 2026-04-29 | 17.06 | 17.56 | 17.01 | 17.48 | 17.45 | qfq | 3,672,000 | 64,119,831 | 1.63% |
| 2026-04-28 | 17.65 | 17.70 | 17.09 | 17.20 | 17.17 | qfq | 4,984,800 | 86,317,450 | -3.32% |
| 2026-04-27 | 17.60 | 17.82 | 17.35 | 17.79 | 17.76 | qfq | 5,194,700 | 91,377,998 | 1.02% |
| 2026-04-24 | 18.03 | 18.08 | 17.58 | 17.61 | 17.58 | qfq | 6,548,204 | 116,652,683 | -2.65% |
| 2026-04-23 | 18.25 | 18.39 | 18.03 | 18.09 | 18.06 | qfq | 3,436,900 | 62,329,041 | -1.47% |
| 2026-04-22 | 18.29 | 18.36 | 18.03 | 18.36 | 18.33 | qfq | 3,940,800 | 71,879,289 | 0.71% |
| 2026-04-21 | 18.35 | 18.49 | 18.11 | 18.23 | 18.20 | qfq | 3,775,100 | 68,691,058 | -1.41% |
| 2026-04-20 | 18.30 | 18.50 | 18.26 | 18.49 | 18.46 | qfq | 4,687,751 | 86,455,316 | 0.93% |
| 2026-04-17 | 18.10 | 18.40 | 18.06 | 18.32 | 18.29 | qfq | 6,156,900 | 112,445,606 | 0.88% |
| 2026-04-16 | 17.80 | 18.20 | 17.77 | 18.16 | 18.13 | qfq | 6,508,401 | 117,401,412 | 2.37% |
| 2026-04-15 | 17.94 | 18.01 | 17.70 | 17.74 | 17.71 | qfq | 3,168,400 | 56,575,947 | -1.06% |
| 2026-04-14 | 17.98 | 18.10 | 17.74 | 17.93 | 17.90 | qfq | 3,846,811 | 68,830,444 | 0.62% |
| 2026-04-13 | 17.69 | 17.90 | 17.59 | 17.82 | 17.79 | qfq | 4,180,200 | 74,214,909 | 1.42% |
| 2026-04-10 | 17.70 | 17.82 | 17.57 | 17.57 | 17.54 | qfq | 3,938,568 | 69,659,754 | 0.06% |
| 2026-04-09 | 17.75 | 17.87 | 17.50 | 17.56 | 17.53 | qfq | 3,667,000 | 64,693,740 | -2.17% |
| 2026-04-08 | 17.60 | 17.95 | 17.60 | 17.95 | 17.92 | qfq | 4,684,490 | 83,492,351 | 3.34% |
| 2026-04-07 | 17.11 | 17.42 | 17.04 | 17.37 | 17.34 | qfq | 2,357,000 | 40,730,372 | 1.70% |
| 2026-04-03 | 17.79 | 17.79 | 17.05 | 17.08 | 17.05 | qfq | 2,737,502 | 47,144,401 | -2.95% |
| 2026-04-02 | 17.72 | 17.89 | 17.38 | 17.60 | 17.57 | qfq | 3,570,498 | 62,803,128 | -1.01% |
| 2026-04-01 | 17.96 | 18.04 | 17.70 | 17.78 | 17.75 | qfq | 3,938,824 | 70,134,579 | 0.00% |
| 2026-03-31 | 18.00 | 18.34 | 17.72 | 17.78 | 17.75 | qfq | 5,965,496 | 107,437,090 | -1.28% |
| 2026-03-30 | 17.60 | 18.10 | 17.51 | 18.01 | 17.98 | qfq | 9,494,793 | 169,635,427 | 4.53% |
| 2026-03-27 | 16.65 | 17.32 | 16.49 | 17.23 | 17.20 | qfq | 3,744,854 | 63,982,737 | 2.38% |
| 2026-03-26 | 17.14 | 17.30 | 16.80 | 16.83 | 16.80 | qfq | 2,573,462 | 43,707,850 | -1.92% |
| 2026-03-25 | 16.91 | 17.20 | 16.78 | 17.16 | 17.13 | qfq | 3,588,260 | 61,297,385 | 2.26% |
| 2026-03-24 | 16.57 | 16.83 | 16.21 | 16.78 | 16.75 | qfq | 3,961,500 | 65,435,172 | 3.64% |
| 2026-03-23 | 16.74 | 16.90 | 16.10 | 16.19 | 16.16 | qfq | 5,925,976 | 97,788,903 | -4.99% |
| 2026-03-20 | 18.06 | 18.07 | 17.04 | 17.04 | 17.01 | qfq | 5,534,394 | 96,401,798 | -4.96% |
| 2026-03-19 | 17.81 | 18.08 | 17.80 | 17.93 | 17.90 | qfq | 2,789,800 | 50,044,603 | -0.77% |
| 2026-03-18 | 17.78 | 18.09 | 17.66 | 18.07 | 18.04 | qfq | 3,267,310 | 58,362,351 | 2.44% |
| 2026-03-17 | 17.99 | 18.09 | 17.62 | 17.64 | 17.61 | qfq | 2,938,401 | 52,493,514 | -1.45% |
| 2026-03-16 | 17.65 | 17.92 | 17.65 | 17.90 | 17.87 | qfq | 2,487,036 | 44,315,143 | 0.73% |
| 2026-03-13 | 17.82 | 17.98 | 17.65 | 17.77 | 17.74 | qfq | 2,987,486 | 53,212,520 | -1.00% |
| 2026-03-12 | 18.02 | 18.10 | 17.87 | 17.95 | 17.92 | qfq | 2,447,867 | 43,963,815 | -0.55% |
| 2026-03-11 | 18.15 | 18.27 | 18.02 | 18.05 | 18.02 | qfq | 2,704,300 | 49,040,462 | -0.55% |
| 2026-03-10 | 18.24 | 18.38 | 18.00 | 18.15 | 18.12 | qfq | 3,399,228 | 61,723,653 | 0.50% |
| 2026-03-09 | 17.65 | 18.19 | 17.52 | 18.06 | 18.03 | qfq | 3,975,700 | 70,792,985 | 1.06% |
| 2026-03-06 | 17.60 | 17.87 | 17.55 | 17.87 | 17.84 | qfq | 2,440,300 | 43,464,166 | 0.96% |
| 2026-03-05 | 17.69 | 17.87 | 17.62 | 17.70 | 17.67 | qfq | 3,182,758 | 56,417,784 | 1.84% |
| 2026-03-04 | 17.30 | 17.63 | 17.23 | 17.38 | 17.35 | qfq | 3,757,519 | 65,478,474 | -0.63% |
| 2026-03-03 | 18.50 | 18.50 | 17.48 | 17.49 | 17.46 | qfq | 8,212,398 | 147,069,951 | -4.95% |
| 2026-03-02 | 18.71 | 19.00 | 18.35 | 18.40 | 18.37 | qfq | 6,663,951 | 123,632,033 | -3.72% |
| 2026-02-27 | 18.90 | 19.11 | 18.84 | 19.11 | 19.08 | qfq | 5,045,579 | 95,818,264 | 1.16% |
| 2026-02-26 | 18.97 | 19.08 | 18.85 | 18.89 | 18.86 | qfq | 4,080,779 | 77,369,598 | -0.42% |
| 2026-02-25 | 18.88 | 19.03 | 18.81 | 18.97 | 18.94 | qfq | 3,063,991 | 58,098,452 | 0.48% |
| 2026-02-24 | 19.02 | 19.10 | 18.72 | 18.88 | 18.85 | qfq | 3,408,268 | 64,311,606 | 0.32% |
| 2026-02-13 | 19.00 | 19.29 | 18.82 | 18.82 | 18.79 | qfq | 4,971,600 | 94,845,488 | -0.95% |
| 2026-02-12 | 18.82 | 19.19 | 18.69 | 19.00 | 18.97 | qfq | 5,703,704 | 108,386,508 | 1.01% |
| 2026-02-11 | 19.00 | 19.08 | 18.75 | 18.81 | 18.78 | qfq | 3,603,800 | 68,210,354 | -1.00% |
| 2026-02-10 | 19.02 | 19.10 | 18.92 | 19.00 | 18.97 | qfq | 3,658,100 | 69,576,533 | 0.11% |
| 2026-02-09 | 18.81 | 19.13 | 18.81 | 18.98 | 18.95 | qfq | 4,361,558 | 82,728,617 | 1.77% |
| 2026-02-06 | 18.80 | 18.86 | 18.55 | 18.65 | 18.62 | qfq | 3,984,610 | 74,531,327 | -1.27% |
| 2026-02-05 | 18.62 | 18.99 | 18.61 | 18.89 | 18.86 | qfq | 4,001,521 | 75,361,223 | 0.48% |
| 2026-02-04 | 18.70 | 18.84 | 18.63 | 18.80 | 18.77 | qfq | 3,874,600 | 72,598,002 | -0.42% |
| 2026-02-03 | 18.60 | 18.90 | 18.59 | 18.88 | 18.85 | qfq | 4,214,577 | 79,055,756 | 2.00% |
| 2026-02-02 | 18.93 | 19.09 | 18.50 | 18.51 | 18.48 | qfq | 5,708,714 | 107,208,268 | -2.17% |
| 2026-01-30 | 19.25 | 19.31 | 18.88 | 18.92 | 18.89 | qfq | 8,199,423 | 155,962,080 | -2.22% |
| 2026-01-29 | 19.95 | 19.98 | 19.32 | 19.35 | 19.32 | qfq | 14,880,134 | 291,766,176 | -4.54% |
| 2026-01-28 | 19.18 | 20.88 | 19.15 | 20.27 | 20.24 | qfq | 22,959,816 | 462,177,021 | 5.68% |
| 2026-01-27 | 19.30 | 19.41 | 18.80 | 19.18 | 19.15 | qfq | 7,180,165 | 136,540,674 | -0.93% |
| 2026-01-26 | 20.10 | 20.19 | 19.18 | 19.36 | 19.33 | qfq | 10,085,091 | 196,728,370 | -2.91% |
| 2026-01-23 | 19.63 | 19.94 | 19.59 | 19.94 | 19.91 | qfq | 8,470,397 | 167,494,333 | 1.27% |
| 2026-01-22 | 19.35 | 19.69 | 19.34 | 19.69 | 19.66 | qfq | 7,096,654 | 138,737,550 | 1.81% |
| 2026-01-21 | 19.23 | 19.49 | 19.07 | 19.34 | 19.31 | qfq | 6,048,553 | 116,810,112 | -0.26% |
| 2026-01-20 | 19.80 | 19.86 | 19.20 | 19.39 | 19.36 | qfq | 9,294,790 | 180,845,632 | -1.97% |
| 2026-01-19 | 19.79 | 19.86 | 19.52 | 19.78 | 19.75 | qfq | 7,492,123 | 147,750,105 | -0.20% |
| 2026-01-16 | 20.11 | 20.30 | 19.61 | 19.82 | 19.79 | qfq | 13,527,137 | 268,980,368 | -2.56% |
| 2026-01-15 | 20.98 | 21.00 | 20.18 | 20.34 | 20.31 | qfq | 20,832,589 | 428,744,967 | -0.83% |
| 2026-01-14 | 20.08 | 20.79 | 20.08 | 20.51 | 20.48 | qfq | 20,285,972 | 415,205,632 | 2.14% |
| 2026-01-13 | 20.89 | 20.96 | 20.02 | 20.08 | 20.05 | qfq | 19,416,993 | 395,574,330 | -4.24% |
| 2026-01-12 | 20.15 | 21.02 | 20.15 | 20.97 | 20.94 | qfq | 26,023,191 | 537,117,387 | 4.59% |
| 2026-01-09 | 19.88 | 20.10 | 19.82 | 20.05 | 20.02 | qfq | 13,440,658 | 268,544,338 | 0.40% |
| 2026-01-08 | 19.80 | 20.12 | 19.80 | 19.97 | 19.94 | qfq | 12,650,374 | 252,474,259 | -0.94% |
| 2026-01-07 | 20.23 | 20.88 | 19.85 | 20.16 | 20.13 | qfq | 24,936,206 | 504,404,873 | -0.59% |
| 2026-01-06 | 19.00 | 20.85 | 18.93 | 20.28 | 20.25 | qfq | 33,869,918 | 681,896,184 | 6.74% |
| 2026-01-05 | 18.79 | 19.05 | 18.66 | 19.00 | 18.97 | qfq | 7,563,980 | 143,156,846 | 1.06% |
| 2025-12-31 | 18.55 | 18.90 | 18.37 | 18.80 | 18.77 | qfq | 7,588,300 | 141,934,347 | 1.79% |
| 2025-12-30 | 18.77 | 18.94 | 18.46 | 18.47 | 18.44 | qfq | 7,896,612 | 147,715,589 | -1.86% |
| 2025-12-29 | 18.85 | 19.05 | 18.70 | 18.82 | 18.79 | qfq | 7,633,583 | 143,808,285 | -0.58% |
| 2025-12-26 | 19.08 | 19.35 | 18.80 | 18.93 | 18.90 | qfq | 10,298,830 | 196,130,441 | -0.99% |
| 2025-12-25 | 19.15 | 19.19 | 19.00 | 19.12 | 19.09 | qfq | 6,254,457 | 119,369,812 | -0.21% |
| 2025-12-24 | 18.93 | 19.38 | 18.90 | 19.16 | 19.13 | qfq | 7,673,884 | 147,183,691 | 1.00% |
| 2025-12-23 | 19.50 | 19.59 | 18.86 | 18.97 | 18.94 | qfq | 13,675,706 | 261,088,309 | -2.97% |
| 2025-12-22 | 19.66 | 20.00 | 19.40 | 19.55 | 19.52 | qfq | 21,086,859 | 414,987,839 | -0.10% |
| 2025-12-19 | 18.96 | 19.79 | 18.86 | 19.57 | 19.54 | qfq | 20,028,178 | 389,506,563 | 2.84% |
| 2025-12-18 | 18.61 | 19.30 | 18.60 | 19.03 | 19.00 | qfq | 13,397,474 | 255,777,357 | 0.63% |
| 2025-12-17 | 18.51 | 19.18 | 18.40 | 18.91 | 18.88 | qfq | 16,230,697 | 305,647,996 | 1.12% |
| 2025-12-16 | 18.43 | 19.29 | 17.90 | 18.70 | 18.67 | qfq | 20,674,096 | 383,955,256 | 4.59% |
| 2025-12-15 | 18.02 | 18.20 | 17.80 | 17.88 | 17.85 | qfq | 3,910,600 | 70,333,003 | -1.27% |
| 2025-12-12 | 18.00 | 18.28 | 17.95 | 18.11 | 18.08 | qfq | 3,831,176 | 69,461,463 | 0.44% |
| 2025-12-11 | 18.29 | 18.35 | 18.02 | 18.03 | 18.00 | qfq | 4,413,400 | 80,023,859 | -1.37% |
| 2025-12-10 | 18.56 | 18.58 | 18.14 | 18.28 | 18.25 | qfq | 4,109,800 | 75,024,352 | -1.03% |
| 2025-12-09 | 18.68 | 18.79 | 18.45 | 18.47 | 18.44 | qfq | 3,593,571 | 66,780,174 | -1.55% |
| 2025-12-08 | 18.50 | 18.86 | 18.50 | 18.76 | 18.73 | qfq | 4,772,678 | 89,541,671 | 1.41% |
| 2025-12-05 | 18.20 | 18.50 | 18.00 | 18.50 | 18.47 | qfq | 4,571,568 | 83,645,606 | 1.87% |
| 2025-12-04 | 18.31 | 18.41 | 17.95 | 18.16 | 18.13 | qfq | 4,554,200 | 82,489,690 | -0.66% |
| 2025-12-03 | 18.78 | 18.78 | 18.25 | 18.28 | 18.25 | qfq | 5,658,684 | 104,225,367 | -2.71% |
| 2025-12-02 | 19.00 | 19.00 | 18.74 | 18.79 | 18.76 | qfq | 3,423,210 | 64,419,896 | -1.21% |
| 2025-12-01 | 18.60 | 19.10 | 18.59 | 19.02 | 18.99 | qfq | 6,040,343 | 114,541,028 | 1.55% |
| 2025-11-28 | 18.59 | 18.73 | 18.47 | 18.73 | 18.70 | qfq | 3,569,900 | 66,472,733 | 0.86% |
| 2025-11-27 | 18.82 | 18.87 | 18.55 | 18.57 | 18.54 | qfq | 5,119,803 | 95,710,799 | -1.28% |
| 2025-11-26 | 19.00 | 19.10 | 18.76 | 18.81 | 18.78 | qfq | 4,739,100 | 89,691,747 | -1.21% |
| 2025-11-25 | 18.80 | 19.20 | 18.80 | 19.04 | 19.01 | qfq | 6,676,755 | 127,407,716 | 1.28% |
| 2025-11-24 | 18.24 | 18.85 | 18.24 | 18.80 | 18.77 | qfq | 6,534,000 | 121,708,305 | 3.01% |
| 2025-11-21 | 18.60 | 18.96 | 18.16 | 18.25 | 18.22 | qfq | 6,731,483 | 123,799,328 | -2.61% |
| 2025-11-20 | 19.08 | 19.14 | 18.70 | 18.74 | 18.71 | qfq | 4,667,550 | 87,998,172 | -0.85% |
| 2025-11-19 | 19.54 | 19.55 | 18.86 | 18.90 | 18.87 | qfq | 8,743,970 | 166,809,503 | -3.13% |
| 2025-11-18 | 19.40 | 19.62 | 19.30 | 19.51 | 19.48 | qfq | 7,330,600 | 142,953,178 | 0.31% |
| 2025-11-17 | 19.20 | 19.52 | 19.11 | 19.45 | 19.42 | qfq | 5,825,129 | 113,002,150 | 1.20% |
| 2025-11-14 | 19.16 | 19.40 | 19.04 | 19.22 | 19.19 | qfq | 4,830,789 | 93,212,536 | 0.00% |
| 2025-11-13 | 19.00 | 19.26 | 18.82 | 19.22 | 19.19 | qfq | 5,518,774 | 105,585,436 | 1.21% |
| 2025-11-12 | 19.31 | 19.40 | 18.86 | 18.99 | 18.96 | qfq | 7,863,768 | 149,700,865 | -2.11% |
| 2025-11-11 | 19.47 | 19.57 | 19.30 | 19.40 | 19.37 | qfq | 5,468,559 | 106,131,895 | 0.00% |
| 2025-11-10 | 19.21 | 19.40 | 19.20 | 19.40 | 19.37 | qfq | 4,892,500 | 94,498,507 | 0.83% |
| 2025-11-07 | 19.34 | 19.45 | 19.24 | 19.24 | 19.21 | qfq | 7,202,180 | 139,235,311 | -1.54% |
| 2025-11-06 | 19.47 | 19.58 | 19.31 | 19.54 | 19.51 | qfq | 6,104,331 | 118,744,898 | 0.15% |
| 2025-11-05 | 19.40 | 19.61 | 19.30 | 19.51 | 19.48 | qfq | 6,249,266 | 121,712,373 | -0.41% |
| 2025-11-04 | 19.80 | 19.80 | 19.44 | 19.59 | 19.56 | qfq | 6,726,793 | 131,703,701 | -1.31% |
| 2025-11-03 | 19.77 | 19.86 | 19.55 | 19.85 | 19.82 | qfq | 7,307,354 | 144,077,819 | 0.66% |
| 2025-10-31 | 19.46 | 19.81 | 19.46 | 19.72 | 19.69 | qfq | 7,094,245 | 139,881,965 | 0.51% |
| 2025-10-30 | 20.01 | 20.04 | 19.60 | 19.62 | 19.59 | qfq | 12,039,708 | 238,086,535 | -2.58% |
| 2025-10-29 | 19.96 | 20.17 | 19.70 | 20.14 | 20.11 | qfq | 11,468,364 | 228,807,636 | 0.70% |
| 2025-10-28 | 20.30 | 20.36 | 19.92 | 20.00 | 19.97 | qfq | 15,955,672 | 321,235,595 | -2.34% |
| 2025-10-27 | 20.99 | 20.99 | 20.17 | 20.48 | 20.45 | qfq | 30,379,168 | 625,277,659 | -5.97% |
| 2025-10-24 | 22.15 | 22.15 | 21.61 | 21.78 | 21.75 | qfq | 23,286,796 | 506,144,501 | -1.45% |
| 2025-10-23 | 20.98 | 22.15 | 20.66 | 22.10 | 22.07 | qfq | 34,372,363 | 743,384,010 | 5.29% |
| 2025-10-22 | 20.70 | 21.27 | 20.59 | 20.99 | 20.96 | qfq | 12,551,680 | 264,308,494 | 0.62% |
| 2025-10-21 | 20.66 | 20.88 | 20.62 | 20.86 | 20.83 | qfq | 8,064,645 | 167,450,665 | 1.11% |
| 2025-10-20 | 20.59 | 20.80 | 20.41 | 20.63 | 20.60 | qfq | 7,810,811 | 160,920,122 | 1.03% |
| 2025-10-17 | 20.78 | 21.00 | 20.36 | 20.42 | 20.39 | qfq | 11,321,100 | 233,801,201 | -2.76% |
| 2025-10-16 | 20.95 | 21.33 | 20.71 | 21.00 | 20.97 | qfq | 18,505,580 | 389,418,736 | 0.19% |
| 2025-10-15 | 20.29 | 20.97 | 20.15 | 20.96 | 20.93 | qfq | 15,860,833 | 329,464,898 | 4.17% |
| 2025-10-14 | 20.88 | 20.94 | 20.01 | 20.12 | 20.09 | qfq | 11,197,767 | 229,319,679 | -2.85% |
| 2025-10-13 | 19.70 | 20.78 | 19.31 | 20.71 | 20.68 | qfq | 12,368,115 | 250,583,325 | 0.49% |
| 2025-10-10 | 21.33 | 21.33 | 20.57 | 20.61 | 20.58 | qfq | 13,441,567 | 279,747,007 | -3.51% |
| 2025-10-09 | 21.00 | 21.74 | 20.91 | 21.36 | 21.33 | qfq | 15,205,397 | 323,960,066 | 2.20% |
| 2025-09-30 | 21.00 | 21.19 | 20.82 | 20.90 | 20.87 | qfq | 9,396,092 | 196,834,764 | 0.29% |
| 2025-09-29 | 21.00 | 21.19 | 20.55 | 20.84 | 20.81 | qfq | 11,631,306 | 241,979,910 | -0.62% |
| 2025-09-26 | 21.53 | 21.54 | 20.97 | 20.97 | 20.94 | qfq | 15,222,055 | 323,297,909 | -3.54% |
| 2025-09-25 | 21.70 | 22.13 | 21.55 | 21.74 | 21.71 | qfq | 19,674,116 | 430,248,994 | 0.05% |
| 2025-09-24 | 21.20 | 21.75 | 20.82 | 21.73 | 21.70 | qfq | 21,087,217 | 449,614,579 | 1.40% |
| 2025-09-23 | 22.69 | 22.70 | 21.03 | 21.43 | 21.40 | qfq | 31,215,094 | 672,608,042 | -5.80% |
| 2025-09-22 | 23.20 | 23.20 | 22.52 | 22.75 | 22.71 | qfq | 31,432,569 | 714,273,777 | -2.53% |
| 2025-09-19 | 22.00 | 23.80 | 21.79 | 23.34 | 23.30 | qfq | 53,921,755 | 1,244,954,850 | 4.24% |
| 2025-09-18 | 21.81 | 23.32 | 21.75 | 22.39 | 22.36 | qfq | 45,556,664 | 1,032,572,515 | 2.66% |
| 2025-09-17 | 22.20 | 22.21 | 21.80 | 21.81 | 21.78 | qfq | 18,047,844 | 395,297,103 | -2.46% |
| 2025-09-16 | 21.90 | 22.37 | 21.62 | 22.36 | 22.33 | qfq | 22,238,339 | 487,739,502 | 0.77% |
| 2025-09-15 | 22.81 | 22.86 | 22.01 | 22.19 | 22.16 | qfq | 28,209,164 | 630,851,137 | -1.51% |
| 2025-09-12 | 21.90 | 22.78 | 21.74 | 22.53 | 22.50 | qfq | 40,415,671 | 901,106,692 | 2.97% |
| 2025-09-11 | 21.42 | 21.89 | 21.09 | 21.88 | 21.85 | qfq | 25,754,536 | 555,809,466 | 2.24% |
| 2025-09-10 | 21.26 | 21.55 | 21.16 | 21.40 | 21.37 | qfq | 17,051,364 | 364,303,210 | 1.04% |
| 2025-09-09 | 21.46 | 21.68 | 21.05 | 21.18 | 21.15 | qfq | 21,065,092 | 448,939,543 | -2.04% |
| 2025-09-08 | 21.22 | 21.73 | 21.12 | 21.62 | 21.59 | qfq | 28,317,940 | 606,691,952 | 0.93% |
| 2025-09-05 | 20.82 | 21.88 | 20.41 | 21.42 | 21.39 | qfq | 34,345,905 | 725,465,522 | 2.00% |
| 2025-09-04 | 20.78 | 21.55 | 20.50 | 21.00 | 20.97 | qfq | 34,081,745 | 716,493,644 | 1.01% |
| 2025-09-03 | 22.00 | 22.00 | 20.70 | 20.79 | 20.76 | qfq | 41,309,377 | 877,208,738 | -7.60% |
| 2025-09-02 | 22.97 | 23.44 | 21.73 | 22.50 | 22.47 | qfq | 70,976,500 | 1,586,201,226 | -6.79% |
| 2025-09-01 | 23.58 | 24.84 | 23.58 | 24.14 | 24.10 | qfq | 74,794,305 | 1,813,463,549 | 1.51% |
| 2025-08-29 | 25.90 | 28.16 | 23.70 | 23.78 | 23.74 | qfq | 115,224,909 | 2,990,014,507 | -7.97% |
| 2025-08-28 | 24.95 | 25.84 | 24.88 | 25.84 | 25.80 | qfq | 21,032,548 | 537,631,669 | 10.00% |
| 2025-08-27 | 22.65 | 23.49 | 22.06 | 23.49 | 23.45 | qfq | 84,005,713 | 1,941,722,956 | 10.02% |
| 2025-08-26 | 20.14 | 21.35 | 20.14 | 21.35 | 21.32 | qfq | 30,214,462 | 630,207,577 | 9.99% |
| 2025-08-25 | 19.19 | 19.41 | 18.92 | 19.41 | 19.38 | qfq | 20,857,928 | 400,292,297 | 1.73% |
| 2025-08-22 | 18.75 | 19.49 | 18.62 | 19.08 | 19.05 | qfq | 18,599,100 | 354,558,414 | 1.76% |
| 2025-08-21 | 18.66 | 18.94 | 18.63 | 18.75 | 18.72 | qfq | 10,456,907 | 196,202,077 | -0.27% |
| 2025-08-20 | 18.56 | 18.88 | 18.31 | 18.80 | 18.77 | qfq | 16,655,404 | 310,853,848 | 1.46% |
| 2025-08-19 | 18.43 | 18.59 | 18.37 | 18.53 | 18.50 | qfq | 7,951,600 | 147,181,194 | 0.32% |
| 2025-08-18 | 18.23 | 18.49 | 18.23 | 18.47 | 18.44 | qfq | 8,997,200 | 165,575,306 | 1.37% |
| 2025-08-15 | 17.94 | 18.25 | 17.94 | 18.22 | 18.19 | qfq | 5,434,868 | 98,593,359 | 1.17% |
| 2025-08-14 | 18.39 | 18.45 | 17.94 | 18.01 | 17.98 | qfq | 7,361,810 | 133,878,833 | -2.12% |
| 2025-08-13 | 18.49 | 18.51 | 18.31 | 18.40 | 18.37 | qfq | 5,668,701 | 104,244,235 | -0.54% |
| 2025-08-12 | 18.61 | 18.61 | 18.32 | 18.50 | 18.47 | qfq | 4,992,301 | 92,107,609 | -0.43% |
| 2025-08-11 | 18.14 | 18.66 | 18.14 | 18.58 | 18.55 | qfq | 6,330,800 | 117,196,437 | 1.86% |
| 2025-08-08 | 18.64 | 18.64 | 18.22 | 18.24 | 18.21 | qfq | 6,633,800 | 121,642,678 | -2.30% |
| 2025-08-07 | 18.53 | 18.76 | 18.53 | 18.67 | 18.64 | qfq | 6,691,179 | 124,764,329 | 0.43% |
| 2025-08-06 | 18.48 | 18.72 | 18.35 | 18.59 | 18.56 | qfq | 6,920,157 | 128,364,896 | 0.54% |
| 2025-08-05 | 18.48 | 18.57 | 18.36 | 18.49 | 18.46 | qfq | 6,513,426 | 120,173,188 | 0.27% |
| 2025-08-04 | 18.07 | 18.49 | 18.01 | 18.44 | 18.41 | qfq | 8,633,387 | 158,319,268 | 1.54% |
| 2025-08-01 | 17.77 | 18.50 | 17.77 | 18.16 | 18.13 | qfq | 9,339,589 | 169,389,671 | 2.25% |
| 2025-07-31 | 17.90 | 18.11 | 17.72 | 17.76 | 17.73 | qfq | 5,987,087 | 107,424,264 | -1.33% |
| 2025-07-30 | 18.28 | 18.30 | 17.85 | 18.00 | 17.97 | qfq | 5,693,739 | 103,031,114 | -1.85% |
| 2025-07-29 | 18.27 | 18.35 | 18.00 | 18.34 | 18.31 | qfq | 5,399,574 | 98,106,223 | -0.16% |
| 2025-07-28 | 18.61 | 18.61 | 18.28 | 18.37 | 18.34 | qfq | 6,127,879 | 112,721,062 | -0.70% |
| 2025-07-25 | 18.60 | 18.66 | 18.41 | 18.50 | 18.47 | qfq | 6,994,189 | 129,377,724 | 0.43% |
| 2025-07-24 | 18.20 | 18.46 | 18.18 | 18.42 | 18.39 | qfq | 6,419,710 | 117,896,609 | 0.82% |
| 2025-07-23 | 18.17 | 18.64 | 18.09 | 18.27 | 18.24 | qfq | 10,559,151 | 194,413,214 | 0.22% |
| 2025-07-22 | 18.30 | 18.38 | 18.10 | 18.23 | 18.20 | qfq | 5,709,444 | 104,059,599 | -0.38% |
| 2025-07-21 | 18.18 | 18.35 | 18.14 | 18.30 | 18.27 | qfq | 5,368,200 | 98,040,888 | 0.33% |
| 2025-07-18 | 18.29 | 18.35 | 18.18 | 18.24 | 18.21 | qfq | 5,312,000 | 96,988,544 | 0.11% |
| 2025-07-17 | 18.04 | 18.27 | 17.95 | 18.22 | 18.19 | qfq | 5,091,900 | 92,547,477 | 0.89% |
| 2025-07-16 | 18.17 | 18.27 | 18.03 | 18.06 | 18.03 | qfq | 5,421,100 | 98,390,705 | -0.82% |
| 2025-07-15 | 18.25 | 18.26 | 17.83 | 18.21 | 18.18 | qfq | 5,946,100 | 107,350,487 | 0.50% |
| 2025-07-14 | 18.11 | 18.23 | 17.89 | 18.12 | 18.09 | qfq | 4,973,200 | 89,495,659 | 0.11% |
| 2025-07-11 | 17.92 | 18.13 | 17.76 | 18.10 | 18.07 | qfq | 5,907,400 | 106,468,443 | 1.00% |
| 2025-07-10 | 17.84 | 18.02 | 17.79 | 17.92 | 17.89 | qfq | 3,199,800 | 57,320,987 | 0.11% |
| 2025-07-09 | 17.97 | 18.14 | 17.86 | 17.90 | 17.87 | qfq | 4,353,300 | 78,340,771 | -0.56% |
| 2025-07-08 | 17.68 | 18.00 | 17.61 | 18.00 | 17.97 | qfq | 4,334,931 | 77,493,148 | 1.58% |
| 2025-07-07 | 17.76 | 17.82 | 17.60 | 17.72 | 17.69 | qfq | 2,940,492 | 52,091,510 | -0.28% |
| 2025-07-04 | 18.07 | 18.07 | 17.72 | 17.77 | 17.74 | qfq | 4,945,600 | 88,355,392 | -1.66% |
| 2025-07-03 | 18.00 | 18.14 | 17.92 | 18.07 | 18.04 | qfq | 3,487,919 | 62,879,535 | 0.67% |
| 2025-07-02 | 18.08 | 18.08 | 17.80 | 17.95 | 17.92 | qfq | 5,271,200 | 94,409,931 | -0.94% |
| 2025-07-01 | 18.34 | 18.35 | 18.01 | 18.12 | 18.09 | qfq | 4,627,700 | 83,967,956 | -0.98% |
| 2025-06-30 | 18.34 | 18.34 | 18.18 | 18.30 | 18.27 | qfq | 5,843,304 | 106,672,784 | 0.44% |
| 2025-06-27 | 18.21 | 18.39 | 18.05 | 18.22 | 18.19 | qfq | 7,239,200 | 132,038,347 | 0.11% |
| 2025-06-26 | 18.10 | 18.39 | 17.91 | 18.20 | 18.17 | qfq | 11,894,998 | 216,803,687 | 0.61% |
| 2025-06-25 | 17.99 | 18.13 | 17.85 | 18.09 | 18.06 | qfq | 10,385,900 | 186,949,796 | 0.22% |
| 2025-06-24 | 17.79 | 18.39 | 17.79 | 18.05 | 18.02 | qfq | 14,861,371 | 268,210,164 | 4.82% |
| 2025-06-23 | 16.61 | 17.26 | 16.60 | 17.22 | 17.19 | qfq | 5,451,300 | 92,859,646 | 2.62% |
| 2025-06-20 | 17.18 | 17.26 | 16.78 | 16.78 | 16.75 | qfq | 5,923,700 | 100,559,776 | -2.33% |
| 2025-06-19 | 17.50 | 17.66 | 17.11 | 17.18 | 17.15 | qfq | 5,574,900 | 96,856,886 | -2.05% |
| 2025-06-18 | 17.73 | 17.73 | 17.46 | 17.54 | 17.51 | qfq | 4,049,610 | 71,150,325 | -1.07% |
| 2025-06-17 | 17.79 | 17.92 | 17.63 | 17.73 | 17.70 | qfq | 3,777,125 | 67,050,266 | -0.28% |
| 2025-06-16 | 17.41 | 17.83 | 17.41 | 17.78 | 17.75 | qfq | 5,243,999 | 92,939,288 | 1.25% |
| 2025-06-13 | 18.00 | 18.32 | 17.56 | 17.56 | 17.53 | qfq | 7,836,900 | 139,814,379 | -3.09% |
| 2025-06-12 | 18.11 | 18.25 | 17.91 | 18.12 | 18.09 | qfq | 5,850,100 | 105,937,276 | -0.22% |
| 2025-06-11 | 18.04 | 18.29 | 18.00 | 18.16 | 18.13 | qfq | 6,977,200 | 126,632,549 | 0.78% |
| 2025-06-10 | 18.56 | 18.57 | 17.73 | 18.02 | 17.99 | qfq | 12,068,900 | 218,562,552 | -2.65% |
| 2025-06-09 | 18.53 | 18.64 | 18.45 | 18.51 | 18.48 | qfq | 7,531,300 | 139,567,086 | -0.27% |
| 2025-06-06 | 18.72 | 18.76 | 18.50 | 18.56 | 18.52 | qfq | 9,438,899 | 175,458,967 | -0.96% |
| 2025-06-05 | 18.65 | 18.85 | 18.32 | 18.74 | 18.70 | qfq | 14,489,800 | 270,061,575 | 0.43% |
| 2025-06-04 | 18.80 | 18.91 | 18.45 | 18.66 | 18.62 | qfq | 13,733,772 | 255,312,739 | -0.74% |
| 2025-06-03 | 18.45 | 19.05 | 18.45 | 18.80 | 18.76 | qfq | 18,660,072 | 351,433,932 | 1.46% |
| 2025-05-30 | 19.47 | 19.55 | 18.53 | 18.53 | 18.49 | qfq | 34,463,501 | 654,570,661 | -3.04% |
| 2025-05-29 | 17.36 | 19.11 | 17.35 | 19.11 | 19.07 | qfq | 18,943,231 | 354,537,060 | 10.02% |
| 2025-05-28 | 17.47 | 18.05 | 17.32 | 17.37 | 17.33 | qfq | 9,466,329 | 166,818,132 | 0.00% |
| 2025-05-27 | 17.48 | 17.48 | 17.20 | 17.37 | 17.33 | qfq | 3,830,001 | 66,328,974 | -0.91% |
| 2025-05-26 | 17.17 | 17.70 | 17.15 | 17.53 | 17.49 | qfq | 6,401,592 | 111,858,494 | 2.75% |
| 2025-05-23 | 17.54 | 17.64 | 17.06 | 17.06 | 17.02 | qfq | 6,632,572 | 114,973,291 | -3.34% |
| 2025-05-22 | 17.69 | 18.20 | 17.45 | 17.65 | 17.61 | qfq | 9,699,435 | 173,272,847 | 0.11% |
| 2025-05-21 | 17.72 | 17.86 | 17.40 | 17.63 | 17.59 | qfq | 4,759,100 | 83,809,634 | -0.51% |
| 2025-05-20 | 17.51 | 17.74 | 17.34 | 17.72 | 17.68 | qfq | 5,370,611 | 94,523,259 | 1.08% |
| 2025-05-19 | 17.30 | 17.74 | 17.23 | 17.53 | 17.49 | qfq | 4,699,032 | 82,153,314 | 1.62% |
| 2025-05-16 | 17.15 | 17.59 | 16.95 | 17.25 | 17.21 | qfq | 5,293,155 | 91,715,663 | 1.05% |
| 2025-05-15 | 17.45 | 17.47 | 17.04 | 17.07 | 17.03 | qfq | 4,095,501 | 70,273,183 | -2.23% |
| 2025-05-14 | 17.48 | 17.68 | 17.32 | 17.46 | 17.42 | qfq | 4,319,300 | 75,431,536 | -0.11% |
| 2025-05-13 | 17.89 | 17.93 | 17.45 | 17.48 | 17.44 | qfq | 4,939,800 | 87,249,190 | -1.35% |
| 2025-05-12 | 17.59 | 17.81 | 17.59 | 17.72 | 17.68 | qfq | 4,938,800 | 87,427,791 | 1.72% |
| 2025-05-09 | 17.81 | 17.88 | 17.41 | 17.42 | 17.38 | qfq | 5,381,400 | 94,501,842 | -2.41% |
| 2025-05-08 | 17.58 | 17.92 | 17.49 | 17.85 | 17.81 | qfq | 10,192,203 | 181,059,387 | 1.19% |
| 2025-05-07 | 17.58 | 18.45 | 17.36 | 17.64 | 17.60 | qfq | 16,462,238 | 292,950,556 | 1.97% |
| 2025-05-06 | 16.95 | 17.31 | 16.95 | 17.30 | 17.26 | qfq | 6,403,902 | 110,261,450 | 2.79% |
| 2025-04-30 | 16.50 | 16.93 | 16.35 | 16.83 | 16.79 | qfq | 5,709,528 | 95,910,552 | 2.94% |
| 2025-04-29 | 16.22 | 16.47 | 16.05 | 16.35 | 16.32 | qfq | 4,121,800 | 67,376,072 | -0.30% |
| 2025-04-28 | 16.75 | 16.83 | 16.35 | 16.40 | 16.37 | qfq | 3,857,100 | 63,655,942 | -1.91% |
| 2025-04-25 | 16.53 | 16.96 | 16.53 | 16.72 | 16.69 | qfq | 4,135,900 | 69,343,151 | 0.97% |
| 2025-04-24 | 16.88 | 16.92 | 16.46 | 16.56 | 16.53 | qfq | 4,596,181 | 76,624,098 | -2.13% |
| 2025-04-23 | 16.88 | 17.01 | 16.73 | 16.92 | 16.88 | qfq | 4,813,800 | 81,253,853 | 1.20% |
| 2025-04-22 | 16.80 | 16.98 | 16.63 | 16.72 | 16.69 | qfq | 4,958,911 | 83,222,587 | -0.48% |
| 2025-04-21 | 16.16 | 16.84 | 16.10 | 16.80 | 16.76 | qfq | 7,386,321 | 123,027,833 | 3.96% |
| 2025-04-18 | 16.28 | 16.30 | 16.00 | 16.16 | 16.13 | qfq | 4,235,600 | 68,462,041 | 0.06% |
| 2025-04-17 | 16.01 | 16.37 | 16.00 | 16.15 | 16.12 | qfq | 3,553,300 | 57,734,325 | -0.06% |
| 2025-04-16 | 16.47 | 16.54 | 15.80 | 16.16 | 16.13 | qfq | 5,106,800 | 82,695,411 | -2.47% |
| 2025-04-15 | 16.71 | 16.77 | 16.42 | 16.57 | 16.54 | qfq | 4,027,800 | 66,764,162 | -0.84% |
| 2025-04-14 | 16.60 | 16.84 | 16.53 | 16.71 | 16.68 | qfq | 5,677,301 | 94,821,061 | 2.08% |
| 2025-04-11 | 15.97 | 16.52 | 15.90 | 16.37 | 16.34 | qfq | 6,243,094 | 101,825,056 | 1.43% |
| 2025-04-10 | 16.15 | 16.59 | 16.13 | 16.14 | 16.11 | qfq | 7,869,601 | 128,521,762 | 1.45% |
| 2025-04-09 | 14.89 | 16.10 | 14.03 | 15.91 | 15.88 | qfq | 11,575,800 | 175,984,357 | 3.78% |
| 2025-04-08 | 16.00 | 16.39 | 14.73 | 15.33 | 15.30 | qfq | 14,752,311 | 228,002,400 | -6.35% |
| 2025-04-07 | 17.19 | 17.25 | 16.37 | 16.37 | 16.34 | qfq | 5,936,100 | 98,113,800 | -10.01% |
| 2025-04-03 | 18.06 | 18.50 | 18.05 | 18.19 | 18.15 | qfq | 3,762,604 | 68,877,067 | -0.93% |
| 2025-04-02 | 18.50 | 18.70 | 18.36 | 18.36 | 18.32 | qfq | 3,737,700 | 69,224,423 | -0.54% |
| 2025-04-01 | 18.41 | 18.63 | 18.37 | 18.46 | 18.42 | qfq | 3,719,600 | 68,812,695 | 0.22% |
| 2025-03-31 | 18.49 | 18.59 | 18.11 | 18.42 | 18.38 | qfq | 5,136,401 | 94,284,390 | -0.43% |
| 2025-03-28 | 18.82 | 18.92 | 18.50 | 18.50 | 18.46 | qfq | 4,352,300 | 81,219,182 | -1.65% |
| 2025-03-27 | 19.00 | 19.11 | 18.70 | 18.81 | 18.77 | qfq | 5,414,200 | 102,188,955 | -1.57% |
| 2025-03-26 | 18.86 | 19.37 | 18.72 | 19.11 | 19.07 | qfq | 7,644,400 | 145,669,100 | 2.08% |
| 2025-03-25 | 18.89 | 18.98 | 18.59 | 18.72 | 18.68 | qfq | 5,820,800 | 109,284,670 | -1.42% |
| 2025-03-24 | 19.80 | 19.84 | 18.31 | 18.99 | 18.95 | qfq | 16,963,400 | 321,971,543 | -5.00% |
| 2025-03-21 | 20.77 | 21.10 | 19.91 | 19.99 | 19.95 | qfq | 15,939,810 | 324,387,068 | -3.62% |
| 2025-03-20 | 20.20 | 21.07 | 20.20 | 20.74 | 20.70 | qfq | 21,100,000 | 439,135,753 | 1.92% |
| 2025-03-19 | 20.22 | 20.70 | 20.04 | 20.35 | 20.31 | qfq | 11,304,200 | 230,654,520 | 0.15% |
| 2025-03-18 | 20.23 | 20.45 | 20.05 | 20.32 | 20.28 | qfq | 8,138,802 | 164,744,108 | 0.44% |
| 2025-03-17 | 20.08 | 20.61 | 19.96 | 20.23 | 20.19 | qfq | 9,623,388 | 195,054,492 | 0.60% |
| 2025-03-14 | 19.90 | 20.19 | 19.70 | 20.11 | 20.07 | qfq | 8,069,900 | 161,523,558 | 1.11% |
| 2025-03-13 | 20.38 | 20.53 | 19.65 | 19.89 | 19.85 | qfq | 12,845,000 | 255,949,034 | -3.21% |
| 2025-03-12 | 20.18 | 20.88 | 20.18 | 20.55 | 20.51 | qfq | 13,476,272 | 277,480,895 | 2.54% |
| 2025-03-11 | 19.92 | 20.18 | 19.81 | 20.04 | 20.00 | qfq | 7,849,400 | 156,865,957 | -0.84% |
| 2025-03-10 | 20.39 | 20.66 | 20.02 | 20.21 | 20.17 | qfq | 10,377,373 | 210,392,495 | -2.79% |
| 2025-03-07 | 20.87 | 21.42 | 20.49 | 20.79 | 20.75 | qfq | 18,830,700 | 394,263,265 | -0.62% |
| 2025-03-06 | 20.10 | 21.06 | 20.10 | 20.92 | 20.88 | qfq | 19,753,600 | 411,349,643 | 4.13% |
| 2025-03-05 | 20.12 | 20.29 | 19.83 | 20.09 | 20.05 | qfq | 9,319,450 | 186,569,842 | -0.40% |
| 2025-03-04 | 19.50 | 20.18 | 19.34 | 20.17 | 20.13 | qfq | 9,305,449 | 185,884,134 | 1.71% |
| 2025-03-03 | 19.33 | 20.27 | 19.15 | 19.83 | 19.79 | qfq | 13,492,210 | 267,074,400 | 2.59% |
| 2025-02-28 | 20.43 | 20.77 | 19.20 | 19.33 | 19.29 | qfq | 15,822,450 | 314,919,991 | -6.84% |
| 2025-02-27 | 21.48 | 21.48 | 20.49 | 20.75 | 20.71 | qfq | 17,390,713 | 363,281,483 | -3.49% |
| 2025-02-26 | 21.46 | 21.60 | 21.15 | 21.50 | 21.46 | qfq | 20,101,810 | 428,845,405 | -0.97% |
| 2025-02-25 | 20.88 | 21.83 | 20.79 | 21.71 | 21.66 | qfq | 31,193,735 | 669,634,148 | 2.16% |
| 2025-02-24 | 21.12 | 21.50 | 20.83 | 21.25 | 21.21 | qfq | 22,651,883 | 479,491,755 | 1.67% |
| 2025-02-21 | 20.56 | 21.00 | 20.11 | 20.90 | 20.86 | qfq | 19,189,989 | 396,879,420 | 1.95% |
| 2025-02-20 | 20.40 | 20.70 | 20.33 | 20.50 | 20.46 | qfq | 11,167,600 | 229,268,994 | -0.29% |
| 2025-02-19 | 20.25 | 20.75 | 20.25 | 20.56 | 20.52 | qfq | 13,753,400 | 282,178,666 | 1.68% |
| 2025-02-18 | 20.91 | 21.31 | 20.16 | 20.22 | 20.18 | qfq | 21,431,484 | 444,997,280 | -4.62% |
| 2025-02-17 | 21.95 | 21.95 | 21.01 | 21.20 | 21.16 | qfq | 30,123,480 | 644,073,060 | -0.89% |
| 2025-02-14 | 20.36 | 21.39 | 20.25 | 21.39 | 21.35 | qfq | 33,500,430 | 705,230,907 | 4.29% |
| 2025-02-13 | 21.01 | 21.10 | 20.46 | 20.51 | 20.47 | qfq | 19,527,700 | 405,377,015 | -2.24% |
| 2025-02-12 | 20.23 | 21.40 | 20.14 | 20.98 | 20.94 | qfq | 26,936,421 | 556,937,036 | 3.45% |
| 2025-02-11 | 20.50 | 20.74 | 20.21 | 20.28 | 20.24 | qfq | 18,430,839 | 376,615,970 | -2.27% |
| 2025-02-10 | 20.33 | 20.88 | 20.20 | 20.75 | 20.71 | qfq | 23,534,950 | 484,665,462 | 2.12% |
| 2025-02-07 | 19.99 | 20.68 | 19.64 | 20.32 | 20.28 | qfq | 32,593,333 | 655,354,149 | 2.83% |
| 2025-02-06 | 18.81 | 19.81 | 18.51 | 19.76 | 19.72 | qfq | 21,370,200 | 412,782,321 | 5.11% |
| 2025-02-05 | 18.11 | 18.80 | 18.10 | 18.80 | 18.76 | qfq | 15,673,801 | 292,181,456 | 4.91% |
| 2025-01-27 | 18.60 | 18.71 | 17.90 | 17.92 | 17.88 | qfq | 9,054,100 | 165,082,588 | -2.98% |
| 2025-01-24 | 17.82 | 18.47 | 17.78 | 18.47 | 18.43 | qfq | 11,798,820 | 215,050,081 | 3.30% |
| 2025-01-23 | 18.32 | 18.58 | 17.88 | 17.88 | 17.84 | qfq | 11,088,100 | 202,932,244 | -0.83% |
| 2025-01-22 | 18.50 | 18.50 | 17.94 | 18.03 | 17.99 | qfq | 8,744,249 | 159,001,855 | -2.86% |
| 2025-01-21 | 18.78 | 18.78 | 18.30 | 18.56 | 18.52 | qfq | 9,129,310 | 169,056,021 | -0.22% |
| 2025-01-20 | 18.90 | 18.94 | 18.57 | 18.60 | 18.56 | qfq | 10,863,601 | 202,988,470 | -0.37% |
| 2025-01-17 | 19.03 | 19.05 | 18.64 | 18.67 | 18.63 | qfq | 14,782,937 | 277,890,966 | -3.31% |
| 2025-01-16 | 18.95 | 19.79 | 18.76 | 19.31 | 19.27 | qfq | 22,396,185 | 430,784,858 | 2.71% |
| 2025-01-15 | 19.28 | 19.28 | 18.70 | 18.80 | 18.76 | qfq | 14,493,445 | 273,794,795 | -2.54% |
| 2025-01-14 | 18.35 | 19.38 | 18.18 | 19.29 | 19.25 | qfq | 21,474,085 | 404,302,658 | 5.64% |
| 2025-01-13 | 18.01 | 18.78 | 17.75 | 18.26 | 18.22 | qfq | 16,115,559 | 294,683,560 | -1.08% |
| 2025-01-10 | 17.84 | 19.28 | 17.60 | 18.46 | 18.42 | qfq | 27,863,721 | 511,386,805 | 3.88% |
| 2025-01-09 | 17.66 | 17.98 | 17.55 | 17.77 | 17.73 | qfq | 9,920,500 | 176,739,658 | 0.40% |
| 2025-01-08 | 17.67 | 17.90 | 17.12 | 17.70 | 17.66 | qfq | 13,026,710 | 229,249,945 | -1.06% |
| 2025-01-07 | 17.44 | 17.89 | 17.35 | 17.89 | 17.85 | qfq | 14,339,801 | 252,461,246 | 4.38% |
| 2025-01-06 | 17.25 | 17.73 | 16.64 | 17.14 | 17.10 | qfq | 12,381,000 | 213,846,120 | -0.64% |
| 2025-01-03 | 18.47 | 18.60 | 17.10 | 17.25 | 17.21 | qfq | 17,156,089 | 303,269,015 | -6.71% |
| 2025-01-02 | 18.99 | 19.34 | 18.14 | 18.49 | 18.45 | qfq | 15,236,160 | 285,645,004 | -2.74% |
| 2024-12-31 | 20.18 | 20.21 | 19.00 | 19.01 | 18.97 | qfq | 14,565,220 | 285,158,864 | -5.47% |
| 2024-12-30 | 20.30 | 20.38 | 19.69 | 20.11 | 20.07 | qfq | 11,070,740 | 221,534,414 | -0.84% |
| 2024-12-27 | 19.81 | 20.59 | 19.72 | 20.28 | 20.24 | qfq | 16,646,202 | 337,296,791 | 2.06% |
| 2024-12-26 | 19.78 | 20.29 | 19.71 | 19.87 | 19.83 | qfq | 14,191,513 | 283,693,033 | 0.25% |
| 2024-12-25 | 21.03 | 21.03 | 19.65 | 19.82 | 19.78 | qfq | 23,249,712 | 467,120,009 | -7.04% |
| 2024-12-24 | 21.18 | 22.15 | 20.60 | 21.32 | 21.28 | qfq | 19,180,514 | 409,495,993 | 0.76% |
| 2024-12-23 | 23.37 | 23.38 | 21.13 | 21.16 | 21.12 | qfq | 23,663,055 | 528,348,831 | -9.88% |
| 2024-12-20 | 23.24 | 23.80 | 23.17 | 23.48 | 23.43 | qfq | 25,768,954 | 605,391,944 | 1.21% |
| 2024-12-19 | 23.15 | 23.50 | 22.88 | 23.20 | 23.15 | qfq | 26,984,300 | 625,420,520 | -2.19% |
| 2024-12-18 | 22.10 | 23.75 | 21.18 | 23.72 | 23.67 | qfq | 41,490,442 | 942,518,828 | 6.08% |
| 2024-12-17 | 21.99 | 23.30 | 21.81 | 22.36 | 22.31 | qfq | 27,722,693 | 625,379,695 | 1.73% |
| 2024-12-16 | 22.39 | 22.88 | 21.77 | 21.98 | 21.93 | qfq | 21,836,791 | 486,916,605 | -2.31% |
| 2024-12-13 | 22.92 | 23.14 | 22.47 | 22.50 | 22.45 | qfq | 21,899,082 | 500,196,662 | -2.81% |
| 2024-12-12 | 23.40 | 23.69 | 22.83 | 23.15 | 23.10 | qfq | 26,352,424 | 610,269,780 | -1.91% |
| 2024-12-11 | 23.50 | 23.68 | 23.07 | 23.60 | 23.55 | qfq | 33,877,926 | 791,044,589 | -0.63% |
| 2024-12-10 | 24.62 | 24.96 | 23.30 | 23.75 | 23.70 | qfq | 52,489,226 | 1,272,720,334 | -1.74% |
| 2024-12-09 | 23.01 | 25.25 | 23.01 | 24.17 | 24.12 | qfq | 67,509,945 | 1,643,215,653 | 5.32% |
| 2024-12-06 | 22.24 | 23.32 | 21.96 | 22.95 | 22.90 | qfq | 38,537,005 | 871,068,871 | 3.24% |
| 2024-12-05 | 21.85 | 22.54 | 21.77 | 22.23 | 22.18 | qfq | 26,485,221 | 587,609,340 | 0.72% |
| 2024-12-04 | 22.11 | 23.02 | 21.80 | 22.07 | 22.02 | qfq | 42,270,143 | 946,099,212 | -1.78% |
| 2024-12-03 | 21.25 | 23.27 | 20.75 | 22.47 | 22.42 | qfq | 53,387,358 | 1,177,385,887 | 5.64% |
| 2024-12-02 | 20.80 | 21.64 | 20.75 | 21.27 | 21.23 | qfq | 26,443,302 | 563,218,216 | 1.67% |
| 2024-11-29 | 20.74 | 21.23 | 20.31 | 20.92 | 20.88 | qfq | 28,279,291 | 588,983,890 | -0.14% |
| 2024-11-28 | 20.52 | 21.45 | 20.31 | 20.95 | 20.91 | qfq | 34,695,629 | 724,653,502 | 2.15% |
| 2024-11-27 | 19.74 | 20.52 | 19.39 | 20.51 | 20.47 | qfq | 24,634,349 | 489,656,314 | 2.55% |
| 2024-11-26 | 20.51 | 20.88 | 19.98 | 20.00 | 19.96 | qfq | 20,534,992 | 418,722,476 | -3.10% |
| 2024-11-25 | 20.81 | 21.03 | 19.92 | 20.64 | 20.60 | qfq | 27,481,680 | 560,963,541 | -0.82% |
| 2024-11-22 | 22.20 | 22.65 | 20.69 | 20.81 | 20.77 | qfq | 40,735,642 | 887,681,031 | -7.06% |
| 2024-11-21 | 22.20 | 23.01 | 21.96 | 22.39 | 22.34 | qfq | 42,308,648 | 951,860,365 | -0.84% |
| 2024-11-20 | 21.45 | 23.00 | 21.09 | 22.58 | 22.53 | qfq | 52,304,625 | 1,151,497,571 | 4.25% |
| 2024-11-19 | 21.59 | 22.00 | 20.59 | 21.66 | 21.61 | qfq | 54,757,614 | 1,167,109,450 | -3.56% |
| 2024-11-18 | 24.33 | 24.50 | 22.46 | 22.46 | 22.41 | qfq | 54,476,546 | 1,246,715,192 | -9.98% |
| 2024-11-15 | 27.05 | 29.00 | 24.95 | 24.95 | 24.90 | qfq | 90,030,620 | 2,393,417,057 | -9.99% |
| 2024-11-14 | 26.81 | 29.49 | 25.00 | 27.72 | 27.66 | qfq | 116,233,662 | 3,196,193,439 | 3.39% |
| 2024-11-13 | 24.36 | 26.81 | 22.86 | 26.81 | 26.75 | qfq | 82,502,664 | 2,018,077,687 | 10.01% |
| 2024-11-12 | 22.16 | 24.37 | 22.16 | 24.37 | 24.32 | qfq | 60,728,975 | 1,428,394,516 | 10.02% |
| 2024-11-11 | 21.97 | 22.55 | 21.49 | 22.15 | 22.10 | qfq | 42,636,470 | 938,191,965 | -0.05% |
| 2024-11-08 | 21.81 | 22.67 | 21.48 | 22.16 | 22.11 | qfq | 50,780,741 | 1,122,366,448 | 1.70% |
| 2024-11-07 | 20.62 | 22.45 | 20.51 | 21.79 | 21.74 | qfq | 49,458,967 | 1,071,159,898 | 4.06% |
| 2024-11-06 | 20.75 | 21.32 | 20.62 | 20.94 | 20.90 | qfq | 39,219,986 | 823,890,568 | 0.92% |
| 2024-11-05 | 20.18 | 21.33 | 19.96 | 20.75 | 20.71 | qfq | 38,035,355 | 781,887,404 | 3.91% |
| 2024-11-04 | 19.17 | 20.47 | 18.74 | 19.97 | 19.93 | qfq | 30,406,792 | 597,266,328 | 0.20% |
| 2024-11-01 | 22.01 | 22.32 | 19.58 | 19.93 | 19.89 | qfq | 62,771,525 | 1,309,924,594 | -8.41% |
| 2024-10-31 | 19.47 | 21.76 | 19.47 | 21.76 | 21.71 | qfq | 52,658,351 | 1,111,910,535 | 10.01% |
| 2024-10-30 | 19.69 | 20.18 | 19.09 | 19.78 | 19.74 | qfq | 26,751,667 | 525,123,418 | -1.49% |
| 2024-10-29 | 20.44 | 21.30 | 20.07 | 20.08 | 20.04 | qfq | 40,893,118 | 838,667,936 | -3.60% |
| 2024-10-28 | 19.95 | 20.97 | 19.90 | 20.83 | 20.79 | qfq | 44,039,399 | 910,607,720 | 4.94% |
| 2024-10-25 | 19.89 | 20.19 | 19.81 | 19.85 | 19.81 | qfq | 20,310,617 | 405,339,596 | 0.35% |
| 2024-10-24 | 20.17 | 20.17 | 19.59 | 19.78 | 19.74 | qfq | 21,184,977 | 419,141,618 | -2.03% |
| 2024-10-23 | 20.20 | 20.77 | 19.80 | 20.19 | 20.15 | qfq | 30,241,725 | 615,676,187 | -1.08% |
| 2024-10-22 | 20.39 | 21.09 | 19.86 | 20.41 | 20.37 | qfq | 37,037,096 | 760,715,615 | -1.40% |
| 2024-10-21 | 20.16 | 21.18 | 19.89 | 20.70 | 20.66 | qfq | 52,309,495 | 1,075,813,904 | 0.63% |
| 2024-10-18 | 19.90 | 20.88 | 19.89 | 20.57 | 20.53 | qfq | 56,736,112 | 1,158,385,603 | 5.16% |
| 2024-10-17 | 19.07 | 20.50 | 19.07 | 19.56 | 19.52 | qfq | 48,815,206 | 961,845,419 | 4.77% |
| 2024-10-16 | 18.60 | 19.00 | 18.40 | 18.67 | 18.63 | qfq | 22,508,092 | 420,790,817 | -0.95% |
| 2024-10-15 | 19.25 | 19.72 | 18.80 | 18.85 | 18.81 | qfq | 26,765,477 | 517,189,993 | -3.08% |
| 2024-10-14 | 18.55 | 19.48 | 18.41 | 19.45 | 19.41 | qfq | 29,779,176 | 565,971,580 | 2.48% |
| 2024-10-11 | 19.28 | 20.20 | 18.50 | 18.98 | 18.94 | qfq | 30,659,454 | 594,231,653 | -1.56% |
| 2024-10-10 | 20.96 | 21.26 | 18.96 | 19.28 | 19.24 | qfq | 39,432,084 | 776,287,722 | -8.02% |
| 2024-10-09 | 22.00 | 22.30 | 20.96 | 20.96 | 20.92 | qfq | 44,982,806 | 969,196,848 | -10.00% |
| 2024-10-08 | 23.20 | 23.29 | 20.26 | 23.29 | 23.24 | qfq | 84,232,960 | 1,871,736,307 | 10.01% |
| 2024-09-30 | 19.72 | 21.32 | 19.72 | 21.17 | 21.13 | qfq | 77,050,899 | 1,575,670,038 | 8.79% |
| 2024-09-27 | 18.77 | 19.65 | 18.68 | 19.46 | 19.42 | qfq | 75,219,270 | 1,443,431,667 | 3.68% |
| 2024-09-26 | 18.60 | 19.06 | 18.27 | 18.77 | 18.73 | qfq | 60,687,978 | 1,128,853,026 | 0.54% |
| 2024-09-25 | 19.68 | 19.77 | 18.46 | 18.67 | 18.63 | qfq | 88,674,183 | 1,689,168,755 | -5.28% |
| 2024-09-24 | 18.00 | 19.71 | 17.97 | 19.71 | 19.67 | qfq | 96,962,815 | 1,834,153,288 | 9.99% |
| 2024-09-23 | 16.40 | 17.92 | 16.23 | 17.92 | 17.88 | qfq | 75,795,650 | 1,297,910,416 | 10.01% |
| 2024-09-20 | 14.84 | 16.29 | 14.84 | 16.29 | 16.26 | qfq | 38,639,015 | 602,354,377 | 9.99% |
| 2024-09-19 | 14.52 | 14.95 | 14.34 | 14.81 | 14.78 | qfq | 15,216,800 | 223,802,720 | 2.70% |
| 2024-09-18 | 14.98 | 15.00 | 14.25 | 14.42 | 14.39 | qfq | 13,437,005 | 194,716,614 | -2.57% |
| 2024-09-13 | 15.10 | 15.22 | 14.75 | 14.80 | 14.77 | qfq | 17,376,000 | 259,754,735 | -2.37% |
| 2024-09-12 | 15.44 | 15.49 | 15.10 | 15.16 | 15.13 | qfq | 17,395,200 | 266,579,174 | -1.17% |
| 2024-09-11 | 15.66 | 15.66 | 15.25 | 15.34 | 15.31 | qfq | 19,880,816 | 305,605,193 | -2.42% |
| 2024-09-10 | 15.78 | 15.92 | 15.44 | 15.72 | 15.69 | qfq | 27,353,968 | 428,419,346 | 0.32% |
| 2024-09-09 | 15.90 | 16.14 | 14.83 | 15.67 | 15.64 | qfq | 42,543,246 | 668,251,443 | -4.45% |
| 2024-09-06 | 16.90 | 17.81 | 16.40 | 16.40 | 16.37 | qfq | 66,378,866 | 1,134,646,098 | -1.91% |
| 2024-09-05 | 15.70 | 17.08 | 15.69 | 16.72 | 16.69 | qfq | 52,948,400 | 870,737,377 | 6.56% |
| 2024-09-04 | 16.00 | 16.39 | 15.67 | 15.69 | 15.66 | qfq | 29,841,980 | 476,684,382 | -2.55% |
| 2024-09-03 | 15.88 | 16.16 | 15.65 | 16.10 | 16.07 | qfq | 19,789,392 | 314,738,081 | 0.75% |
| 2024-09-02 | 16.40 | 16.58 | 15.90 | 15.98 | 15.95 | qfq | 21,328,700 | 345,630,013 | -2.50% |
| 2024-08-30 | 15.89 | 16.66 | 15.80 | 16.39 | 16.36 | qfq | 29,851,100 | 488,029,043 | 2.76% |
| 2024-08-29 | 15.78 | 16.18 | 15.64 | 15.95 | 15.92 | qfq | 22,824,118 | 365,192,044 | 0.57% |
| 2024-08-28 | 15.99 | 16.26 | 15.77 | 15.86 | 15.83 | qfq | 21,770,560 | 347,085,609 | -1.43% |
| 2024-08-27 | 16.28 | 16.56 | 15.99 | 16.09 | 16.06 | qfq | 27,339,592 | 444,281,445 | -1.89% |
| 2024-08-26 | 16.50 | 16.65 | 16.18 | 16.40 | 16.37 | qfq | 23,848,862 | 389,587,485 | -1.20% |
| 2024-08-23 | 16.94 | 17.19 | 16.40 | 16.60 | 16.57 | qfq | 34,603,521 | 578,134,366 | -2.47% |
| 2024-08-22 | 17.32 | 17.64 | 16.95 | 17.02 | 16.98 | qfq | 42,121,948 | 727,921,831 | -1.39% |
| 2024-08-21 | 17.05 | 17.74 | 16.71 | 17.26 | 17.22 | qfq | 49,034,729 | 848,882,948 | 0.82% |
| 2024-08-20 | 17.95 | 18.10 | 16.98 | 17.12 | 17.08 | qfq | 52,175,639 | 905,411,885 | -4.36% |
| 2024-08-19 | 18.81 | 19.35 | 17.80 | 17.90 | 17.86 | qfq | 69,234,690 | 1,277,797,363 | -8.77% |
| 2024-08-16 | 20.30 | 21.05 | 19.62 | 19.62 | 19.58 | qfq | 68,669,106 | 1,390,176,343 | -10.00% |
| 2024-08-15 | 19.53 | 22.00 | 18.45 | 21.80 | 21.75 | qfq | 100,737,655 | 2,079,266,126 | 6.34% |
| 2024-08-14 | 19.66 | 21.09 | 19.66 | 20.50 | 20.46 | qfq | 82,257,537 | 1,673,429,437 | -2.80% |
| 2024-08-13 | 20.08 | 21.87 | 19.60 | 21.09 | 21.05 | qfq | 99,685,565 | 2,074,652,485 | 5.66% |
| 2024-08-12 | 18.22 | 20.30 | 17.59 | 19.96 | 19.92 | qfq | 90,833,473 | 1,758,157,590 | 8.18% |
| 2024-08-09 | 19.47 | 19.77 | 18.36 | 18.45 | 18.41 | qfq | 56,171,632 | 1,073,523,979 | -3.91% |
| 2024-08-08 | 19.30 | 20.18 | 18.25 | 19.20 | 19.16 | qfq | 76,698,969 | 1,460,096,598 | -1.89% |
| 2024-08-07 | 19.46 | 19.98 | 19.00 | 19.57 | 19.53 | qfq | 64,268,577 | 1,253,566,432 | -3.97% |
| 2024-08-06 | 21.89 | 21.95 | 20.38 | 20.38 | 20.34 | qfq | 58,498,552 | 1,211,680,916 | -9.98% |
| 2024-08-05 | 23.65 | 23.90 | 22.64 | 22.64 | 22.59 | qfq | 91,955,674 | 2,121,885,093 | -10.02% |
| 2024-08-02 | 23.01 | 26.27 | 21.49 | 25.16 | 25.11 | qfq | 122,015,804 | 2,921,523,371 | 5.36% |
| 2024-08-01 | 25.00 | 25.50 | 23.00 | 23.88 | 23.83 | qfq | 87,426,158 | 2,096,905,217 | -4.82% |
| 2024-07-31 | 24.73 | 25.93 | 22.20 | 25.09 | 25.04 | qfq | 119,222,600 | 2,976,054,015 | 6.45% |
| 2024-07-30 | 23.57 | 23.57 | 22.90 | 23.57 | 23.52 | qfq | 38,884,043 | 913,662,620 | 9.99% |
| 2024-07-29 | 21.43 | 21.43 | 21.43 | 21.43 | 21.39 | qfq | 4,006,048 | 85,849,609 | 10.01% |
| 2024-07-26 | 18.30 | 19.48 | 18.30 | 19.48 | 19.44 | qfq | 44,874,475 | 866,171,801 | 9.99% |
| 2024-07-25 | 17.00 | 18.27 | 15.90 | 17.71 | 17.67 | qfq | 90,360,677 | 1,539,739,769 | 6.62% |
| 2024-07-24 | 16.61 | 16.61 | 16.10 | 16.61 | 16.58 | qfq | 37,161,846 | 616,425,714 | 10.00% |
| 2024-07-23 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | qfq | 10,112,945 | 152,705,470 | 9.98% |
| 2024-07-22 | 13.83 | 14.38 | 13.62 | 13.73 | 13.70 | qfq | 27,719,930 | 387,049,024 | -0.15% |
| 2024-07-19 | 13.22 | 13.95 | 13.06 | 13.75 | 13.72 | qfq | 26,685,293 | 361,856,955 | 4.01% |
| 2024-07-18 | 13.09 | 13.35 | 12.85 | 13.22 | 13.19 | qfq | 25,812,021 | 338,978,883 | -3.43% |
| 2024-07-17 | 13.60 | 14.66 | 13.34 | 13.69 | 13.66 | qfq | 41,744,363 | 584,815,505 | 2.70% |
| 2024-07-16 | 12.93 | 13.35 | 12.82 | 13.33 | 13.30 | qfq | 19,620,513 | 257,674,939 | 2.15% |
| 2024-07-15 | 13.25 | 13.50 | 13.01 | 13.05 | 13.02 | qfq | 17,420,390 | 230,620,037 | -1.51% |
| 2024-07-12 | 13.06 | 13.39 | 12.98 | 13.25 | 13.22 | qfq | 22,641,064 | 299,496,845 | 0.53% |
| 2024-07-11 | 13.14 | 13.41 | 12.92 | 13.18 | 13.15 | qfq | 36,640,554 | 482,524,043 | 0.76% |
| 2024-07-10 | 12.15 | 13.08 | 12.07 | 13.08 | 13.05 | qfq | 22,201,954 | 285,152,654 | 10.01% |
| 2024-07-09 | 11.50 | 11.93 | 11.50 | 11.89 | 11.87 | qfq | 8,515,827 | 99,984,762 | 2.94% |
| 2024-07-08 | 12.11 | 12.16 | 11.54 | 11.55 | 11.53 | qfq | 8,479,100 | 99,431,959 | -4.94% |
| 2024-07-05 | 12.04 | 12.20 | 11.81 | 12.15 | 12.12 | qfq | 7,349,700 | 88,598,213 | 0.75% |
| 2024-07-04 | 12.59 | 12.70 | 11.99 | 12.06 | 12.03 | qfq | 11,588,100 | 143,161,419 | -1.23% |
| 2024-07-03 | 12.60 | 12.65 | 12.19 | 12.21 | 12.18 | qfq | 12,366,388 | 153,209,598 | -4.08% |
| 2024-07-02 | 12.97 | 13.16 | 12.61 | 12.73 | 12.70 | qfq | 13,802,571 | 177,665,903 | -2.60% |
| 2024-07-01 | 13.03 | 13.15 | 12.73 | 13.07 | 13.04 | qfq | 13,552,008 | 175,226,066 | -0.83% |
| 2024-06-28 | 12.83 | 13.31 | 12.70 | 13.18 | 13.15 | qfq | 23,556,257 | 306,699,333 | 0.84% |
| 2024-06-27 | 12.50 | 13.35 | 12.45 | 13.07 | 13.04 | qfq | 29,075,611 | 374,644,679 | 3.73% |
| 2024-06-26 | 12.74 | 12.74 | 12.08 | 12.60 | 12.57 | qfq | 23,951,776 | 297,929,055 | -2.02% |
| 2024-06-25 | 11.79 | 12.86 | 11.79 | 12.86 | 12.83 | qfq | 10,855,402 | 138,295,668 | 10.01% |
| 2024-06-24 | 12.28 | 12.30 | 11.65 | 11.69 | 11.67 | qfq | 10,927,600 | 130,082,579 | -5.73% |
| 2024-06-21 | 12.18 | 12.69 | 11.92 | 12.40 | 12.37 | qfq | 11,978,900 | 148,209,041 | 0.81% |
| 2024-06-20 | 12.88 | 12.98 | 12.25 | 12.30 | 12.27 | qfq | 12,388,600 | 155,720,153 | -3.98% |
| 2024-06-19 | 13.05 | 13.15 | 12.77 | 12.81 | 12.78 | qfq | 18,854,759 | 244,547,653 | -0.47% |
| 2024-06-18 | 12.19 | 12.96 | 12.19 | 12.87 | 12.84 | qfq | 19,097,078 | 242,364,805 | 3.96% |
| 2024-06-17 | 11.90 | 12.79 | 11.85 | 12.38 | 12.35 | qfq | 18,308,416 | 225,913,626 | 4.92% |
| 2024-06-14 | 11.51 | 11.97 | 11.37 | 11.80 | 11.78 | qfq | 9,232,059 | 107,386,407 | 2.16% |
| 2024-06-13 | 11.76 | 11.88 | 11.48 | 11.55 | 11.53 | qfq | 6,733,582 | 78,139,133 | -2.37% |
| 2024-06-12 | 11.70 | 11.94 | 11.62 | 11.83 | 11.81 | qfq | 5,704,332 | 67,565,902 | 0.77% |
| 2024-06-11 | 11.45 | 11.79 | 11.10 | 11.74 | 11.72 | qfq | 8,593,432 | 98,791,056 | 0.77% |
| 2024-06-07 | 11.88 | 12.20 | 11.21 | 11.65 | 11.63 | qfq | 13,484,715 | 157,496,403 | -2.84% |
| 2024-06-06 | 12.85 | 12.93 | 11.93 | 11.99 | 11.96 | qfq | 22,441,330 | 277,716,959 | -9.51% |
| 2024-06-05 | 12.67 | 13.42 | 12.42 | 13.25 | 13.22 | qfq | 28,291,129 | 368,313,363 | 4.66% |
| 2024-06-04 | 11.85 | 13.17 | 11.81 | 12.66 | 12.63 | qfq | 18,738,900 | 235,991,512 | 5.76% |
| 2024-06-03 | 12.40 | 12.48 | 11.85 | 11.97 | 11.94 | qfq | 6,376,200 | 77,115,425 | -1.72% |
| 2024-05-31 | 11.92 | 12.18 | 11.92 | 12.18 | 12.15 | qfq | 4,536,800 | 54,966,759 | 2.27% |
| 2024-05-30 | 11.90 | 12.08 | 11.80 | 11.91 | 11.88 | qfq | 3,227,514 | 38,618,520 | -0.58% |
| 2024-05-29 | 12.14 | 12.18 | 11.93 | 11.98 | 11.94 | qfq | 2,961,352 | 35,625,381 | -0.66% |
| 2024-05-28 | 12.27 | 12.33 | 12.00 | 12.06 | 12.02 | qfq | 3,037,100 | 36,958,207 | -1.71% |
| 2024-05-27 | 12.10 | 12.28 | 11.89 | 12.27 | 12.23 | qfq | 4,452,500 | 53,682,641 | 1.07% |
| 2024-05-24 | 12.32 | 12.44 | 12.12 | 12.14 | 12.10 | qfq | 3,672,572 | 44,973,572 | -1.22% |
| 2024-05-23 | 12.65 | 12.65 | 12.27 | 12.29 | 12.25 | qfq | 4,853,201 | 60,179,035 | -2.92% |
| 2024-05-22 | 12.64 | 12.74 | 12.52 | 12.66 | 12.62 | qfq | 3,364,100 | 42,496,678 | 0.24% |
| 2024-05-21 | 12.85 | 12.86 | 12.60 | 12.63 | 12.59 | qfq | 4,091,033 | 51,807,417 | -1.71% |
| 2024-05-20 | 12.74 | 12.95 | 12.68 | 12.85 | 12.81 | qfq | 5,323,902 | 68,318,626 | 0.55% |
| 2024-05-17 | 12.58 | 12.79 | 12.50 | 12.78 | 12.74 | qfq | 4,859,000 | 61,721,061 | 1.19% |
| 2024-05-16 | 12.50 | 12.84 | 12.50 | 12.63 | 12.59 | qfq | 4,466,380 | 56,610,924 | 0.72% |
| 2024-05-15 | 12.77 | 12.85 | 12.52 | 12.54 | 12.50 | qfq | 5,783,136 | 73,128,233 | -2.11% |
| 2024-05-14 | 12.74 | 12.95 | 12.69 | 12.81 | 12.77 | qfq | 3,698,802 | 47,378,390 | 1.03% |
| 2024-05-13 | 13.00 | 13.00 | 12.65 | 12.68 | 12.64 | qfq | 6,286,899 | 80,181,649 | -3.06% |
| 2024-05-10 | 13.35 | 13.44 | 13.04 | 13.08 | 13.04 | qfq | 6,330,687 | 83,286,192 | -2.02% |
| 2024-05-09 | 13.31 | 13.50 | 13.28 | 13.35 | 13.31 | qfq | 7,561,532 | 101,166,338 | -0.67% |
| 2024-05-08 | 13.50 | 13.85 | 13.40 | 13.44 | 13.40 | qfq | 9,499,107 | 128,798,732 | -1.68% |
| 2024-05-07 | 13.67 | 13.73 | 13.43 | 13.67 | 13.63 | qfq | 7,040,864 | 95,864,580 | -0.22% |
| 2024-05-06 | 14.00 | 14.00 | 13.61 | 13.70 | 13.66 | qfq | 9,320,091 | 128,615,554 | 1.11% |
| 2024-04-30 | 13.75 | 14.11 | 13.32 | 13.55 | 13.51 | qfq | 12,693,308 | 173,368,211 | -2.80% |
| 2024-04-29 | 13.64 | 14.09 | 13.62 | 13.94 | 13.90 | qfq | 10,867,388 | 150,554,525 | 3.64% |
| 2024-04-26 | 13.09 | 13.50 | 13.01 | 13.45 | 13.41 | qfq | 9,762,407 | 130,246,093 | 3.22% |
| 2024-04-25 | 13.07 | 13.28 | 12.95 | 13.03 | 12.99 | qfq | 7,438,771 | 97,422,707 | -0.91% |
| 2024-04-24 | 12.78 | 13.17 | 12.70 | 13.15 | 13.11 | qfq | 9,045,368 | 117,867,051 | 3.54% |
| 2024-04-23 | 12.67 | 12.92 | 12.62 | 12.70 | 12.66 | qfq | 5,971,999 | 76,086,316 | 0.79% |
| 2024-04-22 | 12.60 | 12.80 | 12.22 | 12.60 | 12.56 | qfq | 6,224,982 | 78,346,766 | -0.79% |
| 2024-04-19 | 12.88 | 13.19 | 12.58 | 12.70 | 12.66 | qfq | 7,253,755 | 92,384,511 | -1.63% |
| 2024-04-18 | 12.98 | 13.55 | 12.61 | 12.91 | 12.87 | qfq | 11,231,789 | 146,622,914 | -0.08% |
| 2024-04-17 | 12.36 | 12.95 | 12.36 | 12.92 | 12.88 | qfq | 10,870,283 | 138,959,100 | 6.16% |
| 2024-04-16 | 12.88 | 13.05 | 12.15 | 12.17 | 12.13 | qfq | 12,154,600 | 150,562,089 | -6.46% |
| 2024-04-15 | 13.50 | 13.60 | 12.69 | 13.01 | 12.97 | qfq | 13,716,796 | 178,682,839 | -4.41% |
| 2024-04-12 | 13.94 | 14.30 | 13.59 | 13.61 | 13.57 | qfq | 11,921,567 | 166,444,330 | -0.87% |
| 2024-04-11 | 13.56 | 13.99 | 13.50 | 13.73 | 13.69 | qfq | 9,866,989 | 136,448,308 | 0.29% |
| 2024-04-10 | 14.32 | 14.50 | 13.54 | 13.69 | 13.65 | qfq | 18,972,927 | 262,875,653 | -5.91% |
| 2024-04-09 | 14.73 | 15.30 | 14.50 | 14.55 | 14.51 | qfq | 24,104,286 | 355,561,946 | -2.74% |
| 2024-04-08 | 14.11 | 15.60 | 14.08 | 14.96 | 14.92 | qfq | 34,119,507 | 520,512,357 | 5.50% |
| 2024-04-03 | 15.00 | 15.00 | 14.18 | 14.18 | 14.14 | qfq | 17,063,260 | 246,194,519 | -6.03% |
| 2024-04-02 | 15.75 | 15.75 | 14.95 | 15.09 | 15.05 | qfq | 17,596,812 | 267,579,001 | -3.95% |
| 2024-04-01 | 15.60 | 15.90 | 15.40 | 15.71 | 15.66 | qfq | 19,408,265 | 303,813,739 | 0.71% |
| 2024-03-29 | 15.65 | 15.65 | 15.10 | 15.60 | 15.55 | qfq | 20,730,452 | 319,437,653 | -0.64% |
| 2024-03-28 | 14.59 | 15.95 | 14.47 | 15.70 | 15.65 | qfq | 35,184,445 | 541,244,508 | 2.95% |
| 2024-03-27 | 14.76 | 15.90 | 13.85 | 15.25 | 15.21 | qfq | 33,849,049 | 502,600,249 | 4.24% |
| 2024-03-26 | 14.84 | 14.99 | 14.43 | 14.63 | 14.59 | qfq | 12,302,601 | 181,047,185 | -1.75% |
| 2024-03-25 | 15.37 | 15.62 | 14.82 | 14.89 | 14.85 | qfq | 15,114,490 | 230,719,084 | -4.00% |
| 2024-03-22 | 15.80 | 15.80 | 15.25 | 15.51 | 15.46 | qfq | 19,368,664 | 300,274,018 | -2.70% |
| 2024-03-21 | 15.78 | 16.12 | 15.43 | 15.94 | 15.89 | qfq | 26,922,128 | 425,928,740 | 2.11% |
| 2024-03-20 | 15.43 | 15.67 | 15.35 | 15.61 | 15.56 | qfq | 19,848,255 | 308,297,768 | 0.39% |
| 2024-03-19 | 15.27 | 16.18 | 15.21 | 15.55 | 15.50 | qfq | 31,421,892 | 494,346,663 | 1.83% |
| 2024-03-18 | 14.95 | 15.44 | 14.87 | 15.27 | 15.23 | qfq | 17,759,349 | 270,145,275 | 2.97% |
| 2024-03-15 | 14.56 | 14.85 | 14.36 | 14.83 | 14.79 | qfq | 11,822,008 | 172,830,073 | 0.82% |
| 2024-03-14 | 15.00 | 15.00 | 14.37 | 14.71 | 14.67 | qfq | 15,637,505 | 229,369,692 | -1.67% |
| 2024-03-13 | 14.80 | 15.19 | 14.70 | 14.96 | 14.92 | qfq | 20,833,547 | 312,314,056 | 1.22% |
| 2024-03-12 | 14.53 | 14.95 | 14.42 | 14.78 | 14.74 | qfq | 18,368,371 | 269,950,585 | 1.93% |
| 2024-03-11 | 14.12 | 14.54 | 13.93 | 14.50 | 14.46 | qfq | 15,149,352 | 216,627,501 | 1.83% |
| 2024-03-08 | 14.12 | 14.30 | 13.83 | 14.24 | 14.20 | qfq | 10,957,532 | 154,060,294 | 1.71% |
| 2024-03-07 | 14.48 | 14.64 | 14.00 | 14.00 | 13.96 | qfq | 16,079,672 | 230,538,600 | -2.71% |
| 2024-03-06 | 14.30 | 14.66 | 14.22 | 14.39 | 14.35 | qfq | 15,445,547 | 222,539,061 | -0.96% |
| 2024-03-05 | 14.31 | 14.77 | 14.03 | 14.53 | 14.49 | qfq | 20,090,109 | 290,440,724 | 0.00% |
| 2024-03-04 | 14.56 | 14.72 | 14.10 | 14.53 | 14.49 | qfq | 17,512,574 | 252,759,962 | -0.75% |
| 2024-03-01 | 14.28 | 14.69 | 14.13 | 14.64 | 14.60 | qfq | 22,718,585 | 329,963,524 | 3.24% |
| 2024-02-29 | 13.20 | 14.18 | 13.15 | 14.18 | 14.14 | qfq | 20,444,271 | 284,030,971 | 6.38% |
| 2024-02-28 | 14.67 | 14.88 | 13.29 | 13.33 | 13.29 | qfq | 31,396,701 | 446,872,559 | -8.64% |
| 2024-02-27 | 13.86 | 14.63 | 13.74 | 14.59 | 14.55 | qfq | 23,341,604 | 332,731,432 | 5.19% |
| 2024-02-26 | 13.78 | 14.16 | 13.64 | 13.87 | 13.83 | qfq | 23,616,425 | 328,027,409 | -1.21% |
| 2024-02-23 | 13.54 | 14.08 | 13.39 | 14.04 | 14.00 | qfq | 27,245,377 | 374,002,707 | 3.85% |
| 2024-02-22 | 13.25 | 13.82 | 12.92 | 13.52 | 13.48 | qfq | 30,203,684 | 402,545,519 | 6.29% |
| 2024-02-21 | 12.49 | 13.23 | 12.43 | 12.72 | 12.68 | qfq | 20,678,024 | 266,474,357 | -0.08% |
| 2024-02-20 | 12.45 | 12.75 | 12.12 | 12.73 | 12.69 | qfq | 17,452,867 | 218,424,820 | 1.68% |
| 2024-02-19 | 12.13 | 12.65 | 11.95 | 12.52 | 12.48 | qfq | 23,669,693 | 291,976,262 | 6.19% |
| 2024-02-08 | 10.92 | 11.90 | 10.70 | 11.79 | 11.76 | qfq | 24,265,386 | 274,976,499 | 8.86% |
| 2024-02-07 | 11.05 | 11.45 | 10.58 | 10.83 | 10.80 | qfq | 26,794,525 | 294,247,070 | -3.04% |
| 2024-02-06 | 10.51 | 11.82 | 10.46 | 11.17 | 11.14 | qfq | 30,743,785 | 334,444,639 | -3.87% |
| 2024-02-05 | 12.70 | 12.90 | 11.62 | 11.62 | 11.59 | qfq | 22,366,510 | 266,590,727 | -9.99% |
| 2024-02-02 | 12.49 | 13.63 | 12.37 | 12.91 | 12.87 | qfq | 33,236,081 | 434,422,164 | 4.20% |
| 2024-02-01 | 12.65 | 12.90 | 12.19 | 12.39 | 12.35 | qfq | 8,983,065 | 112,358,482 | -1.35% |
| 2024-01-31 | 13.65 | 13.65 | 12.50 | 12.56 | 12.52 | qfq | 12,098,024 | 157,029,128 | -7.99% |
| 2024-01-30 | 13.88 | 14.28 | 13.50 | 13.65 | 13.61 | qfq | 9,331,446 | 129,598,493 | -4.61% |
| 2024-01-29 | 15.06 | 15.12 | 14.31 | 14.31 | 14.27 | qfq | 9,560,387 | 139,612,319 | -4.02% |
| 2024-01-26 | 14.76 | 15.29 | 14.76 | 14.91 | 14.87 | qfq | 12,405,200 | 186,537,745 | 0.27% |
| 2024-01-25 | 14.10 | 14.93 | 13.89 | 14.87 | 14.83 | qfq | 12,218,898 | 177,686,321 | 5.99% |
| 2024-01-24 | 13.94 | 14.07 | 13.43 | 14.03 | 13.99 | qfq | 8,253,499 | 114,147,740 | 1.08% |
| 2024-01-23 | 13.71 | 14.02 | 13.62 | 13.88 | 13.84 | qfq | 8,039,600 | 111,009,760 | 0.07% |
| 2024-01-22 | 14.70 | 14.90 | 13.69 | 13.87 | 13.83 | qfq | 9,123,808 | 130,217,310 | -6.09% |
| 2024-01-19 | 15.11 | 15.21 | 14.76 | 14.77 | 14.73 | qfq | 6,026,792 | 90,096,955 | -2.25% |
| 2024-01-18 | 14.96 | 15.39 | 14.62 | 15.11 | 15.07 | qfq | 9,597,079 | 143,230,541 | 0.33% |
| 2024-01-17 | 15.40 | 15.47 | 15.01 | 15.06 | 15.02 | qfq | 5,669,688 | 86,754,899 | -2.52% |
| 2024-01-16 | 15.87 | 15.90 | 15.15 | 15.45 | 15.40 | qfq | 9,861,081 | 151,499,495 | -1.09% |
| 2024-01-15 | 15.65 | 15.71 | 15.46 | 15.62 | 15.57 | qfq | 5,145,688 | 80,242,909 | -0.32% |
| 2024-01-12 | 15.98 | 16.03 | 15.65 | 15.67 | 15.62 | qfq | 6,462,254 | 101,951,344 | -2.12% |
| 2024-01-11 | 15.38 | 16.04 | 15.34 | 16.01 | 15.96 | qfq | 8,223,020 | 130,093,095 | 4.16% |
| 2024-01-10 | 15.79 | 15.79 | 15.30 | 15.37 | 15.33 | qfq | 6,733,827 | 104,203,066 | -2.60% |
| 2024-01-09 | 15.87 | 16.12 | 15.63 | 15.78 | 15.73 | qfq | 6,595,499 | 104,671,671 | -0.13% |
| 2024-01-08 | 16.13 | 16.22 | 15.75 | 15.80 | 15.75 | qfq | 7,468,677 | 119,237,592 | -2.41% |
| 2024-01-05 | 16.59 | 16.70 | 16.10 | 16.19 | 16.14 | qfq | 7,904,181 | 129,439,607 | -2.47% |
| 2024-01-04 | 16.62 | 16.81 | 16.49 | 16.60 | 16.55 | qfq | 7,414,000 | 123,391,244 | -0.78% |
| 2024-01-03 | 16.69 | 16.86 | 16.41 | 16.73 | 16.68 | qfq | 8,226,746 | 136,992,959 | -0.12% |
| 2024-01-02 | 17.00 | 17.10 | 16.75 | 16.75 | 16.70 | qfq | 9,086,100 | 153,311,506 | -1.18% |
| 2023-12-29 | 16.50 | 17.05 | 16.45 | 16.95 | 16.90 | qfq | 15,702,345 | 264,659,979 | 2.91% |
| 2023-12-28 | 16.14 | 16.57 | 15.98 | 16.47 | 16.42 | qfq | 12,618,711 | 206,137,528 | 1.79% |
| 2023-12-27 | 16.14 | 16.28 | 16.01 | 16.18 | 16.13 | qfq | 9,009,294 | 145,569,357 | 1.00% |
| 2023-12-26 | 16.39 | 16.47 | 15.92 | 16.02 | 15.97 | qfq | 7,420,900 | 119,387,976 | -1.54% |
| 2023-12-25 | 16.25 | 16.55 | 16.11 | 16.27 | 16.22 | qfq | 5,768,448 | 93,814,706 | -0.37% |
| 2023-12-22 | 16.68 | 16.87 | 16.21 | 16.33 | 16.28 | qfq | 11,724,387 | 193,639,319 | -2.45% |
| 2023-12-21 | 16.62 | 16.95 | 16.44 | 16.74 | 16.69 | qfq | 10,335,854 | 172,170,541 | -0.36% |
| 2023-12-20 | 17.35 | 17.36 | 16.77 | 16.80 | 16.75 | qfq | 10,336,096 | 175,811,574 | -3.06% |
| 2023-12-19 | 17.28 | 17.50 | 17.15 | 17.33 | 17.28 | qfq | 10,279,479 | 178,164,831 | 0.00% |
| 2023-12-18 | 17.48 | 17.65 | 17.29 | 17.33 | 17.28 | qfq | 9,675,965 | 168,540,658 | -0.63% |
| 2023-12-15 | 17.87 | 18.07 | 17.37 | 17.44 | 17.39 | qfq | 12,325,256 | 216,193,138 | -2.62% |
| 2023-12-14 | 18.30 | 18.56 | 17.86 | 17.91 | 17.86 | qfq | 15,254,584 | 276,332,750 | -2.34% |
| 2023-12-13 | 18.80 | 18.95 | 18.26 | 18.34 | 18.29 | qfq | 18,511,800 | 342,638,521 | -3.07% |
| 2023-12-12 | 19.08 | 19.12 | 18.78 | 18.92 | 18.86 | qfq | 15,996,884 | 302,715,963 | -0.73% |
| 2023-12-11 | 18.88 | 19.19 | 18.68 | 19.06 | 19.00 | qfq | 20,650,606 | 389,568,996 | 0.58% |
| 2023-12-08 | 19.20 | 19.52 | 18.88 | 18.95 | 18.89 | qfq | 20,622,494 | 394,370,139 | -1.76% |
| 2023-12-07 | 19.47 | 19.64 | 19.02 | 19.29 | 19.23 | qfq | 21,581,921 | 415,169,722 | -1.08% |
| 2023-12-06 | 19.34 | 19.92 | 18.88 | 19.50 | 19.44 | qfq | 25,744,524 | 501,807,530 | -0.20% |
| 2023-12-05 | 20.09 | 20.75 | 19.48 | 19.54 | 19.48 | qfq | 38,039,040 | 756,181,345 | -4.12% |
| 2023-12-04 | 20.80 | 20.97 | 20.20 | 20.38 | 20.32 | qfq | 53,604,498 | 1,102,431,664 | 0.00% |
| 2023-12-01 | 18.50 | 20.38 | 18.50 | 20.38 | 20.32 | qfq | 39,576,854 | 798,519,168 | 9.98% |
| 2023-11-30 | 19.76 | 20.15 | 18.51 | 18.53 | 18.48 | qfq | 49,928,476 | 955,913,529 | -9.92% |
| 2023-11-29 | 21.00 | 22.35 | 20.51 | 20.57 | 20.51 | qfq | 61,613,880 | 1,318,610,510 | -2.05% |
| 2023-11-28 | 19.94 | 21.34 | 19.83 | 21.00 | 20.94 | qfq | 43,819,579 | 899,317,816 | 3.96% |
| 2023-11-27 | 19.43 | 21.29 | 19.43 | 20.20 | 20.14 | qfq | 33,407,406 | 679,750,575 | 3.96% |
| 2023-11-24 | 20.38 | 20.39 | 19.36 | 19.43 | 19.37 | qfq | 28,851,910 | 569,765,069 | -4.66% |
| 2023-11-23 | 19.32 | 20.79 | 19.32 | 20.38 | 20.32 | qfq | 37,107,852 | 749,253,717 | 2.77% |
| 2023-11-22 | 20.46 | 21.28 | 19.60 | 19.83 | 19.77 | qfq | 42,936,548 | 874,797,272 | -2.70% |
| 2023-11-21 | 21.50 | 21.67 | 20.37 | 20.38 | 20.32 | qfq | 56,829,226 | 1,190,209,155 | -7.32% |
| 2023-11-20 | 20.81 | 22.61 | 20.41 | 21.99 | 21.93 | qfq | 73,697,139 | 1,585,644,793 | 7.01% |
| 2023-11-17 | 20.10 | 21.49 | 19.78 | 20.55 | 20.49 | qfq | 62,116,771 | 1,279,645,335 | 3.06% |
| 2023-11-16 | 21.00 | 21.08 | 19.66 | 19.94 | 19.88 | qfq | 54,727,229 | 1,101,877,328 | -2.64% |
| 2023-11-15 | 18.76 | 20.48 | 18.44 | 20.48 | 20.42 | qfq | 59,991,829 | 1,174,097,383 | 9.99% |
| 2023-11-14 | 18.18 | 18.76 | 18.08 | 18.62 | 18.57 | qfq | 28,705,586 | 530,423,033 | 2.14% |
| 2023-11-13 | 17.89 | 18.27 | 17.70 | 18.23 | 18.18 | qfq | 22,256,367 | 400,811,191 | 2.70% |
| 2023-11-10 | 18.22 | 18.35 | 17.66 | 17.75 | 17.70 | qfq | 31,212,774 | 559,667,665 | -4.16% |
| 2023-11-09 | 19.21 | 19.26 | 18.28 | 18.52 | 18.47 | qfq | 42,412,874 | 789,959,339 | -3.99% |
| 2023-11-08 | 19.14 | 19.86 | 18.43 | 19.29 | 19.23 | qfq | 62,297,775 | 1,195,024,959 | 2.99% |
| 2023-11-07 | 18.78 | 19.25 | 18.50 | 18.73 | 18.68 | qfq | 47,889,214 | 901,802,346 | -0.21% |
| 2023-11-06 | 18.03 | 19.39 | 17.95 | 18.77 | 18.72 | qfq | 63,641,750 | 1,178,125,820 | 4.39% |
| 2023-11-03 | 17.37 | 18.93 | 17.37 | 17.98 | 17.93 | qfq | 62,751,830 | 1,135,099,961 | 3.51% |
| 2023-11-02 | 17.53 | 18.48 | 17.25 | 17.37 | 17.32 | qfq | 76,907,635 | 1,365,614,907 | -5.90% |
| 2023-11-01 | 18.46 | 18.46 | 18.46 | 18.46 | 18.41 | qfq | 10,644,800 | 196,503,008 | -10.00% |
| 2023-10-31 | 21.81 | 22.40 | 20.31 | 20.51 | 20.45 | qfq | 120,751,839 | 2,629,767,060 | 0.74% |
| 2023-10-30 | 20.36 | 20.36 | 20.36 | 20.36 | 20.30 | qfq | 3,386,571 | 68,950,586 | 9.99% |
| 2023-10-27 | 18.51 | 18.51 | 18.51 | 18.51 | 18.46 | qfq | 6,437,992 | 119,167,232 | 9.98% |
| 2023-10-26 | 15.16 | 16.83 | 15.14 | 16.83 | 16.78 | qfq | 30,146,115 | 493,500,570 | 10.00% |
| 2023-10-25 | 15.15 | 15.55 | 15.00 | 15.30 | 15.26 | qfq | 8,721,514 | 133,783,897 | 2.75% |
| 2023-10-24 | 14.72 | 15.01 | 14.35 | 14.89 | 14.85 | qfq | 8,101,727 | 119,732,654 | 1.43% |
| 2023-10-23 | 15.15 | 15.20 | 14.57 | 14.68 | 14.64 | qfq | 8,926,248 | 132,488,279 | -3.99% |
| 2023-10-20 | 15.56 | 15.79 | 15.25 | 15.29 | 15.25 | qfq | 9,200,000 | 142,107,924 | -3.04% |
| 2023-10-19 | 15.75 | 16.14 | 15.61 | 15.77 | 15.72 | qfq | 12,554,121 | 199,824,769 | -0.32% |
| 2023-10-18 | 15.67 | 15.97 | 15.36 | 15.82 | 15.77 | qfq | 10,179,054 | 160,066,821 | 0.13% |
| 2023-10-17 | 16.02 | 16.09 | 15.53 | 15.80 | 15.75 | qfq | 8,399,786 | 132,191,319 | -1.25% |
| 2023-10-16 | 15.96 | 16.07 | 15.70 | 16.00 | 15.95 | qfq | 11,970,399 | 190,087,811 | -0.44% |
| 2023-10-13 | 16.04 | 16.24 | 15.99 | 16.07 | 16.02 | qfq | 13,222,619 | 212,803,614 | -0.80% |
| 2023-10-12 | 16.31 | 16.43 | 16.00 | 16.20 | 16.15 | qfq | 18,051,270 | 291,619,067 | -0.61% |
| 2023-10-11 | 16.17 | 16.59 | 15.96 | 16.30 | 16.25 | qfq | 35,908,423 | 584,990,276 | 0.80% |
| 2023-10-10 | 15.23 | 16.79 | 15.10 | 16.17 | 16.12 | qfq | 37,211,730 | 604,202,889 | 5.96% |
| 2023-10-09 | 15.19 | 15.35 | 15.00 | 15.26 | 15.22 | qfq | 8,150,471 | 123,615,955 | 1.73% |
| 2023-09-28 | 14.67 | 15.09 | 14.66 | 15.00 | 14.96 | qfq | 6,778,901 | 101,128,036 | 2.46% |
| 2023-09-27 | 14.70 | 14.79 | 14.44 | 14.64 | 14.60 | qfq | 4,895,301 | 71,612,506 | 0.21% |
| 2023-09-26 | 14.59 | 14.74 | 14.51 | 14.61 | 14.57 | qfq | 3,582,300 | 52,413,807 | 0.21% |
| 2023-09-25 | 14.74 | 14.84 | 14.50 | 14.58 | 14.54 | qfq | 4,656,019 | 68,031,434 | -1.09% |
| 2023-09-22 | 14.16 | 14.75 | 14.15 | 14.74 | 14.70 | qfq | 5,827,420 | 84,715,308 | 3.37% |
| 2023-09-21 | 14.26 | 14.54 | 14.15 | 14.26 | 14.22 | qfq | 3,619,691 | 51,808,525 | -0.35% |
| 2023-09-20 | 14.35 | 14.62 | 14.30 | 14.31 | 14.27 | qfq | 4,164,782 | 60,198,005 | -0.49% |
| 2023-09-19 | 14.66 | 14.73 | 14.34 | 14.38 | 14.34 | qfq | 6,143,700 | 88,820,316 | -2.90% |
| 2023-09-18 | 14.57 | 15.14 | 14.32 | 14.81 | 14.77 | qfq | 7,139,091 | 105,954,640 | 1.65% |
| 2023-09-15 | 15.06 | 15.09 | 14.56 | 14.57 | 14.53 | qfq | 7,663,103 | 112,637,189 | -2.80% |
| 2023-09-14 | 15.12 | 15.19 | 14.85 | 14.99 | 14.95 | qfq | 6,190,491 | 92,762,992 | -0.86% |
| 2023-09-13 | 15.66 | 15.72 | 15.00 | 15.12 | 15.08 | qfq | 10,913,826 | 166,829,197 | -4.30% |
| 2023-09-12 | 15.65 | 16.31 | 15.59 | 15.80 | 15.75 | qfq | 13,835,025 | 220,271,031 | 0.57% |
| 2023-09-11 | 15.58 | 15.88 | 15.25 | 15.71 | 15.66 | qfq | 13,485,490 | 210,929,972 | 2.35% |
| 2023-09-08 | 15.00 | 15.50 | 14.84 | 15.35 | 15.31 | qfq | 8,661,639 | 131,986,418 | 2.06% |
| 2023-09-07 | 15.17 | 15.34 | 15.01 | 15.04 | 15.00 | qfq | 6,358,400 | 96,459,808 | -1.31% |
| 2023-09-06 | 14.88 | 15.33 | 14.78 | 15.24 | 15.20 | qfq | 7,921,162 | 120,034,980 | 1.94% |
| 2023-09-05 | 15.08 | 15.17 | 14.89 | 14.95 | 14.91 | qfq | 4,996,800 | 75,024,533 | -0.86% |
| 2023-09-04 | 14.60 | 15.08 | 14.52 | 15.08 | 15.04 | qfq | 7,184,105 | 106,729,667 | 3.36% |
| 2023-09-01 | 14.64 | 14.80 | 14.47 | 14.59 | 14.55 | qfq | 3,841,800 | 56,072,608 | -0.34% |
| 2023-08-31 | 14.75 | 14.77 | 14.57 | 14.64 | 14.60 | qfq | 5,534,100 | 81,085,273 | -1.35% |
| 2023-08-30 | 14.38 | 14.96 | 14.34 | 14.84 | 14.80 | qfq | 8,362,440 | 123,222,777 | 3.06% |
| 2023-08-29 | 13.87 | 14.54 | 13.83 | 14.40 | 14.36 | qfq | 7,229,901 | 103,388,427 | 2.49% |
| 2023-08-28 | 14.74 | 14.98 | 14.04 | 14.05 | 14.01 | qfq | 6,770,001 | 97,446,173 | 0.07% |
| 2023-08-25 | 15.13 | 15.13 | 14.00 | 14.04 | 14.00 | qfq | 10,225,742 | 147,659,679 | -7.39% |
| 2023-08-24 | 15.44 | 15.52 | 15.08 | 15.16 | 15.12 | qfq | 9,101,618 | 138,743,233 | -1.75% |
| 2023-08-23 | 15.42 | 15.92 | 15.15 | 15.43 | 15.38 | qfq | 13,126,278 | 204,106,431 | 0.06% |
| 2023-08-22 | 14.98 | 15.44 | 14.86 | 15.42 | 15.37 | qfq | 10,254,568 | 155,372,350 | 4.54% |
| 2023-08-21 | 14.68 | 15.06 | 14.62 | 14.75 | 14.71 | qfq | 3,605,801 | 53,625,634 | 0.48% |
| 2023-08-18 | 14.96 | 15.12 | 14.68 | 14.68 | 14.64 | qfq | 4,222,372 | 62,829,531 | -2.20% |
| 2023-08-17 | 14.68 | 15.09 | 14.50 | 15.01 | 14.97 | qfq | 4,506,601 | 67,050,437 | 1.28% |
| 2023-08-16 | 15.13 | 15.13 | 14.71 | 14.82 | 14.78 | qfq | 4,139,301 | 61,605,681 | -1.66% |
| 2023-08-15 | 15.28 | 15.29 | 14.88 | 15.07 | 15.03 | qfq | 3,990,718 | 60,116,107 | -1.05% |
| 2023-08-14 | 14.80 | 15.28 | 14.75 | 15.23 | 15.19 | qfq | 5,486,272 | 82,518,839 | 2.01% |
| 2023-08-11 | 15.22 | 15.27 | 14.92 | 14.93 | 14.89 | qfq | 5,156,364 | 77,855,227 | -1.58% |
| 2023-08-10 | 15.55 | 15.73 | 14.76 | 15.17 | 15.13 | qfq | 9,451,681 | 144,220,126 | -3.38% |
| 2023-08-09 | 15.69 | 15.91 | 15.58 | 15.70 | 15.65 | qfq | 4,789,062 | 75,350,327 | -0.76% |
| 2023-08-08 | 16.06 | 16.16 | 15.75 | 15.82 | 15.77 | qfq | 7,420,647 | 118,048,055 | -1.80% |
| 2023-08-07 | 15.80 | 16.15 | 15.78 | 16.11 | 16.06 | qfq | 7,449,701 | 119,529,030 | 1.26% |
| 2023-08-04 | 15.70 | 16.09 | 15.64 | 15.91 | 15.86 | qfq | 7,590,875 | 120,995,614 | 1.14% |
| 2023-08-03 | 16.00 | 16.12 | 15.72 | 15.73 | 15.68 | qfq | 7,643,672 | 121,392,457 | -2.60% |
| 2023-08-02 | 15.95 | 16.20 | 15.76 | 16.15 | 16.10 | qfq | 7,083,551 | 113,314,982 | 0.87% |
| 2023-08-01 | 16.35 | 16.38 | 15.93 | 16.01 | 15.96 | qfq | 8,629,783 | 138,579,034 | -1.54% |
| 2023-07-31 | 16.01 | 16.28 | 15.88 | 16.26 | 16.21 | qfq | 10,581,514 | 171,055,928 | 1.25% |
| 2023-07-28 | 15.80 | 16.07 | 15.35 | 16.06 | 16.01 | qfq | 11,031,415 | 173,706,658 | 1.65% |
| 2023-07-27 | 15.88 | 16.35 | 15.72 | 15.80 | 15.75 | qfq | 8,551,398 | 136,458,381 | 0.38% |
| 2023-07-26 | 15.94 | 15.96 | 15.65 | 15.74 | 15.69 | qfq | 7,530,734 | 118,822,019 | -1.87% |
| 2023-07-25 | 15.73 | 16.10 | 15.71 | 16.04 | 15.99 | qfq | 10,458,422 | 166,630,983 | 2.75% |
| 2023-07-24 | 15.42 | 15.88 | 15.33 | 15.61 | 15.56 | qfq | 7,777,811 | 121,660,878 | 0.32% |
| 2023-07-21 | 15.71 | 15.94 | 15.53 | 15.56 | 15.51 | qfq | 10,086,406 | 158,292,949 | -2.02% |
| 2023-07-20 | 16.92 | 16.98 | 15.85 | 15.88 | 15.83 | qfq | 23,628,787 | 380,620,466 | -6.09% |
| 2023-07-19 | 17.03 | 17.35 | 16.87 | 16.91 | 16.86 | qfq | 13,482,515 | 229,533,750 | -1.51% |
| 2023-07-18 | 17.99 | 18.16 | 17.17 | 17.17 | 17.12 | qfq | 22,684,761 | 394,501,069 | -2.88% |