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
双象股份002395.SZ
最近收盘价11.912026-07-17
最近交易日2026-07-17
成交量（股）3,850,800
成交额（元）46,530,039
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | 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 | 12.25 | 12.42 | 11.75 | 11.91 | 11.91 | qfq | 3,850,800 | 46,530,039 | -2.93% |
| 2026-07-16 | 12.19 | 12.42 | 12.06 | 12.27 | 12.27 | qfq | 2,917,550 | 35,833,436 | 0.82% |
| 2026-07-15 | 11.87 | 12.33 | 11.87 | 12.17 | 12.17 | qfq | 4,043,800 | 49,246,557 | 1.50% |
| 2026-07-14 | 11.81 | 12.20 | 11.66 | 11.99 | 11.99 | qfq | 3,601,300 | 42,930,256 | 1.52% |
| 2026-07-13 | 12.43 | 12.43 | 11.81 | 11.81 | 11.81 | qfq | 3,689,000 | 44,309,187 | -4.99% |
| 2026-07-10 | 12.10 | 12.74 | 12.09 | 12.43 | 12.43 | qfq | 5,016,900 | 62,426,240 | 3.07% |
| 2026-07-09 | 12.30 | 12.34 | 11.92 | 12.06 | 12.06 | qfq | 3,876,400 | 46,851,950 | -2.27% |
| 2026-07-08 | 12.59 | 12.74 | 12.29 | 12.34 | 12.34 | qfq | 3,536,950 | 43,867,841 | -2.30% |
| 2026-07-07 | 12.58 | 12.96 | 12.41 | 12.63 | 12.63 | qfq | 4,134,105 | 52,487,687 | -0.08% |
| 2026-07-06 | 12.60 | 12.85 | 12.52 | 12.64 | 12.64 | qfq | 5,299,696 | 67,075,063 | 0.64% |
| 2026-07-03 | 12.75 | 12.75 | 12.40 | 12.56 | 12.56 | qfq | 4,626,498 | 58,194,324 | -1.34% |
| 2026-07-02 | 12.40 | 13.05 | 12.21 | 12.73 | 12.53 | qfq | 6,200,312 | 79,357,110 | 3.08% |
| 2026-07-01 | 11.91 | 12.40 | 11.91 | 12.35 | 12.16 | qfq | 4,685,336 | 57,161,792 | 3.26% |
| 2026-06-30 | 11.73 | 12.03 | 11.55 | 11.96 | 11.77 | qfq | 3,849,400 | 45,652,635 | 1.79% |
| 2026-06-29 | 11.82 | 11.98 | 11.40 | 11.75 | 11.57 | qfq | 4,733,500 | 55,348,110 | -1.26% |
| 2026-06-26 | 12.22 | 12.24 | 11.88 | 11.90 | 11.71 | qfq | 4,625,250 | 55,527,356 | -2.38% |
| 2026-06-25 | 12.57 | 12.60 | 12.11 | 12.19 | 12.00 | qfq | 5,157,094 | 63,205,345 | -3.18% |
| 2026-06-24 | 12.87 | 12.89 | 12.50 | 12.59 | 12.39 | qfq | 3,770,122 | 47,653,750 | -2.48% |
| 2026-06-23 | 12.86 | 13.17 | 12.76 | 12.91 | 12.71 | qfq | 4,749,902 | 61,674,619 | 0.55% |
| 2026-06-22 | 12.98 | 13.08 | 12.48 | 12.84 | 12.64 | qfq | 6,248,445 | 79,457,733 | -1.00% |
| 2026-06-18 | 12.96 | 13.11 | 12.71 | 12.97 | 12.77 | qfq | 4,588,800 | 59,511,685 | -0.23% |
| 2026-06-17 | 13.25 | 13.36 | 12.90 | 13.00 | 12.80 | qfq | 6,670,126 | 87,080,107 | -2.18% |
| 2026-06-16 | 13.50 | 13.60 | 13.12 | 13.29 | 13.08 | qfq | 6,362,380 | 84,530,134 | -1.56% |
| 2026-06-15 | 13.45 | 13.80 | 13.38 | 13.50 | 13.29 | qfq | 6,902,562 | 93,574,139 | 1.35% |
| 2026-06-12 | 13.58 | 13.69 | 13.09 | 13.32 | 13.11 | qfq | 7,660,631 | 103,086,297 | -1.19% |
| 2026-06-11 | 14.19 | 14.40 | 13.15 | 13.48 | 13.27 | qfq | 9,416,468 | 127,527,289 | -6.91% |
| 2026-06-10 | 14.14 | 14.76 | 14.02 | 14.48 | 14.25 | qfq | 9,916,573 | 142,611,168 | 1.61% |
| 2026-06-09 | 14.81 | 14.95 | 13.90 | 14.25 | 14.03 | qfq | 10,839,203 | 154,322,483 | -2.06% |
| 2026-06-08 | 15.14 | 15.96 | 14.51 | 14.55 | 14.32 | qfq | 14,460,234 | 219,309,852 | -7.21% |
| 2026-06-05 | 15.19 | 16.78 | 15.00 | 15.68 | 15.43 | qfq | 20,570,297 | 323,894,672 | 1.82% |
| 2026-06-04 | 14.01 | 15.40 | 13.65 | 15.40 | 15.16 | qfq | 14,058,225 | 207,845,601 | 10.00% |
| 2026-06-03 | 13.70 | 14.31 | 13.56 | 14.00 | 13.78 | qfq | 8,265,196 | 114,622,687 | 1.97% |
| 2026-06-02 | 14.69 | 14.69 | 13.40 | 13.73 | 13.51 | qfq | 11,483,165 | 158,091,028 | -6.54% |
| 2026-06-01 | 14.37 | 14.87 | 14.28 | 14.69 | 14.46 | qfq | 6,293,746 | 92,233,693 | 2.37% |
| 2026-05-29 | 14.71 | 14.76 | 14.29 | 14.35 | 14.12 | qfq | 6,109,311 | 88,210,288 | -2.45% |
| 2026-05-28 | 14.28 | 14.85 | 14.23 | 14.71 | 14.48 | qfq | 9,216,078 | 134,502,192 | 3.16% |
| 2026-05-27 | 14.66 | 14.68 | 14.13 | 14.26 | 14.04 | qfq | 9,525,683 | 136,757,106 | -3.39% |
| 2026-05-26 | 15.32 | 15.35 | 14.52 | 14.76 | 14.53 | qfq | 15,251,834 | 226,558,540 | -3.78% |
| 2026-05-25 | 16.18 | 16.21 | 15.26 | 15.34 | 15.10 | qfq | 9,961,670 | 154,711,569 | -5.19% |
| 2026-05-22 | 16.17 | 16.36 | 15.99 | 16.18 | 15.93 | qfq | 7,027,211 | 113,786,222 | 0.12% |
| 2026-05-21 | 16.83 | 17.07 | 16.10 | 16.16 | 15.91 | qfq | 11,641,180 | 193,580,516 | -3.98% |
| 2026-05-20 | 17.63 | 17.70 | 16.68 | 16.83 | 16.57 | qfq | 13,525,704 | 229,902,327 | -1.98% |
| 2026-05-19 | 18.41 | 18.60 | 17.16 | 17.17 | 16.90 | qfq | 20,831,589 | 366,462,204 | -9.96% |
| 2026-05-18 | 21.14 | 21.20 | 19.07 | 19.07 | 18.77 | qfq | 18,364,564 | 357,822,255 | -10.00% |
| 2026-05-15 | 19.50 | 21.19 | 19.35 | 21.19 | 20.86 | qfq | 12,040,704 | 247,508,635 | 10.02% |
| 2026-05-14 | 19.39 | 19.96 | 18.96 | 19.26 | 18.96 | qfq | 7,745,950 | 150,680,645 | -0.62% |
| 2026-05-13 | 19.85 | 20.18 | 19.28 | 19.38 | 19.08 | qfq | 8,281,350 | 162,436,768 | -2.95% |
| 2026-05-12 | 20.44 | 20.80 | 19.77 | 19.97 | 19.66 | qfq | 7,293,123 | 146,849,440 | -2.78% |
| 2026-05-11 | 20.02 | 20.86 | 19.98 | 20.54 | 20.22 | qfq | 8,741,825 | 178,268,195 | 1.94% |
| 2026-05-08 | 19.88 | 20.37 | 19.69 | 20.15 | 19.83 | qfq | 8,393,902 | 168,341,977 | 1.36% |
| 2026-05-07 | 19.77 | 20.55 | 19.77 | 19.88 | 19.57 | qfq | 10,248,232 | 205,205,060 | 0.76% |
| 2026-05-06 | 19.97 | 20.15 | 19.45 | 19.73 | 19.42 | qfq | 11,808,673 | 233,145,496 | -2.18% |
| 2026-04-30 | 19.79 | 20.78 | 19.75 | 20.17 | 19.85 | qfq | 17,289,381 | 352,682,976 | 2.49% |
| 2026-04-29 | 19.28 | 20.29 | 19.15 | 19.68 | 19.37 | qfq | 12,635,188 | 250,066,081 | 2.34% |
| 2026-04-28 | 18.31 | 19.84 | 18.11 | 19.23 | 18.93 | qfq | 17,411,777 | 331,379,926 | 1.91% |
| 2026-04-27 | 18.48 | 19.09 | 18.25 | 18.87 | 18.57 | qfq | 8,012,489 | 150,319,062 | 2.33% |
| 2026-04-24 | 17.99 | 18.66 | 17.94 | 18.44 | 18.15 | qfq | 6,816,148 | 125,203,048 | 1.99% |
| 2026-04-23 | 18.46 | 18.56 | 18.00 | 18.08 | 17.80 | qfq | 4,842,730 | 88,152,452 | -2.06% |
| 2026-04-22 | 18.25 | 18.67 | 18.16 | 18.46 | 18.17 | qfq | 6,861,102 | 126,488,222 | 1.15% |
| 2026-04-21 | 18.16 | 18.36 | 17.70 | 18.25 | 17.96 | qfq | 6,174,053 | 110,888,952 | 0.44% |
| 2026-04-20 | 17.91 | 18.35 | 17.84 | 18.17 | 17.88 | qfq | 5,446,763 | 98,837,941 | 0.89% |
| 2026-04-17 | 17.91 | 18.33 | 17.75 | 18.01 | 17.73 | qfq | 7,865,831 | 142,221,869 | 0.45% |
| 2026-04-16 | 17.80 | 18.30 | 17.54 | 17.93 | 17.65 | qfq | 5,173,845 | 92,797,948 | 0.56% |
| 2026-04-15 | 17.87 | 18.17 | 17.71 | 17.83 | 17.55 | qfq | 4,349,490 | 77,769,761 | -0.39% |
| 2026-04-14 | 17.78 | 18.10 | 17.57 | 17.90 | 17.62 | qfq | 6,079,505 | 108,370,865 | 0.73% |
| 2026-04-13 | 18.02 | 18.14 | 17.60 | 17.77 | 17.49 | qfq | 6,749,120 | 119,907,437 | -2.47% |
| 2026-04-10 | 18.64 | 18.76 | 18.11 | 18.22 | 17.93 | qfq | 8,469,396 | 154,777,600 | -2.20% |
| 2026-04-09 | 18.31 | 18.95 | 18.30 | 18.63 | 18.34 | qfq | 8,553,200 | 159,484,504 | 1.09% |
| 2026-04-08 | 18.32 | 18.55 | 18.19 | 18.43 | 18.14 | qfq | 9,788,345 | 179,364,855 | -0.49% |
| 2026-04-07 | 17.48 | 18.85 | 17.48 | 18.52 | 18.23 | qfq | 11,204,523 | 205,868,204 | 5.83% |
| 2026-04-03 | 18.00 | 18.34 | 17.43 | 17.50 | 17.23 | qfq | 4,580,300 | 80,898,382 | -2.56% |
| 2026-04-02 | 18.00 | 18.58 | 17.86 | 17.96 | 17.68 | qfq | 6,195,736 | 112,742,000 | -0.11% |
| 2026-04-01 | 18.61 | 18.70 | 17.81 | 17.98 | 17.70 | qfq | 7,050,700 | 127,680,157 | -2.76% |
| 2026-03-31 | 18.11 | 18.79 | 18.03 | 18.49 | 18.20 | qfq | 7,044,142 | 130,560,962 | 1.59% |
| 2026-03-30 | 17.62 | 18.28 | 17.45 | 18.20 | 17.91 | qfq | 5,175,618 | 93,233,579 | 2.59% |
| 2026-03-27 | 17.38 | 17.90 | 17.30 | 17.74 | 17.46 | qfq | 5,724,800 | 101,237,630 | 0.62% |
| 2026-03-26 | 18.47 | 18.56 | 17.34 | 17.63 | 17.35 | qfq | 8,674,668 | 154,614,811 | -3.66% |
| 2026-03-25 | 17.68 | 18.36 | 17.64 | 18.30 | 18.01 | qfq | 6,441,200 | 116,916,998 | 3.80% |
| 2026-03-24 | 17.38 | 17.80 | 16.96 | 17.63 | 17.35 | qfq | 8,668,628 | 151,314,642 | 4.26% |
| 2026-03-23 | 17.31 | 17.61 | 16.73 | 16.91 | 16.64 | qfq | 10,882,110 | 186,535,479 | -4.36% |
| 2026-03-20 | 17.39 | 18.54 | 17.02 | 17.68 | 17.40 | qfq | 11,773,735 | 209,568,426 | 1.73% |
| 2026-03-19 | 18.49 | 18.64 | 17.28 | 17.38 | 17.11 | qfq | 7,400,879 | 131,587,044 | -6.91% |
| 2026-03-18 | 18.67 | 18.98 | 18.58 | 18.67 | 18.38 | qfq | 2,699,900 | 50,515,321 | 0.21% |
| 2026-03-17 | 19.05 | 19.34 | 18.62 | 18.63 | 18.34 | qfq | 4,526,578 | 85,792,101 | -2.20% |
| 2026-03-16 | 18.73 | 19.15 | 18.73 | 19.05 | 18.75 | qfq | 3,877,000 | 73,546,178 | 1.38% |
| 2026-03-13 | 19.02 | 19.38 | 18.75 | 18.79 | 18.49 | qfq | 4,306,550 | 82,237,443 | -1.83% |
| 2026-03-12 | 19.22 | 19.35 | 18.82 | 19.14 | 18.84 | qfq | 4,930,400 | 94,137,550 | 0.37% |
| 2026-03-11 | 19.04 | 19.34 | 18.93 | 19.07 | 18.77 | qfq | 3,144,771 | 59,906,204 | 0.10% |
| 2026-03-10 | 19.04 | 19.12 | 18.71 | 19.05 | 18.75 | qfq | 3,123,201 | 59,177,833 | 1.22% |
| 2026-03-09 | 19.29 | 19.30 | 18.15 | 18.82 | 18.52 | qfq | 6,928,344 | 128,968,208 | -2.39% |
| 2026-03-06 | 18.81 | 19.35 | 18.81 | 19.28 | 18.98 | qfq | 3,836,195 | 73,705,245 | 1.90% |
| 2026-03-05 | 19.09 | 19.12 | 18.81 | 18.92 | 18.62 | qfq | 3,381,348 | 64,113,233 | 1.28% |
| 2026-03-04 | 18.96 | 19.18 | 18.58 | 18.68 | 18.39 | qfq | 6,266,865 | 117,923,507 | -2.15% |
| 2026-03-03 | 19.36 | 20.04 | 19.05 | 19.09 | 18.79 | qfq | 7,057,500 | 137,951,958 | -1.34% |
| 2026-03-02 | 19.71 | 20.04 | 19.28 | 19.35 | 19.05 | qfq | 6,544,300 | 127,510,733 | -3.01% |
| 2026-02-27 | 19.80 | 20.10 | 19.73 | 19.95 | 19.64 | qfq | 3,557,350 | 70,876,446 | 0.76% |
| 2026-02-26 | 20.27 | 20.28 | 19.71 | 19.80 | 19.49 | qfq | 5,786,800 | 114,963,284 | -2.03% |
| 2026-02-25 | 20.47 | 20.77 | 20.13 | 20.21 | 19.89 | qfq | 6,071,700 | 124,032,147 | -1.27% |
| 2026-02-24 | 19.67 | 20.66 | 19.66 | 20.47 | 20.15 | qfq | 9,310,900 | 188,431,789 | 5.52% |
| 2026-02-13 | 19.38 | 19.66 | 19.29 | 19.40 | 19.10 | qfq | 3,475,000 | 67,731,093 | 0.47% |
| 2026-02-12 | 19.51 | 19.61 | 19.26 | 19.31 | 19.01 | qfq | 3,847,250 | 74,656,412 | -1.03% |
| 2026-02-11 | 19.70 | 19.70 | 19.44 | 19.51 | 19.20 | qfq | 2,460,600 | 48,162,390 | -0.86% |
| 2026-02-10 | 19.77 | 19.81 | 19.53 | 19.68 | 19.37 | qfq | 3,190,795 | 62,742,013 | -0.35% |
| 2026-02-09 | 20.09 | 20.18 | 19.66 | 19.75 | 19.44 | qfq | 4,928,400 | 97,461,528 | -1.35% |
| 2026-02-06 | 19.63 | 20.35 | 19.23 | 20.02 | 19.71 | qfq | 4,795,200 | 95,832,956 | 0.91% |
| 2026-02-05 | 19.71 | 20.61 | 19.61 | 19.84 | 19.53 | qfq | 5,894,500 | 118,103,024 | -0.20% |
| 2026-02-04 | 20.48 | 20.48 | 19.76 | 19.88 | 19.57 | qfq | 7,355,556 | 147,521,593 | -2.88% |
| 2026-02-03 | 19.68 | 20.72 | 19.50 | 20.47 | 20.15 | qfq | 12,138,488 | 245,585,012 | 4.81% |
| 2026-02-02 | 19.71 | 20.08 | 19.51 | 19.53 | 19.22 | qfq | 8,537,862 | 168,685,023 | -1.51% |
| 2026-01-30 | 19.10 | 19.90 | 19.05 | 19.83 | 19.52 | qfq | 15,069,830 | 295,518,715 | 4.37% |
| 2026-01-29 | 18.24 | 19.24 | 18.10 | 19.00 | 18.70 | qfq | 12,811,300 | 241,776,874 | 3.43% |
| 2026-01-28 | 18.34 | 18.90 | 18.23 | 18.37 | 18.08 | qfq | 8,432,900 | 155,988,681 | -0.81% |
| 2026-01-27 | 18.88 | 18.97 | 18.28 | 18.52 | 18.23 | qfq | 6,236,850 | 115,349,934 | -1.59% |
| 2026-01-26 | 18.90 | 19.20 | 18.67 | 18.82 | 18.52 | qfq | 7,952,796 | 150,604,010 | -1.93% |
| 2026-01-23 | 18.99 | 19.48 | 18.89 | 19.19 | 18.89 | qfq | 9,182,848 | 175,993,230 | 0.95% |
| 2026-01-22 | 18.99 | 19.23 | 18.85 | 19.01 | 18.71 | qfq | 7,381,151 | 140,481,148 | -0.42% |
| 2026-01-21 | 18.93 | 19.27 | 18.48 | 19.09 | 18.79 | qfq | 11,004,955 | 208,386,616 | 0.85% |
| 2026-01-20 | 19.16 | 19.44 | 18.71 | 18.93 | 18.63 | qfq | 14,090,995 | 267,435,365 | 0.80% |
| 2026-01-19 | 17.37 | 19.08 | 17.37 | 18.78 | 18.48 | qfq | 15,833,651 | 291,389,232 | 7.81% |
| 2026-01-16 | 17.60 | 17.60 | 17.36 | 17.42 | 17.15 | qfq | 2,105,700 | 36,752,187 | -0.63% |
| 2026-01-15 | 17.41 | 17.68 | 17.40 | 17.53 | 17.25 | qfq | 3,188,750 | 55,929,811 | 0.17% |
| 2026-01-14 | 17.30 | 17.55 | 17.21 | 17.50 | 17.23 | qfq | 5,330,238 | 92,598,218 | 1.33% |
| 2026-01-13 | 17.45 | 17.55 | 17.20 | 17.27 | 17.00 | qfq | 3,883,052 | 67,540,215 | -0.75% |
| 2026-01-12 | 17.39 | 17.50 | 17.28 | 17.40 | 17.13 | qfq | 3,415,338 | 59,432,127 | 0.12% |
| 2026-01-09 | 17.22 | 17.43 | 17.15 | 17.38 | 17.11 | qfq | 4,485,900 | 77,454,678 | 0.93% |
| 2026-01-08 | 17.51 | 17.52 | 17.15 | 17.22 | 16.95 | qfq | 4,698,800 | 81,355,719 | -0.52% |
| 2026-01-07 | 16.89 | 17.60 | 16.89 | 17.31 | 17.04 | qfq | 5,911,800 | 102,151,178 | 2.43% |
| 2026-01-06 | 16.86 | 17.13 | 16.76 | 16.90 | 16.63 | qfq | 2,810,500 | 47,570,446 | 0.54% |
| 2026-01-05 | 16.81 | 16.87 | 16.70 | 16.81 | 16.55 | qfq | 2,541,400 | 42,668,261 | 0.48% |
| 2025-12-31 | 16.86 | 16.97 | 16.67 | 16.73 | 16.47 | qfq | 2,263,550 | 37,925,785 | -0.77% |
| 2025-12-30 | 16.65 | 17.08 | 16.65 | 16.86 | 16.60 | qfq | 3,028,624 | 51,192,603 | 0.84% |
| 2025-12-29 | 16.54 | 17.00 | 16.52 | 16.72 | 16.46 | qfq | 3,126,193 | 52,535,409 | 1.09% |
| 2025-12-26 | 16.65 | 16.75 | 16.50 | 16.54 | 16.28 | qfq | 2,133,000 | 35,452,064 | -0.66% |
| 2025-12-25 | 16.60 | 16.70 | 16.51 | 16.65 | 16.39 | qfq | 1,803,500 | 29,995,003 | 0.42% |
| 2025-12-24 | 16.51 | 16.87 | 16.50 | 16.58 | 16.32 | qfq | 2,067,950 | 34,473,576 | 0.79% |
| 2025-12-23 | 16.52 | 16.59 | 16.34 | 16.45 | 16.19 | qfq | 1,533,000 | 25,252,127 | -0.30% |
| 2025-12-22 | 16.45 | 16.63 | 16.41 | 16.50 | 16.24 | qfq | 1,889,495 | 31,245,944 | 0.30% |
| 2025-12-19 | 16.28 | 16.50 | 16.23 | 16.45 | 16.19 | qfq | 2,032,495 | 33,326,492 | 1.61% |
| 2025-12-18 | 16.01 | 16.28 | 15.98 | 16.19 | 15.94 | qfq | 1,675,028 | 27,140,159 | 0.37% |
| 2025-12-17 | 15.97 | 16.17 | 15.76 | 16.13 | 15.88 | qfq | 2,225,880 | 35,502,001 | 1.13% |
| 2025-12-16 | 16.32 | 16.38 | 15.94 | 15.95 | 15.70 | qfq | 2,371,701 | 38,129,412 | -2.63% |
| 2025-12-15 | 16.35 | 16.48 | 16.27 | 16.38 | 16.12 | qfq | 1,563,251 | 25,601,742 | -0.12% |
| 2025-12-12 | 16.55 | 16.60 | 16.39 | 16.40 | 16.14 | qfq | 2,140,728 | 35,277,845 | -0.73% |
| 2025-12-11 | 16.88 | 16.89 | 16.50 | 16.52 | 16.26 | qfq | 2,201,928 | 36,667,103 | -1.67% |
| 2025-12-10 | 16.60 | 16.90 | 16.60 | 16.80 | 16.54 | qfq | 1,673,800 | 28,023,293 | 0.66% |
| 2025-12-09 | 16.98 | 17.10 | 16.65 | 16.69 | 16.43 | qfq | 2,905,647 | 48,947,349 | -1.24% |
| 2025-12-08 | 16.99 | 17.06 | 16.86 | 16.90 | 16.63 | qfq | 2,196,600 | 37,219,436 | -0.29% |
| 2025-12-05 | 17.10 | 17.11 | 16.86 | 16.95 | 16.68 | qfq | 2,233,168 | 37,866,773 | -0.94% |
| 2025-12-04 | 17.11 | 17.34 | 16.79 | 17.11 | 16.84 | qfq | 3,422,000 | 58,377,245 | -0.18% |
| 2025-12-03 | 17.25 | 17.45 | 17.13 | 17.14 | 16.87 | qfq | 2,809,352 | 48,565,337 | -1.21% |
| 2025-12-02 | 17.13 | 17.38 | 17.04 | 17.35 | 17.08 | qfq | 4,591,551 | 79,072,243 | 0.70% |
| 2025-12-01 | 16.81 | 17.35 | 16.79 | 17.23 | 16.96 | qfq | 3,294,200 | 56,022,998 | 2.50% |
| 2025-11-28 | 16.54 | 16.84 | 16.36 | 16.81 | 16.55 | qfq | 2,866,250 | 47,652,225 | 1.63% |
| 2025-11-27 | 16.35 | 16.67 | 16.35 | 16.54 | 16.28 | qfq | 2,377,350 | 39,388,900 | 0.18% |
| 2025-11-26 | 16.64 | 16.73 | 16.45 | 16.51 | 16.25 | qfq | 2,075,414 | 34,382,708 | -0.72% |
| 2025-11-25 | 16.49 | 16.68 | 16.43 | 16.63 | 16.37 | qfq | 2,248,500 | 37,355,333 | 1.53% |
| 2025-11-24 | 16.41 | 16.57 | 16.25 | 16.38 | 16.12 | qfq | 2,424,900 | 39,753,555 | 0.12% |
| 2025-11-21 | 17.07 | 17.07 | 16.34 | 16.36 | 16.10 | qfq | 4,472,150 | 74,207,079 | -4.27% |
| 2025-11-20 | 17.13 | 17.25 | 16.97 | 17.09 | 16.82 | qfq | 2,079,698 | 35,563,677 | -0.06% |
| 2025-11-19 | 17.39 | 17.39 | 17.04 | 17.10 | 16.83 | qfq | 2,574,998 | 44,277,690 | -1.44% |
| 2025-11-18 | 17.56 | 17.62 | 17.32 | 17.35 | 17.08 | qfq | 2,778,400 | 48,355,193 | -1.48% |
| 2025-11-17 | 17.79 | 17.80 | 17.52 | 17.61 | 17.33 | qfq | 2,422,398 | 42,688,474 | -1.07% |
| 2025-11-14 | 17.66 | 17.96 | 17.65 | 17.80 | 17.52 | qfq | 3,082,500 | 55,044,505 | 0.34% |
| 2025-11-13 | 17.72 | 17.78 | 17.67 | 17.74 | 17.46 | qfq | 2,447,750 | 43,372,334 | 0.11% |
| 2025-11-12 | 17.86 | 17.87 | 17.63 | 17.72 | 17.44 | qfq | 1,840,300 | 32,611,822 | -0.78% |
| 2025-11-11 | 17.89 | 17.94 | 17.77 | 17.86 | 17.58 | qfq | 1,972,400 | 35,171,379 | -0.11% |
| 2025-11-10 | 17.99 | 18.02 | 17.82 | 17.88 | 17.60 | qfq | 2,747,700 | 49,140,275 | -0.11% |
| 2025-11-07 | 17.65 | 17.92 | 17.63 | 17.90 | 17.62 | qfq | 3,550,368 | 63,237,362 | 0.90% |
| 2025-11-06 | 17.63 | 17.80 | 17.51 | 17.74 | 17.46 | qfq | 2,668,970 | 47,102,394 | 0.57% |
| 2025-11-05 | 17.53 | 17.70 | 17.50 | 17.64 | 17.36 | qfq | 2,051,202 | 36,146,738 | -0.17% |
| 2025-11-04 | 17.68 | 17.80 | 17.55 | 17.67 | 17.39 | qfq | 2,561,630 | 45,258,237 | -0.06% |
| 2025-11-03 | 17.74 | 17.74 | 17.50 | 17.68 | 17.40 | qfq | 2,672,914 | 47,052,529 | -0.11% |
| 2025-10-31 | 17.58 | 17.85 | 17.52 | 17.70 | 17.42 | qfq | 2,529,265 | 44,846,724 | 0.57% |
| 2025-10-30 | 17.83 | 17.91 | 17.57 | 17.60 | 17.32 | qfq | 3,737,000 | 66,181,724 | -1.57% |
| 2025-10-29 | 17.82 | 17.94 | 17.61 | 17.88 | 17.60 | qfq | 4,000,950 | 71,267,694 | -0.22% |
| 2025-10-28 | 18.10 | 18.10 | 17.80 | 17.92 | 17.64 | qfq | 4,700,050 | 84,149,305 | -1.43% |
| 2025-10-27 | 18.55 | 18.59 | 18.05 | 18.18 | 17.89 | qfq | 9,488,562 | 172,563,353 | -2.94% |
| 2025-10-24 | 18.64 | 18.76 | 18.57 | 18.73 | 18.44 | qfq | 3,872,719 | 72,330,896 | 0.43% |
| 2025-10-23 | 18.48 | 18.95 | 18.32 | 18.65 | 18.36 | qfq | 5,872,619 | 109,716,144 | 0.92% |
| 2025-10-22 | 18.58 | 18.67 | 18.41 | 18.48 | 18.19 | qfq | 2,664,019 | 49,308,075 | -0.65% |
| 2025-10-21 | 18.45 | 18.60 | 18.35 | 18.60 | 18.31 | qfq | 3,634,291 | 67,215,216 | 0.87% |
| 2025-10-20 | 18.20 | 18.51 | 18.20 | 18.44 | 18.15 | qfq | 3,446,500 | 63,430,138 | 1.99% |
| 2025-10-17 | 18.24 | 18.50 | 18.08 | 18.08 | 17.80 | qfq | 3,172,875 | 57,933,005 | -1.36% |
| 2025-10-16 | 18.56 | 18.73 | 18.29 | 18.33 | 18.04 | qfq | 3,699,452 | 68,398,028 | -1.56% |
| 2025-10-15 | 18.34 | 18.66 | 18.34 | 18.62 | 18.33 | qfq | 4,564,800 | 84,681,965 | 1.75% |
| 2025-10-14 | 18.29 | 18.41 | 18.06 | 18.30 | 18.01 | qfq | 4,048,133 | 73,955,115 | 0.22% |
| 2025-10-13 | 17.70 | 18.38 | 17.48 | 18.26 | 17.97 | qfq | 4,451,067 | 80,457,741 | -0.33% |
| 2025-10-10 | 18.23 | 18.49 | 18.19 | 18.32 | 18.03 | qfq | 3,907,300 | 71,744,514 | -0.22% |
| 2025-10-09 | 18.34 | 18.47 | 18.00 | 18.36 | 18.07 | qfq | 4,698,408 | 85,668,819 | 0.55% |
| 2025-09-30 | 17.75 | 18.60 | 17.73 | 18.26 | 17.97 | qfq | 6,761,100 | 123,753,295 | 2.99% |
| 2025-09-29 | 17.50 | 17.73 | 17.32 | 17.73 | 17.45 | qfq | 3,003,100 | 52,788,445 | 1.26% |
| 2025-09-26 | 17.44 | 17.79 | 17.32 | 17.51 | 17.23 | qfq | 2,490,012 | 43,695,134 | 0.00% |
| 2025-09-25 | 17.72 | 17.83 | 17.49 | 17.51 | 17.23 | qfq | 2,851,400 | 50,277,364 | -1.19% |
| 2025-09-24 | 17.50 | 17.83 | 17.48 | 17.72 | 17.44 | qfq | 2,737,300 | 48,459,612 | 0.91% |
| 2025-09-23 | 17.76 | 17.87 | 17.28 | 17.56 | 17.28 | qfq | 3,675,190 | 64,293,611 | -1.13% |
| 2025-09-22 | 18.02 | 18.03 | 17.65 | 17.76 | 17.48 | qfq | 2,979,882 | 53,050,765 | -1.61% |
| 2025-09-19 | 17.93 | 18.07 | 17.81 | 18.05 | 17.77 | qfq | 3,343,161 | 59,937,221 | 0.33% |
| 2025-09-18 | 18.28 | 18.35 | 17.83 | 17.99 | 17.71 | qfq | 5,362,506 | 97,017,008 | -1.69% |
| 2025-09-17 | 18.14 | 18.54 | 18.11 | 18.30 | 18.01 | qfq | 5,037,949 | 92,509,512 | 0.66% |
| 2025-09-16 | 18.16 | 18.23 | 17.88 | 18.18 | 17.89 | qfq | 4,843,454 | 87,464,106 | 0.44% |
| 2025-09-15 | 18.25 | 18.27 | 18.04 | 18.10 | 17.82 | qfq | 3,386,150 | 61,412,528 | -0.49% |
| 2025-09-12 | 18.40 | 18.50 | 18.19 | 18.19 | 17.90 | qfq | 4,695,101 | 85,962,174 | -1.46% |
| 2025-09-11 | 18.35 | 18.49 | 18.06 | 18.46 | 18.17 | qfq | 5,582,862 | 101,837,545 | -0.05% |
| 2025-09-10 | 18.41 | 18.75 | 18.33 | 18.47 | 18.18 | qfq | 4,624,898 | 85,846,660 | 0.54% |
| 2025-09-09 | 18.67 | 18.67 | 18.26 | 18.37 | 18.08 | qfq | 5,246,998 | 96,701,695 | -1.61% |
| 2025-09-08 | 18.25 | 18.77 | 18.12 | 18.67 | 18.38 | qfq | 8,545,758 | 158,703,260 | 1.30% |
| 2025-09-05 | 18.52 | 18.68 | 18.33 | 18.43 | 18.14 | qfq | 8,522,591 | 157,570,083 | 1.26% |
| 2025-09-04 | 17.92 | 18.46 | 17.90 | 18.20 | 17.91 | qfq | 6,426,609 | 116,797,359 | 1.68% |
| 2025-09-03 | 18.28 | 18.39 | 17.80 | 17.90 | 17.62 | qfq | 5,070,404 | 91,646,307 | -2.03% |
| 2025-09-02 | 18.94 | 18.96 | 18.09 | 18.27 | 17.98 | qfq | 7,533,018 | 138,492,287 | -3.23% |
| 2025-09-01 | 18.77 | 19.12 | 18.62 | 18.88 | 18.58 | qfq | 6,111,228 | 115,193,204 | 0.53% |
| 2025-08-29 | 19.15 | 19.21 | 18.75 | 18.78 | 18.48 | qfq | 5,142,550 | 97,430,499 | -2.14% |
| 2025-08-28 | 19.05 | 19.37 | 18.58 | 19.19 | 18.89 | qfq | 7,424,823 | 141,335,018 | 0.58% |
| 2025-08-27 | 19.54 | 19.54 | 19.00 | 19.08 | 18.78 | qfq | 8,592,450 | 166,133,534 | -1.34% |
| 2025-08-26 | 19.68 | 19.68 | 19.31 | 19.34 | 19.04 | qfq | 9,722,950 | 189,545,535 | -1.93% |
| 2025-08-25 | 19.83 | 19.93 | 19.48 | 19.72 | 19.41 | qfq | 9,959,466 | 195,793,647 | 0.31% |
| 2025-08-22 | 19.33 | 19.85 | 19.12 | 19.66 | 19.35 | qfq | 10,783,350 | 210,245,105 | 1.87% |
| 2025-08-21 | 19.58 | 19.64 | 19.19 | 19.30 | 19.00 | qfq | 6,791,800 | 131,796,695 | -0.92% |
| 2025-08-20 | 19.22 | 19.48 | 19.10 | 19.48 | 19.17 | qfq | 7,204,500 | 139,205,921 | 1.04% |
| 2025-08-19 | 19.12 | 19.36 | 18.86 | 19.28 | 18.98 | qfq | 9,362,953 | 179,014,732 | 1.21% |
| 2025-08-18 | 18.86 | 19.05 | 18.78 | 19.05 | 18.75 | qfq | 7,328,005 | 138,552,247 | 1.38% |
| 2025-08-15 | 18.61 | 18.85 | 18.58 | 18.79 | 18.49 | qfq | 5,309,100 | 99,589,040 | 0.75% |
| 2025-08-14 | 18.94 | 19.04 | 18.51 | 18.65 | 18.36 | qfq | 7,853,600 | 147,651,187 | -0.96% |
| 2025-08-13 | 18.80 | 18.97 | 18.65 | 18.83 | 18.53 | qfq | 6,520,697 | 122,714,567 | 0.59% |
| 2025-08-12 | 18.86 | 18.86 | 18.51 | 18.72 | 18.43 | qfq | 4,511,430 | 84,060,419 | 0.00% |
| 2025-08-11 | 18.38 | 18.80 | 18.30 | 18.72 | 18.43 | qfq | 6,354,450 | 118,381,681 | 2.02% |
| 2025-08-08 | 18.48 | 18.58 | 18.32 | 18.35 | 18.06 | qfq | 4,556,400 | 83,870,955 | -0.92% |
| 2025-08-07 | 18.70 | 18.75 | 18.48 | 18.52 | 18.23 | qfq | 4,268,600 | 79,264,223 | -0.75% |
| 2025-08-06 | 18.63 | 18.75 | 18.49 | 18.66 | 18.37 | qfq | 4,831,250 | 89,941,498 | -0.05% |
| 2025-08-05 | 18.47 | 18.93 | 18.47 | 18.67 | 18.38 | qfq | 5,018,331 | 93,608,499 | 1.19% |
| 2025-08-04 | 18.31 | 18.57 | 18.16 | 18.45 | 18.16 | qfq | 5,731,850 | 105,550,791 | 0.33% |
| 2025-08-01 | 18.58 | 18.85 | 18.29 | 18.39 | 18.10 | qfq | 11,404,900 | 210,835,741 | -4.12% |
| 2025-07-31 | 19.30 | 19.57 | 19.02 | 19.18 | 18.88 | qfq | 9,464,700 | 182,385,320 | -1.59% |
| 2025-07-30 | 19.40 | 19.91 | 19.18 | 19.49 | 19.18 | qfq | 13,408,164 | 261,448,715 | 0.26% |
| 2025-07-29 | 18.91 | 19.58 | 18.80 | 19.44 | 19.13 | qfq | 14,868,927 | 286,955,084 | 2.59% |
| 2025-07-28 | 18.95 | 19.17 | 18.68 | 18.95 | 18.65 | qfq | 7,904,186 | 149,872,367 | 0.53% |
| 2025-07-25 | 18.71 | 19.05 | 18.64 | 18.85 | 18.55 | qfq | 7,251,200 | 136,699,167 | 0.75% |
| 2025-07-24 | 18.62 | 18.72 | 18.56 | 18.71 | 18.42 | qfq | 5,227,900 | 97,432,613 | 0.38% |
| 2025-07-23 | 18.90 | 19.00 | 18.63 | 18.64 | 18.35 | qfq | 6,472,800 | 121,517,688 | -1.69% |
| 2025-07-22 | 18.99 | 19.18 | 18.75 | 18.96 | 18.66 | qfq | 9,425,800 | 178,678,089 | -0.16% |
| 2025-07-21 | 18.85 | 19.06 | 18.66 | 18.99 | 18.69 | qfq | 11,305,000 | 213,655,343 | 1.17% |
| 2025-07-18 | 18.96 | 19.06 | 18.62 | 18.77 | 18.48 | qfq | 6,619,950 | 124,239,172 | -1.00% |
| 2025-07-17 | 19.05 | 19.14 | 18.87 | 18.96 | 18.66 | qfq | 6,173,550 | 117,242,126 | -0.73% |
| 2025-07-16 | 19.37 | 19.46 | 19.02 | 19.10 | 18.80 | qfq | 8,986,600 | 172,321,632 | -1.65% |
| 2025-07-15 | 20.10 | 20.10 | 19.36 | 19.42 | 19.11 | qfq | 15,977,900 | 313,230,461 | -4.80% |
| 2025-07-14 | 19.60 | 20.47 | 19.50 | 20.40 | 20.08 | qfq | 16,849,600 | 337,987,549 | 4.29% |
| 2025-07-11 | 19.66 | 20.13 | 19.33 | 19.56 | 19.25 | qfq | 12,737,600 | 249,592,373 | -0.46% |
| 2025-07-10 | 19.76 | 20.48 | 19.60 | 19.65 | 19.34 | qfq | 15,353,250 | 305,207,383 | -0.51% |
| 2025-07-09 | 20.00 | 20.55 | 19.61 | 19.75 | 19.44 | qfq | 23,333,650 | 467,537,287 | 2.07% |
| 2025-07-08 | 19.47 | 19.58 | 18.88 | 19.35 | 19.05 | qfq | 21,376,350 | 412,226,521 | 0.36% |
| 2025-07-07 | 17.55 | 19.28 | 17.48 | 19.28 | 18.98 | qfq | 17,992,200 | 333,544,104 | 9.98% |
| 2025-07-04 | 17.61 | 17.67 | 17.32 | 17.53 | 17.25 | qfq | 5,103,064 | 89,123,537 | -0.85% |
| 2025-07-03 | 17.62 | 17.73 | 17.54 | 17.68 | 17.40 | qfq | 3,609,950 | 63,692,130 | -0.34% |
| 2025-07-02 | 17.81 | 17.94 | 17.67 | 17.74 | 17.31 | qfq | 4,517,250 | 80,381,723 | -0.67% |
| 2025-07-01 | 17.82 | 17.87 | 17.50 | 17.86 | 17.43 | qfq | 6,426,150 | 113,567,566 | 0.90% |
| 2025-06-30 | 17.49 | 18.00 | 17.41 | 17.70 | 17.27 | qfq | 8,210,250 | 145,788,072 | 1.26% |
| 2025-06-27 | 17.49 | 17.59 | 17.28 | 17.48 | 17.06 | qfq | 5,065,700 | 88,297,827 | 0.46% |
| 2025-06-26 | 17.31 | 17.49 | 17.18 | 17.40 | 16.98 | qfq | 6,082,301 | 105,673,379 | 0.46% |
| 2025-06-25 | 17.31 | 17.44 | 17.26 | 17.32 | 16.90 | qfq | 8,078,600 | 140,025,639 | 0.29% |
| 2025-06-24 | 16.99 | 17.28 | 16.90 | 17.27 | 16.85 | qfq | 7,949,150 | 136,556,344 | 2.61% |
| 2025-06-23 | 16.71 | 16.89 | 16.69 | 16.83 | 16.43 | qfq | 4,826,003 | 81,097,792 | -0.06% |
| 2025-06-20 | 16.92 | 17.10 | 16.78 | 16.84 | 16.44 | qfq | 5,073,001 | 85,842,001 | -0.47% |
| 2025-06-19 | 17.28 | 17.37 | 16.88 | 16.92 | 16.51 | qfq | 6,593,800 | 112,691,690 | -2.08% |
| 2025-06-18 | 17.34 | 17.54 | 17.23 | 17.28 | 16.86 | qfq | 6,945,300 | 120,385,923 | -1.03% |
| 2025-06-17 | 17.88 | 17.93 | 17.31 | 17.46 | 17.04 | qfq | 9,731,700 | 170,690,571 | -2.51% |
| 2025-06-16 | 18.12 | 18.28 | 17.85 | 17.91 | 17.48 | qfq | 9,791,500 | 176,461,527 | -1.54% |
| 2025-06-13 | 18.87 | 18.92 | 18.14 | 18.19 | 17.75 | qfq | 14,252,970 | 262,248,390 | -4.51% |
| 2025-06-12 | 18.76 | 19.35 | 18.73 | 19.05 | 18.59 | qfq | 14,267,444 | 271,533,904 | -1.04% |
| 2025-06-11 | 19.41 | 19.69 | 18.78 | 19.25 | 18.79 | qfq | 21,593,482 | 415,232,738 | -0.16% |
| 2025-06-10 | 19.55 | 20.68 | 19.27 | 19.28 | 18.82 | qfq | 29,225,312 | 584,163,729 | -2.23% |
| 2025-06-09 | 19.40 | 19.95 | 19.20 | 19.72 | 19.25 | qfq | 27,365,700 | 536,374,275 | 0.87% |
| 2025-06-06 | 18.46 | 20.58 | 17.90 | 19.55 | 19.08 | qfq | 32,042,349 | 610,128,598 | 4.49% |
| 2025-06-05 | 17.95 | 19.28 | 17.95 | 18.71 | 18.26 | qfq | 24,157,343 | 453,634,123 | 2.35% |
| 2025-06-04 | 18.54 | 18.88 | 18.10 | 18.28 | 17.84 | qfq | 21,974,944 | 406,334,882 | -0.38% |
| 2025-06-03 | 17.63 | 18.86 | 17.30 | 18.35 | 17.91 | qfq | 22,073,254 | 404,148,390 | 5.22% |
| 2025-05-30 | 17.50 | 17.99 | 17.39 | 17.44 | 17.02 | qfq | 10,254,300 | 180,941,533 | 0.29% |
| 2025-05-29 | 16.68 | 17.47 | 16.62 | 17.39 | 16.97 | qfq | 10,461,150 | 180,441,088 | 4.19% |
| 2025-05-28 | 16.67 | 17.00 | 16.66 | 16.69 | 16.29 | qfq | 3,805,010 | 63,864,262 | 0.18% |
| 2025-05-27 | 16.64 | 16.66 | 16.30 | 16.66 | 16.26 | qfq | 3,078,100 | 50,761,800 | 0.36% |
| 2025-05-26 | 16.52 | 16.72 | 16.45 | 16.60 | 16.20 | qfq | 2,689,500 | 44,614,116 | 0.06% |
| 2025-05-23 | 16.77 | 16.97 | 16.59 | 16.59 | 16.19 | qfq | 4,168,300 | 70,029,010 | -1.13% |
| 2025-05-22 | 16.71 | 16.95 | 16.54 | 16.78 | 16.38 | qfq | 4,574,450 | 76,655,494 | 0.18% |
| 2025-05-21 | 17.02 | 17.04 | 16.66 | 16.75 | 16.35 | qfq | 5,421,501 | 91,008,742 | -1.93% |
| 2025-05-20 | 17.11 | 17.13 | 16.89 | 17.08 | 16.67 | qfq | 4,998,200 | 85,051,697 | -0.47% |
| 2025-05-19 | 17.20 | 17.30 | 17.00 | 17.16 | 16.75 | qfq | 4,108,000 | 70,274,030 | -0.58% |
| 2025-05-16 | 17.17 | 17.39 | 17.08 | 17.26 | 16.85 | qfq | 5,610,007 | 96,544,578 | 0.52% |
| 2025-05-15 | 17.00 | 17.51 | 16.79 | 17.17 | 16.76 | qfq | 10,573,100 | 181,818,709 | 1.06% |
| 2025-05-14 | 16.91 | 17.02 | 16.73 | 16.99 | 16.58 | qfq | 4,211,253 | 71,115,079 | 0.35% |
| 2025-05-13 | 17.12 | 17.46 | 16.91 | 16.93 | 16.52 | qfq | 5,883,200 | 100,678,652 | -0.18% |
| 2025-05-12 | 17.11 | 17.19 | 16.93 | 16.96 | 16.55 | qfq | 4,024,150 | 68,401,670 | -0.24% |
| 2025-05-09 | 17.12 | 17.20 | 16.90 | 17.00 | 16.59 | qfq | 3,248,953 | 55,286,482 | -0.76% |
| 2025-05-08 | 16.97 | 17.25 | 16.91 | 17.13 | 16.72 | qfq | 4,395,600 | 75,229,626 | 0.53% |
| 2025-05-07 | 17.17 | 17.28 | 16.83 | 17.04 | 16.63 | qfq | 5,455,450 | 93,121,663 | 0.06% |
| 2025-05-06 | 16.70 | 17.04 | 16.70 | 17.03 | 16.62 | qfq | 6,150,553 | 104,097,717 | 2.22% |
| 2025-04-30 | 17.08 | 17.10 | 16.62 | 16.66 | 16.26 | qfq | 5,981,497 | 100,132,581 | -1.07% |
| 2025-04-29 | 16.32 | 16.98 | 16.31 | 16.84 | 16.44 | qfq | 7,816,995 | 131,089,286 | 3.00% |
| 2025-04-28 | 16.84 | 17.00 | 16.32 | 16.35 | 15.96 | qfq | 7,914,650 | 130,919,959 | -3.94% |
| 2025-04-25 | 17.94 | 18.00 | 17.01 | 17.02 | 16.61 | qfq | 13,893,440 | 240,563,988 | 1.25% |
| 2025-04-24 | 16.88 | 17.04 | 16.51 | 16.81 | 16.41 | qfq | 8,449,300 | 141,457,449 | 0.48% |
| 2025-04-23 | 16.38 | 16.81 | 16.38 | 16.73 | 16.33 | qfq | 7,646,600 | 127,468,407 | 1.70% |
| 2025-04-22 | 16.33 | 16.65 | 16.18 | 16.45 | 16.05 | qfq | 5,917,600 | 96,840,360 | 0.49% |
| 2025-04-21 | 16.33 | 16.47 | 16.05 | 16.37 | 15.98 | qfq | 5,803,850 | 94,511,714 | 0.06% |
| 2025-04-18 | 15.89 | 17.05 | 15.84 | 16.36 | 15.97 | qfq | 11,080,900 | 182,040,137 | 2.76% |
| 2025-04-17 | 15.70 | 16.08 | 15.60 | 15.92 | 15.54 | qfq | 6,141,700 | 97,655,801 | 1.86% |
| 2025-04-16 | 16.10 | 16.29 | 15.55 | 15.63 | 15.25 | qfq | 7,807,250 | 123,615,919 | -3.52% |
| 2025-04-15 | 16.58 | 16.58 | 16.08 | 16.20 | 15.81 | qfq | 9,306,700 | 151,178,027 | -3.63% |
| 2025-04-14 | 16.12 | 16.82 | 16.01 | 16.81 | 16.41 | qfq | 9,034,251 | 148,274,914 | 7.07% |
| 2025-04-11 | 15.29 | 15.70 | 15.15 | 15.70 | 15.32 | qfq | 5,281,300 | 81,955,336 | 2.08% |
| 2025-04-10 | 15.26 | 15.74 | 15.24 | 15.38 | 15.01 | qfq | 6,796,560 | 105,287,842 | 2.67% |
| 2025-04-09 | 14.68 | 15.10 | 13.61 | 14.98 | 14.62 | qfq | 9,504,298 | 136,917,012 | 0.27% |
| 2025-04-08 | 16.20 | 16.43 | 14.66 | 14.94 | 14.58 | qfq | 12,982,001 | 198,577,908 | -8.29% |
| 2025-04-07 | 17.00 | 17.31 | 16.29 | 16.29 | 15.90 | qfq | 6,320,600 | 104,591,321 | -10.00% |
| 2025-04-03 | 17.78 | 18.40 | 17.70 | 18.10 | 17.66 | qfq | 7,906,477 | 143,533,345 | 0.67% |
| 2025-04-02 | 17.78 | 18.17 | 17.65 | 17.98 | 17.55 | qfq | 6,642,851 | 119,518,297 | 0.73% |
| 2025-04-01 | 17.15 | 18.17 | 17.13 | 17.85 | 17.42 | qfq | 8,977,200 | 158,713,585 | 3.72% |
| 2025-03-31 | 17.61 | 17.90 | 16.87 | 17.21 | 16.80 | qfq | 10,062,850 | 173,674,729 | -4.44% |
| 2025-03-28 | 18.28 | 18.45 | 17.88 | 18.01 | 17.58 | qfq | 9,238,450 | 167,660,253 | -1.48% |
| 2025-03-27 | 18.11 | 18.54 | 18.02 | 18.28 | 17.84 | qfq | 12,275,204 | 224,723,032 | 0.66% |
| 2025-03-26 | 17.35 | 18.93 | 17.28 | 18.16 | 17.72 | qfq | 15,819,499 | 286,239,232 | 5.40% |
| 2025-03-25 | 17.21 | 17.50 | 17.00 | 17.23 | 16.82 | qfq | 6,201,600 | 106,815,022 | 0.00% |
| 2025-03-24 | 16.91 | 17.71 | 16.86 | 17.23 | 16.82 | qfq | 9,203,951 | 159,451,990 | 2.01% |
| 2025-03-21 | 17.22 | 17.33 | 16.85 | 16.89 | 16.48 | qfq | 4,236,726 | 72,227,700 | -2.82% |
| 2025-03-20 | 17.47 | 17.52 | 17.31 | 17.38 | 16.96 | qfq | 2,766,806 | 48,214,779 | -0.46% |
| 2025-03-19 | 17.52 | 17.61 | 17.37 | 17.46 | 17.04 | qfq | 3,017,920 | 52,692,772 | -0.74% |
| 2025-03-18 | 17.66 | 17.74 | 17.46 | 17.59 | 17.17 | qfq | 4,283,750 | 75,346,882 | -0.40% |
| 2025-03-17 | 17.58 | 17.85 | 17.42 | 17.66 | 17.24 | qfq | 4,848,300 | 85,710,914 | 0.86% |
| 2025-03-14 | 17.15 | 17.58 | 17.15 | 17.51 | 17.09 | qfq | 6,095,535 | 105,937,126 | 1.33% |
| 2025-03-13 | 17.31 | 17.44 | 16.97 | 17.28 | 16.86 | qfq | 4,138,326 | 70,929,795 | 0.12% |
| 2025-03-12 | 17.19 | 17.45 | 17.08 | 17.26 | 16.85 | qfq | 4,885,452 | 84,416,481 | 0.58% |
| 2025-03-11 | 17.02 | 17.31 | 16.90 | 17.16 | 16.75 | qfq | 4,412,453 | 75,369,991 | 0.12% |
| 2025-03-10 | 16.88 | 17.47 | 16.75 | 17.14 | 16.73 | qfq | 6,141,723 | 105,070,415 | 2.39% |
| 2025-03-07 | 16.83 | 17.05 | 16.70 | 16.74 | 16.34 | qfq | 3,371,238 | 56,890,425 | -1.01% |
| 2025-03-06 | 16.90 | 16.96 | 16.76 | 16.91 | 16.50 | qfq | 3,316,750 | 55,998,150 | 0.36% |
| 2025-03-05 | 16.54 | 17.06 | 16.45 | 16.85 | 16.45 | qfq | 3,950,100 | 65,951,965 | 1.32% |
| 2025-03-04 | 16.40 | 16.68 | 16.35 | 16.63 | 16.23 | qfq | 2,813,200 | 46,657,722 | 1.03% |
| 2025-03-03 | 16.52 | 16.80 | 16.38 | 16.46 | 16.06 | qfq | 3,478,260 | 57,821,903 | -0.48% |
| 2025-02-28 | 17.16 | 17.19 | 16.54 | 16.54 | 16.14 | qfq | 4,176,400 | 70,259,196 | -3.89% |
| 2025-02-27 | 17.24 | 17.35 | 16.83 | 17.21 | 16.80 | qfq | 4,373,801 | 74,825,283 | -0.23% |
| 2025-02-26 | 17.35 | 17.45 | 17.19 | 17.25 | 16.84 | qfq | 4,892,000 | 84,687,499 | -0.40% |
| 2025-02-25 | 17.31 | 17.60 | 17.26 | 17.32 | 16.90 | qfq | 4,803,453 | 83,652,708 | -1.53% |
| 2025-02-24 | 17.46 | 17.74 | 17.37 | 17.59 | 17.17 | qfq | 5,830,081 | 102,468,479 | 0.80% |
| 2025-02-21 | 17.44 | 17.72 | 17.26 | 17.45 | 17.03 | qfq | 7,901,200 | 137,914,078 | -0.57% |
| 2025-02-20 | 16.75 | 17.74 | 16.73 | 17.55 | 17.13 | qfq | 12,762,676 | 222,234,292 | 5.85% |
| 2025-02-19 | 16.38 | 16.62 | 16.36 | 16.58 | 16.18 | qfq | 3,593,502 | 59,355,705 | 1.41% |
| 2025-02-18 | 16.84 | 17.19 | 16.34 | 16.35 | 15.96 | qfq | 4,957,000 | 82,951,434 | -3.43% |
| 2025-02-17 | 16.88 | 17.01 | 16.76 | 16.93 | 16.52 | qfq | 3,469,584 | 58,633,784 | 0.36% |
| 2025-02-14 | 17.07 | 17.18 | 16.76 | 16.87 | 16.46 | qfq | 5,286,800 | 89,520,479 | -1.63% |
| 2025-02-13 | 17.43 | 17.69 | 17.13 | 17.15 | 16.74 | qfq | 4,609,200 | 80,068,225 | -1.38% |
| 2025-02-12 | 17.24 | 17.43 | 17.18 | 17.39 | 16.97 | qfq | 4,598,450 | 79,548,527 | 0.46% |
| 2025-02-11 | 17.30 | 17.44 | 17.09 | 17.31 | 16.89 | qfq | 4,589,900 | 79,210,315 | 0.12% |
| 2025-02-10 | 17.28 | 17.45 | 17.15 | 17.29 | 16.87 | qfq | 5,274,000 | 91,129,489 | -0.63% |
| 2025-02-07 | 17.51 | 17.67 | 17.13 | 17.40 | 16.98 | qfq | 7,946,800 | 138,951,611 | -0.57% |
| 2025-02-06 | 17.19 | 17.68 | 17.15 | 17.50 | 17.08 | qfq | 6,191,600 | 107,961,520 | 1.51% |
| 2025-02-05 | 17.39 | 17.49 | 17.04 | 17.24 | 16.83 | qfq | 5,316,700 | 91,346,326 | -0.69% |
| 2025-01-27 | 17.46 | 17.59 | 17.00 | 17.36 | 16.94 | qfq | 8,083,200 | 140,464,082 | -0.12% |
| 2025-01-24 | 17.90 | 18.08 | 17.05 | 17.38 | 16.96 | qfq | 14,505,700 | 252,476,140 | 5.27% |
| 2025-01-23 | 16.92 | 17.03 | 16.50 | 16.51 | 16.11 | qfq | 4,300,850 | 72,161,904 | -1.32% |
| 2025-01-22 | 17.20 | 17.20 | 16.65 | 16.73 | 16.33 | qfq | 3,558,800 | 60,077,383 | -2.39% |
| 2025-01-21 | 17.18 | 17.36 | 16.91 | 17.14 | 16.73 | qfq | 3,724,200 | 63,792,589 | -0.41% |
| 2025-01-20 | 17.01 | 17.40 | 17.00 | 17.21 | 16.80 | qfq | 5,564,350 | 95,615,690 | 1.35% |
| 2025-01-17 | 16.62 | 17.05 | 16.50 | 16.98 | 16.57 | qfq | 5,018,481 | 84,416,607 | 2.41% |
| 2025-01-16 | 16.83 | 16.95 | 16.46 | 16.58 | 16.18 | qfq | 3,870,100 | 64,627,975 | -0.72% |
| 2025-01-15 | 16.61 | 16.87 | 16.49 | 16.70 | 16.30 | qfq | 5,478,300 | 91,378,003 | 0.54% |
| 2025-01-14 | 15.77 | 16.63 | 15.58 | 16.61 | 16.21 | qfq | 7,360,800 | 119,964,190 | 6.27% |
| 2025-01-13 | 15.70 | 15.85 | 15.15 | 15.63 | 15.25 | qfq | 4,686,700 | 72,507,584 | -0.32% |
| 2025-01-10 | 15.92 | 16.23 | 15.65 | 15.68 | 15.30 | qfq | 5,145,000 | 82,252,241 | -1.88% |
| 2025-01-09 | 15.70 | 16.20 | 15.70 | 15.98 | 15.60 | qfq | 4,500,800 | 71,986,051 | 0.82% |
| 2025-01-08 | 15.95 | 16.02 | 15.32 | 15.85 | 15.47 | qfq | 4,793,206 | 75,427,540 | -0.94% |
| 2025-01-07 | 15.79 | 16.00 | 15.55 | 16.00 | 15.62 | qfq | 4,300,800 | 67,995,080 | 0.88% |
| 2025-01-06 | 15.69 | 16.09 | 15.25 | 15.86 | 15.48 | qfq | 5,538,600 | 87,274,465 | 0.95% |
| 2025-01-03 | 16.44 | 16.64 | 15.68 | 15.71 | 15.33 | qfq | 7,398,565 | 119,274,679 | -3.62% |
| 2025-01-02 | 16.44 | 16.76 | 16.00 | 16.30 | 15.91 | qfq | 6,245,200 | 102,405,174 | -1.27% |
| 2024-12-31 | 17.40 | 17.40 | 16.45 | 16.51 | 16.11 | qfq | 7,353,250 | 123,292,570 | -4.12% |
| 2024-12-30 | 17.64 | 17.79 | 17.10 | 17.22 | 16.81 | qfq | 9,922,700 | 172,818,816 | -2.33% |
| 2024-12-27 | 16.90 | 18.59 | 16.90 | 17.63 | 17.21 | qfq | 16,939,558 | 302,962,110 | 4.32% |
| 2024-12-26 | 16.36 | 17.26 | 16.36 | 16.90 | 16.49 | qfq | 9,222,719 | 154,844,649 | 2.24% |
| 2024-12-25 | 17.94 | 17.99 | 16.40 | 16.53 | 16.13 | qfq | 14,223,398 | 243,044,379 | -8.57% |
| 2024-12-24 | 17.56 | 18.31 | 17.56 | 18.08 | 17.65 | qfq | 12,033,933 | 215,726,171 | 0.61% |
| 2024-12-23 | 17.65 | 18.41 | 17.24 | 17.97 | 17.54 | qfq | 15,154,071 | 269,745,440 | 1.64% |
| 2024-12-20 | 17.59 | 17.94 | 17.55 | 17.68 | 17.26 | qfq | 10,283,306 | 182,114,355 | 0.28% |
| 2024-12-19 | 18.13 | 18.41 | 17.54 | 17.63 | 17.21 | qfq | 17,975,581 | 320,184,966 | -5.27% |
| 2024-12-18 | 18.60 | 18.96 | 17.75 | 18.61 | 18.16 | qfq | 29,261,808 | 539,502,008 | -3.87% |
| 2024-12-17 | 18.70 | 19.36 | 18.23 | 19.36 | 18.89 | qfq | 12,400,444 | 238,070,743 | 10.00% |
| 2024-12-16 | 18.14 | 18.30 | 17.50 | 17.60 | 17.18 | qfq | 8,738,931 | 155,954,767 | -1.51% |
| 2024-12-13 | 17.63 | 18.30 | 17.51 | 17.87 | 17.44 | qfq | 12,571,587 | 224,773,873 | 1.13% |
| 2024-12-12 | 17.84 | 18.10 | 17.52 | 17.67 | 17.25 | qfq | 11,545,800 | 204,638,634 | -2.21% |
| 2024-12-11 | 17.95 | 18.27 | 17.77 | 18.07 | 17.64 | qfq | 15,197,631 | 273,582,484 | -0.88% |
| 2024-12-10 | 17.99 | 18.85 | 17.20 | 18.23 | 17.79 | qfq | 28,057,753 | 504,352,245 | 2.70% |
| 2024-12-09 | 17.80 | 18.74 | 17.42 | 17.75 | 17.32 | qfq | 36,334,558 | 652,998,598 | 4.17% |
| 2024-12-06 | 15.64 | 17.04 | 15.60 | 17.04 | 16.63 | qfq | 11,666,831 | 193,637,462 | 10.01% |
| 2024-12-05 | 15.89 | 16.13 | 15.13 | 15.49 | 15.12 | qfq | 15,361,698 | 238,631,718 | -2.64% |
| 2024-12-04 | 16.37 | 16.45 | 15.80 | 15.91 | 15.53 | qfq | 5,344,900 | 86,040,090 | -2.81% |
| 2024-12-03 | 16.29 | 16.63 | 16.13 | 16.37 | 15.98 | qfq | 5,705,050 | 93,254,668 | 0.55% |
| 2024-12-02 | 15.90 | 16.38 | 15.84 | 16.28 | 15.89 | qfq | 5,934,500 | 95,957,846 | 2.26% |
| 2024-11-29 | 15.74 | 16.06 | 15.41 | 15.92 | 15.54 | qfq | 5,683,400 | 89,645,643 | 1.21% |
| 2024-11-28 | 15.80 | 16.10 | 15.70 | 15.73 | 15.35 | qfq | 5,450,078 | 86,496,582 | -0.94% |
| 2024-11-27 | 15.59 | 15.88 | 15.10 | 15.88 | 15.50 | qfq | 5,923,400 | 91,496,822 | 1.15% |
| 2024-11-26 | 16.04 | 16.29 | 15.65 | 15.70 | 15.32 | qfq | 5,230,550 | 83,621,334 | -2.12% |
| 2024-11-25 | 15.79 | 16.16 | 15.74 | 16.04 | 15.65 | qfq | 5,392,500 | 85,906,281 | 0.82% |
| 2024-11-22 | 16.30 | 16.72 | 15.86 | 15.91 | 15.53 | qfq | 7,890,531 | 128,256,225 | -2.63% |
| 2024-11-21 | 15.80 | 16.60 | 15.80 | 16.34 | 15.95 | qfq | 8,697,675 | 141,353,402 | 2.83% |
| 2024-11-20 | 15.60 | 15.98 | 15.51 | 15.89 | 15.51 | qfq | 6,208,848 | 98,354,019 | 1.66% |
| 2024-11-19 | 14.99 | 15.63 | 14.95 | 15.63 | 15.25 | qfq | 6,187,702 | 94,910,547 | 4.27% |
| 2024-11-18 | 15.94 | 16.05 | 14.84 | 14.99 | 14.63 | qfq | 7,718,554 | 117,099,854 | -5.43% |
| 2024-11-15 | 15.92 | 16.29 | 15.76 | 15.85 | 15.47 | qfq | 6,914,250 | 110,852,265 | -0.44% |
| 2024-11-14 | 16.48 | 16.72 | 15.92 | 15.92 | 15.54 | qfq | 8,108,700 | 131,973,107 | -4.21% |
| 2024-11-13 | 16.28 | 16.84 | 16.26 | 16.62 | 16.22 | qfq | 8,648,746 | 142,903,160 | 1.40% |
| 2024-11-12 | 16.46 | 16.85 | 16.17 | 16.39 | 16.00 | qfq | 10,614,450 | 174,880,209 | -0.61% |
| 2024-11-11 | 16.00 | 16.60 | 15.90 | 16.49 | 16.09 | qfq | 12,798,632 | 209,657,935 | 2.61% |
| 2024-11-08 | 15.76 | 16.58 | 15.46 | 16.07 | 15.68 | qfq | 14,320,350 | 230,410,286 | 3.08% |
| 2024-11-07 | 15.30 | 15.59 | 15.12 | 15.59 | 15.22 | qfq | 6,316,352 | 97,415,103 | 1.90% |
| 2024-11-06 | 15.75 | 15.76 | 15.25 | 15.30 | 14.93 | qfq | 6,826,300 | 105,662,987 | -1.86% |
| 2024-11-05 | 15.45 | 15.72 | 15.44 | 15.59 | 15.22 | qfq | 7,443,757 | 116,100,374 | 0.78% |
| 2024-11-04 | 15.28 | 15.50 | 15.08 | 15.47 | 15.10 | qfq | 5,169,850 | 79,427,896 | 2.45% |
| 2024-11-01 | 15.80 | 15.94 | 15.10 | 15.10 | 14.74 | qfq | 8,496,950 | 130,789,243 | -4.43% |
| 2024-10-31 | 15.79 | 16.06 | 15.68 | 15.80 | 15.42 | qfq | 6,695,850 | 106,156,017 | 0.00% |
| 2024-10-30 | 15.50 | 15.83 | 15.49 | 15.80 | 15.42 | qfq | 6,329,900 | 99,266,308 | 1.22% |
| 2024-10-29 | 16.12 | 16.24 | 15.59 | 15.61 | 15.23 | qfq | 9,572,882 | 151,515,487 | -3.16% |
| 2024-10-28 | 15.60 | 16.15 | 15.58 | 16.12 | 15.73 | qfq | 9,070,210 | 145,152,509 | 3.00% |
| 2024-10-25 | 15.42 | 15.86 | 15.42 | 15.65 | 15.27 | qfq | 10,219,600 | 160,518,597 | 0.32% |
| 2024-10-24 | 15.15 | 16.18 | 15.14 | 15.60 | 15.23 | qfq | 14,413,950 | 226,750,454 | 3.17% |
| 2024-10-23 | 15.40 | 15.40 | 15.05 | 15.12 | 14.76 | qfq | 7,796,500 | 118,683,173 | -1.82% |
| 2024-10-22 | 15.05 | 15.48 | 14.93 | 15.40 | 15.03 | qfq | 10,165,300 | 154,829,858 | 2.39% |
| 2024-10-21 | 14.80 | 15.25 | 14.75 | 15.04 | 14.68 | qfq | 8,440,300 | 126,728,117 | 1.28% |
| 2024-10-18 | 14.32 | 15.07 | 14.32 | 14.85 | 14.49 | qfq | 9,882,828 | 146,142,819 | 3.13% |
| 2024-10-17 | 14.63 | 14.75 | 14.40 | 14.40 | 14.05 | qfq | 5,704,550 | 83,288,442 | -0.96% |
| 2024-10-16 | 14.40 | 14.64 | 14.20 | 14.54 | 14.19 | qfq | 4,954,615 | 71,594,674 | 0.48% |
| 2024-10-15 | 14.45 | 14.90 | 14.43 | 14.47 | 14.12 | qfq | 6,791,350 | 99,649,004 | -1.03% |
| 2024-10-14 | 14.35 | 14.66 | 14.08 | 14.62 | 14.27 | qfq | 6,878,680 | 99,450,704 | 2.38% |
| 2024-10-11 | 14.56 | 14.96 | 14.07 | 14.28 | 13.94 | qfq | 9,984,000 | 144,837,354 | -1.65% |
| 2024-10-10 | 14.66 | 14.98 | 14.44 | 14.52 | 14.17 | qfq | 8,392,878 | 123,180,712 | 0.90% |
| 2024-10-09 | 15.50 | 15.55 | 14.39 | 14.39 | 14.04 | qfq | 13,848,003 | 207,519,742 | -10.01% |
| 2024-10-08 | 16.80 | 16.80 | 14.62 | 15.99 | 15.61 | qfq | 21,939,264 | 348,002,846 | 4.31% |
| 2024-09-30 | 14.77 | 15.50 | 14.30 | 15.33 | 14.96 | qfq | 19,075,813 | 285,759,591 | 7.58% |
| 2024-09-27 | 13.79 | 14.50 | 13.79 | 14.25 | 13.91 | qfq | 11,775,700 | 166,293,202 | 4.09% |
| 2024-09-26 | 13.44 | 13.70 | 13.30 | 13.69 | 13.36 | qfq | 7,892,450 | 106,775,115 | 1.86% |
| 2024-09-25 | 13.19 | 13.86 | 13.15 | 13.44 | 13.12 | qfq | 11,408,793 | 153,959,704 | 2.75% |
| 2024-09-24 | 12.69 | 13.08 | 12.62 | 13.08 | 12.77 | qfq | 7,521,846 | 97,156,507 | 3.40% |
| 2024-09-23 | 12.77 | 12.84 | 12.60 | 12.65 | 12.35 | qfq | 3,601,445 | 45,743,286 | -1.09% |
| 2024-09-20 | 12.91 | 12.94 | 12.70 | 12.79 | 12.48 | qfq | 3,185,850 | 40,743,262 | -0.85% |
| 2024-09-19 | 12.82 | 12.96 | 12.66 | 12.90 | 12.59 | qfq | 4,064,983 | 52,246,332 | 1.26% |
| 2024-09-18 | 13.03 | 13.04 | 12.63 | 12.74 | 12.43 | qfq | 4,102,700 | 52,420,524 | -2.30% |
| 2024-09-13 | 12.92 | 13.19 | 12.65 | 13.04 | 12.73 | qfq | 5,536,245 | 71,471,262 | 1.40% |
| 2024-09-12 | 13.06 | 13.21 | 12.85 | 12.86 | 12.55 | qfq | 4,613,055 | 60,013,225 | -1.15% |
| 2024-09-11 | 13.40 | 13.40 | 12.99 | 13.01 | 12.70 | qfq | 7,252,155 | 95,242,007 | -3.41% |
| 2024-09-10 | 13.96 | 14.00 | 13.16 | 13.47 | 13.15 | qfq | 11,674,703 | 157,431,084 | -1.97% |
| 2024-09-09 | 13.27 | 13.91 | 13.27 | 13.74 | 13.41 | qfq | 12,463,150 | 170,811,235 | 2.38% |
| 2024-09-06 | 13.27 | 13.75 | 13.26 | 13.42 | 13.10 | qfq | 10,171,200 | 137,412,799 | 0.52% |
| 2024-09-05 | 13.24 | 13.46 | 13.23 | 13.35 | 13.03 | qfq | 3,766,500 | 50,205,369 | 0.15% |
| 2024-09-04 | 13.28 | 13.44 | 13.13 | 13.33 | 13.01 | qfq | 5,138,500 | 68,237,061 | -0.97% |
| 2024-09-03 | 13.20 | 13.58 | 13.15 | 13.46 | 13.14 | qfq | 5,173,600 | 69,521,055 | 1.28% |
| 2024-09-02 | 13.57 | 13.76 | 13.27 | 13.29 | 12.97 | qfq | 7,623,600 | 102,809,133 | -1.41% |
| 2024-08-30 | 13.26 | 13.66 | 13.26 | 13.48 | 13.16 | qfq | 9,859,100 | 133,182,943 | 2.04% |
| 2024-08-29 | 12.76 | 13.28 | 12.57 | 13.21 | 12.89 | qfq | 7,303,050 | 95,219,472 | 2.64% |
| 2024-08-28 | 12.85 | 13.18 | 12.80 | 12.87 | 12.56 | qfq | 5,565,952 | 72,320,423 | -0.54% |
| 2024-08-27 | 13.28 | 13.62 | 12.85 | 12.94 | 12.63 | qfq | 8,342,500 | 110,124,033 | -4.01% |
| 2024-08-26 | 12.70 | 13.66 | 12.70 | 13.48 | 13.16 | qfq | 11,538,000 | 152,713,323 | 5.56% |
| 2024-08-23 | 12.76 | 12.93 | 12.44 | 12.77 | 12.46 | qfq | 5,600,859 | 71,172,301 | -0.23% |
| 2024-08-22 | 12.99 | 13.04 | 12.73 | 12.80 | 12.49 | qfq | 4,230,500 | 54,445,704 | -1.01% |
| 2024-08-21 | 13.09 | 13.28 | 12.91 | 12.93 | 12.62 | qfq | 4,966,400 | 64,951,691 | -1.75% |
| 2024-08-20 | 13.44 | 13.57 | 12.97 | 13.16 | 12.84 | qfq | 7,074,800 | 93,319,901 | -1.94% |
| 2024-08-19 | 13.80 | 14.05 | 13.38 | 13.42 | 13.10 | qfq | 10,816,000 | 148,175,604 | -3.94% |
| 2024-08-16 | 14.09 | 14.40 | 13.90 | 13.97 | 13.63 | qfq | 15,385,740 | 217,355,826 | 0.07% |
| 2024-08-15 | 13.20 | 14.30 | 13.18 | 13.96 | 13.62 | qfq | 18,498,392 | 255,471,443 | 2.35% |
| 2024-08-14 | 12.82 | 14.10 | 12.68 | 13.64 | 13.31 | qfq | 16,427,458 | 221,541,204 | 6.40% |
| 2024-08-13 | 12.58 | 12.96 | 12.47 | 12.82 | 12.51 | qfq | 5,461,400 | 69,767,415 | 1.91% |
| 2024-08-12 | 12.80 | 12.81 | 12.49 | 12.58 | 12.28 | qfq | 3,696,900 | 46,618,462 | -1.72% |
| 2024-08-09 | 12.96 | 13.18 | 12.80 | 12.80 | 12.49 | qfq | 2,914,900 | 37,674,554 | -1.23% |
| 2024-08-08 | 13.05 | 13.16 | 12.80 | 12.96 | 12.65 | qfq | 3,384,800 | 43,924,996 | -1.59% |
| 2024-08-07 | 13.19 | 13.28 | 13.10 | 13.17 | 12.85 | qfq | 2,985,700 | 39,422,386 | -0.15% |
| 2024-08-06 | 13.09 | 13.24 | 12.95 | 13.19 | 12.87 | qfq | 4,043,400 | 53,042,119 | 2.57% |
| 2024-08-05 | 13.23 | 13.43 | 12.85 | 12.86 | 12.55 | qfq | 5,853,150 | 76,685,617 | -3.24% |
| 2024-08-02 | 13.55 | 13.65 | 13.27 | 13.29 | 12.97 | qfq | 4,859,050 | 65,431,045 | -2.92% |
| 2024-08-01 | 13.53 | 13.85 | 13.50 | 13.69 | 13.36 | qfq | 6,191,702 | 84,753,878 | 0.51% |
| 2024-07-31 | 13.19 | 13.65 | 13.10 | 13.62 | 13.29 | qfq | 6,207,453 | 83,528,604 | 3.65% |
| 2024-07-30 | 13.16 | 13.28 | 12.92 | 13.14 | 12.82 | qfq | 4,464,200 | 58,476,826 | -0.15% |
| 2024-07-29 | 12.94 | 13.26 | 12.79 | 13.16 | 12.84 | qfq | 5,680,100 | 74,174,341 | 1.70% |
| 2024-07-26 | 12.64 | 13.02 | 12.64 | 12.94 | 12.63 | qfq | 4,108,400 | 53,068,403 | 1.81% |
| 2024-07-25 | 12.70 | 12.95 | 12.51 | 12.71 | 12.40 | qfq | 4,581,200 | 58,192,385 | -0.70% |
| 2024-07-24 | 13.00 | 13.20 | 12.80 | 12.80 | 12.49 | qfq | 5,483,800 | 71,058,609 | -1.77% |
| 2024-07-23 | 13.52 | 13.64 | 13.03 | 13.03 | 12.72 | qfq | 5,091,950 | 67,808,536 | -3.62% |
| 2024-07-22 | 13.39 | 13.59 | 13.23 | 13.52 | 13.20 | qfq | 4,198,450 | 56,370,661 | 0.45% |
| 2024-07-19 | 13.35 | 13.70 | 13.35 | 13.46 | 13.14 | qfq | 5,264,100 | 71,386,612 | 0.22% |
| 2024-07-18 | 13.57 | 13.58 | 13.08 | 13.43 | 13.11 | qfq | 6,509,500 | 86,791,030 | -1.47% |
| 2024-07-17 | 13.97 | 14.03 | 13.63 | 13.63 | 13.30 | qfq | 5,259,200 | 72,461,904 | -3.13% |
| 2024-07-16 | 14.07 | 14.22 | 13.82 | 14.07 | 13.73 | qfq | 5,729,500 | 80,239,281 | -0.50% |
| 2024-07-15 | 14.49 | 14.53 | 14.13 | 14.14 | 13.80 | qfq | 6,845,850 | 97,757,040 | -3.74% |
| 2024-07-12 | 14.71 | 14.94 | 14.53 | 14.69 | 14.34 | qfq | 6,452,300 | 94,931,045 | -0.94% |
| 2024-07-11 | 14.75 | 15.00 | 14.48 | 14.83 | 14.47 | qfq | 8,985,150 | 132,553,084 | 3.34% |
| 2024-07-10 | 14.40 | 14.68 | 14.33 | 14.35 | 14.01 | qfq | 7,237,400 | 104,865,712 | -1.03% |
| 2024-07-09 | 13.76 | 14.59 | 13.66 | 14.50 | 14.15 | qfq | 10,213,700 | 145,097,005 | 5.15% |
| 2024-07-08 | 14.38 | 14.38 | 13.72 | 13.79 | 13.46 | qfq | 6,278,500 | 87,762,356 | -3.09% |
| 2024-07-05 | 14.20 | 14.40 | 13.90 | 14.23 | 13.89 | qfq | 5,977,900 | 84,471,524 | -1.73% |
| 2024-07-04 | 14.19 | 14.75 | 14.00 | 14.48 | 14.03 | qfq | 8,168,702 | 116,900,200 | 1.83% |
| 2024-07-03 | 14.80 | 14.80 | 14.22 | 14.22 | 13.78 | qfq | 7,939,700 | 114,325,749 | -4.18% |
| 2024-07-02 | 14.96 | 15.17 | 14.75 | 14.84 | 14.38 | qfq | 7,061,900 | 105,737,049 | -1.26% |
| 2024-07-01 | 15.02 | 15.08 | 14.56 | 15.03 | 14.57 | qfq | 9,376,000 | 138,921,496 | 0.00% |
| 2024-06-28 | 14.36 | 15.45 | 14.28 | 15.03 | 14.57 | qfq | 12,747,952 | 190,851,444 | 3.87% |
| 2024-06-27 | 14.95 | 15.20 | 14.43 | 14.47 | 14.02 | qfq | 9,091,600 | 134,717,792 | -4.36% |
| 2024-06-26 | 14.64 | 15.19 | 14.53 | 15.13 | 14.66 | qfq | 8,356,300 | 124,565,928 | 2.79% |
| 2024-06-25 | 14.88 | 15.04 | 14.58 | 14.72 | 14.27 | qfq | 9,058,750 | 133,910,828 | -1.08% |
| 2024-06-24 | 15.74 | 15.85 | 14.83 | 14.88 | 14.42 | qfq | 13,233,600 | 201,058,431 | -6.53% |
| 2024-06-21 | 15.61 | 16.08 | 15.50 | 15.92 | 15.43 | qfq | 8,852,250 | 140,577,958 | 0.13% |
| 2024-06-20 | 16.08 | 16.35 | 15.80 | 15.90 | 15.41 | qfq | 12,788,532 | 204,861,238 | -2.81% |
| 2024-06-19 | 16.63 | 17.03 | 16.34 | 16.36 | 15.86 | qfq | 13,680,932 | 227,818,518 | -2.33% |
| 2024-06-18 | 17.10 | 17.20 | 16.60 | 16.75 | 16.23 | qfq | 15,601,882 | 263,158,269 | -2.67% |
| 2024-06-17 | 16.87 | 17.26 | 16.77 | 17.21 | 16.68 | qfq | 16,438,322 | 280,048,447 | -0.46% |
| 2024-06-14 | 16.59 | 17.49 | 16.10 | 17.29 | 16.76 | qfq | 28,354,372 | 480,288,379 | 4.28% |
| 2024-06-13 | 16.52 | 17.11 | 16.52 | 16.58 | 16.07 | qfq | 21,896,032 | 368,374,140 | -1.01% |
| 2024-06-12 | 16.46 | 17.04 | 16.22 | 16.75 | 16.23 | qfq | 24,652,350 | 410,891,732 | 4.69% |
| 2024-06-11 | 15.90 | 16.11 | 15.50 | 16.00 | 15.51 | qfq | 15,732,100 | 248,117,240 | 0.00% |
| 2024-06-07 | 15.80 | 16.38 | 15.77 | 16.00 | 15.51 | qfq | 16,910,700 | 271,568,394 | 2.96% |
| 2024-06-06 | 16.03 | 16.32 | 15.38 | 15.54 | 15.06 | qfq | 18,723,420 | 295,871,930 | -4.37% |
| 2024-06-05 | 16.82 | 17.11 | 16.20 | 16.25 | 15.75 | qfq | 20,763,400 | 343,391,910 | -4.24% |
| 2024-06-04 | 16.86 | 17.34 | 16.61 | 16.97 | 16.45 | qfq | 26,965,750 | 457,020,939 | -4.29% |
| 2024-06-03 | 18.87 | 19.11 | 17.73 | 17.73 | 17.18 | qfq | 34,114,900 | 621,037,653 | -10.00% |
| 2024-05-31 | 17.56 | 19.77 | 17.56 | 19.70 | 19.09 | qfq | 57,518,261 | 1,102,354,219 | 9.63% |
| 2024-05-30 | 17.19 | 18.67 | 17.19 | 17.97 | 17.42 | qfq | 46,113,390 | 823,615,897 | 3.81% |
| 2024-05-29 | 18.78 | 19.35 | 16.96 | 17.31 | 16.78 | qfq | 52,110,790 | 936,817,562 | -3.51% |
| 2024-05-28 | 16.80 | 17.94 | 16.80 | 17.94 | 17.39 | qfq | 27,463,603 | 480,473,039 | 9.99% |
| 2024-05-27 | 15.61 | 16.31 | 15.32 | 16.31 | 15.81 | qfq | 31,441,260 | 505,573,127 | 9.98% |
| 2024-05-24 | 14.43 | 15.04 | 13.90 | 14.83 | 14.37 | qfq | 15,699,700 | 226,902,127 | 2.28% |
| 2024-05-23 | 14.79 | 14.95 | 14.37 | 14.50 | 14.05 | qfq | 9,758,131 | 142,948,035 | -1.09% |
| 2024-05-22 | 14.97 | 15.14 | 14.53 | 14.66 | 14.21 | qfq | 11,536,034 | 170,133,535 | -2.79% |
| 2024-05-21 | 15.51 | 15.60 | 14.98 | 15.08 | 14.62 | qfq | 10,625,792 | 161,660,086 | -3.64% |
| 2024-05-20 | 15.30 | 15.80 | 15.30 | 15.65 | 15.17 | qfq | 10,642,259 | 165,617,081 | 1.36% |
| 2024-05-17 | 15.16 | 15.56 | 14.81 | 15.44 | 14.96 | qfq | 10,875,559 | 165,750,436 | 1.45% |
| 2024-05-16 | 15.40 | 15.66 | 15.13 | 15.22 | 14.75 | qfq | 11,245,300 | 172,305,373 | -1.10% |
| 2024-05-15 | 15.70 | 16.00 | 15.34 | 15.39 | 14.92 | qfq | 15,775,581 | 247,784,183 | -2.41% |
| 2024-05-14 | 15.11 | 15.99 | 15.11 | 15.77 | 15.28 | qfq | 18,551,323 | 288,785,304 | 5.34% |
| 2024-05-13 | 15.52 | 15.55 | 14.91 | 14.97 | 14.51 | qfq | 15,069,901 | 227,470,870 | -6.03% |
| 2024-05-10 | 15.93 | 16.28 | 15.73 | 15.93 | 15.44 | qfq | 17,155,476 | 274,817,953 | 0.00% |
| 2024-05-09 | 16.03 | 16.78 | 15.90 | 15.93 | 15.44 | qfq | 22,141,511 | 359,648,455 | -0.69% |
| 2024-05-08 | 16.87 | 16.87 | 15.87 | 16.04 | 15.55 | qfq | 30,447,314 | 497,003,640 | -6.85% |
| 2024-05-07 | 17.83 | 18.20 | 17.18 | 17.22 | 16.69 | qfq | 32,704,909 | 576,065,813 | -3.20% |
| 2024-05-06 | 17.20 | 17.88 | 16.70 | 17.79 | 17.24 | qfq | 34,767,713 | 601,290,517 | 4.59% |
| 2024-04-30 | 16.40 | 17.33 | 15.98 | 17.01 | 16.49 | qfq | 33,010,350 | 551,944,919 | 3.47% |
| 2024-04-29 | 16.00 | 16.76 | 15.81 | 16.44 | 15.93 | qfq | 26,964,073 | 442,149,345 | 1.54% |
| 2024-04-26 | 15.61 | 17.38 | 15.45 | 16.19 | 15.69 | qfq | 36,462,803 | 587,225,121 | 1.70% |
| 2024-04-25 | 15.00 | 16.00 | 14.86 | 15.92 | 15.43 | qfq | 30,906,331 | 480,602,728 | 5.57% |
| 2024-04-24 | 15.09 | 15.51 | 14.88 | 15.08 | 14.62 | qfq | 22,154,843 | 335,268,102 | -1.18% |
| 2024-04-23 | 15.19 | 15.80 | 15.19 | 15.26 | 14.79 | qfq | 25,730,613 | 396,459,794 | 0.46% |
| 2024-04-22 | 16.20 | 16.77 | 15.10 | 15.19 | 14.72 | qfq | 46,948,600 | 741,537,273 | -0.85% |
| 2024-04-19 | 13.66 | 15.32 | 13.28 | 15.32 | 14.85 | qfq | 31,427,461 | 455,873,802 | 9.98% |
| 2024-04-18 | 14.29 | 14.61 | 13.84 | 13.93 | 13.50 | qfq | 19,477,621 | 277,310,728 | -2.79% |
| 2024-04-17 | 13.09 | 14.52 | 13.09 | 14.33 | 13.89 | qfq | 18,865,319 | 265,547,278 | 7.74% |
| 2024-04-16 | 13.41 | 14.80 | 13.20 | 13.30 | 12.89 | qfq | 17,230,977 | 240,153,827 | -2.71% |
| 2024-04-15 | 14.79 | 14.99 | 13.66 | 13.67 | 13.25 | qfq | 20,369,787 | 290,064,139 | -9.95% |
| 2024-04-12 | 14.89 | 15.36 | 14.11 | 15.18 | 14.71 | qfq | 25,831,278 | 381,259,545 | 2.71% |
| 2024-04-11 | 15.21 | 15.31 | 14.68 | 14.78 | 14.33 | qfq | 23,559,499 | 353,213,371 | -4.58% |
| 2024-04-10 | 14.80 | 15.50 | 14.60 | 15.49 | 15.01 | qfq | 39,811,477 | 599,186,276 | 2.86% |
| 2024-04-09 | 13.81 | 15.70 | 13.40 | 15.06 | 14.60 | qfq | 40,022,258 | 587,006,263 | 5.54% |
| 2024-04-08 | 14.00 | 14.36 | 13.61 | 14.27 | 13.83 | qfq | 25,405,897 | 354,502,431 | 6.02% |
| 2024-04-03 | 13.61 | 13.63 | 13.11 | 13.46 | 13.05 | qfq | 7,248,600 | 96,910,013 | -1.03% |
| 2024-04-02 | 13.90 | 13.98 | 13.51 | 13.60 | 13.18 | qfq | 8,418,753 | 115,150,086 | -2.16% |
| 2024-04-01 | 13.19 | 13.91 | 13.15 | 13.90 | 13.47 | qfq | 9,782,641 | 133,263,174 | 4.98% |
| 2024-03-29 | 12.93 | 13.42 | 12.93 | 13.24 | 12.83 | qfq | 7,732,103 | 102,064,320 | 2.48% |
| 2024-03-28 | 12.49 | 13.15 | 12.40 | 12.92 | 12.52 | qfq | 8,742,750 | 112,572,111 | 3.69% |
| 2024-03-27 | 13.15 | 13.16 | 12.34 | 12.46 | 12.08 | qfq | 9,089,003 | 116,100,318 | -5.25% |
| 2024-03-26 | 13.20 | 13.42 | 12.80 | 13.15 | 12.75 | qfq | 10,172,550 | 133,759,154 | -1.05% |
| 2024-03-25 | 13.99 | 14.01 | 13.29 | 13.29 | 12.88 | qfq | 14,559,900 | 199,140,903 | -6.08% |
| 2024-03-22 | 14.61 | 14.77 | 14.07 | 14.15 | 13.71 | qfq | 18,972,450 | 271,389,596 | -4.46% |
| 2024-03-21 | 15.45 | 15.55 | 14.69 | 14.81 | 14.35 | qfq | 35,051,601 | 530,629,195 | -1.20% |
| 2024-03-20 | 14.40 | 15.48 | 14.37 | 14.99 | 14.53 | qfq | 25,498,153 | 378,880,007 | 4.17% |
| 2024-03-19 | 14.51 | 14.87 | 14.37 | 14.39 | 13.95 | qfq | 18,472,200 | 268,753,234 | -0.07% |
| 2024-03-18 | 14.01 | 14.44 | 14.01 | 14.40 | 13.96 | qfq | 16,296,900 | 232,353,427 | 3.30% |
| 2024-03-15 | 13.50 | 13.98 | 13.45 | 13.94 | 13.51 | qfq | 10,915,700 | 150,321,341 | 2.20% |
| 2024-03-14 | 13.97 | 13.98 | 13.29 | 13.64 | 13.22 | qfq | 13,200,450 | 180,229,247 | -2.29% |
| 2024-03-13 | 13.80 | 14.16 | 13.72 | 13.96 | 13.53 | qfq | 15,158,901 | 211,136,175 | 0.65% |
| 2024-03-12 | 13.58 | 13.97 | 13.55 | 13.87 | 13.44 | qfq | 15,666,300 | 215,490,522 | 2.44% |
| 2024-03-11 | 13.41 | 13.69 | 13.31 | 13.54 | 13.12 | qfq | 12,259,500 | 165,887,852 | -0.51% |
| 2024-03-08 | 13.27 | 13.78 | 13.18 | 13.61 | 13.19 | qfq | 13,319,703 | 179,636,913 | 1.72% |
| 2024-03-07 | 13.85 | 13.99 | 13.31 | 13.38 | 12.97 | qfq | 16,886,450 | 230,051,431 | -3.60% |
| 2024-03-06 | 14.16 | 14.28 | 13.61 | 13.88 | 13.45 | qfq | 23,108,202 | 321,011,333 | -3.07% |
| 2024-03-05 | 13.60 | 14.77 | 13.55 | 14.32 | 13.88 | qfq | 30,771,852 | 432,674,776 | 5.29% |
| 2024-03-04 | 13.59 | 13.74 | 12.99 | 13.60 | 13.18 | qfq | 18,880,252 | 252,561,568 | 0.15% |
| 2024-03-01 | 12.84 | 13.98 | 12.81 | 13.58 | 13.16 | qfq | 25,982,707 | 350,658,967 | 5.93% |
| 2024-02-29 | 12.03 | 12.86 | 12.02 | 12.82 | 12.43 | qfq | 18,458,040 | 232,153,796 | 0.94% |
| 2024-02-28 | 14.00 | 14.35 | 12.70 | 12.70 | 12.31 | qfq | 23,308,800 | 315,245,890 | -9.99% |
| 2024-02-27 | 13.50 | 14.16 | 13.23 | 14.11 | 13.68 | qfq | 18,709,807 | 258,243,452 | 4.52% |
| 2024-02-26 | 13.24 | 14.08 | 12.96 | 13.50 | 13.08 | qfq | 20,323,800 | 274,999,772 | 1.43% |
| 2024-02-23 | 12.82 | 13.42 | 12.66 | 13.31 | 12.90 | qfq | 20,464,207 | 267,864,711 | 3.82% |
| 2024-02-22 | 11.98 | 12.85 | 11.90 | 12.82 | 12.43 | qfq | 21,361,122 | 265,795,233 | 5.43% |
| 2024-02-21 | 11.43 | 12.70 | 11.35 | 12.16 | 11.79 | qfq | 23,044,151 | 280,115,631 | 4.11% |
| 2024-02-20 | 11.28 | 11.85 | 11.02 | 11.68 | 11.32 | qfq | 22,157,409 | 254,526,671 | 3.55% |
| 2024-02-19 | 10.46 | 11.50 | 10.26 | 11.28 | 10.93 | qfq | 28,302,192 | 309,965,190 | 6.02% |
| 2024-02-08 | 9.50 | 10.90 | 9.01 | 10.64 | 10.31 | qfq | 34,354,242 | 330,801,096 | 6.29% |
| 2024-02-07 | 11.18 | 11.18 | 10.01 | 10.01 | 9.70 | qfq | 20,826,610 | 212,801,703 | -9.98% |
| 2024-02-06 | 11.05 | 11.67 | 10.64 | 11.12 | 10.78 | qfq | 19,801,900 | 216,570,446 | -5.92% |
| 2024-02-05 | 13.26 | 13.30 | 11.82 | 11.82 | 11.46 | qfq | 10,414,700 | 126,030,949 | -9.98% |
| 2024-02-02 | 13.89 | 14.15 | 12.60 | 13.13 | 12.73 | qfq | 11,227,200 | 150,109,434 | -4.72% |
| 2024-02-01 | 13.80 | 14.08 | 13.46 | 13.78 | 13.36 | qfq | 10,101,900 | 139,649,870 | -0.93% |
| 2024-01-31 | 14.64 | 14.80 | 13.81 | 13.91 | 13.48 | qfq | 9,359,500 | 133,221,565 | -4.40% |
| 2024-01-30 | 15.00 | 15.16 | 14.48 | 14.55 | 14.10 | qfq | 9,917,000 | 146,488,237 | -4.84% |
| 2024-01-29 | 15.80 | 15.99 | 15.05 | 15.29 | 14.82 | qfq | 12,885,500 | 197,974,875 | -3.23% |
| 2024-01-26 | 16.25 | 16.55 | 15.74 | 15.80 | 15.31 | qfq | 13,968,300 | 224,765,997 | -3.07% |
| 2024-01-25 | 15.86 | 16.41 | 15.60 | 16.30 | 15.80 | qfq | 15,960,100 | 256,089,182 | 1.49% |
| 2024-01-24 | 15.91 | 16.22 | 15.55 | 16.06 | 15.57 | qfq | 16,108,050 | 255,584,531 | 0.38% |
| 2024-01-23 | 16.20 | 16.80 | 15.70 | 16.00 | 15.51 | qfq | 21,255,503 | 340,085,823 | -2.44% |
| 2024-01-22 | 17.50 | 17.79 | 16.13 | 16.40 | 15.90 | qfq | 22,518,530 | 383,355,777 | -5.15% |
| 2024-01-19 | 17.89 | 17.97 | 17.15 | 17.29 | 16.76 | qfq | 22,425,512 | 392,278,378 | -5.36% |
| 2024-01-18 | 18.33 | 18.65 | 17.70 | 18.27 | 17.71 | qfq | 31,076,947 | 560,406,512 | -1.77% |
| 2024-01-17 | 19.80 | 20.89 | 18.56 | 18.60 | 18.03 | qfq | 38,799,690 | 765,547,759 | -8.15% |
| 2024-01-16 | 19.40 | 20.60 | 19.13 | 20.25 | 19.63 | qfq | 34,779,975 | 684,474,914 | 0.00% |
| 2024-01-15 | 21.10 | 22.36 | 20.25 | 20.25 | 19.63 | qfq | 34,965,093 | 734,542,792 | -10.00% |
| 2024-01-12 | 22.89 | 23.13 | 20.55 | 22.50 | 21.81 | qfq | 41,521,160 | 918,501,081 | 2.74% |
| 2024-01-11 | 20.90 | 23.91 | 20.79 | 21.90 | 21.23 | qfq | 48,971,743 | 1,075,938,553 | -5.19% |
| 2024-01-10 | 21.00 | 23.79 | 21.00 | 23.10 | 22.39 | qfq | 61,858,942 | 1,435,908,369 | 6.80% |
| 2024-01-09 | 21.87 | 23.67 | 20.71 | 21.63 | 20.96 | qfq | 68,118,879 | 1,538,741,758 | 0.51% |
| 2024-01-08 | 19.57 | 21.52 | 19.56 | 21.52 | 20.86 | qfq | 33,616,019 | 707,764,386 | 10.02% |
| 2024-01-05 | 18.26 | 20.37 | 18.13 | 19.56 | 18.96 | qfq | 63,362,924 | 1,258,582,946 | 5.62% |
| 2024-01-04 | 17.95 | 19.26 | 17.95 | 18.52 | 17.95 | qfq | 59,741,966 | 1,095,867,764 | -7.12% |
| 2024-01-03 | 19.94 | 20.00 | 19.94 | 19.94 | 19.33 | qfq | 8,013,800 | 159,797,652 | -9.98% |
| 2024-01-02 | 21.09 | 22.15 | 20.20 | 22.15 | 21.47 | qfq | 68,245,446 | 1,466,452,603 | 9.98% |
| 2023-12-29 | 21.18 | 21.92 | 18.30 | 20.14 | 19.52 | qfq | 73,818,614 | 1,528,116,546 | 1.00% |
| 2023-12-28 | 18.75 | 19.94 | 18.65 | 19.94 | 19.33 | qfq | 43,923,759 | 860,395,160 | 9.98% |
| 2023-12-27 | 16.99 | 18.13 | 16.99 | 18.13 | 17.57 | qfq | 37,050,861 | 661,231,981 | 10.01% |
| 2023-12-26 | 15.00 | 16.48 | 14.52 | 16.48 | 15.97 | qfq | 49,290,401 | 755,582,182 | 10.01% |
| 2023-12-25 | 13.56 | 14.98 | 13.34 | 14.98 | 14.52 | qfq | 30,214,075 | 429,513,243 | 9.99% |
| 2023-12-22 | 13.89 | 14.78 | 13.42 | 13.62 | 13.20 | qfq | 36,611,648 | 515,681,577 | -2.85% |
| 2023-12-21 | 14.17 | 14.17 | 13.61 | 14.02 | 13.59 | qfq | 33,244,477 | 462,408,853 | -1.06% |
| 2023-12-20 | 12.99 | 14.17 | 12.94 | 14.17 | 13.73 | qfq | 20,467,585 | 279,215,319 | 10.02% |
| 2023-12-19 | 12.30 | 13.20 | 12.15 | 12.88 | 12.48 | qfq | 15,356,650 | 195,754,038 | 4.04% |
| 2023-12-18 | 12.87 | 12.94 | 12.30 | 12.38 | 12.00 | qfq | 13,905,502 | 174,213,473 | -4.55% |
| 2023-12-15 | 13.07 | 13.38 | 12.55 | 12.97 | 12.57 | qfq | 16,210,420 | 209,510,583 | -0.92% |
| 2023-12-14 | 13.38 | 13.51 | 13.01 | 13.09 | 12.69 | qfq | 16,320,943 | 215,048,246 | -3.11% |
| 2023-12-13 | 13.55 | 14.07 | 13.43 | 13.51 | 13.09 | qfq | 23,361,600 | 318,628,640 | -3.29% |
| 2023-12-12 | 13.60 | 14.88 | 13.32 | 13.97 | 13.54 | qfq | 38,792,168 | 538,117,094 | 1.97% |
| 2023-12-11 | 12.79 | 14.27 | 12.56 | 13.70 | 13.28 | qfq | 41,863,746 | 577,216,078 | 5.63% |
| 2023-12-08 | 12.59 | 13.14 | 12.52 | 12.97 | 12.57 | qfq | 23,105,002 | 296,990,349 | 3.59% |
| 2023-12-07 | 12.30 | 12.80 | 12.29 | 12.52 | 12.13 | qfq | 15,122,643 | 190,125,606 | 1.21% |
| 2023-12-06 | 12.07 | 12.48 | 12.05 | 12.37 | 11.99 | qfq | 12,278,450 | 151,332,083 | 2.06% |
| 2023-12-05 | 12.34 | 12.58 | 12.11 | 12.12 | 11.75 | qfq | 14,783,200 | 182,526,909 | -1.78% |
| 2023-12-04 | 12.33 | 12.96 | 12.28 | 12.34 | 11.96 | qfq | 18,136,750 | 226,308,834 | 1.06% |
| 2023-12-01 | 12.32 | 12.32 | 11.99 | 12.21 | 11.83 | qfq | 12,441,025 | 151,428,582 | -0.65% |
| 2023-11-30 | 12.65 | 12.71 | 12.13 | 12.29 | 11.91 | qfq | 18,999,882 | 234,232,469 | -4.13% |
| 2023-11-29 | 13.57 | 13.70 | 12.58 | 12.82 | 12.43 | qfq | 35,442,793 | 460,882,828 | -1.23% |
| 2023-11-28 | 11.85 | 12.98 | 11.80 | 12.98 | 12.58 | qfq | 9,596,757 | 120,069,116 | 10.00% |
| 2023-11-27 | 11.77 | 12.19 | 11.65 | 11.80 | 11.44 | qfq | 8,811,650 | 104,404,360 | 0.34% |
| 2023-11-24 | 11.92 | 12.05 | 11.53 | 11.76 | 11.40 | qfq | 7,018,600 | 82,523,083 | -1.34% |
| 2023-11-23 | 11.73 | 11.95 | 11.66 | 11.92 | 11.55 | qfq | 4,594,550 | 54,418,549 | 1.62% |
| 2023-11-22 | 11.91 | 12.10 | 11.73 | 11.73 | 11.37 | qfq | 5,429,225 | 64,673,446 | -1.51% |
| 2023-11-21 | 12.10 | 12.13 | 11.87 | 11.91 | 11.54 | qfq | 9,311,175 | 111,732,560 | -1.33% |
| 2023-11-20 | 11.58 | 12.49 | 11.58 | 12.07 | 11.70 | qfq | 13,025,700 | 156,618,724 | 4.23% |
| 2023-11-17 | 11.50 | 11.62 | 11.46 | 11.58 | 11.22 | qfq | 3,413,000 | 39,392,650 | 0.43% |
| 2023-11-16 | 11.60 | 11.68 | 11.52 | 11.53 | 11.18 | qfq | 3,260,400 | 37,796,680 | -0.69% |
| 2023-11-15 | 11.58 | 11.64 | 11.45 | 11.61 | 11.25 | qfq | 4,552,400 | 52,647,974 | 0.78% |
| 2023-11-14 | 11.72 | 11.77 | 11.50 | 11.52 | 11.17 | qfq | 6,729,850 | 78,001,911 | -1.79% |
| 2023-11-13 | 11.60 | 11.88 | 11.51 | 11.73 | 11.37 | qfq | 8,734,850 | 102,407,721 | 1.12% |
| 2023-11-10 | 11.30 | 11.98 | 11.20 | 11.60 | 11.24 | qfq | 10,576,267 | 123,314,866 | 2.65% |
| 2023-11-09 | 11.40 | 11.45 | 11.24 | 11.30 | 10.95 | qfq | 3,107,935 | 35,192,720 | -1.22% |
| 2023-11-08 | 11.43 | 11.56 | 11.32 | 11.44 | 11.09 | qfq | 4,025,468 | 46,057,799 | -0.52% |
| 2023-11-07 | 11.27 | 11.55 | 11.24 | 11.50 | 11.15 | qfq | 4,479,950 | 51,327,232 | 1.50% |
| 2023-11-06 | 11.31 | 11.39 | 11.25 | 11.33 | 10.98 | qfq | 2,839,000 | 32,136,589 | 0.09% |
| 2023-11-03 | 11.23 | 11.44 | 11.22 | 11.32 | 10.97 | qfq | 3,034,900 | 34,391,923 | 0.98% |
| 2023-11-02 | 11.26 | 11.31 | 11.18 | 11.21 | 10.87 | qfq | 2,742,800 | 30,841,899 | -0.80% |
| 2023-11-01 | 11.30 | 11.38 | 11.17 | 11.30 | 10.95 | qfq | 3,609,700 | 40,771,867 | 0.62% |
| 2023-10-31 | 11.24 | 11.36 | 11.15 | 11.23 | 10.88 | qfq | 4,355,229 | 48,915,308 | 0.36% |
| 2023-10-30 | 11.16 | 11.38 | 11.01 | 11.19 | 10.85 | qfq | 4,567,379 | 51,393,519 | 0.81% |
| 2023-10-27 | 11.17 | 11.23 | 10.80 | 11.10 | 10.76 | qfq | 5,304,200 | 58,886,645 | 1.37% |
| 2023-10-26 | 11.11 | 11.17 | 10.71 | 10.95 | 10.61 | qfq | 5,059,900 | 54,976,227 | -1.44% |
| 2023-10-25 | 10.98 | 11.18 | 10.75 | 11.11 | 10.77 | qfq | 4,848,700 | 53,406,062 | 2.78% |
| 2023-10-24 | 10.47 | 10.84 | 10.36 | 10.81 | 10.48 | qfq | 5,494,350 | 58,874,343 | 5.36% |
| 2023-10-23 | 10.59 | 10.59 | 10.20 | 10.26 | 9.94 | qfq | 3,593,100 | 37,178,489 | -2.66% |
| 2023-10-20 | 10.65 | 10.74 | 10.52 | 10.54 | 10.22 | qfq | 3,007,900 | 31,933,445 | -1.68% |
| 2023-10-19 | 10.90 | 10.90 | 10.68 | 10.72 | 10.39 | qfq | 3,993,950 | 42,983,905 | -2.01% |
| 2023-10-18 | 11.20 | 11.20 | 10.88 | 10.94 | 10.60 | qfq | 5,117,900 | 56,216,134 | -2.58% |
| 2023-10-17 | 11.57 | 11.58 | 11.21 | 11.23 | 10.88 | qfq | 5,250,200 | 59,487,587 | -2.85% |
| 2023-10-16 | 11.39 | 11.68 | 11.27 | 11.56 | 11.20 | qfq | 8,965,350 | 103,572,091 | 1.76% |
| 2023-10-13 | 11.11 | 11.40 | 11.06 | 11.36 | 11.01 | qfq | 5,314,261 | 59,729,962 | 1.43% |
| 2023-10-12 | 11.27 | 11.27 | 11.00 | 11.20 | 10.86 | qfq | 4,142,200 | 46,047,759 | 0.09% |
| 2023-10-11 | 11.00 | 11.33 | 10.90 | 11.19 | 10.85 | qfq | 5,132,663 | 57,277,323 | 1.63% |
| 2023-10-10 | 11.06 | 11.16 | 10.96 | 11.01 | 10.67 | qfq | 3,507,300 | 38,774,016 | -0.36% |
| 2023-10-09 | 11.38 | 11.43 | 10.99 | 11.05 | 10.71 | qfq | 7,247,800 | 81,045,360 | -2.13% |
| 2023-09-28 | 10.93 | 11.50 | 10.87 | 11.29 | 10.94 | qfq | 7,231,450 | 81,609,887 | 3.58% |
| 2023-09-27 | 10.90 | 11.05 | 10.85 | 10.90 | 10.56 | qfq | 3,081,400 | 33,682,746 | -0.27% |
| 2023-09-26 | 10.99 | 11.14 | 10.90 | 10.93 | 10.59 | qfq | 3,692,600 | 40,592,233 | -0.64% |
| 2023-09-25 | 11.09 | 11.10 | 10.89 | 11.00 | 10.66 | qfq | 3,668,700 | 40,332,906 | -0.45% |
| 2023-09-22 | 10.75 | 11.08 | 10.60 | 11.05 | 10.71 | qfq | 4,450,850 | 48,497,047 | 2.60% |
| 2023-09-21 | 10.73 | 10.90 | 10.69 | 10.77 | 10.44 | qfq | 4,157,511 | 44,915,972 | 0.56% |
| 2023-09-20 | 10.93 | 11.03 | 10.63 | 10.71 | 10.38 | qfq | 4,979,700 | 54,228,016 | -2.37% |
| 2023-09-19 | 11.09 | 11.20 | 10.93 | 10.97 | 10.63 | qfq | 5,290,950 | 58,374,860 | -1.88% |
| 2023-09-18 | 10.92 | 11.39 | 10.91 | 11.18 | 10.84 | qfq | 8,314,100 | 93,459,956 | 2.10% |
| 2023-09-15 | 10.95 | 11.13 | 10.83 | 10.95 | 10.61 | qfq | 4,959,700 | 54,473,347 | 0.00% |
| 2023-09-14 | 11.20 | 11.23 | 10.81 | 10.95 | 10.61 | qfq | 8,289,550 | 90,721,103 | -2.06% |
| 2023-09-13 | 11.40 | 11.41 | 11.08 | 11.18 | 10.84 | qfq | 11,793,702 | 132,174,398 | -3.37% |
| 2023-09-12 | 11.39 | 11.93 | 11.22 | 11.57 | 11.21 | qfq | 16,763,801 | 193,672,654 | 1.58% |
| 2023-09-11 | 11.20 | 11.51 | 11.12 | 11.39 | 11.04 | qfq | 10,708,700 | 121,385,510 | 1.97% |
| 2023-09-08 | 10.92 | 11.65 | 10.92 | 11.17 | 10.83 | qfq | 11,124,563 | 125,528,873 | 1.92% |
| 2023-09-07 | 11.17 | 11.19 | 10.95 | 10.96 | 10.62 | qfq | 6,274,900 | 69,371,052 | -1.88% |
| 2023-09-06 | 10.88 | 11.40 | 10.88 | 11.17 | 10.83 | qfq | 9,207,100 | 102,750,840 | 2.01% |
| 2023-09-05 | 10.98 | 11.15 | 10.91 | 10.95 | 10.61 | qfq | 3,150,950 | 34,577,503 | 0.00% |
| 2023-09-04 | 10.89 | 11.00 | 10.82 | 10.95 | 10.61 | qfq | 3,254,500 | 35,519,764 | 1.20% |
| 2023-09-01 | 10.93 | 10.99 | 10.76 | 10.82 | 10.49 | qfq | 3,497,200 | 37,888,360 | -1.01% |
| 2023-08-31 | 10.86 | 10.95 | 10.80 | 10.93 | 10.59 | qfq | 3,748,300 | 40,769,811 | 0.74% |
| 2023-08-30 | 10.79 | 11.00 | 10.76 | 10.85 | 10.52 | qfq | 4,295,650 | 46,813,037 | 0.84% |
| 2023-08-29 | 10.38 | 10.78 | 10.32 | 10.76 | 10.43 | qfq | 4,709,750 | 50,220,657 | 3.66% |
| 2023-08-28 | 10.66 | 10.77 | 10.32 | 10.38 | 10.06 | qfq | 6,222,700 | 65,478,814 | 1.27% |
| 2023-08-25 | 10.59 | 10.65 | 10.20 | 10.25 | 9.93 | qfq | 4,715,400 | 49,037,829 | -3.12% |
| 2023-08-24 | 10.58 | 10.73 | 10.46 | 10.58 | 10.25 | qfq | 3,841,300 | 40,756,063 | 0.38% |
| 2023-08-23 | 10.84 | 10.84 | 10.51 | 10.54 | 10.22 | qfq | 3,728,400 | 39,651,340 | -1.59% |
| 2023-08-22 | 10.85 | 11.00 | 10.52 | 10.71 | 10.38 | qfq | 4,884,100 | 52,402,758 | -0.74% |
| 2023-08-21 | 10.79 | 10.98 | 10.78 | 10.79 | 10.46 | qfq | 3,268,203 | 35,545,727 | 0.09% |
| 2023-08-18 | 10.94 | 11.05 | 10.75 | 10.78 | 10.45 | qfq | 3,870,700 | 42,335,290 | -1.37% |
| 2023-08-17 | 10.75 | 10.95 | 10.47 | 10.93 | 10.59 | qfq | 4,707,250 | 50,814,019 | 2.44% |
| 2023-08-16 | 10.70 | 10.79 | 10.64 | 10.67 | 10.34 | qfq | 2,878,500 | 30,843,636 | -0.56% |
| 2023-08-15 | 10.68 | 10.84 | 10.62 | 10.73 | 10.40 | qfq | 3,237,800 | 34,789,404 | 0.47% |
| 2023-08-14 | 10.40 | 10.69 | 10.32 | 10.68 | 10.35 | qfq | 3,168,200 | 33,374,208 | 2.01% |
| 2023-08-11 | 10.62 | 10.75 | 10.46 | 10.47 | 10.15 | qfq | 3,975,800 | 42,131,041 | -1.87% |
| 2023-08-10 | 10.58 | 10.68 | 10.52 | 10.67 | 10.34 | qfq | 2,811,000 | 29,856,484 | 1.04% |
| 2023-08-09 | 10.69 | 10.72 | 10.52 | 10.56 | 10.24 | qfq | 3,647,403 | 38,687,465 | -1.40% |
| 2023-08-08 | 10.62 | 10.75 | 10.60 | 10.71 | 10.38 | qfq | 2,869,000 | 30,610,529 | 0.47% |
| 2023-08-07 | 10.70 | 10.87 | 10.63 | 10.66 | 10.33 | qfq | 3,954,750 | 42,288,789 | -1.11% |
| 2023-08-04 | 10.70 | 10.93 | 10.70 | 10.78 | 10.45 | qfq | 4,156,400 | 44,960,199 | 0.84% |
| 2023-08-03 | 10.99 | 10.99 | 10.69 | 10.69 | 10.36 | qfq | 5,221,900 | 56,237,390 | -2.82% |
| 2023-08-02 | 10.81 | 11.07 | 10.81 | 11.00 | 10.66 | qfq | 4,986,200 | 54,621,537 | 0.92% |
| 2023-08-01 | 11.09 | 11.15 | 10.80 | 10.90 | 10.56 | qfq | 5,813,200 | 63,368,679 | -1.54% |
| 2023-07-31 | 10.98 | 11.09 | 10.86 | 11.07 | 10.73 | qfq | 5,692,400 | 62,655,254 | 0.36% |
| 2023-07-28 | 11.16 | 11.27 | 10.68 | 11.03 | 10.69 | qfq | 11,035,500 | 120,699,126 | -1.96% |
| 2023-07-27 | 11.15 | 11.80 | 11.15 | 11.25 | 10.90 | qfq | 10,468,451 | 120,277,732 | 0.36% |
| 2023-07-26 | 11.84 | 11.84 | 11.21 | 11.21 | 10.87 | qfq | 13,408,300 | 152,327,053 | -5.24% |
| 2023-07-25 | 11.71 | 11.96 | 11.61 | 11.83 | 11.47 | qfq | 11,929,554 | 140,729,082 | 1.63% |
| 2023-07-24 | 11.67 | 11.84 | 11.56 | 11.64 | 11.28 | qfq | 10,849,859 | 126,801,593 | 0.69% |
| 2023-07-21 | 11.38 | 12.00 | 11.21 | 11.56 | 11.20 | qfq | 15,635,903 | 183,126,461 | 1.31% |
| 2023-07-20 | 11.50 | 11.69 | 11.39 | 11.41 | 11.06 | qfq | 5,847,200 | 67,516,208 | -1.04% |
| 2023-07-19 | 11.50 | 11.68 | 11.33 | 11.53 | 11.18 | qfq | 5,095,050 | 58,555,116 | -0.17% |
| 2023-07-18 | 11.52 | 11.75 | 11.35 | 11.55 | 11.19 | qfq | 7,225,500 | 83,723,292 | 0.26% |