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
中远海科002401.SZ
最近收盘价11.502026-07-17
最近交易日2026-07-17
成交量（股）4,504,831
成交额（元）52,402,993
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.18 | — | — | — | 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 | 11.87 | 11.99 | 11.35 | 11.50 | 11.50 | qfq | 4,504,831 | 52,402,993 | -3.28% |
| 2026-07-16 | 11.66 | 11.94 | 11.63 | 11.89 | 11.89 | qfq | 3,045,100 | 36,036,903 | 1.62% |
| 2026-07-15 | 11.56 | 11.80 | 11.50 | 11.70 | 11.70 | qfq | 2,977,380 | 34,829,269 | 1.39% |
| 2026-07-14 | 11.49 | 11.56 | 11.26 | 11.54 | 11.54 | qfq | 3,121,206 | 35,681,480 | 1.05% |
| 2026-07-13 | 11.69 | 11.70 | 11.38 | 11.42 | 11.42 | qfq | 3,225,220 | 37,043,470 | -2.23% |
| 2026-07-10 | 11.40 | 11.85 | 11.26 | 11.68 | 11.68 | qfq | 4,102,371 | 47,912,697 | 2.01% |
| 2026-07-09 | 11.43 | 11.57 | 11.24 | 11.45 | 11.45 | qfq | 2,721,990 | 30,985,671 | -0.52% |
| 2026-07-08 | 11.36 | 11.58 | 11.25 | 11.51 | 11.51 | qfq | 3,281,241 | 37,484,293 | 1.14% |
| 2026-07-07 | 11.74 | 11.78 | 11.37 | 11.38 | 11.38 | qfq | 2,595,520 | 29,767,450 | -2.74% |
| 2026-07-06 | 11.95 | 12.03 | 11.66 | 11.70 | 11.70 | qfq | 2,701,400 | 31,816,793 | -1.85% |
| 2026-07-03 | 11.67 | 12.19 | 11.67 | 11.92 | 11.92 | qfq | 4,044,839 | 48,525,694 | 1.97% |
| 2026-07-02 | 11.71 | 11.97 | 11.66 | 11.69 | 11.69 | qfq | 3,051,936 | 35,986,388 | -0.34% |
| 2026-07-01 | 11.60 | 11.90 | 11.52 | 11.73 | 11.73 | qfq | 3,270,999 | 38,391,954 | 1.03% |
| 2026-06-30 | 11.62 | 11.72 | 11.45 | 11.61 | 11.61 | qfq | 2,604,406 | 30,180,987 | -0.26% |
| 2026-06-29 | 11.80 | 11.80 | 11.32 | 11.64 | 11.64 | qfq | 3,018,665 | 34,890,082 | -0.60% |
| 2026-06-26 | 12.10 | 12.10 | 11.67 | 11.71 | 11.71 | qfq | 3,429,160 | 40,429,029 | -3.14% |
| 2026-06-25 | 12.34 | 12.39 | 12.04 | 12.09 | 12.09 | qfq | 3,224,740 | 39,265,507 | -2.42% |
| 2026-06-24 | 12.78 | 12.92 | 12.27 | 12.39 | 12.39 | qfq | 4,452,938 | 55,318,158 | -3.28% |
| 2026-06-23 | 12.92 | 13.10 | 12.75 | 12.81 | 12.81 | qfq | 3,618,804 | 46,865,330 | -1.00% |
| 2026-06-22 | 12.89 | 12.99 | 12.43 | 12.94 | 12.94 | qfq | 5,382,828 | 68,328,458 | -0.38% |
| 2026-06-18 | 13.05 | 13.27 | 12.91 | 12.99 | 12.99 | qfq | 4,135,020 | 54,059,285 | -0.99% |
| 2026-06-17 | 12.93 | 13.13 | 12.86 | 13.12 | 13.12 | qfq | 4,824,948 | 62,818,117 | 1.00% |
| 2026-06-16 | 12.95 | 13.02 | 12.47 | 12.99 | 12.99 | qfq | 6,397,200 | 81,561,630 | 0.15% |
| 2026-06-15 | 12.70 | 13.20 | 12.70 | 12.97 | 12.97 | qfq | 4,310,579 | 55,983,138 | 2.13% |
| 2026-06-12 | 12.49 | 12.85 | 12.46 | 12.70 | 12.70 | qfq | 4,292,320 | 54,448,118 | 2.25% |
| 2026-06-11 | 12.70 | 12.70 | 12.16 | 12.42 | 12.42 | qfq | 4,319,880 | 53,315,588 | -2.20% |
| 2026-06-10 | 12.69 | 12.93 | 12.50 | 12.70 | 12.70 | qfq | 3,268,100 | 41,502,976 | -0.78% |
| 2026-06-09 | 12.60 | 12.99 | 12.47 | 12.80 | 12.80 | qfq | 3,521,411 | 44,956,474 | 1.91% |
| 2026-06-08 | 12.52 | 12.87 | 12.36 | 12.56 | 12.56 | qfq | 3,616,100 | 45,630,151 | -1.18% |
| 2026-06-05 | 12.50 | 12.88 | 12.49 | 12.71 | 12.71 | qfq | 3,261,071 | 41,411,583 | 1.27% |
| 2026-06-04 | 12.70 | 12.82 | 12.45 | 12.55 | 12.55 | qfq | 3,091,946 | 38,927,496 | -1.95% |
| 2026-06-03 | 13.05 | 13.07 | 12.70 | 12.80 | 12.80 | qfq | 3,892,700 | 49,957,127 | -2.07% |
| 2026-06-02 | 13.34 | 13.36 | 12.96 | 13.07 | 13.07 | qfq | 3,269,240 | 42,757,205 | -1.95% |
| 2026-06-01 | 12.81 | 13.38 | 12.81 | 13.33 | 13.33 | qfq | 3,709,498 | 49,039,080 | 2.85% |
| 2026-05-29 | 13.25 | 13.26 | 12.88 | 12.96 | 12.96 | qfq | 3,185,800 | 41,466,984 | -1.59% |
| 2026-05-28 | 13.19 | 13.29 | 12.86 | 13.17 | 13.14 | qfq | 4,061,940 | 53,121,310 | -0.23% |
| 2026-05-27 | 13.72 | 13.80 | 13.13 | 13.20 | 13.17 | qfq | 5,374,317 | 71,596,306 | -3.79% |
| 2026-05-26 | 13.95 | 14.00 | 13.48 | 13.72 | 13.69 | qfq | 4,929,660 | 67,521,164 | -2.21% |
| 2026-05-25 | 14.14 | 14.28 | 13.87 | 14.03 | 14.00 | qfq | 3,815,657 | 53,476,200 | -0.64% |
| 2026-05-22 | 14.14 | 14.28 | 13.84 | 14.12 | 14.09 | qfq | 5,175,386 | 72,647,409 | 0.86% |
| 2026-05-21 | 14.64 | 14.79 | 13.98 | 14.00 | 13.97 | qfq | 5,552,362 | 79,778,850 | -4.24% |
| 2026-05-20 | 14.85 | 14.92 | 14.57 | 14.62 | 14.59 | qfq | 3,472,100 | 50,984,243 | -2.08% |
| 2026-05-19 | 14.51 | 14.95 | 14.51 | 14.93 | 14.90 | qfq | 3,964,198 | 58,685,348 | 2.47% |
| 2026-05-18 | 14.61 | 14.70 | 14.46 | 14.57 | 14.54 | qfq | 4,159,558 | 60,503,660 | -0.82% |
| 2026-05-15 | 14.65 | 15.00 | 14.50 | 14.69 | 14.66 | qfq | 4,666,055 | 68,573,963 | 0.07% |
| 2026-05-14 | 15.10 | 15.18 | 14.67 | 14.68 | 14.65 | qfq | 4,166,320 | 61,810,459 | -2.78% |
| 2026-05-13 | 15.11 | 15.18 | 14.88 | 15.10 | 15.07 | qfq | 4,374,060 | 65,833,925 | -0.20% |
| 2026-05-12 | 15.39 | 15.53 | 15.08 | 15.13 | 15.10 | qfq | 4,769,680 | 72,671,242 | -2.45% |
| 2026-05-11 | 15.35 | 15.56 | 15.18 | 15.51 | 15.48 | qfq | 8,034,480 | 123,442,435 | 1.31% |
| 2026-05-08 | 14.59 | 15.72 | 14.53 | 15.31 | 15.28 | qfq | 14,649,139 | 222,796,950 | 4.58% |
| 2026-05-07 | 14.44 | 14.71 | 14.36 | 14.64 | 14.61 | qfq | 6,479,715 | 94,227,225 | 2.74% |
| 2026-05-06 | 14.19 | 14.42 | 14.19 | 14.25 | 14.22 | qfq | 5,809,220 | 83,089,704 | 0.42% |
| 2026-04-30 | 14.51 | 14.57 | 14.10 | 14.19 | 14.16 | qfq | 6,084,414 | 86,626,249 | -2.61% |
| 2026-04-29 | 14.14 | 14.62 | 14.14 | 14.57 | 14.54 | qfq | 3,921,680 | 56,990,920 | 2.25% |
| 2026-04-28 | 14.39 | 14.57 | 14.20 | 14.25 | 14.22 | qfq | 2,817,240 | 40,434,924 | -1.66% |
| 2026-04-27 | 14.68 | 14.69 | 14.25 | 14.49 | 14.46 | qfq | 3,240,762 | 46,713,826 | 0.42% |
| 2026-04-24 | 14.45 | 14.53 | 14.22 | 14.43 | 14.40 | qfq | 2,762,620 | 39,679,696 | -0.14% |
| 2026-04-23 | 14.64 | 14.66 | 14.40 | 14.45 | 14.42 | qfq | 3,344,985 | 48,425,036 | -1.23% |
| 2026-04-22 | 14.61 | 14.65 | 14.52 | 14.63 | 14.60 | qfq | 2,468,885 | 36,029,754 | -0.27% |
| 2026-04-21 | 14.85 | 14.89 | 14.55 | 14.67 | 14.64 | qfq | 3,433,969 | 50,321,798 | -1.48% |
| 2026-04-20 | 14.90 | 14.97 | 14.85 | 14.89 | 14.86 | qfq | 2,256,730 | 33,618,986 | 0.00% |
| 2026-04-17 | 15.08 | 15.14 | 14.85 | 14.89 | 14.86 | qfq | 3,113,700 | 46,471,965 | -1.59% |
| 2026-04-16 | 14.87 | 15.15 | 14.82 | 15.13 | 15.10 | qfq | 3,620,451 | 54,362,686 | 1.82% |
| 2026-04-15 | 15.03 | 15.07 | 14.82 | 14.86 | 14.83 | qfq | 2,529,158 | 37,747,535 | -0.93% |
| 2026-04-14 | 15.12 | 15.20 | 14.87 | 15.00 | 14.97 | qfq | 2,998,386 | 44,914,723 | -0.33% |
| 2026-04-13 | 15.10 | 15.12 | 14.95 | 15.05 | 15.02 | qfq | 2,799,895 | 42,156,912 | -0.27% |
| 2026-04-10 | 15.26 | 15.36 | 15.00 | 15.09 | 15.06 | qfq | 4,033,614 | 61,233,644 | -0.53% |
| 2026-04-09 | 15.39 | 15.45 | 15.10 | 15.17 | 15.14 | qfq | 3,553,474 | 54,092,386 | -2.00% |
| 2026-04-08 | 15.36 | 15.50 | 15.32 | 15.48 | 15.45 | qfq | 4,438,264 | 68,467,993 | 1.71% |
| 2026-04-07 | 14.83 | 15.31 | 14.83 | 15.22 | 15.19 | qfq | 3,546,117 | 53,789,179 | 2.35% |
| 2026-04-03 | 15.46 | 15.46 | 14.82 | 14.87 | 14.84 | qfq | 3,788,358 | 56,689,073 | -3.06% |
| 2026-04-02 | 15.42 | 15.49 | 15.25 | 15.34 | 15.31 | qfq | 2,975,169 | 45,740,435 | -0.65% |
| 2026-04-01 | 15.74 | 15.98 | 15.34 | 15.44 | 15.41 | qfq | 4,206,300 | 65,397,645 | -1.03% |
| 2026-03-31 | 15.70 | 15.92 | 15.60 | 15.60 | 15.57 | qfq | 5,920,975 | 93,216,985 | 0.52% |
| 2026-03-30 | 15.07 | 15.60 | 15.00 | 15.52 | 15.49 | qfq | 6,628,062 | 102,125,967 | 1.57% |
| 2026-03-27 | 14.79 | 15.70 | 14.77 | 15.28 | 15.25 | qfq | 7,614,181 | 117,015,656 | 2.14% |
| 2026-03-26 | 15.19 | 15.41 | 14.88 | 14.96 | 14.93 | qfq | 3,540,183 | 53,435,122 | -0.66% |
| 2026-03-25 | 14.68 | 15.13 | 14.67 | 15.06 | 15.03 | qfq | 3,436,013 | 51,551,309 | 2.59% |
| 2026-03-24 | 14.50 | 14.72 | 14.20 | 14.68 | 14.65 | qfq | 4,341,785 | 62,873,800 | 3.31% |
| 2026-03-23 | 14.99 | 14.99 | 14.13 | 14.21 | 14.18 | qfq | 5,775,582 | 83,592,486 | -6.14% |
| 2026-03-20 | 15.71 | 15.78 | 15.14 | 15.14 | 15.11 | qfq | 4,564,725 | 70,008,998 | -3.51% |
| 2026-03-19 | 15.71 | 15.90 | 15.62 | 15.69 | 15.66 | qfq | 2,840,281 | 44,734,672 | -1.20% |
| 2026-03-18 | 15.60 | 15.90 | 15.55 | 15.88 | 15.85 | qfq | 3,604,432 | 56,871,032 | 1.79% |
| 2026-03-17 | 16.12 | 16.13 | 15.52 | 15.60 | 15.57 | qfq | 4,358,080 | 68,716,738 | -2.99% |
| 2026-03-16 | 15.52 | 16.11 | 15.52 | 16.08 | 16.05 | qfq | 5,615,802 | 89,334,262 | 3.34% |
| 2026-03-13 | 15.82 | 15.92 | 15.52 | 15.56 | 15.53 | qfq | 4,181,046 | 65,562,759 | -2.20% |
| 2026-03-12 | 16.10 | 16.20 | 15.90 | 15.91 | 15.88 | qfq | 3,283,921 | 52,598,554 | -1.49% |
| 2026-03-11 | 16.10 | 16.28 | 16.06 | 16.15 | 16.12 | qfq | 3,954,478 | 63,916,025 | 0.31% |
| 2026-03-10 | 16.24 | 16.33 | 16.07 | 16.10 | 16.07 | qfq | 4,748,780 | 76,845,288 | -0.31% |
| 2026-03-09 | 15.91 | 16.28 | 15.86 | 16.15 | 16.12 | qfq | 5,387,620 | 86,643,729 | 0.37% |
| 2026-03-06 | 15.70 | 16.10 | 15.67 | 16.09 | 16.06 | qfq | 5,724,972 | 91,706,242 | 2.09% |
| 2026-03-05 | 15.87 | 15.96 | 15.69 | 15.76 | 15.73 | qfq | 8,668,089 | 137,225,097 | 1.16% |
| 2026-03-04 | 16.66 | 16.68 | 15.38 | 15.58 | 15.55 | qfq | 16,218,684 | 257,193,795 | -7.26% |
| 2026-03-03 | 16.21 | 17.50 | 16.13 | 16.80 | 16.76 | qfq | 17,069,693 | 286,073,770 | 3.70% |
| 2026-03-02 | 16.78 | 16.79 | 16.15 | 16.20 | 16.17 | qfq | 7,728,680 | 126,797,053 | -2.64% |
| 2026-02-27 | 16.55 | 16.70 | 16.51 | 16.64 | 16.60 | qfq | 3,493,720 | 58,098,973 | 0.60% |
| 2026-02-26 | 16.52 | 16.69 | 16.45 | 16.54 | 16.50 | qfq | 3,510,016 | 58,125,826 | 0.24% |
| 2026-02-25 | 16.43 | 16.65 | 16.37 | 16.50 | 16.46 | qfq | 3,191,890 | 52,792,712 | 0.73% |
| 2026-02-24 | 16.46 | 16.50 | 16.30 | 16.38 | 16.35 | qfq | 2,761,198 | 45,280,128 | -0.06% |
| 2026-02-13 | 16.52 | 16.61 | 16.38 | 16.39 | 16.36 | qfq | 2,903,640 | 47,862,465 | -0.85% |
| 2026-02-12 | 16.61 | 16.69 | 16.41 | 16.53 | 16.49 | qfq | 3,122,120 | 51,698,934 | -0.48% |
| 2026-02-11 | 16.53 | 16.75 | 16.44 | 16.61 | 16.57 | qfq | 3,405,697 | 56,644,509 | 0.48% |
| 2026-02-10 | 16.45 | 16.69 | 16.41 | 16.53 | 16.49 | qfq | 3,705,484 | 61,327,877 | 0.73% |
| 2026-02-09 | 16.20 | 16.42 | 16.20 | 16.41 | 16.38 | qfq | 3,828,503 | 62,636,551 | 2.05% |
| 2026-02-06 | 16.21 | 16.31 | 16.06 | 16.08 | 16.05 | qfq | 4,014,720 | 64,904,074 | -1.11% |
| 2026-02-05 | 16.30 | 16.45 | 16.24 | 16.26 | 16.23 | qfq | 3,063,000 | 50,073,353 | -0.61% |
| 2026-02-04 | 16.32 | 16.43 | 16.23 | 16.36 | 16.33 | qfq | 3,247,800 | 53,011,296 | 0.12% |
| 2026-02-03 | 16.31 | 16.40 | 16.18 | 16.34 | 16.31 | qfq | 3,425,957 | 55,849,676 | 0.62% |
| 2026-02-02 | 16.30 | 16.56 | 16.19 | 16.24 | 16.21 | qfq | 5,430,448 | 89,125,907 | -0.31% |
| 2026-01-30 | 16.57 | 16.64 | 16.25 | 16.29 | 16.26 | qfq | 5,281,330 | 86,560,130 | -1.69% |
| 2026-01-29 | 16.60 | 16.86 | 16.32 | 16.57 | 16.53 | qfq | 5,295,603 | 88,192,139 | -0.36% |
| 2026-01-28 | 16.90 | 16.96 | 16.60 | 16.63 | 16.59 | qfq | 4,792,310 | 80,247,735 | -1.66% |
| 2026-01-27 | 16.92 | 17.09 | 16.52 | 16.91 | 16.87 | qfq | 8,208,542 | 137,943,707 | 0.59% |
| 2026-01-26 | 16.97 | 17.03 | 16.63 | 16.81 | 16.77 | qfq | 5,266,220 | 88,512,483 | -1.12% |
| 2026-01-23 | 17.05 | 17.08 | 16.92 | 17.00 | 16.96 | qfq | 4,938,678 | 83,935,957 | -0.18% |
| 2026-01-22 | 17.00 | 17.10 | 16.86 | 17.03 | 16.99 | qfq | 5,530,837 | 93,943,560 | 0.71% |
| 2026-01-21 | 16.48 | 17.30 | 16.43 | 16.91 | 16.87 | qfq | 10,783,317 | 183,200,252 | 2.05% |
| 2026-01-20 | 16.75 | 16.86 | 16.41 | 16.57 | 16.53 | qfq | 6,136,401 | 101,982,670 | -1.02% |
| 2026-01-19 | 16.96 | 16.97 | 16.65 | 16.74 | 16.70 | qfq | 5,547,200 | 92,894,772 | -1.01% |
| 2026-01-16 | 17.19 | 17.31 | 16.84 | 16.91 | 16.87 | qfq | 7,945,295 | 134,976,229 | -1.51% |
| 2026-01-15 | 17.35 | 17.54 | 17.08 | 17.17 | 17.13 | qfq | 10,295,170 | 177,782,861 | -1.60% |
| 2026-01-14 | 16.98 | 17.52 | 16.98 | 17.45 | 17.41 | qfq | 16,224,648 | 281,267,328 | 2.77% |
| 2026-01-13 | 17.46 | 17.48 | 16.92 | 16.98 | 16.94 | qfq | 11,389,780 | 195,372,072 | -2.36% |
| 2026-01-12 | 16.72 | 17.47 | 16.66 | 17.39 | 17.35 | qfq | 17,144,145 | 294,500,145 | 5.01% |
| 2026-01-09 | 16.35 | 16.56 | 16.33 | 16.56 | 16.52 | qfq | 8,663,105 | 142,604,879 | 0.98% |
| 2026-01-08 | 16.02 | 16.53 | 16.00 | 16.40 | 16.37 | qfq | 8,816,460 | 143,839,870 | 1.99% |
| 2026-01-07 | 16.20 | 16.26 | 16.00 | 16.08 | 16.05 | qfq | 5,867,866 | 94,446,413 | -0.86% |
| 2026-01-06 | 16.16 | 16.24 | 16.08 | 16.22 | 16.19 | qfq | 5,338,506 | 86,395,720 | 0.43% |
| 2026-01-05 | 15.98 | 16.16 | 15.91 | 16.15 | 16.12 | qfq | 5,356,188 | 86,066,724 | 1.38% |
| 2025-12-31 | 15.86 | 16.03 | 15.81 | 15.93 | 15.90 | qfq | 3,623,663 | 57,773,171 | 0.44% |
| 2025-12-30 | 15.88 | 16.06 | 15.84 | 15.86 | 15.83 | qfq | 3,413,900 | 54,320,541 | -0.75% |
| 2025-12-29 | 15.90 | 16.07 | 15.80 | 15.98 | 15.95 | qfq | 3,859,721 | 61,508,409 | 0.38% |
| 2025-12-26 | 15.99 | 16.00 | 15.79 | 15.92 | 15.89 | qfq | 4,196,183 | 66,717,242 | -0.25% |
| 2025-12-25 | 15.70 | 16.11 | 15.68 | 15.96 | 15.93 | qfq | 5,542,817 | 88,371,628 | 1.40% |
| 2025-12-24 | 15.59 | 15.75 | 15.49 | 15.74 | 15.71 | qfq | 3,495,886 | 54,884,893 | 0.90% |
| 2025-12-23 | 15.72 | 15.79 | 15.50 | 15.60 | 15.57 | qfq | 4,610,340 | 71,940,771 | -1.39% |
| 2025-12-22 | 15.47 | 15.97 | 15.47 | 15.82 | 15.79 | qfq | 6,755,735 | 106,791,853 | 2.00% |
| 2025-12-19 | 15.37 | 15.55 | 15.35 | 15.51 | 15.48 | qfq | 2,751,067 | 42,623,759 | 1.11% |
| 2025-12-18 | 15.26 | 15.46 | 15.23 | 15.34 | 15.31 | qfq | 2,880,619 | 44,247,581 | 0.33% |
| 2025-12-17 | 15.40 | 15.40 | 15.04 | 15.29 | 15.26 | qfq | 4,735,646 | 72,009,587 | -0.39% |
| 2025-12-16 | 15.48 | 15.53 | 15.24 | 15.35 | 15.32 | qfq | 3,596,637 | 55,302,377 | -0.78% |
| 2025-12-15 | 15.55 | 15.68 | 15.41 | 15.47 | 15.44 | qfq | 2,854,940 | 44,386,943 | -0.83% |
| 2025-12-12 | 15.70 | 15.77 | 15.56 | 15.60 | 15.57 | qfq | 2,721,350 | 42,599,446 | -0.06% |
| 2025-12-11 | 16.08 | 16.08 | 15.61 | 15.61 | 15.58 | qfq | 4,222,426 | 66,475,170 | -2.44% |
| 2025-12-10 | 15.92 | 16.04 | 15.84 | 16.00 | 15.97 | qfq | 2,487,242 | 39,649,011 | 0.31% |
| 2025-12-09 | 16.15 | 16.23 | 15.91 | 15.95 | 15.92 | qfq | 4,083,140 | 65,484,125 | -1.24% |
| 2025-12-08 | 16.17 | 16.29 | 16.13 | 16.15 | 16.12 | qfq | 3,197,469 | 51,784,838 | -0.12% |
| 2025-12-05 | 15.85 | 16.18 | 15.76 | 16.17 | 16.14 | qfq | 3,912,391 | 62,500,326 | 2.08% |
| 2025-12-04 | 15.95 | 16.02 | 15.79 | 15.84 | 15.81 | qfq | 3,386,980 | 53,786,612 | -1.00% |
| 2025-12-03 | 16.37 | 16.37 | 15.94 | 16.00 | 15.97 | qfq | 5,548,775 | 89,157,376 | -2.20% |
| 2025-12-02 | 16.66 | 16.67 | 16.33 | 16.36 | 16.33 | qfq | 3,946,020 | 64,776,320 | -1.80% |
| 2025-12-01 | 16.60 | 16.69 | 16.53 | 16.66 | 16.62 | qfq | 3,798,220 | 63,124,267 | 0.48% |
| 2025-11-28 | 16.47 | 16.58 | 16.35 | 16.58 | 16.54 | qfq | 2,336,580 | 38,538,162 | 0.61% |
| 2025-11-27 | 16.55 | 16.60 | 16.45 | 16.48 | 16.44 | qfq | 2,615,680 | 43,222,905 | -0.72% |
| 2025-11-26 | 16.75 | 16.87 | 16.54 | 16.60 | 16.56 | qfq | 3,589,466 | 59,902,835 | -1.01% |
| 2025-11-25 | 16.74 | 16.95 | 16.72 | 16.77 | 16.73 | qfq | 3,250,039 | 54,743,211 | 0.00% |
| 2025-11-24 | 16.50 | 16.82 | 16.24 | 16.77 | 16.73 | qfq | 5,032,500 | 83,464,629 | 2.69% |
| 2025-11-21 | 16.71 | 16.89 | 16.32 | 16.33 | 16.30 | qfq | 6,110,420 | 100,936,707 | -2.45% |
| 2025-11-20 | 17.06 | 17.07 | 16.73 | 16.74 | 16.70 | qfq | 5,060,909 | 85,295,668 | -1.88% |
| 2025-11-19 | 17.08 | 17.20 | 16.91 | 17.06 | 17.02 | qfq | 4,418,920 | 75,276,026 | -0.12% |
| 2025-11-18 | 16.96 | 17.18 | 16.87 | 17.08 | 17.04 | qfq | 4,413,705 | 75,236,672 | 0.41% |
| 2025-11-17 | 16.93 | 17.07 | 16.81 | 17.01 | 16.97 | qfq | 3,055,422 | 51,811,005 | 0.47% |
| 2025-11-14 | 17.00 | 17.14 | 16.88 | 16.93 | 16.89 | qfq | 3,299,180 | 56,224,807 | -0.59% |
| 2025-11-13 | 16.93 | 17.03 | 16.77 | 17.03 | 16.99 | qfq | 3,191,760 | 54,049,617 | 0.89% |
| 2025-11-12 | 17.17 | 17.17 | 16.83 | 16.88 | 16.84 | qfq | 5,056,300 | 85,655,177 | -1.69% |
| 2025-11-11 | 17.40 | 17.40 | 17.12 | 17.17 | 17.13 | qfq | 4,226,431 | 72,804,192 | -0.87% |
| 2025-11-10 | 17.20 | 17.33 | 17.17 | 17.32 | 17.28 | qfq | 3,785,536 | 65,278,971 | 0.70% |
| 2025-11-07 | 17.37 | 17.37 | 17.17 | 17.20 | 17.16 | qfq | 4,507,680 | 77,697,143 | -1.04% |
| 2025-11-06 | 17.49 | 17.49 | 17.33 | 17.38 | 17.34 | qfq | 4,284,105 | 74,475,930 | -0.69% |
| 2025-11-05 | 17.48 | 17.62 | 17.38 | 17.50 | 17.46 | qfq | 4,469,501 | 78,180,966 | -0.57% |
| 2025-11-04 | 17.79 | 17.80 | 17.51 | 17.60 | 17.56 | qfq | 4,947,381 | 87,140,656 | -1.07% |
| 2025-11-03 | 17.59 | 17.81 | 17.50 | 17.79 | 17.75 | qfq | 6,184,542 | 109,432,478 | 1.14% |
| 2025-10-31 | 17.38 | 17.66 | 17.37 | 17.59 | 17.55 | qfq | 6,920,642 | 121,650,339 | 1.03% |
| 2025-10-30 | 17.37 | 17.63 | 17.29 | 17.41 | 17.37 | qfq | 7,072,333 | 123,534,887 | 0.00% |
| 2025-10-29 | 17.50 | 17.50 | 17.29 | 17.41 | 17.37 | qfq | 3,920,897 | 68,090,149 | -0.11% |
| 2025-10-28 | 17.30 | 17.54 | 17.25 | 17.43 | 17.39 | qfq | 4,691,703 | 81,932,249 | 0.40% |
| 2025-10-27 | 17.40 | 17.43 | 17.26 | 17.36 | 17.32 | qfq | 4,278,001 | 74,078,779 | 0.35% |
| 2025-10-24 | 17.25 | 17.39 | 17.25 | 17.30 | 17.26 | qfq | 3,483,032 | 60,318,428 | 0.06% |
| 2025-10-23 | 17.08 | 17.32 | 16.91 | 17.29 | 17.25 | qfq | 3,764,408 | 64,370,678 | 1.23% |
| 2025-10-22 | 17.10 | 17.20 | 17.04 | 17.08 | 17.04 | qfq | 2,639,980 | 45,176,246 | -0.58% |
| 2025-10-21 | 16.99 | 17.19 | 16.93 | 17.18 | 17.14 | qfq | 3,879,900 | 66,347,687 | 1.12% |
| 2025-10-20 | 16.94 | 17.09 | 16.88 | 16.99 | 16.95 | qfq | 2,946,281 | 50,002,567 | 1.19% |
| 2025-10-17 | 17.20 | 17.28 | 16.74 | 16.79 | 16.75 | qfq | 5,496,360 | 93,473,365 | -2.50% |
| 2025-10-16 | 17.63 | 17.68 | 17.18 | 17.22 | 17.18 | qfq | 5,972,100 | 103,707,152 | -2.21% |
| 2025-10-15 | 17.47 | 17.65 | 17.28 | 17.61 | 17.57 | qfq | 5,338,799 | 93,556,613 | 0.86% |
| 2025-10-14 | 17.40 | 17.78 | 17.33 | 17.46 | 17.42 | qfq | 8,417,271 | 147,317,795 | 0.46% |
| 2025-10-13 | 16.92 | 17.43 | 16.76 | 17.38 | 17.34 | qfq | 6,586,775 | 113,519,525 | -0.52% |
| 2025-10-10 | 17.56 | 17.69 | 17.36 | 17.47 | 17.43 | qfq | 6,507,389 | 114,033,614 | -0.51% |
| 2025-10-09 | 17.44 | 17.58 | 17.32 | 17.56 | 17.52 | qfq | 6,205,201 | 108,471,397 | 0.69% |
| 2025-09-30 | 17.32 | 17.58 | 17.32 | 17.44 | 17.40 | qfq | 5,573,453 | 97,329,877 | 0.69% |
| 2025-09-29 | 17.40 | 17.47 | 17.05 | 17.32 | 17.28 | qfq | 5,668,676 | 97,801,641 | 1.11% |
| 2025-09-26 | 17.39 | 17.40 | 17.12 | 17.13 | 17.09 | qfq | 5,606,917 | 96,693,957 | -1.78% |
| 2025-09-25 | 17.61 | 17.74 | 17.41 | 17.44 | 17.40 | qfq | 6,952,050 | 122,127,572 | -0.85% |
| 2025-09-24 | 17.04 | 17.62 | 17.03 | 17.59 | 17.55 | qfq | 8,927,319 | 155,983,302 | 2.57% |
| 2025-09-23 | 17.32 | 17.35 | 16.84 | 17.15 | 17.11 | qfq | 8,038,180 | 136,970,189 | -1.49% |
| 2025-09-22 | 17.49 | 17.51 | 17.26 | 17.41 | 17.37 | qfq | 5,334,353 | 92,594,886 | -0.11% |
| 2025-09-19 | 17.46 | 17.65 | 17.34 | 17.43 | 17.39 | qfq | 5,862,525 | 102,424,605 | -0.23% |
| 2025-09-18 | 17.90 | 17.97 | 17.33 | 17.47 | 17.43 | qfq | 10,397,659 | 184,310,029 | -2.40% |
| 2025-09-17 | 17.96 | 17.96 | 17.77 | 17.90 | 17.86 | qfq | 5,718,300 | 102,100,411 | -0.22% |
| 2025-09-16 | 17.81 | 17.94 | 17.72 | 17.94 | 17.90 | qfq | 5,823,517 | 103,790,461 | 0.56% |
| 2025-09-15 | 18.00 | 18.00 | 17.75 | 17.84 | 17.80 | qfq | 6,193,820 | 110,511,173 | -1.05% |
| 2025-09-12 | 17.99 | 18.23 | 17.99 | 18.03 | 17.99 | qfq | 7,522,560 | 136,188,950 | 0.28% |
| 2025-09-11 | 17.89 | 17.98 | 17.68 | 17.98 | 17.94 | qfq | 7,275,120 | 130,043,697 | 0.50% |
| 2025-09-10 | 17.85 | 18.01 | 17.81 | 17.89 | 17.85 | qfq | 5,639,450 | 100,793,988 | 0.17% |
| 2025-09-09 | 18.27 | 18.27 | 17.83 | 17.86 | 17.82 | qfq | 6,792,745 | 122,205,097 | -2.08% |
| 2025-09-08 | 17.90 | 18.24 | 17.80 | 18.24 | 18.20 | qfq | 8,697,912 | 157,761,569 | 1.90% |
| 2025-09-05 | 17.66 | 17.90 | 17.42 | 17.90 | 17.86 | qfq | 7,020,500 | 124,375,123 | 1.42% |
| 2025-09-04 | 17.60 | 17.70 | 17.32 | 17.65 | 17.61 | qfq | 8,934,120 | 157,017,431 | 0.28% |
| 2025-09-03 | 17.97 | 18.15 | 17.57 | 17.60 | 17.56 | qfq | 8,129,627 | 145,181,777 | -2.06% |
| 2025-09-02 | 18.48 | 18.51 | 17.89 | 17.97 | 17.93 | qfq | 11,558,608 | 209,084,626 | -3.28% |
| 2025-09-01 | 18.42 | 18.60 | 18.34 | 18.58 | 18.54 | qfq | 10,710,200 | 197,803,471 | 0.87% |
| 2025-08-29 | 18.65 | 18.68 | 18.34 | 18.42 | 18.38 | qfq | 9,311,026 | 171,862,436 | -1.18% |
| 2025-08-28 | 18.56 | 18.72 | 17.91 | 18.64 | 18.60 | qfq | 17,166,676 | 315,063,096 | 0.43% |
| 2025-08-27 | 19.22 | 19.53 | 18.51 | 18.56 | 18.52 | qfq | 17,828,942 | 341,402,152 | -3.88% |
| 2025-08-26 | 19.60 | 19.60 | 19.29 | 19.31 | 19.27 | qfq | 17,208,226 | 333,570,441 | -1.63% |
| 2025-08-25 | 19.67 | 19.85 | 19.56 | 19.63 | 19.59 | qfq | 20,283,559 | 399,218,344 | -0.25% |
| 2025-08-22 | 19.70 | 19.75 | 19.31 | 19.68 | 19.64 | qfq | 20,516,159 | 401,616,121 | -1.06% |
| 2025-08-21 | 19.61 | 20.60 | 19.61 | 19.89 | 19.85 | qfq | 39,874,076 | 802,348,330 | 3.27% |
| 2025-08-20 | 19.36 | 19.48 | 19.14 | 19.26 | 19.22 | qfq | 15,329,010 | 295,310,359 | -1.48% |
| 2025-08-19 | 19.45 | 19.76 | 19.15 | 19.55 | 19.51 | qfq | 20,560,001 | 399,044,728 | 0.72% |
| 2025-08-18 | 19.35 | 19.52 | 19.32 | 19.41 | 19.37 | qfq | 17,329,914 | 336,598,265 | 0.05% |
| 2025-08-15 | 19.21 | 19.60 | 19.09 | 19.40 | 19.36 | qfq | 18,700,577 | 361,284,846 | -0.46% |
| 2025-08-14 | 19.70 | 20.33 | 19.48 | 19.49 | 19.45 | qfq | 25,755,105 | 511,565,639 | -2.06% |
| 2025-08-13 | 19.91 | 20.56 | 19.80 | 19.90 | 19.86 | qfq | 35,181,163 | 704,499,978 | -2.12% |
| 2025-08-12 | 19.47 | 20.82 | 19.08 | 20.33 | 20.29 | qfq | 38,740,627 | 765,145,079 | 4.52% |
| 2025-08-11 | 19.30 | 19.54 | 19.28 | 19.45 | 19.41 | qfq | 15,391,759 | 299,178,629 | 0.36% |
| 2025-08-08 | 19.35 | 19.61 | 19.20 | 19.38 | 19.34 | qfq | 19,675,720 | 381,985,449 | -0.72% |
| 2025-08-07 | 19.69 | 19.82 | 19.35 | 19.52 | 19.35 | qfq | 32,060,397 | 626,439,075 | -1.91% |
| 2025-08-06 | 20.95 | 21.00 | 19.87 | 19.90 | 19.73 | qfq | 45,069,113 | 915,078,605 | -5.33% |
| 2025-08-05 | 21.66 | 22.19 | 21.00 | 21.02 | 20.84 | qfq | 32,438,900 | 690,028,349 | -2.46% |
| 2025-08-04 | 20.80 | 22.09 | 20.61 | 21.55 | 21.36 | qfq | 34,249,812 | 733,484,433 | -0.69% |
| 2025-08-01 | 22.69 | 22.69 | 21.65 | 21.70 | 21.51 | qfq | 40,230,152 | 893,130,459 | -4.32% |
| 2025-07-31 | 21.50 | 22.68 | 21.10 | 22.68 | 22.48 | qfq | 52,301,666 | 1,156,115,928 | 3.04% |
| 2025-07-30 | 22.30 | 23.11 | 21.68 | 22.01 | 21.82 | qfq | 50,047,532 | 1,115,535,318 | -2.18% |
| 2025-07-29 | 22.09 | 23.15 | 21.88 | 22.50 | 22.30 | qfq | 57,068,681 | 1,285,098,186 | 0.49% |
| 2025-07-28 | 21.60 | 22.72 | 21.02 | 22.39 | 22.19 | qfq | 60,325,340 | 1,322,176,104 | 1.91% |
| 2025-07-25 | 21.23 | 22.36 | 20.92 | 21.97 | 21.78 | qfq | 66,063,014 | 1,442,519,516 | 1.81% |
| 2025-07-24 | 21.96 | 23.25 | 21.40 | 21.58 | 21.39 | qfq | 86,001,137 | 1,897,705,132 | -4.68% |
| 2025-07-23 | 20.00 | 22.64 | 19.11 | 22.64 | 22.44 | qfq | 107,755,181 | 2,312,625,546 | 10.01% |
| 2025-07-22 | 20.18 | 21.16 | 19.09 | 20.58 | 20.40 | qfq | 78,790,235 | 1,583,367,055 | 1.73% |
| 2025-07-21 | 20.16 | 21.60 | 20.04 | 20.23 | 20.05 | qfq | 76,933,675 | 1,599,696,214 | -3.57% |
| 2025-07-18 | 20.71 | 22.14 | 20.71 | 20.98 | 20.80 | qfq | 102,543,552 | 2,193,885,471 | 1.30% |
| 2025-07-17 | 18.86 | 20.71 | 18.29 | 20.71 | 20.53 | qfq | 97,706,810 | 1,897,623,284 | 9.98% |
| 2025-07-16 | 19.48 | 20.40 | 18.62 | 18.83 | 18.66 | qfq | 82,924,042 | 1,601,682,230 | -7.10% |
| 2025-07-15 | 19.67 | 21.64 | 19.58 | 20.27 | 20.09 | qfq | 119,696,946 | 2,468,408,692 | 3.05% |
| 2025-07-14 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | qfq | 6,571,404 | 129,259,517 | 10.01% |
| 2025-07-11 | 17.50 | 17.88 | 16.93 | 17.88 | 17.72 | qfq | 43,199,045 | 758,908,437 | 10.03% |
| 2025-07-10 | 16.21 | 16.38 | 16.10 | 16.25 | 16.11 | qfq | 7,216,100 | 117,053,390 | -0.31% |
| 2025-07-09 | 16.63 | 16.63 | 16.24 | 16.30 | 16.16 | qfq | 11,763,401 | 192,766,278 | -2.04% |
| 2025-07-08 | 16.66 | 16.83 | 16.48 | 16.64 | 16.49 | qfq | 12,110,020 | 200,917,884 | 0.48% |
| 2025-07-07 | 16.22 | 16.79 | 16.21 | 16.56 | 16.41 | qfq | 11,837,502 | 195,360,166 | 0.98% |
| 2025-07-04 | 16.50 | 16.64 | 16.27 | 16.40 | 16.26 | qfq | 13,490,021 | 222,057,974 | -0.43% |
| 2025-07-03 | 16.59 | 16.74 | 16.33 | 16.47 | 16.33 | qfq | 17,245,501 | 283,981,025 | -1.32% |
| 2025-07-02 | 17.20 | 17.21 | 16.65 | 16.69 | 16.54 | qfq | 27,092,260 | 458,374,835 | -0.30% |
| 2025-07-01 | 17.00 | 17.30 | 16.64 | 16.74 | 16.59 | qfq | 37,861,231 | 637,398,830 | -3.57% |
| 2025-06-30 | 16.19 | 17.36 | 15.90 | 17.36 | 17.21 | qfq | 34,923,916 | 586,923,668 | 10.01% |
| 2025-06-27 | 15.44 | 16.08 | 15.44 | 15.78 | 15.64 | qfq | 17,444,667 | 275,977,749 | 2.00% |
| 2025-06-26 | 15.54 | 15.75 | 15.41 | 15.47 | 15.33 | qfq | 13,982,266 | 217,488,584 | -1.09% |
| 2025-06-25 | 15.17 | 15.75 | 15.11 | 15.64 | 15.50 | qfq | 18,215,118 | 281,516,348 | 3.17% |
| 2025-06-24 | 14.96 | 15.25 | 14.96 | 15.16 | 15.03 | qfq | 13,363,852 | 202,342,424 | -0.20% |
| 2025-06-23 | 14.88 | 15.35 | 14.83 | 15.19 | 15.06 | qfq | 13,407,260 | 202,464,796 | 2.08% |
| 2025-06-20 | 14.97 | 15.43 | 14.84 | 14.88 | 14.75 | qfq | 19,610,432 | 294,312,951 | -3.63% |
| 2025-06-19 | 16.21 | 16.78 | 15.40 | 15.44 | 15.30 | qfq | 33,603,550 | 541,135,060 | 0.78% |
| 2025-06-18 | 15.50 | 15.58 | 15.24 | 15.32 | 15.19 | qfq | 12,638,360 | 194,382,838 | -0.58% |
| 2025-06-17 | 15.21 | 15.58 | 15.05 | 15.41 | 15.27 | qfq | 17,339,223 | 265,685,421 | 0.00% |
| 2025-06-16 | 14.64 | 15.50 | 14.59 | 15.41 | 15.27 | qfq | 21,283,825 | 322,429,277 | 4.12% |
| 2025-06-13 | 14.51 | 15.14 | 14.41 | 14.80 | 14.67 | qfq | 15,878,290 | 235,231,289 | 1.02% |
| 2025-06-12 | 14.54 | 14.92 | 14.43 | 14.65 | 14.52 | qfq | 7,398,860 | 108,083,731 | 0.69% |
| 2025-06-11 | 14.55 | 14.64 | 14.49 | 14.55 | 14.42 | qfq | 3,750,800 | 54,702,428 | 0.14% |
| 2025-06-10 | 14.74 | 14.76 | 14.33 | 14.53 | 14.40 | qfq | 6,657,121 | 96,738,179 | -1.49% |
| 2025-06-09 | 14.68 | 14.79 | 14.68 | 14.75 | 14.62 | qfq | 4,405,585 | 64,963,108 | 0.27% |
| 2025-06-06 | 14.74 | 14.83 | 14.65 | 14.71 | 14.58 | qfq | 4,387,840 | 64,605,005 | -0.20% |
| 2025-06-05 | 14.62 | 14.78 | 14.52 | 14.74 | 14.61 | qfq | 5,399,692 | 79,115,176 | 1.17% |
| 2025-06-04 | 14.54 | 14.62 | 14.50 | 14.57 | 14.44 | qfq | 3,079,480 | 44,847,931 | 0.21% |
| 2025-06-03 | 14.55 | 14.75 | 14.50 | 14.54 | 14.41 | qfq | 3,467,100 | 50,604,289 | -0.34% |
| 2025-05-30 | 14.80 | 14.84 | 14.54 | 14.59 | 14.46 | qfq | 4,686,920 | 68,621,132 | -1.95% |
| 2025-05-29 | 14.60 | 14.88 | 14.58 | 14.88 | 14.75 | qfq | 6,879,897 | 101,774,590 | 1.99% |
| 2025-05-28 | 14.46 | 14.69 | 14.44 | 14.59 | 14.46 | qfq | 4,803,177 | 70,009,828 | 0.83% |
| 2025-05-27 | 14.53 | 14.56 | 14.35 | 14.47 | 14.34 | qfq | 4,046,252 | 58,351,012 | -0.62% |
| 2025-05-26 | 14.34 | 14.71 | 14.34 | 14.56 | 14.43 | qfq | 5,324,152 | 77,390,148 | 1.61% |
| 2025-05-23 | 14.52 | 14.69 | 14.32 | 14.33 | 14.20 | qfq | 5,707,917 | 82,690,659 | -1.24% |
| 2025-05-22 | 14.82 | 14.87 | 14.50 | 14.51 | 14.38 | qfq | 8,798,100 | 128,941,165 | -2.62% |
| 2025-05-21 | 15.07 | 15.07 | 14.89 | 14.90 | 14.77 | qfq | 6,049,418 | 90,370,888 | -1.06% |
| 2025-05-20 | 15.00 | 15.10 | 14.82 | 15.06 | 14.93 | qfq | 7,719,665 | 115,713,367 | 0.27% |
| 2025-05-19 | 14.93 | 15.04 | 14.83 | 15.02 | 14.89 | qfq | 6,319,057 | 94,545,666 | 0.60% |
| 2025-05-16 | 15.27 | 15.27 | 14.91 | 14.93 | 14.80 | qfq | 13,522,388 | 202,816,839 | -2.74% |
| 2025-05-15 | 15.86 | 15.87 | 15.20 | 15.35 | 15.22 | qfq | 19,520,057 | 302,618,154 | -2.79% |
| 2025-05-14 | 15.14 | 15.80 | 15.05 | 15.79 | 15.65 | qfq | 25,332,685 | 393,898,015 | 4.22% |
| 2025-05-13 | 15.20 | 15.56 | 15.01 | 15.15 | 15.02 | qfq | 16,852,280 | 257,112,907 | 0.87% |
| 2025-05-12 | 14.91 | 15.09 | 14.86 | 15.02 | 14.89 | qfq | 9,895,200 | 148,352,152 | 1.76% |
| 2025-05-09 | 15.00 | 15.05 | 14.66 | 14.76 | 14.63 | qfq | 8,430,640 | 124,675,995 | -2.06% |
| 2025-05-08 | 14.75 | 15.07 | 14.75 | 15.07 | 14.94 | qfq | 10,587,740 | 158,487,796 | 1.55% |
| 2025-05-07 | 15.00 | 15.06 | 14.63 | 14.84 | 14.71 | qfq | 10,974,818 | 162,486,090 | 0.54% |
| 2025-05-06 | 14.30 | 14.80 | 14.28 | 14.76 | 14.63 | qfq | 8,071,177 | 118,042,572 | 3.94% |
| 2025-04-30 | 13.85 | 14.33 | 13.85 | 14.20 | 14.08 | qfq | 9,763,820 | 138,180,038 | -1.59% |
| 2025-04-29 | 14.40 | 14.58 | 14.24 | 14.43 | 14.30 | qfq | 4,379,100 | 63,412,342 | 0.00% |
| 2025-04-28 | 14.75 | 14.79 | 14.36 | 14.43 | 14.30 | qfq | 6,708,640 | 97,226,792 | -1.90% |
| 2025-04-25 | 14.68 | 14.84 | 14.59 | 14.71 | 14.58 | qfq | 4,404,740 | 64,825,993 | 0.27% |
| 2025-04-24 | 14.87 | 14.94 | 14.58 | 14.67 | 14.54 | qfq | 5,957,820 | 87,799,763 | -1.68% |
| 2025-04-23 | 14.98 | 15.05 | 14.84 | 14.92 | 14.79 | qfq | 6,855,103 | 102,440,587 | 0.61% |
| 2025-04-22 | 14.90 | 15.00 | 14.78 | 14.83 | 14.70 | qfq | 7,778,360 | 115,714,989 | -0.47% |
| 2025-04-21 | 14.48 | 15.10 | 14.35 | 14.90 | 14.77 | qfq | 9,727,540 | 143,522,125 | 2.76% |
| 2025-04-18 | 14.20 | 14.61 | 14.18 | 14.50 | 14.37 | qfq | 6,742,220 | 97,058,252 | 1.68% |
| 2025-04-17 | 14.34 | 14.52 | 14.20 | 14.26 | 14.13 | qfq | 5,041,900 | 72,546,004 | -0.90% |
| 2025-04-16 | 14.55 | 14.62 | 14.15 | 14.39 | 14.26 | qfq | 6,764,277 | 97,258,456 | -1.64% |
| 2025-04-15 | 14.77 | 14.86 | 14.52 | 14.63 | 14.50 | qfq | 7,320,700 | 107,092,876 | -1.28% |
| 2025-04-14 | 14.85 | 15.08 | 14.75 | 14.82 | 14.69 | qfq | 9,943,380 | 147,839,192 | 1.09% |
| 2025-04-11 | 14.60 | 14.86 | 14.48 | 14.66 | 14.53 | qfq | 10,266,802 | 151,145,598 | -0.68% |
| 2025-04-10 | 14.90 | 15.15 | 14.68 | 14.76 | 14.63 | qfq | 15,453,541 | 230,349,847 | 1.03% |
| 2025-04-09 | 13.66 | 14.68 | 13.20 | 14.61 | 14.48 | qfq | 18,666,461 | 263,069,614 | 5.26% |
| 2025-04-08 | 13.85 | 14.19 | 13.34 | 13.88 | 13.76 | qfq | 18,210,542 | 249,992,773 | -1.49% |
| 2025-04-07 | 14.50 | 14.93 | 14.09 | 14.09 | 13.97 | qfq | 9,227,500 | 131,306,911 | -10.03% |
| 2025-04-03 | 15.82 | 16.09 | 15.64 | 15.66 | 15.52 | qfq | 10,793,400 | 170,672,753 | -2.85% |
| 2025-04-02 | 16.13 | 16.35 | 16.05 | 16.12 | 15.98 | qfq | 8,512,532 | 137,642,605 | -0.19% |
| 2025-04-01 | 16.20 | 16.37 | 16.01 | 16.15 | 16.01 | qfq | 11,840,252 | 191,858,394 | 0.06% |
| 2025-03-31 | 16.50 | 16.55 | 15.62 | 16.14 | 16.00 | qfq | 22,965,560 | 367,347,097 | -3.47% |
| 2025-03-28 | 16.95 | 17.35 | 16.66 | 16.72 | 16.57 | qfq | 14,877,560 | 251,401,806 | -1.47% |
| 2025-03-27 | 17.34 | 17.40 | 16.92 | 16.97 | 16.82 | qfq | 17,615,609 | 301,081,665 | -2.47% |
| 2025-03-26 | 17.61 | 17.82 | 17.36 | 17.40 | 17.25 | qfq | 20,512,781 | 360,288,653 | -0.97% |
| 2025-03-25 | 18.63 | 18.63 | 17.43 | 17.57 | 17.42 | qfq | 37,665,703 | 673,743,452 | -6.59% |
| 2025-03-24 | 20.20 | 20.50 | 18.71 | 18.81 | 18.65 | qfq | 50,145,407 | 966,099,848 | -9.52% |
| 2025-03-21 | 19.53 | 21.82 | 19.51 | 20.79 | 20.61 | qfq | 71,481,996 | 1,500,764,336 | 4.79% |
| 2025-03-20 | 19.05 | 20.20 | 18.70 | 19.84 | 19.67 | qfq | 41,369,773 | 809,205,596 | 3.23% |
| 2025-03-19 | 18.81 | 19.68 | 18.41 | 19.22 | 19.05 | qfq | 37,473,623 | 717,638,688 | 1.10% |
| 2025-03-18 | 18.58 | 19.89 | 18.29 | 19.01 | 18.84 | qfq | 45,311,940 | 863,903,562 | 1.98% |
| 2025-03-17 | 19.10 | 19.28 | 18.63 | 18.64 | 18.48 | qfq | 32,590,840 | 613,787,801 | 0.00% |
| 2025-03-14 | 18.85 | 19.37 | 18.38 | 18.64 | 18.48 | qfq | 42,566,611 | 799,795,660 | -1.64% |
| 2025-03-13 | 17.65 | 19.10 | 17.46 | 18.95 | 18.78 | qfq | 49,698,147 | 906,811,738 | 6.34% |
| 2025-03-12 | 16.93 | 18.50 | 16.86 | 17.82 | 17.66 | qfq | 54,090,890 | 974,270,657 | 5.95% |
| 2025-03-11 | 16.50 | 16.87 | 16.33 | 16.82 | 16.67 | qfq | 9,094,144 | 151,710,400 | 0.24% |
| 2025-03-10 | 17.36 | 17.36 | 16.60 | 16.78 | 16.63 | qfq | 24,217,245 | 408,179,293 | -5.09% |
| 2025-03-07 | 17.44 | 17.84 | 17.33 | 17.68 | 17.52 | qfq | 18,372,223 | 324,103,795 | 0.86% |
| 2025-03-06 | 17.40 | 17.78 | 17.30 | 17.53 | 17.38 | qfq | 22,176,474 | 388,924,400 | 1.33% |
| 2025-03-05 | 16.99 | 17.33 | 16.90 | 17.30 | 17.15 | qfq | 15,468,479 | 264,958,189 | 1.82% |
| 2025-03-04 | 16.31 | 17.10 | 16.29 | 16.99 | 16.84 | qfq | 15,289,083 | 257,081,027 | 2.60% |
| 2025-03-03 | 16.37 | 16.90 | 16.15 | 16.56 | 16.41 | qfq | 17,147,689 | 283,624,856 | 2.10% |
| 2025-02-28 | 16.80 | 16.89 | 16.15 | 16.22 | 16.08 | qfq | 13,560,400 | 223,537,880 | -4.64% |
| 2025-02-27 | 17.46 | 17.53 | 16.68 | 17.01 | 16.86 | qfq | 18,522,512 | 316,738,103 | -2.91% |
| 2025-02-26 | 17.70 | 17.77 | 17.26 | 17.52 | 17.37 | qfq | 21,950,948 | 383,300,430 | 0.34% |
| 2025-02-25 | 17.88 | 18.04 | 17.39 | 17.46 | 17.31 | qfq | 50,226,849 | 889,825,525 | -6.58% |
| 2025-02-24 | 17.20 | 18.69 | 17.01 | 18.69 | 18.53 | qfq | 58,824,139 | 1,079,470,370 | 10.01% |
| 2025-02-21 | 16.56 | 17.03 | 16.51 | 16.99 | 16.84 | qfq | 10,019,657 | 168,574,935 | 2.72% |
| 2025-02-20 | 16.64 | 16.75 | 16.45 | 16.54 | 16.39 | qfq | 8,744,246 | 144,981,461 | -1.49% |
| 2025-02-19 | 16.55 | 16.84 | 16.42 | 16.79 | 16.64 | qfq | 9,589,772 | 160,112,954 | 2.07% |
| 2025-02-18 | 16.99 | 17.25 | 16.34 | 16.45 | 16.31 | qfq | 14,013,815 | 234,588,341 | -4.08% |
| 2025-02-17 | 17.26 | 17.65 | 17.02 | 17.15 | 17.00 | qfq | 20,105,254 | 348,573,641 | 1.24% |
| 2025-02-14 | 16.93 | 17.11 | 16.32 | 16.94 | 16.79 | qfq | 20,117,450 | 337,872,998 | 3.80% |
| 2025-02-13 | 16.40 | 16.62 | 16.10 | 16.32 | 16.18 | qfq | 9,090,678 | 148,574,535 | -1.03% |
| 2025-02-12 | 16.18 | 16.70 | 16.16 | 16.49 | 16.35 | qfq | 10,945,577 | 179,851,510 | 2.74% |
| 2025-02-11 | 16.17 | 16.24 | 15.83 | 16.05 | 15.91 | qfq | 7,429,577 | 119,394,733 | -0.74% |
| 2025-02-10 | 15.76 | 16.18 | 15.71 | 16.17 | 16.03 | qfq | 9,152,280 | 146,418,588 | 3.06% |
| 2025-02-07 | 15.50 | 15.94 | 15.40 | 15.69 | 15.55 | qfq | 9,242,782 | 144,543,314 | 1.62% |
| 2025-02-06 | 15.10 | 15.47 | 15.02 | 15.44 | 15.30 | qfq | 7,251,642 | 110,884,143 | 1.58% |
| 2025-02-05 | 15.08 | 15.28 | 14.98 | 15.20 | 15.07 | qfq | 6,766,140 | 102,623,895 | 2.98% |
| 2025-01-27 | 14.93 | 15.14 | 14.74 | 14.76 | 14.63 | qfq | 6,510,720 | 97,105,615 | -0.20% |
| 2025-01-24 | 14.41 | 14.80 | 14.38 | 14.79 | 14.66 | qfq | 5,316,114 | 77,885,369 | 2.57% |
| 2025-01-23 | 14.58 | 14.82 | 14.41 | 14.42 | 14.29 | qfq | 5,180,600 | 75,898,256 | -0.07% |
| 2025-01-22 | 14.60 | 14.60 | 14.36 | 14.43 | 14.30 | qfq | 2,904,630 | 42,001,047 | -1.16% |
| 2025-01-21 | 14.55 | 14.78 | 14.43 | 14.60 | 14.47 | qfq | 4,452,134 | 64,707,573 | -0.61% |
| 2025-01-20 | 15.00 | 15.00 | 14.65 | 14.69 | 14.56 | qfq | 4,147,576 | 61,099,630 | -0.20% |
| 2025-01-17 | 14.44 | 14.91 | 14.30 | 14.72 | 14.59 | qfq | 6,867,852 | 100,593,856 | 1.66% |
| 2025-01-16 | 14.58 | 14.77 | 14.32 | 14.48 | 14.35 | qfq | 3,816,914 | 55,397,848 | 0.00% |
| 2025-01-15 | 14.53 | 14.66 | 14.38 | 14.48 | 14.35 | qfq | 4,945,100 | 71,746,375 | -0.14% |
| 2025-01-14 | 13.90 | 14.50 | 13.88 | 14.50 | 14.37 | qfq | 6,427,740 | 91,759,217 | 4.54% |
| 2025-01-13 | 13.65 | 13.87 | 13.42 | 13.87 | 13.75 | qfq | 3,779,400 | 51,762,371 | 0.51% |
| 2025-01-10 | 14.31 | 14.35 | 13.78 | 13.80 | 13.68 | qfq | 5,220,200 | 73,387,656 | -3.02% |
| 2025-01-09 | 14.12 | 14.56 | 14.12 | 14.23 | 14.11 | qfq | 4,807,900 | 68,727,060 | -0.14% |
| 2025-01-08 | 14.30 | 14.39 | 13.79 | 14.25 | 14.13 | qfq | 6,307,700 | 89,072,645 | -0.90% |
| 2025-01-07 | 14.20 | 14.39 | 14.06 | 14.38 | 14.25 | qfq | 5,694,259 | 80,960,819 | 1.70% |
| 2025-01-06 | 14.33 | 14.34 | 13.95 | 14.14 | 14.02 | qfq | 6,494,852 | 91,722,374 | -1.33% |
| 2025-01-03 | 15.11 | 15.28 | 14.33 | 14.33 | 14.20 | qfq | 7,921,700 | 116,304,840 | -5.16% |
| 2025-01-02 | 15.88 | 15.89 | 14.84 | 15.11 | 14.98 | qfq | 11,945,064 | 184,174,390 | -4.85% |
| 2024-12-31 | 16.70 | 16.89 | 15.88 | 15.88 | 15.74 | qfq | 10,195,295 | 166,133,217 | -4.11% |
| 2024-12-30 | 16.77 | 16.94 | 16.50 | 16.56 | 16.41 | qfq | 7,356,620 | 122,701,568 | 0.49% |
| 2024-12-27 | 16.46 | 16.94 | 16.34 | 16.48 | 16.34 | qfq | 7,962,340 | 132,689,419 | 0.37% |
| 2024-12-26 | 16.07 | 16.74 | 15.96 | 16.42 | 16.28 | qfq | 8,811,124 | 144,707,408 | 2.18% |
| 2024-12-25 | 16.28 | 16.45 | 15.92 | 16.07 | 15.93 | qfq | 6,655,193 | 107,200,491 | -2.01% |
| 2024-12-24 | 16.54 | 16.91 | 16.17 | 16.40 | 16.26 | qfq | 8,721,292 | 143,440,392 | 0.99% |
| 2024-12-23 | 17.12 | 17.24 | 16.10 | 16.24 | 16.10 | qfq | 11,087,900 | 183,812,713 | -5.14% |
| 2024-12-20 | 16.85 | 17.17 | 16.69 | 17.12 | 16.97 | qfq | 9,458,940 | 160,412,543 | 0.59% |
| 2024-12-19 | 16.02 | 17.07 | 15.96 | 17.02 | 16.87 | qfq | 15,653,520 | 260,742,884 | 4.03% |
| 2024-12-18 | 16.10 | 16.64 | 15.82 | 16.36 | 16.22 | qfq | 11,905,435 | 194,965,306 | 2.96% |
| 2024-12-17 | 16.50 | 16.54 | 15.82 | 15.89 | 15.75 | qfq | 8,945,500 | 144,069,470 | -3.76% |
| 2024-12-16 | 16.88 | 16.94 | 16.39 | 16.51 | 16.37 | qfq | 7,804,542 | 129,346,602 | -2.19% |
| 2024-12-13 | 17.25 | 17.40 | 16.87 | 16.88 | 16.73 | qfq | 11,716,660 | 200,345,791 | -3.54% |
| 2024-12-12 | 17.43 | 17.57 | 17.30 | 17.50 | 17.35 | qfq | 9,378,995 | 163,521,189 | 0.23% |
| 2024-12-11 | 17.19 | 17.47 | 17.10 | 17.46 | 17.31 | qfq | 9,643,380 | 166,638,535 | 1.45% |
| 2024-12-10 | 17.69 | 17.73 | 17.15 | 17.21 | 17.06 | qfq | 13,055,000 | 227,343,702 | 0.12% |
| 2024-12-09 | 17.34 | 17.59 | 16.99 | 17.19 | 17.04 | qfq | 8,957,841 | 154,578,934 | -0.64% |
| 2024-12-06 | 17.32 | 17.45 | 17.09 | 17.30 | 17.15 | qfq | 11,177,436 | 193,358,115 | 0.12% |
| 2024-12-05 | 16.66 | 17.76 | 16.56 | 17.28 | 17.13 | qfq | 16,814,820 | 291,254,925 | 3.72% |
| 2024-12-04 | 17.02 | 17.09 | 16.52 | 16.66 | 16.51 | qfq | 8,768,046 | 147,121,545 | -2.91% |
| 2024-12-03 | 17.30 | 17.35 | 16.88 | 17.16 | 17.01 | qfq | 9,285,280 | 158,624,113 | -0.46% |
| 2024-12-02 | 16.89 | 17.35 | 16.70 | 17.24 | 17.09 | qfq | 12,868,091 | 219,934,472 | 2.25% |
| 2024-11-29 | 16.50 | 17.02 | 16.35 | 16.86 | 16.71 | qfq | 13,539,331 | 226,882,402 | 1.69% |
| 2024-11-28 | 16.86 | 17.37 | 16.51 | 16.58 | 16.43 | qfq | 14,818,340 | 250,192,012 | -0.54% |
| 2024-11-27 | 16.13 | 16.69 | 15.57 | 16.67 | 16.52 | qfq | 15,232,912 | 244,986,614 | 2.27% |
| 2024-11-26 | 16.70 | 17.06 | 16.30 | 16.30 | 16.16 | qfq | 12,369,428 | 204,899,753 | -2.98% |
| 2024-11-25 | 17.29 | 17.39 | 16.25 | 16.80 | 16.65 | qfq | 20,528,291 | 341,028,292 | -2.33% |
| 2024-11-22 | 17.78 | 18.10 | 17.14 | 17.20 | 17.05 | qfq | 25,890,920 | 456,538,443 | -3.10% |
| 2024-11-21 | 18.15 | 18.30 | 17.58 | 17.75 | 17.59 | qfq | 42,245,866 | 755,119,855 | -1.00% |
| 2024-11-20 | 16.17 | 17.93 | 16.12 | 17.93 | 17.77 | qfq | 35,352,664 | 622,648,273 | 10.00% |
| 2024-11-19 | 15.98 | 16.30 | 15.80 | 16.30 | 16.16 | qfq | 7,411,660 | 119,134,461 | 2.19% |
| 2024-11-18 | 16.69 | 16.87 | 15.81 | 15.95 | 15.81 | qfq | 11,025,087 | 177,601,452 | -4.43% |
| 2024-11-15 | 17.09 | 17.50 | 16.68 | 16.69 | 16.54 | qfq | 11,060,968 | 189,496,385 | -2.40% |
| 2024-11-14 | 18.00 | 18.05 | 17.07 | 17.10 | 16.95 | qfq | 16,019,124 | 279,650,103 | -4.95% |
| 2024-11-13 | 17.34 | 18.00 | 17.28 | 17.99 | 17.83 | qfq | 21,137,105 | 376,842,840 | 3.21% |
| 2024-11-12 | 17.76 | 18.00 | 17.20 | 17.43 | 17.28 | qfq | 13,290,225 | 233,840,355 | -1.47% |
| 2024-11-11 | 17.08 | 17.70 | 16.90 | 17.69 | 17.53 | qfq | 14,185,424 | 247,735,975 | 3.81% |
| 2024-11-08 | 17.10 | 17.35 | 16.99 | 17.04 | 16.89 | qfq | 11,846,951 | 203,423,948 | 0.95% |
| 2024-11-07 | 16.48 | 16.88 | 16.25 | 16.88 | 16.73 | qfq | 7,898,794 | 131,337,106 | 2.37% |
| 2024-11-06 | 16.55 | 16.89 | 16.39 | 16.49 | 16.35 | qfq | 9,500,791 | 158,065,061 | -0.18% |
| 2024-11-05 | 15.98 | 16.63 | 15.86 | 16.52 | 16.38 | qfq | 9,750,008 | 159,497,770 | 3.70% |
| 2024-11-04 | 15.89 | 16.03 | 15.81 | 15.93 | 15.79 | qfq | 7,143,984 | 113,565,886 | 0.31% |
| 2024-11-01 | 16.73 | 16.74 | 15.84 | 15.88 | 15.74 | qfq | 10,109,285 | 163,593,406 | -5.14% |
| 2024-10-31 | 16.76 | 16.85 | 16.39 | 16.74 | 16.59 | qfq | 9,235,593 | 153,828,288 | 0.12% |
| 2024-10-30 | 16.58 | 16.91 | 16.45 | 16.72 | 16.57 | qfq | 9,231,680 | 153,516,514 | -0.24% |
| 2024-10-29 | 17.27 | 17.35 | 16.73 | 16.76 | 16.61 | qfq | 10,683,560 | 181,571,156 | -3.23% |
| 2024-10-28 | 17.20 | 17.40 | 17.07 | 17.32 | 17.17 | qfq | 10,332,280 | 177,986,102 | -0.12% |
| 2024-10-25 | 17.06 | 17.97 | 16.93 | 17.34 | 17.19 | qfq | 17,359,683 | 302,676,070 | 2.18% |
| 2024-10-24 | 16.78 | 17.15 | 16.65 | 16.97 | 16.82 | qfq | 7,454,185 | 125,945,523 | 0.53% |
| 2024-10-23 | 16.94 | 17.40 | 16.73 | 16.88 | 16.73 | qfq | 10,273,580 | 175,774,227 | -0.35% |
| 2024-10-22 | 17.11 | 17.32 | 16.85 | 16.94 | 16.79 | qfq | 9,745,420 | 165,869,692 | -2.19% |
| 2024-10-21 | 17.05 | 17.60 | 17.05 | 17.32 | 17.17 | qfq | 11,166,957 | 193,564,227 | 2.12% |
| 2024-10-18 | 16.72 | 17.26 | 16.47 | 16.96 | 16.81 | qfq | 11,276,925 | 190,458,347 | 1.31% |
| 2024-10-17 | 16.82 | 17.14 | 16.63 | 16.74 | 16.59 | qfq | 8,074,563 | 136,198,416 | 0.30% |
| 2024-10-16 | 16.10 | 16.96 | 16.08 | 16.69 | 16.54 | qfq | 7,506,813 | 124,732,170 | 0.97% |
| 2024-10-15 | 16.91 | 17.15 | 16.49 | 16.53 | 16.39 | qfq | 9,165,548 | 153,909,651 | -2.25% |
| 2024-10-14 | 16.28 | 17.03 | 16.25 | 16.91 | 16.76 | qfq | 11,975,164 | 200,010,941 | 3.87% |
| 2024-10-11 | 17.40 | 17.40 | 16.01 | 16.28 | 16.14 | qfq | 15,154,825 | 250,726,120 | -7.87% |
| 2024-10-10 | 17.69 | 18.46 | 17.22 | 17.67 | 17.52 | qfq | 24,564,338 | 438,559,635 | 3.82% |
| 2024-10-09 | 18.00 | 18.10 | 16.99 | 17.02 | 16.87 | qfq | 18,442,194 | 323,505,353 | -7.40% |
| 2024-10-08 | 19.14 | 19.14 | 16.90 | 18.38 | 18.22 | qfq | 29,839,707 | 543,100,992 | 5.51% |
| 2024-09-30 | 16.40 | 17.50 | 16.18 | 17.42 | 17.27 | qfq | 23,890,681 | 405,300,282 | 8.47% |
| 2024-09-27 | 15.18 | 16.51 | 15.03 | 16.06 | 15.92 | qfq | 19,048,832 | 300,292,083 | 7.00% |
| 2024-09-26 | 14.15 | 15.09 | 14.15 | 15.01 | 14.88 | qfq | 17,304,348 | 256,821,793 | 5.19% |
| 2024-09-25 | 14.36 | 14.56 | 14.22 | 14.27 | 14.14 | qfq | 9,160,490 | 132,039,489 | -0.07% |
| 2024-09-24 | 14.26 | 14.34 | 13.90 | 14.28 | 14.15 | qfq | 9,528,309 | 134,970,306 | 0.35% |
| 2024-09-23 | 14.30 | 14.42 | 14.08 | 14.23 | 14.11 | qfq | 10,074,228 | 143,649,479 | -0.91% |
| 2024-09-20 | 13.86 | 14.81 | 13.86 | 14.36 | 14.23 | qfq | 18,354,658 | 263,845,074 | 4.21% |
| 2024-09-19 | 12.81 | 14.15 | 12.78 | 13.78 | 13.66 | qfq | 11,887,435 | 160,864,718 | 6.41% |
| 2024-09-18 | 12.78 | 12.99 | 12.61 | 12.95 | 12.84 | qfq | 3,027,987 | 38,801,605 | 1.25% |
| 2024-09-13 | 12.91 | 13.07 | 12.76 | 12.79 | 12.68 | qfq | 3,237,400 | 41,707,833 | -1.16% |
| 2024-09-12 | 12.77 | 13.20 | 12.77 | 12.94 | 12.83 | qfq | 3,587,215 | 46,541,932 | 1.49% |
| 2024-09-11 | 12.85 | 12.89 | 12.68 | 12.75 | 12.64 | qfq | 2,080,921 | 26,587,731 | -1.32% |
| 2024-09-10 | 12.70 | 12.97 | 12.51 | 12.92 | 12.81 | qfq | 2,624,360 | 33,451,114 | 1.89% |
| 2024-09-09 | 12.66 | 12.76 | 12.44 | 12.68 | 12.57 | qfq | 2,309,721 | 29,146,237 | 0.08% |
| 2024-09-06 | 12.85 | 12.96 | 12.66 | 12.67 | 12.56 | qfq | 1,986,155 | 25,416,358 | -1.55% |
| 2024-09-05 | 12.70 | 12.99 | 12.70 | 12.87 | 12.76 | qfq | 2,316,138 | 29,811,045 | 1.02% |
| 2024-09-04 | 12.79 | 12.91 | 12.70 | 12.74 | 12.63 | qfq | 2,097,175 | 26,839,964 | -1.16% |
| 2024-09-03 | 12.69 | 12.94 | 12.69 | 12.89 | 12.78 | qfq | 2,140,960 | 27,482,487 | 1.66% |
| 2024-09-02 | 13.10 | 13.15 | 12.65 | 12.68 | 12.57 | qfq | 3,098,620 | 39,865,201 | -3.35% |
| 2024-08-30 | 12.74 | 13.30 | 12.70 | 13.12 | 13.00 | qfq | 4,591,360 | 60,049,901 | 3.47% |
| 2024-08-29 | 12.38 | 12.76 | 12.31 | 12.68 | 12.57 | qfq | 2,962,700 | 37,293,857 | 2.34% |
| 2024-08-28 | 12.25 | 12.63 | 12.24 | 12.39 | 12.28 | qfq | 3,796,737 | 47,181,115 | 1.23% |
| 2024-08-27 | 12.90 | 12.90 | 12.21 | 12.24 | 12.13 | qfq | 5,243,380 | 64,797,794 | -4.97% |
| 2024-08-26 | 12.93 | 13.11 | 12.83 | 12.88 | 12.77 | qfq | 3,469,668 | 45,047,731 | -0.16% |
| 2024-08-23 | 13.01 | 13.05 | 12.82 | 12.90 | 12.79 | qfq | 2,287,339 | 29,591,397 | -0.08% |
| 2024-08-22 | 13.28 | 13.40 | 12.91 | 12.91 | 12.80 | qfq | 2,780,241 | 36,470,588 | -2.49% |
| 2024-08-21 | 13.31 | 13.44 | 13.23 | 13.24 | 13.12 | qfq | 1,561,386 | 20,787,209 | -0.53% |
| 2024-08-20 | 13.83 | 13.90 | 13.30 | 13.31 | 13.19 | qfq | 3,223,050 | 43,341,375 | -3.62% |
| 2024-08-19 | 13.75 | 13.93 | 13.74 | 13.81 | 13.69 | qfq | 1,778,712 | 24,615,740 | 0.44% |
| 2024-08-16 | 13.86 | 13.89 | 13.74 | 13.75 | 13.63 | qfq | 1,528,500 | 21,111,656 | -0.43% |
| 2024-08-15 | 13.63 | 13.89 | 13.51 | 13.81 | 13.69 | qfq | 2,116,661 | 29,114,350 | 1.02% |
| 2024-08-14 | 13.63 | 13.80 | 13.61 | 13.67 | 13.55 | qfq | 1,298,505 | 17,794,638 | -0.22% |
| 2024-08-13 | 13.62 | 13.76 | 13.50 | 13.70 | 13.58 | qfq | 1,581,912 | 21,584,844 | 0.44% |
| 2024-08-12 | 13.75 | 13.85 | 13.61 | 13.64 | 13.52 | qfq | 2,222,605 | 30,480,832 | -1.09% |
| 2024-08-09 | 13.92 | 14.10 | 13.79 | 13.79 | 13.67 | qfq | 2,751,301 | 38,340,441 | -1.64% |
| 2024-08-08 | 14.08 | 14.36 | 13.82 | 14.02 | 13.90 | qfq | 3,920,919 | 54,907,653 | -1.06% |
| 2024-08-07 | 14.20 | 14.28 | 14.08 | 14.17 | 14.05 | qfq | 2,572,800 | 36,452,834 | -0.70% |
| 2024-08-06 | 13.88 | 14.30 | 13.78 | 14.27 | 14.14 | qfq | 5,127,100 | 72,407,207 | 4.08% |
| 2024-08-05 | 13.97 | 14.12 | 13.68 | 13.71 | 13.59 | qfq | 3,685,220 | 51,209,503 | -2.21% |
| 2024-08-02 | 14.22 | 14.35 | 13.98 | 14.02 | 13.90 | qfq | 2,867,906 | 40,611,019 | -2.09% |
| 2024-08-01 | 14.30 | 14.41 | 14.23 | 14.32 | 14.19 | qfq | 3,253,418 | 46,570,050 | 0.21% |
| 2024-07-31 | 14.05 | 14.35 | 13.97 | 14.29 | 14.16 | qfq | 3,968,553 | 56,434,730 | 2.14% |
| 2024-07-30 | 13.91 | 14.09 | 13.89 | 13.99 | 13.87 | qfq | 2,800,756 | 39,215,153 | 0.14% |
| 2024-07-29 | 13.72 | 14.12 | 13.61 | 13.97 | 13.85 | qfq | 4,977,467 | 69,430,445 | 2.12% |
| 2024-07-26 | 13.49 | 13.74 | 13.45 | 13.68 | 13.56 | qfq | 2,931,790 | 39,962,496 | 1.33% |
| 2024-07-25 | 13.30 | 13.56 | 13.25 | 13.50 | 13.38 | qfq | 2,209,899 | 29,627,372 | 0.82% |
| 2024-07-24 | 13.63 | 13.72 | 13.36 | 13.39 | 13.27 | qfq | 2,642,500 | 35,669,627 | -2.05% |
| 2024-07-23 | 14.04 | 14.04 | 13.65 | 13.67 | 13.55 | qfq | 2,488,440 | 34,422,655 | -2.15% |
| 2024-07-22 | 13.86 | 14.07 | 13.84 | 13.97 | 13.85 | qfq | 2,279,300 | 31,900,109 | 0.50% |
| 2024-07-19 | 13.70 | 14.00 | 13.64 | 13.90 | 13.78 | qfq | 2,558,883 | 35,511,370 | 1.02% |
| 2024-07-18 | 13.79 | 13.95 | 13.40 | 13.76 | 13.64 | qfq | 2,620,919 | 35,710,198 | -0.51% |
| 2024-07-17 | 13.99 | 14.05 | 13.82 | 13.83 | 13.71 | qfq | 1,681,200 | 23,343,068 | -1.21% |
| 2024-07-16 | 13.88 | 14.05 | 13.83 | 14.00 | 13.88 | qfq | 2,356,500 | 32,915,326 | 0.86% |
| 2024-07-15 | 14.08 | 14.08 | 13.83 | 13.88 | 13.76 | qfq | 2,064,500 | 28,741,221 | -1.70% |
| 2024-07-12 | 14.20 | 14.28 | 14.09 | 14.12 | 14.00 | qfq | 2,575,120 | 36,495,332 | -0.91% |
| 2024-07-11 | 14.07 | 14.26 | 14.00 | 14.25 | 14.13 | qfq | 4,200,524 | 59,545,748 | 3.04% |
| 2024-07-10 | 13.71 | 14.05 | 13.66 | 13.83 | 13.71 | qfq | 3,026,440 | 42,016,399 | 0.07% |
| 2024-07-09 | 13.67 | 13.86 | 13.26 | 13.82 | 13.70 | qfq | 3,906,198 | 53,121,792 | 1.62% |
| 2024-07-08 | 14.22 | 14.22 | 13.57 | 13.60 | 13.48 | qfq | 3,336,157 | 46,072,788 | -4.43% |
| 2024-07-05 | 14.06 | 14.30 | 13.91 | 14.23 | 14.11 | qfq | 2,463,364 | 34,749,931 | 0.92% |
| 2024-07-04 | 14.48 | 14.56 | 14.10 | 14.10 | 13.98 | qfq | 3,584,265 | 51,237,993 | -2.62% |
| 2024-07-03 | 14.79 | 14.86 | 14.43 | 14.48 | 14.35 | qfq | 3,232,885 | 47,014,378 | -2.23% |
| 2024-07-02 | 14.75 | 15.05 | 14.75 | 14.81 | 14.68 | qfq | 3,243,880 | 48,363,725 | -0.20% |
| 2024-07-01 | 14.81 | 14.94 | 14.68 | 14.84 | 14.71 | qfq | 3,485,120 | 51,590,108 | -0.67% |
| 2024-06-28 | 14.67 | 15.11 | 14.64 | 14.94 | 14.81 | qfq | 4,310,900 | 64,274,226 | 1.01% |
| 2024-06-27 | 14.93 | 15.02 | 14.76 | 14.79 | 14.66 | qfq | 3,402,600 | 50,614,240 | -1.53% |
| 2024-06-26 | 14.33 | 15.05 | 14.21 | 15.02 | 14.89 | qfq | 4,942,940 | 72,711,501 | 3.73% |
| 2024-06-25 | 14.55 | 14.60 | 14.11 | 14.48 | 14.35 | qfq | 3,859,300 | 55,383,072 | 0.14% |
| 2024-06-24 | 15.00 | 15.01 | 14.43 | 14.46 | 14.33 | qfq | 5,026,217 | 73,901,778 | -4.87% |
| 2024-06-21 | 15.13 | 15.23 | 14.82 | 15.20 | 15.07 | qfq | 3,593,200 | 54,125,365 | 0.26% |
| 2024-06-20 | 15.81 | 15.83 | 15.14 | 15.16 | 15.03 | qfq | 6,302,400 | 97,191,527 | -4.23% |
| 2024-06-19 | 16.07 | 16.15 | 15.83 | 15.83 | 15.69 | qfq | 6,586,260 | 104,941,089 | -2.04% |
| 2024-06-18 | 15.41 | 16.30 | 15.37 | 16.16 | 16.02 | qfq | 10,349,347 | 164,395,884 | 4.66% |
| 2024-06-17 | 15.23 | 15.69 | 15.19 | 15.44 | 15.30 | qfq | 4,639,820 | 71,875,375 | 0.92% |
| 2024-06-14 | 15.33 | 15.38 | 15.11 | 15.30 | 15.17 | qfq | 3,960,714 | 60,401,449 | 0.13% |
| 2024-06-13 | 15.49 | 15.57 | 15.28 | 15.28 | 15.15 | qfq | 3,177,539 | 48,869,676 | -1.36% |
| 2024-06-12 | 15.35 | 15.60 | 15.27 | 15.49 | 15.35 | qfq | 3,615,737 | 56,016,826 | 0.72% |
| 2024-06-11 | 15.21 | 15.50 | 14.94 | 15.38 | 15.25 | qfq | 3,938,325 | 59,947,907 | 0.46% |
| 2024-06-07 | 15.42 | 15.59 | 15.07 | 15.31 | 15.18 | qfq | 5,316,900 | 81,461,103 | -0.26% |
| 2024-06-06 | 15.94 | 16.23 | 15.28 | 15.35 | 15.22 | qfq | 10,005,900 | 157,847,258 | -4.12% |
| 2024-06-05 | 16.22 | 16.48 | 15.97 | 16.01 | 15.87 | qfq | 7,536,194 | 122,034,148 | -1.78% |
| 2024-06-04 | 15.91 | 16.64 | 15.91 | 16.30 | 16.16 | qfq | 11,554,554 | 189,185,381 | 1.88% |
| 2024-06-03 | 15.71 | 16.15 | 15.70 | 16.00 | 15.86 | qfq | 7,450,674 | 119,096,864 | 2.11% |
| 2024-05-31 | 15.51 | 15.78 | 15.50 | 15.67 | 15.53 | qfq | 3,104,241 | 48,620,702 | 0.32% |
| 2024-05-30 | 15.88 | 15.95 | 15.59 | 15.62 | 15.30 | qfq | 3,678,980 | 57,978,822 | -2.38% |
| 2024-05-29 | 15.81 | 16.18 | 15.81 | 16.00 | 15.68 | qfq | 3,580,541 | 57,301,797 | -0.06% |
| 2024-05-28 | 15.80 | 16.20 | 15.67 | 16.01 | 15.69 | qfq | 4,886,620 | 78,317,365 | 0.76% |
| 2024-05-27 | 15.51 | 15.93 | 15.43 | 15.89 | 15.57 | qfq | 4,511,910 | 70,789,543 | 2.45% |
| 2024-05-24 | 15.87 | 15.99 | 15.51 | 15.51 | 15.20 | qfq | 4,870,954 | 76,645,806 | -2.70% |
| 2024-05-23 | 16.31 | 16.39 | 15.92 | 15.94 | 15.62 | qfq | 5,310,377 | 85,427,425 | -2.45% |
| 2024-05-22 | 16.47 | 16.55 | 16.33 | 16.34 | 16.01 | qfq | 5,174,740 | 84,886,301 | -1.63% |
| 2024-05-21 | 16.76 | 16.78 | 16.46 | 16.61 | 16.27 | qfq | 4,817,641 | 80,014,242 | 0.00% |
| 2024-05-20 | 16.50 | 16.72 | 16.30 | 16.61 | 16.27 | qfq | 6,100,640 | 100,804,292 | 0.24% |
| 2024-05-17 | 16.58 | 16.78 | 16.46 | 16.57 | 16.24 | qfq | 5,423,720 | 89,995,193 | -1.02% |
| 2024-05-16 | 16.82 | 16.90 | 16.61 | 16.74 | 16.40 | qfq | 5,678,831 | 94,998,026 | 0.00% |
| 2024-05-15 | 16.98 | 16.98 | 16.71 | 16.74 | 16.40 | qfq | 4,973,821 | 83,414,426 | -1.76% |
| 2024-05-14 | 17.19 | 17.20 | 16.78 | 17.04 | 16.70 | qfq | 9,898,536 | 167,410,065 | -0.76% |
| 2024-05-13 | 16.70 | 17.20 | 16.58 | 17.17 | 16.82 | qfq | 13,016,954 | 221,648,964 | 2.57% |
| 2024-05-10 | 16.90 | 16.98 | 16.56 | 16.74 | 16.40 | qfq | 6,520,166 | 108,944,157 | -1.12% |
| 2024-05-09 | 16.53 | 17.08 | 16.51 | 16.93 | 16.59 | qfq | 8,733,692 | 147,122,667 | 2.30% |
| 2024-05-08 | 16.87 | 16.87 | 16.51 | 16.55 | 16.22 | qfq | 6,343,700 | 105,724,729 | -2.24% |
| 2024-05-07 | 17.15 | 17.18 | 16.80 | 16.93 | 16.59 | qfq | 8,391,045 | 142,076,008 | -0.59% |
| 2024-05-06 | 17.20 | 17.73 | 17.00 | 17.03 | 16.69 | qfq | 15,383,111 | 266,562,459 | 1.73% |
| 2024-04-30 | 16.80 | 16.93 | 16.45 | 16.74 | 16.40 | qfq | 8,237,840 | 137,471,318 | 0.12% |
| 2024-04-29 | 16.44 | 16.77 | 16.42 | 16.72 | 16.38 | qfq | 11,085,805 | 184,704,712 | 2.20% |
| 2024-04-26 | 16.15 | 16.46 | 16.15 | 16.36 | 16.03 | qfq | 7,546,438 | 123,346,374 | 1.61% |
| 2024-04-25 | 16.40 | 16.45 | 16.10 | 16.10 | 15.77 | qfq | 6,416,153 | 104,491,319 | -2.42% |
| 2024-04-24 | 16.31 | 16.53 | 16.11 | 16.50 | 16.17 | qfq | 7,248,089 | 118,449,554 | 1.23% |
| 2024-04-23 | 16.29 | 16.56 | 16.17 | 16.30 | 15.97 | qfq | 6,090,768 | 99,453,055 | -0.55% |
| 2024-04-22 | 16.55 | 16.78 | 16.23 | 16.39 | 16.06 | qfq | 10,036,533 | 165,411,620 | -3.19% |
| 2024-04-19 | 16.30 | 17.50 | 16.13 | 16.93 | 16.59 | qfq | 16,894,517 | 284,177,807 | 2.86% |
| 2024-04-18 | 16.71 | 16.88 | 16.43 | 16.46 | 16.13 | qfq | 13,104,869 | 217,560,003 | -2.60% |
| 2024-04-17 | 16.10 | 16.91 | 15.95 | 16.90 | 16.56 | qfq | 20,171,738 | 334,294,641 | 3.05% |
| 2024-04-16 | 15.61 | 16.88 | 15.19 | 16.40 | 16.07 | qfq | 21,771,965 | 354,252,721 | 4.99% |
| 2024-04-15 | 15.41 | 15.98 | 14.90 | 15.62 | 15.30 | qfq | 9,841,146 | 153,681,529 | 1.43% |
| 2024-04-12 | 15.79 | 15.88 | 15.30 | 15.40 | 15.09 | qfq | 6,403,200 | 99,732,387 | -2.78% |
| 2024-04-11 | 15.46 | 16.16 | 15.41 | 15.84 | 15.52 | qfq | 6,923,277 | 109,251,607 | 1.60% |
| 2024-04-10 | 15.85 | 16.23 | 15.48 | 15.59 | 15.28 | qfq | 7,038,052 | 110,987,948 | -1.39% |
| 2024-04-09 | 15.76 | 15.94 | 15.62 | 15.81 | 15.49 | qfq | 3,996,631 | 63,102,733 | 0.38% |
| 2024-04-08 | 16.06 | 16.10 | 15.71 | 15.75 | 15.43 | qfq | 5,644,075 | 89,457,650 | -2.23% |
| 2024-04-03 | 16.80 | 16.88 | 15.95 | 16.11 | 15.78 | qfq | 10,937,865 | 176,603,537 | -3.94% |
| 2024-04-02 | 17.15 | 17.16 | 16.60 | 16.77 | 16.43 | qfq | 8,148,738 | 137,084,744 | -2.50% |
| 2024-04-01 | 17.15 | 17.59 | 17.00 | 17.20 | 16.85 | qfq | 9,629,175 | 165,700,632 | 0.58% |
| 2024-03-29 | 16.85 | 17.13 | 16.50 | 17.10 | 16.75 | qfq | 7,740,953 | 130,799,937 | 0.94% |
| 2024-03-28 | 16.08 | 17.15 | 16.01 | 16.94 | 16.60 | qfq | 11,604,914 | 194,506,616 | 5.22% |
| 2024-03-27 | 16.97 | 17.01 | 16.09 | 16.10 | 15.77 | qfq | 9,571,434 | 156,969,591 | -5.24% |
| 2024-03-26 | 17.42 | 17.68 | 16.73 | 16.99 | 16.65 | qfq | 9,418,253 | 161,561,575 | -3.14% |
| 2024-03-25 | 18.08 | 18.38 | 17.46 | 17.54 | 17.19 | qfq | 10,461,327 | 188,420,855 | -2.77% |
| 2024-03-22 | 18.26 | 18.38 | 17.60 | 18.04 | 17.68 | qfq | 11,977,932 | 215,339,537 | -1.42% |
| 2024-03-21 | 18.60 | 18.74 | 18.22 | 18.30 | 17.93 | qfq | 9,754,123 | 179,714,817 | -1.40% |
| 2024-03-20 | 18.12 | 18.59 | 18.06 | 18.56 | 18.19 | qfq | 14,448,354 | 266,412,314 | 1.87% |
| 2024-03-19 | 18.25 | 18.55 | 18.10 | 18.22 | 17.85 | qfq | 9,970,804 | 182,825,607 | -0.49% |
| 2024-03-18 | 18.09 | 18.43 | 17.97 | 18.31 | 17.94 | qfq | 13,746,418 | 250,257,721 | 1.55% |
| 2024-03-15 | 17.87 | 18.15 | 17.53 | 18.03 | 17.67 | qfq | 9,780,380 | 173,921,742 | 0.73% |
| 2024-03-14 | 18.16 | 18.20 | 17.56 | 17.90 | 17.54 | qfq | 12,949,137 | 232,107,862 | -2.45% |
| 2024-03-13 | 18.45 | 18.59 | 18.15 | 18.35 | 17.98 | qfq | 14,166,263 | 260,541,706 | -0.76% |
| 2024-03-12 | 18.10 | 18.78 | 17.83 | 18.49 | 18.12 | qfq | 19,044,964 | 347,992,728 | 2.04% |
| 2024-03-11 | 17.88 | 18.21 | 17.65 | 18.12 | 17.75 | qfq | 12,225,479 | 220,519,972 | 0.39% |
| 2024-03-08 | 18.01 | 18.15 | 17.66 | 18.05 | 17.69 | qfq | 12,201,074 | 218,371,523 | 0.95% |
| 2024-03-07 | 18.66 | 18.85 | 17.88 | 17.88 | 17.52 | qfq | 22,739,912 | 416,776,995 | -4.79% |
| 2024-03-06 | 18.42 | 19.49 | 18.42 | 18.78 | 18.40 | qfq | 31,338,181 | 594,856,250 | 0.11% |
| 2024-03-05 | 17.61 | 19.64 | 17.61 | 18.76 | 18.38 | qfq | 44,042,825 | 831,516,826 | 5.04% |
| 2024-03-04 | 17.80 | 17.90 | 17.28 | 17.86 | 17.50 | qfq | 17,868,332 | 315,307,801 | 0.34% |
| 2024-03-01 | 17.46 | 17.86 | 17.15 | 17.80 | 17.44 | qfq | 25,737,452 | 450,574,728 | 1.95% |
| 2024-02-29 | 16.28 | 17.89 | 16.24 | 17.46 | 17.11 | qfq | 28,853,185 | 499,474,683 | 7.38% |
| 2024-02-28 | 17.50 | 17.80 | 16.25 | 16.26 | 15.93 | qfq | 25,841,624 | 443,948,370 | -7.98% |
| 2024-02-27 | 16.92 | 17.67 | 16.81 | 17.67 | 17.31 | qfq | 20,651,131 | 356,614,194 | 4.37% |
| 2024-02-26 | 16.85 | 17.26 | 16.70 | 16.93 | 16.59 | qfq | 20,764,491 | 353,728,716 | -0.70% |
| 2024-02-23 | 16.83 | 17.31 | 16.56 | 17.05 | 16.71 | qfq | 26,896,418 | 455,253,008 | 1.43% |
| 2024-02-22 | 16.69 | 16.98 | 16.13 | 16.81 | 16.47 | qfq | 31,046,048 | 513,774,249 | 6.06% |
| 2024-02-21 | 15.33 | 16.51 | 15.30 | 15.85 | 15.53 | qfq | 26,810,486 | 427,031,407 | 1.21% |
| 2024-02-20 | 15.49 | 15.86 | 14.91 | 15.66 | 15.34 | qfq | 20,662,997 | 319,856,081 | 0.84% |
| 2024-02-19 | 14.95 | 15.55 | 14.73 | 15.53 | 15.22 | qfq | 23,915,255 | 363,882,619 | 4.72% |
| 2024-02-08 | 13.96 | 14.93 | 13.96 | 14.83 | 14.53 | qfq | 23,570,816 | 341,321,129 | 7.00% |
| 2024-02-07 | 14.00 | 14.65 | 13.61 | 13.86 | 13.58 | qfq | 24,157,941 | 341,270,687 | -1.70% |
| 2024-02-06 | 13.30 | 14.98 | 13.22 | 14.10 | 13.82 | qfq | 32,662,999 | 448,100,641 | -4.02% |
| 2024-02-05 | 15.70 | 15.73 | 14.69 | 14.69 | 14.39 | qfq | 25,124,640 | 374,624,197 | -9.99% |
| 2024-02-02 | 15.64 | 17.20 | 15.52 | 16.32 | 15.99 | qfq | 39,660,619 | 656,654,813 | 4.35% |
| 2024-02-01 | 15.90 | 16.40 | 14.77 | 15.64 | 15.32 | qfq | 23,116,529 | 359,066,579 | -1.76% |
| 2024-01-31 | 16.92 | 17.20 | 15.72 | 15.92 | 15.60 | qfq | 26,607,210 | 437,684,001 | -6.79% |
| 2024-01-30 | 17.88 | 18.02 | 16.91 | 17.08 | 16.74 | qfq | 32,140,267 | 560,400,752 | -5.53% |
| 2024-01-29 | 17.52 | 19.10 | 17.52 | 18.08 | 17.71 | qfq | 46,627,716 | 856,970,078 | 0.22% |
| 2024-01-26 | 18.01 | 19.25 | 17.86 | 18.04 | 17.68 | qfq | 59,769,002 | 1,106,552,117 | 3.09% |
| 2024-01-25 | 15.89 | 17.50 | 15.62 | 17.50 | 17.15 | qfq | 29,926,033 | 497,752,312 | 9.99% |
| 2024-01-24 | 14.85 | 16.08 | 14.67 | 15.91 | 15.59 | qfq | 27,558,121 | 428,903,228 | 8.82% |
| 2024-01-23 | 14.33 | 14.67 | 14.22 | 14.62 | 14.32 | qfq | 6,885,349 | 99,656,239 | 1.81% |
| 2024-01-22 | 15.14 | 15.37 | 14.21 | 14.36 | 14.07 | qfq | 7,407,572 | 109,335,991 | -5.65% |
| 2024-01-19 | 15.53 | 15.58 | 15.21 | 15.22 | 14.91 | qfq | 4,022,952 | 61,699,733 | -1.81% |
| 2024-01-18 | 15.60 | 15.73 | 15.03 | 15.50 | 15.19 | qfq | 7,445,620 | 113,740,114 | -1.02% |
| 2024-01-17 | 16.04 | 16.07 | 15.65 | 15.66 | 15.34 | qfq | 3,967,278 | 62,966,965 | -2.25% |
| 2024-01-16 | 16.35 | 16.35 | 15.74 | 16.02 | 15.70 | qfq | 6,150,210 | 98,102,386 | -1.42% |
| 2024-01-15 | 16.31 | 16.41 | 16.13 | 16.25 | 15.92 | qfq | 4,748,932 | 77,158,478 | -1.16% |
| 2024-01-12 | 16.70 | 16.92 | 16.42 | 16.44 | 16.11 | qfq | 4,826,953 | 80,027,901 | -1.62% |
| 2024-01-11 | 15.95 | 16.78 | 15.95 | 16.71 | 16.37 | qfq | 7,885,539 | 130,203,852 | 4.11% |
| 2024-01-10 | 16.51 | 16.65 | 16.02 | 16.05 | 15.73 | qfq | 9,216,058 | 148,828,163 | -3.60% |
| 2024-01-09 | 16.80 | 17.02 | 16.47 | 16.65 | 16.31 | qfq | 5,257,635 | 88,067,074 | -0.48% |
| 2024-01-08 | 17.36 | 17.36 | 16.71 | 16.73 | 16.39 | qfq | 7,388,097 | 125,052,619 | -4.29% |
| 2024-01-05 | 18.24 | 18.29 | 17.37 | 17.48 | 17.13 | qfq | 6,932,875 | 122,686,969 | -2.51% |
| 2024-01-04 | 17.90 | 18.08 | 17.73 | 17.93 | 17.57 | qfq | 4,347,566 | 77,816,119 | -0.06% |
| 2024-01-03 | 18.01 | 18.04 | 17.66 | 17.94 | 17.58 | qfq | 5,400,020 | 96,358,983 | -0.66% |
| 2024-01-02 | 18.12 | 18.42 | 18.05 | 18.06 | 17.70 | qfq | 6,484,324 | 117,862,292 | -0.33% |
| 2023-12-29 | 17.80 | 18.17 | 17.70 | 18.12 | 17.75 | qfq | 6,683,735 | 120,451,720 | 1.40% |
| 2023-12-28 | 17.18 | 17.89 | 17.18 | 17.87 | 17.51 | qfq | 7,436,857 | 130,795,008 | 2.70% |
| 2023-12-27 | 17.25 | 17.48 | 17.20 | 17.40 | 17.05 | qfq | 6,572,943 | 114,160,033 | 1.28% |
| 2023-12-26 | 17.85 | 17.92 | 17.00 | 17.18 | 16.83 | qfq | 10,360,445 | 179,603,123 | -3.75% |
| 2023-12-25 | 18.45 | 18.67 | 17.81 | 17.85 | 17.49 | qfq | 9,035,725 | 162,872,557 | -2.83% |
| 2023-12-22 | 18.80 | 19.08 | 18.34 | 18.37 | 18.00 | qfq | 10,453,118 | 195,498,922 | -2.96% |
| 2023-12-21 | 18.59 | 19.22 | 18.53 | 18.93 | 18.55 | qfq | 11,514,430 | 217,321,874 | 1.77% |
| 2023-12-20 | 19.49 | 19.52 | 18.60 | 18.60 | 18.22 | qfq | 12,282,793 | 232,393,763 | -4.22% |
| 2023-12-19 | 19.61 | 20.15 | 19.22 | 19.42 | 19.03 | qfq | 14,669,110 | 286,912,634 | -2.56% |
| 2023-12-18 | 19.72 | 20.77 | 19.70 | 19.93 | 19.53 | qfq | 21,078,751 | 424,444,049 | 2.78% |
| 2023-12-15 | 19.69 | 19.82 | 19.11 | 19.39 | 19.00 | qfq | 11,913,725 | 231,939,112 | -2.22% |
| 2023-12-14 | 20.22 | 20.66 | 19.72 | 19.83 | 19.43 | qfq | 16,885,714 | 340,908,550 | 0.97% |
| 2023-12-13 | 20.05 | 20.21 | 19.61 | 19.64 | 19.24 | qfq | 12,099,230 | 240,350,334 | -3.30% |
| 2023-12-12 | 19.96 | 20.45 | 19.82 | 20.31 | 19.90 | qfq | 13,430,508 | 271,473,371 | 1.75% |
| 2023-12-11 | 19.96 | 19.96 | 19.36 | 19.96 | 19.56 | qfq | 16,187,609 | 318,002,147 | -0.89% |
| 2023-12-08 | 20.58 | 20.69 | 20.08 | 20.14 | 19.73 | qfq | 15,120,347 | 305,975,741 | -1.56% |
| 2023-12-07 | 20.00 | 20.60 | 19.91 | 20.46 | 20.05 | qfq | 16,895,560 | 343,082,206 | 0.99% |
| 2023-12-06 | 20.04 | 20.70 | 19.88 | 20.26 | 19.85 | qfq | 15,890,257 | 323,053,385 | 0.70% |
| 2023-12-05 | 20.67 | 20.90 | 20.03 | 20.12 | 19.71 | qfq | 20,638,916 | 421,702,388 | -4.01% |
| 2023-12-04 | 20.97 | 21.60 | 20.47 | 20.96 | 20.54 | qfq | 34,547,808 | 728,789,689 | 1.60% |
| 2023-12-01 | 19.69 | 20.64 | 19.40 | 20.63 | 20.21 | qfq | 28,568,367 | 575,128,762 | 4.19% |
| 2023-11-30 | 19.96 | 20.21 | 19.55 | 19.80 | 19.40 | qfq | 17,276,698 | 342,277,027 | -1.30% |
| 2023-11-29 | 19.90 | 20.97 | 19.79 | 20.06 | 19.65 | qfq | 35,100,835 | 714,275,307 | -0.40% |
| 2023-11-28 | 20.30 | 20.30 | 19.40 | 20.14 | 19.73 | qfq | 38,525,601 | 765,268,807 | -0.15% |
| 2023-11-27 | 18.33 | 20.17 | 18.32 | 20.17 | 19.76 | qfq | 12,582,967 | 251,273,389 | 9.98% |
| 2023-11-24 | 19.05 | 19.08 | 18.22 | 18.34 | 17.97 | qfq | 9,491,929 | 175,603,065 | -3.73% |
| 2023-11-23 | 19.01 | 19.12 | 18.62 | 19.05 | 18.67 | qfq | 9,641,411 | 182,408,667 | -0.73% |
| 2023-11-22 | 19.02 | 20.00 | 19.02 | 19.19 | 18.80 | qfq | 14,158,942 | 276,566,925 | -0.05% |
| 2023-11-21 | 19.56 | 19.56 | 18.90 | 19.20 | 18.81 | qfq | 10,739,382 | 205,903,847 | -0.98% |
| 2023-11-20 | 18.87 | 19.46 | 18.81 | 19.39 | 19.00 | qfq | 12,077,722 | 232,469,331 | 2.92% |
| 2023-11-17 | 18.83 | 19.08 | 18.65 | 18.84 | 18.46 | qfq | 6,347,379 | 119,238,623 | -0.58% |
| 2023-11-16 | 18.83 | 19.35 | 18.78 | 18.95 | 18.57 | qfq | 7,958,132 | 151,787,009 | -0.11% |
| 2023-11-15 | 19.14 | 19.21 | 18.87 | 18.97 | 18.59 | qfq | 10,921,943 | 207,682,611 | -0.42% |
| 2023-11-14 | 19.11 | 19.30 | 18.80 | 19.05 | 18.67 | qfq | 16,407,864 | 311,823,325 | 0.79% |
| 2023-11-13 | 18.00 | 19.32 | 17.91 | 18.90 | 18.52 | qfq | 22,979,042 | 430,167,046 | 6.00% |
| 2023-11-10 | 18.08 | 18.13 | 17.72 | 17.83 | 17.47 | qfq | 5,885,216 | 105,227,287 | -1.93% |
| 2023-11-09 | 18.20 | 18.40 | 18.01 | 18.18 | 17.81 | qfq | 6,097,360 | 110,885,217 | -0.44% |
| 2023-11-08 | 18.15 | 18.44 | 17.96 | 18.26 | 17.89 | qfq | 8,503,575 | 154,933,959 | 0.61% |
| 2023-11-07 | 18.06 | 18.26 | 17.83 | 18.15 | 17.78 | qfq | 5,995,306 | 108,164,450 | 0.67% |
| 2023-11-06 | 17.71 | 18.09 | 17.59 | 18.03 | 17.67 | qfq | 7,240,477 | 129,401,160 | 3.03% |
| 2023-11-03 | 17.15 | 17.62 | 17.10 | 17.50 | 17.15 | qfq | 6,246,812 | 109,197,026 | 1.86% |
| 2023-11-02 | 17.52 | 17.63 | 17.15 | 17.18 | 16.83 | qfq | 4,744,443 | 82,192,057 | -1.60% |
| 2023-11-01 | 17.56 | 17.73 | 17.39 | 17.46 | 17.11 | qfq | 4,890,165 | 85,692,863 | -0.23% |
| 2023-10-31 | 17.75 | 17.84 | 17.30 | 17.50 | 17.15 | qfq | 6,656,919 | 116,211,676 | -1.07% |
| 2023-10-30 | 17.28 | 17.72 | 17.23 | 17.69 | 17.33 | qfq | 8,686,582 | 152,495,877 | 1.67% |
| 2023-10-27 | 17.26 | 17.48 | 16.97 | 17.40 | 17.05 | qfq | 11,178,987 | 193,120,151 | 2.72% |
| 2023-10-26 | 17.03 | 17.25 | 16.77 | 16.94 | 16.60 | qfq | 7,408,903 | 125,511,732 | -2.02% |
| 2023-10-25 | 17.15 | 17.45 | 16.88 | 17.29 | 16.94 | qfq | 7,311,958 | 126,085,557 | 2.37% |
| 2023-10-24 | 16.83 | 17.27 | 16.67 | 16.89 | 16.55 | qfq | 7,622,397 | 129,617,388 | 1.93% |
| 2023-10-23 | 17.10 | 17.27 | 16.50 | 16.57 | 16.24 | qfq | 6,497,123 | 108,907,973 | -3.83% |
| 2023-10-20 | 17.56 | 17.99 | 17.16 | 17.23 | 16.88 | qfq | 6,378,336 | 110,875,550 | -3.09% |
| 2023-10-19 | 17.87 | 18.27 | 17.66 | 17.78 | 17.42 | qfq | 6,788,223 | 121,592,116 | -0.84% |
| 2023-10-18 | 18.61 | 18.61 | 17.86 | 17.93 | 17.57 | qfq | 7,654,285 | 138,184,735 | -3.71% |
| 2023-10-17 | 18.60 | 18.85 | 18.34 | 18.62 | 18.24 | qfq | 5,885,075 | 109,233,831 | 0.11% |
| 2023-10-16 | 18.63 | 18.98 | 18.40 | 18.60 | 18.22 | qfq | 6,972,296 | 129,832,080 | -0.96% |
| 2023-10-13 | 19.31 | 19.37 | 18.74 | 18.78 | 18.40 | qfq | 9,024,997 | 171,260,261 | -3.64% |
| 2023-10-12 | 19.75 | 19.94 | 19.40 | 19.49 | 19.10 | qfq | 6,207,057 | 121,403,340 | -1.81% |
| 2023-10-11 | 19.90 | 20.12 | 19.51 | 19.85 | 19.45 | qfq | 6,729,848 | 133,441,805 | -0.20% |
| 2023-10-10 | 20.04 | 20.27 | 19.70 | 19.89 | 19.49 | qfq | 7,899,553 | 157,639,526 | -1.00% |
| 2023-10-09 | 19.60 | 20.31 | 19.51 | 20.09 | 19.68 | qfq | 8,465,640 | 169,688,872 | 1.77% |
| 2023-09-28 | 19.83 | 19.99 | 19.62 | 19.74 | 19.34 | qfq | 5,406,859 | 106,827,196 | -0.15% |
| 2023-09-27 | 19.60 | 19.93 | 19.51 | 19.77 | 19.37 | qfq | 6,537,462 | 128,935,353 | 0.30% |
| 2023-09-26 | 19.51 | 19.97 | 19.46 | 19.71 | 19.31 | qfq | 8,829,397 | 174,386,318 | 0.25% |
| 2023-09-25 | 19.25 | 19.88 | 19.25 | 19.66 | 19.26 | qfq | 11,348,306 | 222,897,527 | 1.39% |
| 2023-09-22 | 18.63 | 19.47 | 18.58 | 19.39 | 19.00 | qfq | 11,456,961 | 220,207,719 | 3.80% |
| 2023-09-21 | 19.00 | 19.20 | 18.67 | 18.68 | 18.30 | qfq | 5,934,763 | 111,832,545 | -1.16% |
| 2023-09-20 | 18.99 | 19.38 | 18.88 | 18.90 | 18.52 | qfq | 7,150,650 | 136,846,288 | -0.47% |
| 2023-09-19 | 19.56 | 19.56 | 18.97 | 18.99 | 18.61 | qfq | 9,101,843 | 174,162,539 | -3.01% |
| 2023-09-18 | 19.97 | 20.01 | 19.52 | 19.58 | 19.18 | qfq | 8,583,519 | 169,016,819 | -2.25% |
| 2023-09-15 | 20.50 | 20.55 | 19.84 | 20.03 | 19.63 | qfq | 6,952,516 | 139,948,768 | -1.81% |
| 2023-09-14 | 20.59 | 20.77 | 20.30 | 20.40 | 19.99 | qfq | 5,502,460 | 112,657,226 | -0.97% |
| 2023-09-13 | 21.02 | 21.02 | 20.32 | 20.60 | 20.18 | qfq | 9,564,264 | 196,599,444 | -2.04% |
| 2023-09-12 | 21.26 | 21.42 | 21.00 | 21.03 | 20.61 | qfq | 7,414,701 | 156,494,253 | -1.87% |
| 2023-09-11 | 20.79 | 21.84 | 20.53 | 21.43 | 21.00 | qfq | 12,291,883 | 260,840,024 | 3.03% |
| 2023-09-08 | 21.14 | 21.25 | 20.49 | 20.80 | 20.38 | qfq | 9,329,725 | 193,663,271 | -1.52% |
| 2023-09-07 | 21.55 | 21.69 | 21.11 | 21.12 | 20.69 | qfq | 8,264,663 | 176,269,133 | -2.00% |
| 2023-09-06 | 21.89 | 21.89 | 21.19 | 21.55 | 21.11 | qfq | 10,701,391 | 230,120,690 | -2.18% |
| 2023-09-05 | 22.30 | 22.39 | 21.90 | 22.03 | 21.59 | qfq | 11,092,408 | 245,118,438 | -2.78% |
| 2023-09-04 | 22.38 | 22.66 | 21.95 | 22.66 | 22.20 | qfq | 16,424,464 | 367,053,642 | 1.07% |
| 2023-09-01 | 22.18 | 22.94 | 21.95 | 22.42 | 21.97 | qfq | 15,326,784 | 343,245,050 | 0.49% |
| 2023-08-31 | 22.49 | 22.75 | 22.26 | 22.31 | 21.86 | qfq | 13,095,189 | 293,617,396 | -2.11% |
| 2023-08-30 | 21.90 | 23.20 | 21.90 | 22.79 | 22.33 | qfq | 26,712,784 | 600,751,387 | 3.22% |
| 2023-08-29 | 20.39 | 22.22 | 20.39 | 22.08 | 21.63 | qfq | 26,476,917 | 572,283,942 | 7.03% |
| 2023-08-28 | 22.10 | 22.33 | 20.49 | 20.63 | 20.21 | qfq | 27,353,361 | 581,052,885 | -2.32% |
| 2023-08-25 | 23.00 | 23.45 | 21.12 | 21.12 | 20.69 | qfq | 33,882,378 | 747,396,694 | -10.01% |
| 2023-08-24 | 23.94 | 24.69 | 23.37 | 23.47 | 23.00 | qfq | 40,915,405 | 982,566,552 | -2.33% |
| 2023-08-23 | 23.65 | 25.50 | 23.30 | 24.03 | 23.54 | qfq | 57,991,010 | 1,396,034,312 | 2.56% |
| 2023-08-22 | 22.10 | 23.43 | 22.09 | 23.43 | 22.96 | qfq | 40,623,253 | 945,099,285 | 10.00% |
| 2023-08-21 | 21.05 | 21.95 | 21.00 | 21.30 | 20.87 | qfq | 8,861,367 | 191,401,093 | 0.66% |
| 2023-08-18 | 22.03 | 22.22 | 21.13 | 21.16 | 20.73 | qfq | 9,672,356 | 208,284,473 | -3.95% |
| 2023-08-17 | 21.21 | 22.20 | 20.75 | 22.03 | 21.59 | qfq | 13,027,262 | 285,075,925 | 3.19% |
| 2023-08-16 | 22.10 | 22.20 | 20.91 | 21.35 | 20.92 | qfq | 11,011,927 | 235,713,841 | -3.61% |
| 2023-08-15 | 22.76 | 22.81 | 21.91 | 22.15 | 21.70 | qfq | 10,369,510 | 231,876,960 | -2.81% |
| 2023-08-14 | 21.38 | 22.86 | 21.24 | 22.79 | 22.33 | qfq | 15,587,868 | 347,246,458 | 6.10% |
| 2023-08-11 | 22.12 | 22.17 | 21.46 | 21.48 | 21.05 | qfq | 6,416,789 | 139,484,386 | -2.19% |
| 2023-08-10 | 22.00 | 22.38 | 21.80 | 21.96 | 21.52 | qfq | 6,773,933 | 149,234,723 | -1.30% |
| 2023-08-09 | 22.64 | 23.15 | 22.21 | 22.25 | 21.80 | qfq | 9,418,484 | 213,907,035 | -1.72% |
| 2023-08-08 | 22.85 | 23.44 | 22.61 | 22.64 | 22.18 | qfq | 10,122,813 | 232,599,146 | -1.26% |
| 2023-08-07 | 22.42 | 23.29 | 22.30 | 22.93 | 22.47 | qfq | 16,273,184 | 373,153,000 | 2.23% |
| 2023-08-04 | 21.33 | 22.50 | 21.32 | 22.43 | 21.98 | qfq | 14,925,788 | 330,494,822 | 3.94% |
| 2023-08-03 | 21.40 | 21.81 | 21.30 | 21.58 | 21.14 | qfq | 5,895,353 | 127,213,198 | 0.05% |
| 2023-08-02 | 21.90 | 21.90 | 21.42 | 21.57 | 21.13 | qfq | 10,539,523 | 227,436,088 | -2.22% |
| 2023-08-01 | 22.49 | 22.50 | 21.60 | 22.06 | 21.61 | qfq | 10,419,075 | 228,380,022 | -1.43% |
| 2023-07-31 | 22.00 | 22.50 | 21.79 | 22.38 | 21.93 | qfq | 9,737,407 | 217,074,367 | 1.77% |
| 2023-07-28 | 22.28 | 22.45 | 21.66 | 21.99 | 21.55 | qfq | 9,834,665 | 216,470,426 | -1.48% |
| 2023-07-27 | 22.74 | 22.92 | 22.28 | 22.32 | 21.87 | qfq | 6,427,536 | 144,866,189 | -1.85% |
| 2023-07-26 | 23.33 | 23.34 | 22.69 | 22.74 | 22.28 | qfq | 9,141,674 | 209,729,813 | -3.07% |
| 2023-07-25 | 23.45 | 23.76 | 23.12 | 23.46 | 22.99 | qfq | 11,744,235 | 275,722,439 | 1.30% |
| 2023-07-24 | 22.35 | 23.47 | 22.31 | 23.16 | 22.69 | qfq | 12,680,379 | 292,014,357 | 2.75% |
| 2023-07-21 | 22.20 | 22.76 | 22.06 | 22.54 | 22.08 | qfq | 10,630,270 | 238,570,963 | 0.67% |
| 2023-07-20 | 23.19 | 23.41 | 22.30 | 22.39 | 21.94 | qfq | 13,273,571 | 301,579,679 | -4.40% |
| 2023-07-19 | 23.30 | 23.71 | 23.18 | 23.42 | 22.95 | qfq | 8,205,376 | 192,245,471 | 0.52% |
| 2023-07-18 | 23.83 | 24.08 | 23.16 | 23.30 | 22.83 | qfq | 13,136,696 | 308,304,992 | -2.88% |