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
信质集团002664.SZ
最近收盘价15.352026-07-17
最近交易日2026-07-17
成交量（股）6,237,199
成交额（元）97,784,687
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.25 | 16.36 | 15.23 | 15.35 | 15.35 | qfq | 6,237,199 | 97,784,687 | -5.54% |
| 2026-07-16 | 16.05 | 16.55 | 15.98 | 16.25 | 16.25 | qfq | 4,421,806 | 72,146,193 | 0.31% |
| 2026-07-15 | 16.22 | 16.50 | 15.98 | 16.20 | 16.20 | qfq | 5,060,600 | 81,975,519 | -0.98% |
| 2026-07-14 | 16.22 | 16.36 | 15.71 | 16.36 | 16.36 | qfq | 5,626,122 | 90,244,453 | 0.99% |
| 2026-07-13 | 17.46 | 17.46 | 16.20 | 16.20 | 16.20 | qfq | 9,881,964 | 164,537,149 | -8.53% |
| 2026-07-10 | 17.39 | 18.19 | 17.30 | 17.71 | 17.71 | qfq | 7,575,800 | 134,920,593 | 1.78% |
| 2026-07-09 | 17.41 | 17.53 | 16.71 | 17.40 | 17.40 | qfq | 7,023,715 | 120,678,647 | -0.23% |
| 2026-07-08 | 18.83 | 18.96 | 17.37 | 17.44 | 17.44 | qfq | 10,075,072 | 178,947,929 | -6.49% |
| 2026-07-07 | 19.30 | 19.79 | 18.54 | 18.65 | 18.65 | qfq | 8,332,527 | 158,318,813 | -2.46% |
| 2026-07-06 | 19.97 | 20.00 | 19.12 | 19.12 | 19.12 | qfq | 13,357,334 | 260,544,394 | -3.82% |
| 2026-07-03 | 17.98 | 19.88 | 17.98 | 19.88 | 19.88 | qfq | 12,291,559 | 235,938,980 | 10.02% |
| 2026-07-02 | 18.15 | 19.14 | 17.95 | 18.07 | 18.07 | qfq | 9,107,049 | 168,235,339 | 0.78% |
| 2026-07-01 | 17.29 | 18.33 | 17.29 | 17.93 | 17.93 | qfq | 7,885,304 | 140,540,082 | 3.70% |
| 2026-06-30 | 16.79 | 17.45 | 16.79 | 17.29 | 17.29 | qfq | 5,665,323 | 97,413,179 | 2.67% |
| 2026-06-29 | 17.02 | 17.20 | 16.46 | 16.84 | 16.84 | qfq | 5,904,091 | 99,156,125 | -1.17% |
| 2026-06-26 | 17.58 | 18.01 | 17.01 | 17.04 | 17.04 | qfq | 6,851,015 | 118,648,861 | -4.16% |
| 2026-06-25 | 18.40 | 18.48 | 17.71 | 17.78 | 17.78 | qfq | 6,829,282 | 122,600,384 | -3.63% |
| 2026-06-24 | 18.59 | 18.78 | 18.17 | 18.45 | 18.45 | qfq | 5,659,680 | 104,226,694 | -1.86% |
| 2026-06-23 | 18.80 | 19.19 | 18.47 | 18.80 | 18.80 | qfq | 6,798,617 | 128,110,497 | 0.37% |
| 2026-06-22 | 19.62 | 19.70 | 18.14 | 18.73 | 18.73 | qfq | 9,958,700 | 185,746,700 | -4.49% |
| 2026-06-18 | 19.39 | 19.77 | 19.25 | 19.61 | 19.61 | qfq | 7,044,200 | 137,715,689 | 1.19% |
| 2026-06-17 | 19.56 | 19.78 | 19.23 | 19.38 | 19.38 | qfq | 7,264,023 | 141,037,238 | -0.92% |
| 2026-06-16 | 19.43 | 20.12 | 19.21 | 19.56 | 19.56 | qfq | 11,057,522 | 216,152,390 | 0.15% |
| 2026-06-15 | 18.00 | 19.53 | 17.76 | 19.53 | 19.53 | qfq | 10,119,740 | 192,379,618 | 10.03% |
| 2026-06-12 | 17.72 | 18.23 | 17.52 | 17.75 | 17.75 | qfq | 5,492,428 | 98,135,960 | 2.01% |
| 2026-06-11 | 17.50 | 17.79 | 17.14 | 17.40 | 17.40 | qfq | 5,941,000 | 103,340,137 | -1.92% |
| 2026-06-10 | 18.57 | 18.65 | 17.65 | 17.74 | 17.74 | qfq | 6,924,200 | 124,487,601 | -5.08% |
| 2026-06-09 | 18.99 | 19.05 | 18.44 | 18.69 | 18.69 | qfq | 7,500,239 | 139,715,614 | -1.32% |
| 2026-06-08 | 18.30 | 19.26 | 18.20 | 18.94 | 18.94 | qfq | 10,139,444 | 191,990,519 | 0.69% |
| 2026-06-05 | 18.00 | 19.43 | 17.51 | 18.81 | 18.81 | qfq | 14,112,167 | 260,944,632 | 3.47% |
| 2026-06-04 | 17.95 | 18.60 | 17.89 | 18.18 | 18.18 | qfq | 6,667,300 | 121,596,909 | 0.22% |
| 2026-06-03 | 18.43 | 18.75 | 17.91 | 18.14 | 18.14 | qfq | 8,513,974 | 156,232,587 | -2.32% |
| 2026-06-02 | 18.45 | 18.82 | 17.90 | 18.57 | 18.57 | qfq | 8,276,094 | 152,363,261 | 0.87% |
| 2026-06-01 | 19.00 | 19.14 | 18.40 | 18.41 | 18.41 | qfq | 10,228,100 | 191,026,206 | -4.11% |
| 2026-05-29 | 20.25 | 20.59 | 18.97 | 19.20 | 19.20 | qfq | 11,318,852 | 221,499,038 | -5.33% |
| 2026-05-28 | 20.75 | 20.79 | 19.92 | 20.28 | 20.28 | qfq | 11,355,827 | 230,005,105 | -1.70% |
| 2026-05-27 | 22.30 | 22.53 | 20.50 | 20.63 | 20.63 | qfq | 18,282,311 | 387,501,176 | -8.72% |
| 2026-05-26 | 23.46 | 23.50 | 22.14 | 22.60 | 22.60 | qfq | 15,145,731 | 345,571,070 | -2.33% |
| 2026-05-25 | 23.00 | 23.48 | 22.74 | 23.14 | 23.14 | qfq | 14,755,241 | 341,721,531 | 1.80% |
| 2026-05-22 | 22.75 | 23.08 | 22.25 | 22.73 | 22.73 | qfq | 11,949,316 | 271,082,335 | 0.18% |
| 2026-05-21 | 22.42 | 23.38 | 22.37 | 22.69 | 22.69 | qfq | 17,488,530 | 401,261,929 | 1.11% |
| 2026-05-20 | 23.00 | 23.00 | 22.22 | 22.44 | 22.38 | qfq | 10,738,449 | 241,424,395 | -3.19% |
| 2026-05-19 | 22.98 | 23.35 | 22.80 | 23.18 | 23.12 | qfq | 13,081,249 | 301,610,050 | 1.18% |
| 2026-05-18 | 23.00 | 23.32 | 22.66 | 22.91 | 22.85 | qfq | 13,749,575 | 315,233,258 | -1.50% |
| 2026-05-15 | 22.46 | 24.28 | 22.14 | 23.26 | 23.20 | qfq | 21,493,958 | 498,224,829 | 3.42% |
| 2026-05-14 | 23.33 | 23.41 | 22.48 | 22.49 | 22.43 | qfq | 11,612,170 | 265,224,270 | -3.48% |
| 2026-05-13 | 23.09 | 23.49 | 22.90 | 23.30 | 23.24 | qfq | 10,925,177 | 254,634,510 | -0.09% |
| 2026-05-12 | 23.31 | 23.60 | 22.78 | 23.32 | 23.26 | qfq | 14,960,870 | 345,714,838 | -0.93% |
| 2026-05-11 | 23.40 | 23.85 | 23.14 | 23.54 | 23.48 | qfq | 19,749,695 | 464,225,253 | -0.38% |
| 2026-05-08 | 22.83 | 24.05 | 22.66 | 23.63 | 23.57 | qfq | 38,004,250 | 893,507,999 | 5.54% |
| 2026-05-07 | 20.50 | 22.39 | 20.37 | 22.39 | 22.33 | qfq | 21,910,146 | 479,538,862 | 10.02% |
| 2026-05-06 | 20.25 | 20.54 | 20.20 | 20.35 | 20.30 | qfq | 7,068,531 | 143,901,652 | 1.14% |
| 2026-04-30 | 19.75 | 20.32 | 19.72 | 20.12 | 20.07 | qfq | 5,808,475 | 116,681,080 | 1.41% |
| 2026-04-29 | 19.55 | 19.91 | 19.50 | 19.84 | 19.79 | qfq | 4,386,486 | 86,736,342 | 1.22% |
| 2026-04-28 | 20.10 | 20.31 | 19.49 | 19.60 | 19.55 | qfq | 6,244,279 | 123,806,986 | -2.97% |
| 2026-04-27 | 19.58 | 20.54 | 19.45 | 20.20 | 20.15 | qfq | 8,723,661 | 175,580,646 | 2.59% |
| 2026-04-24 | 19.93 | 20.01 | 19.45 | 19.69 | 19.64 | qfq | 6,709,744 | 131,726,599 | -1.50% |
| 2026-04-23 | 20.83 | 20.95 | 19.89 | 19.99 | 19.94 | qfq | 10,543,517 | 213,072,166 | -3.99% |
| 2026-04-22 | 20.83 | 20.99 | 20.40 | 20.82 | 20.76 | qfq | 9,238,682 | 191,125,798 | -0.81% |
| 2026-04-21 | 21.26 | 21.42 | 20.75 | 20.99 | 20.93 | qfq | 8,630,773 | 181,552,358 | -1.59% |
| 2026-04-20 | 21.86 | 22.01 | 20.70 | 21.33 | 21.27 | qfq | 17,566,421 | 376,744,099 | -3.35% |
| 2026-04-17 | 21.45 | 22.09 | 21.30 | 22.07 | 22.01 | qfq | 10,278,945 | 224,397,724 | 2.65% |
| 2026-04-16 | 21.42 | 21.75 | 21.20 | 21.50 | 21.44 | qfq | 6,072,300 | 130,068,380 | 1.46% |
| 2026-04-15 | 21.41 | 21.56 | 21.13 | 21.19 | 21.13 | qfq | 5,966,900 | 127,495,685 | -0.56% |
| 2026-04-14 | 21.06 | 21.33 | 20.86 | 21.31 | 21.25 | qfq | 5,676,433 | 119,977,833 | 2.11% |
| 2026-04-13 | 20.83 | 21.04 | 20.70 | 20.87 | 20.81 | qfq | 4,951,967 | 103,463,867 | -0.52% |
| 2026-04-10 | 20.79 | 21.30 | 20.76 | 20.98 | 20.92 | qfq | 6,390,181 | 134,559,929 | 1.65% |
| 2026-04-09 | 20.42 | 21.29 | 20.30 | 20.64 | 20.58 | qfq | 7,448,858 | 154,569,015 | 0.10% |
| 2026-04-08 | 19.98 | 20.68 | 19.93 | 20.62 | 20.56 | qfq | 8,552,939 | 173,985,104 | 5.64% |
| 2026-04-07 | 19.49 | 19.63 | 19.29 | 19.52 | 19.47 | qfq | 4,119,108 | 80,166,468 | 0.10% |
| 2026-04-03 | 19.58 | 19.87 | 19.44 | 19.50 | 19.45 | qfq | 5,390,904 | 105,850,898 | -0.51% |
| 2026-04-02 | 19.95 | 20.10 | 19.48 | 19.60 | 19.55 | qfq | 4,815,021 | 95,142,553 | -2.24% |
| 2026-04-01 | 20.01 | 20.27 | 19.80 | 20.05 | 20.00 | qfq | 6,721,984 | 134,606,528 | 3.08% |
| 2026-03-31 | 19.55 | 19.85 | 19.35 | 19.45 | 19.40 | qfq | 6,063,748 | 118,829,875 | 0.10% |
| 2026-03-30 | 19.01 | 19.60 | 18.90 | 19.43 | 19.38 | qfq | 10,193,499 | 197,012,404 | -3.86% |
| 2026-03-27 | 19.63 | 20.27 | 19.63 | 20.21 | 20.16 | qfq | 5,010,500 | 100,578,531 | 1.15% |
| 2026-03-26 | 20.15 | 20.41 | 19.86 | 19.98 | 19.93 | qfq | 6,483,359 | 130,422,289 | -0.75% |
| 2026-03-25 | 19.40 | 20.28 | 19.40 | 20.13 | 20.08 | qfq | 8,693,051 | 173,599,317 | 3.71% |
| 2026-03-24 | 19.67 | 19.75 | 18.91 | 19.41 | 19.36 | qfq | 8,361,546 | 160,770,964 | 1.09% |
| 2026-03-23 | 19.42 | 20.21 | 19.12 | 19.20 | 19.15 | qfq | 11,699,722 | 230,870,774 | -1.69% |
| 2026-03-20 | 20.36 | 20.49 | 19.53 | 19.53 | 19.48 | qfq | 7,772,469 | 154,746,117 | -3.89% |
| 2026-03-19 | 20.80 | 20.81 | 20.23 | 20.32 | 20.27 | qfq | 6,342,732 | 129,878,631 | -3.83% |
| 2026-03-18 | 21.27 | 21.30 | 20.71 | 21.13 | 21.07 | qfq | 5,911,781 | 123,738,071 | 0.14% |
| 2026-03-17 | 21.86 | 21.87 | 21.04 | 21.10 | 21.04 | qfq | 6,459,721 | 138,633,349 | -2.85% |
| 2026-03-16 | 21.59 | 21.72 | 21.36 | 21.72 | 21.66 | qfq | 4,781,842 | 102,914,480 | 0.60% |
| 2026-03-13 | 21.80 | 22.17 | 21.53 | 21.59 | 21.53 | qfq | 7,266,200 | 158,669,297 | -1.46% |
| 2026-03-12 | 22.36 | 22.44 | 21.83 | 21.91 | 21.85 | qfq | 7,009,714 | 154,793,424 | -2.01% |
| 2026-03-11 | 22.68 | 22.85 | 22.23 | 22.36 | 22.30 | qfq | 7,467,700 | 168,183,552 | -1.41% |
| 2026-03-10 | 22.55 | 22.78 | 22.41 | 22.68 | 22.62 | qfq | 10,831,498 | 244,549,441 | 1.93% |
| 2026-03-09 | 22.40 | 22.50 | 21.66 | 22.25 | 22.19 | qfq | 11,013,685 | 243,302,710 | -2.97% |
| 2026-03-06 | 23.06 | 23.43 | 22.78 | 22.93 | 22.87 | qfq | 7,646,446 | 175,733,598 | -0.52% |
| 2026-03-05 | 23.16 | 23.30 | 22.80 | 23.05 | 22.99 | qfq | 5,434,700 | 125,390,364 | 1.23% |
| 2026-03-04 | 22.80 | 23.18 | 22.50 | 22.77 | 22.71 | qfq | 9,350,969 | 213,598,251 | -1.17% |
| 2026-03-03 | 24.56 | 24.81 | 23.03 | 23.04 | 22.98 | qfq | 12,700,350 | 303,136,085 | -6.19% |
| 2026-03-02 | 24.96 | 25.20 | 24.30 | 24.56 | 24.49 | qfq | 8,514,706 | 209,919,885 | -3.35% |
| 2026-02-27 | 25.50 | 25.78 | 25.19 | 25.41 | 25.34 | qfq | 7,977,691 | 203,210,083 | -0.63% |
| 2026-02-26 | 26.22 | 26.27 | 25.46 | 25.57 | 25.50 | qfq | 9,049,224 | 233,286,041 | -2.14% |
| 2026-02-25 | 26.31 | 26.31 | 26.01 | 26.13 | 26.06 | qfq | 6,728,417 | 175,650,382 | -0.76% |
| 2026-02-24 | 26.92 | 26.99 | 26.00 | 26.33 | 26.26 | qfq | 6,866,184 | 180,960,987 | -0.08% |
| 2026-02-13 | 26.71 | 26.90 | 26.12 | 26.35 | 26.28 | qfq | 6,711,083 | 178,173,338 | -1.35% |
| 2026-02-12 | 27.00 | 27.20 | 26.60 | 26.71 | 26.64 | qfq | 7,820,694 | 210,491,283 | -0.85% |
| 2026-02-11 | 27.33 | 27.33 | 26.89 | 26.94 | 26.87 | qfq | 7,707,230 | 208,483,688 | -1.39% |
| 2026-02-10 | 26.82 | 27.55 | 26.66 | 27.32 | 27.25 | qfq | 13,664,070 | 370,912,350 | 1.56% |
| 2026-02-09 | 26.50 | 27.15 | 26.23 | 26.90 | 26.83 | qfq | 12,303,525 | 328,175,748 | 2.16% |
| 2026-02-06 | 25.38 | 26.88 | 25.07 | 26.33 | 26.26 | qfq | 13,308,261 | 350,131,761 | 1.90% |
| 2026-02-05 | 26.36 | 26.49 | 25.81 | 25.84 | 25.77 | qfq | 7,735,438 | 201,727,455 | -3.29% |
| 2026-02-04 | 25.89 | 26.88 | 25.80 | 26.72 | 26.65 | qfq | 12,575,858 | 331,317,932 | 2.18% |
| 2026-02-03 | 26.28 | 26.38 | 25.69 | 26.15 | 26.08 | qfq | 11,261,117 | 292,998,555 | 0.50% |
| 2026-02-02 | 25.41 | 26.88 | 25.16 | 26.02 | 25.95 | qfq | 13,971,757 | 363,156,512 | 0.93% |
| 2026-01-30 | 25.10 | 26.48 | 24.53 | 25.78 | 25.71 | qfq | 16,819,229 | 428,008,026 | 5.31% |
| 2026-01-29 | 25.15 | 25.29 | 24.38 | 24.48 | 24.41 | qfq | 10,382,638 | 257,940,025 | -3.62% |
| 2026-01-28 | 26.13 | 26.20 | 25.38 | 25.40 | 25.33 | qfq | 11,082,964 | 284,813,231 | -3.97% |
| 2026-01-27 | 26.17 | 26.46 | 25.08 | 26.45 | 26.38 | qfq | 12,356,319 | 319,469,046 | 0.95% |
| 2026-01-26 | 27.20 | 27.20 | 26.01 | 26.20 | 26.13 | qfq | 15,075,467 | 399,195,010 | -4.62% |
| 2026-01-23 | 27.70 | 27.98 | 27.19 | 27.47 | 27.40 | qfq | 16,798,259 | 461,977,771 | -1.79% |
| 2026-01-22 | 27.50 | 28.18 | 27.31 | 27.97 | 27.90 | qfq | 22,712,174 | 629,186,163 | 0.39% |
| 2026-01-21 | 25.94 | 28.37 | 25.84 | 27.86 | 27.79 | qfq | 32,267,422 | 876,394,957 | 5.85% |
| 2026-01-20 | 27.10 | 27.10 | 25.91 | 26.32 | 26.25 | qfq | 25,751,684 | 681,676,220 | -4.36% |
| 2026-01-19 | 26.18 | 27.55 | 26.07 | 27.52 | 27.45 | qfq | 46,135,485 | 1,239,266,101 | 4.68% |
| 2026-01-16 | 23.93 | 26.29 | 23.92 | 26.29 | 26.22 | qfq | 31,008,766 | 781,345,376 | 10.00% |
| 2026-01-15 | 23.99 | 24.29 | 23.63 | 23.90 | 23.84 | qfq | 8,728,089 | 208,581,203 | -1.57% |
| 2026-01-14 | 24.48 | 24.96 | 23.82 | 24.28 | 24.22 | qfq | 19,727,292 | 482,695,911 | -1.22% |
| 2026-01-13 | 24.73 | 25.88 | 23.86 | 24.58 | 24.51 | qfq | 26,572,532 | 659,653,912 | -0.89% |
| 2026-01-12 | 25.00 | 25.44 | 24.34 | 24.80 | 24.73 | qfq | 22,089,460 | 546,844,555 | 3.55% |
| 2026-01-09 | 23.53 | 24.16 | 23.49 | 23.95 | 23.89 | qfq | 10,328,170 | 246,854,561 | 1.83% |
| 2026-01-08 | 23.23 | 23.75 | 23.20 | 23.52 | 23.46 | qfq | 9,902,037 | 233,042,677 | 0.47% |
| 2026-01-07 | 23.80 | 23.99 | 23.23 | 23.41 | 23.35 | qfq | 12,060,085 | 283,885,186 | -1.64% |
| 2026-01-06 | 23.78 | 24.06 | 23.55 | 23.80 | 23.74 | qfq | 10,932,500 | 260,255,480 | 0.00% |
| 2026-01-05 | 23.80 | 23.87 | 23.43 | 23.80 | 23.74 | qfq | 10,248,400 | 242,611,684 | -0.67% |
| 2025-12-31 | 24.12 | 24.36 | 23.71 | 23.96 | 23.90 | qfq | 13,817,800 | 331,770,001 | -0.21% |
| 2025-12-30 | 23.00 | 24.35 | 23.00 | 24.01 | 23.95 | qfq | 19,297,800 | 459,263,940 | 3.58% |
| 2025-12-29 | 22.91 | 23.52 | 22.91 | 23.18 | 23.12 | qfq | 10,388,444 | 241,235,797 | 0.87% |
| 2025-12-26 | 23.18 | 23.55 | 22.87 | 22.98 | 22.92 | qfq | 11,417,618 | 264,974,287 | -0.35% |
| 2025-12-25 | 22.40 | 23.13 | 22.23 | 23.06 | 23.00 | qfq | 10,501,262 | 238,659,308 | 3.45% |
| 2025-12-24 | 21.95 | 22.39 | 21.84 | 22.29 | 22.23 | qfq | 5,587,361 | 124,133,857 | 1.73% |
| 2025-12-23 | 22.15 | 22.25 | 21.84 | 21.91 | 21.85 | qfq | 4,964,365 | 109,221,054 | -1.22% |
| 2025-12-22 | 21.95 | 22.33 | 21.82 | 22.18 | 22.12 | qfq | 7,655,700 | 169,382,184 | 1.60% |
| 2025-12-19 | 21.56 | 22.18 | 21.56 | 21.83 | 21.77 | qfq | 6,354,500 | 139,349,867 | 1.30% |
| 2025-12-18 | 21.37 | 22.15 | 21.36 | 21.55 | 21.49 | qfq | 7,102,700 | 154,945,262 | -0.19% |
| 2025-12-17 | 21.95 | 21.98 | 21.04 | 21.59 | 21.53 | qfq | 9,289,413 | 198,529,879 | -0.28% |
| 2025-12-16 | 22.02 | 22.10 | 21.50 | 21.65 | 21.59 | qfq | 4,804,651 | 104,188,494 | -1.77% |
| 2025-12-15 | 22.03 | 22.40 | 21.98 | 22.04 | 21.98 | qfq | 5,798,400 | 128,407,387 | -0.72% |
| 2025-12-12 | 22.05 | 22.35 | 21.78 | 22.20 | 22.14 | qfq | 8,037,983 | 177,852,248 | 0.45% |
| 2025-12-11 | 23.04 | 23.10 | 22.09 | 22.10 | 22.04 | qfq | 11,765,400 | 264,638,185 | -4.33% |
| 2025-12-10 | 23.16 | 23.32 | 22.80 | 23.10 | 23.04 | qfq | 6,511,200 | 149,926,123 | -0.22% |
| 2025-12-09 | 23.46 | 23.80 | 23.08 | 23.15 | 23.09 | qfq | 7,332,238 | 171,197,156 | -1.66% |
| 2025-12-08 | 23.65 | 23.78 | 23.23 | 23.54 | 23.48 | qfq | 10,120,400 | 237,826,978 | -0.38% |
| 2025-12-05 | 22.89 | 23.87 | 22.55 | 23.63 | 23.57 | qfq | 12,599,978 | 293,894,277 | 3.05% |
| 2025-12-04 | 23.60 | 23.90 | 22.81 | 22.93 | 22.87 | qfq | 13,519,600 | 313,682,704 | 0.88% |
| 2025-12-03 | 22.98 | 23.13 | 22.57 | 22.73 | 22.67 | qfq | 4,537,541 | 103,143,234 | -0.79% |
| 2025-12-02 | 23.34 | 23.35 | 22.81 | 22.91 | 22.85 | qfq | 6,709,443 | 153,888,377 | -2.09% |
| 2025-12-01 | 22.93 | 23.52 | 22.93 | 23.40 | 23.34 | qfq | 9,284,659 | 216,672,532 | 2.41% |
| 2025-11-28 | 22.72 | 22.92 | 22.37 | 22.85 | 22.79 | qfq | 8,116,400 | 184,258,488 | 0.53% |
| 2025-11-27 | 22.83 | 23.02 | 22.62 | 22.73 | 22.67 | qfq | 7,543,378 | 171,824,726 | -0.26% |
| 2025-11-26 | 22.60 | 23.14 | 22.48 | 22.79 | 22.73 | qfq | 6,077,863 | 138,746,339 | 0.62% |
| 2025-11-25 | 22.66 | 23.20 | 22.61 | 22.65 | 22.59 | qfq | 9,418,062 | 215,719,133 | 0.62% |
| 2025-11-24 | 22.33 | 22.66 | 21.89 | 22.51 | 22.45 | qfq | 7,899,000 | 175,830,497 | 1.26% |
| 2025-11-21 | 22.70 | 22.99 | 22.20 | 22.23 | 22.17 | qfq | 8,248,578 | 185,931,265 | -3.35% |
| 2025-11-20 | 23.33 | 23.60 | 22.90 | 23.00 | 22.94 | qfq | 4,317,062 | 99,820,962 | -1.16% |
| 2025-11-19 | 23.61 | 23.76 | 23.16 | 23.27 | 23.21 | qfq | 4,308,725 | 100,715,451 | -1.48% |
| 2025-11-18 | 23.83 | 24.03 | 23.41 | 23.62 | 23.56 | qfq | 5,693,688 | 135,050,230 | -1.25% |
| 2025-11-17 | 23.51 | 24.03 | 23.51 | 23.92 | 23.86 | qfq | 5,978,950 | 142,538,149 | 1.14% |
| 2025-11-14 | 23.85 | 24.23 | 23.58 | 23.65 | 23.59 | qfq | 6,885,130 | 164,911,030 | -1.13% |
| 2025-11-13 | 23.79 | 24.34 | 23.65 | 23.92 | 23.86 | qfq | 6,418,900 | 153,889,191 | 0.17% |
| 2025-11-12 | 24.46 | 24.53 | 23.70 | 23.88 | 23.82 | qfq | 8,275,181 | 198,573,423 | -2.29% |
| 2025-11-11 | 24.78 | 25.05 | 24.35 | 24.44 | 24.37 | qfq | 5,693,624 | 139,827,350 | -0.85% |
| 2025-11-10 | 25.34 | 25.40 | 24.47 | 24.65 | 24.58 | qfq | 9,555,044 | 236,375,487 | -2.38% |
| 2025-11-07 | 26.34 | 26.35 | 25.14 | 25.25 | 25.18 | qfq | 13,148,633 | 334,785,914 | -4.68% |
| 2025-11-06 | 26.29 | 26.62 | 25.96 | 26.49 | 26.42 | qfq | 9,648,305 | 253,520,643 | 0.68% |
| 2025-11-05 | 25.66 | 26.82 | 25.65 | 26.31 | 26.24 | qfq | 7,519,966 | 198,088,626 | 0.65% |
| 2025-11-04 | 27.99 | 27.99 | 25.90 | 26.14 | 26.07 | qfq | 17,260,700 | 460,117,655 | -7.04% |
| 2025-11-03 | 28.58 | 28.67 | 27.86 | 28.12 | 28.04 | qfq | 6,801,713 | 191,604,565 | -1.58% |
| 2025-10-31 | 27.75 | 29.15 | 27.71 | 28.57 | 28.49 | qfq | 9,649,774 | 275,580,591 | 2.11% |
| 2025-10-30 | 29.01 | 29.25 | 27.88 | 27.98 | 27.91 | qfq | 13,051,312 | 369,185,230 | -3.55% |
| 2025-10-29 | 29.30 | 29.83 | 28.96 | 29.01 | 28.93 | qfq | 20,494,966 | 600,292,440 | -6.24% |
| 2025-10-28 | 30.71 | 31.60 | 30.35 | 30.94 | 30.86 | qfq | 12,170,082 | 375,862,433 | 0.78% |
| 2025-10-27 | 31.13 | 31.56 | 30.23 | 30.70 | 30.62 | qfq | 10,019,956 | 309,048,748 | -0.97% |
| 2025-10-24 | 30.15 | 31.60 | 30.00 | 31.00 | 30.92 | qfq | 14,167,785 | 437,690,838 | 4.10% |
| 2025-10-23 | 29.80 | 30.07 | 28.59 | 29.78 | 29.70 | qfq | 10,329,081 | 304,190,981 | -0.96% |
| 2025-10-22 | 31.41 | 31.80 | 29.97 | 30.07 | 29.99 | qfq | 18,748,588 | 574,373,002 | -5.91% |
| 2025-10-21 | 32.97 | 33.12 | 31.81 | 31.96 | 31.87 | qfq | 14,719,800 | 472,341,599 | -1.72% |
| 2025-10-20 | 31.21 | 33.25 | 30.97 | 32.52 | 32.43 | qfq | 24,811,095 | 799,968,413 | 6.97% |
| 2025-10-17 | 30.97 | 32.50 | 30.00 | 30.40 | 30.32 | qfq | 20,341,203 | 633,185,429 | -1.52% |
| 2025-10-16 | 31.11 | 31.53 | 30.74 | 30.87 | 30.79 | qfq | 22,854,677 | 710,794,637 | -3.86% |
| 2025-10-15 | 29.59 | 32.11 | 29.08 | 32.11 | 32.02 | qfq | 17,274,986 | 532,902,682 | 10.00% |
| 2025-10-14 | 31.50 | 31.55 | 28.86 | 29.19 | 29.11 | qfq | 13,898,100 | 416,238,113 | -6.23% |
| 2025-10-13 | 27.80 | 31.50 | 27.80 | 31.13 | 31.05 | qfq | 18,313,907 | 545,867,995 | 3.97% |
| 2025-10-10 | 30.00 | 31.33 | 29.66 | 29.94 | 29.86 | qfq | 10,095,550 | 308,280,813 | -1.19% |
| 2025-10-09 | 30.88 | 31.11 | 29.82 | 30.30 | 30.22 | qfq | 11,289,000 | 343,875,629 | -1.88% |
| 2025-09-30 | 31.54 | 31.59 | 30.59 | 30.88 | 30.80 | qfq | 8,799,600 | 273,110,163 | -2.46% |
| 2025-09-29 | 30.24 | 31.97 | 30.06 | 31.66 | 31.58 | qfq | 12,264,162 | 382,458,879 | 5.08% |
| 2025-09-26 | 30.74 | 31.60 | 30.00 | 30.13 | 30.05 | qfq | 11,970,227 | 367,996,999 | -3.03% |
| 2025-09-25 | 32.00 | 32.67 | 30.82 | 31.07 | 30.99 | qfq | 12,508,350 | 394,173,130 | -2.69% |
| 2025-09-24 | 32.30 | 32.35 | 31.21 | 31.93 | 31.84 | qfq | 10,613,995 | 337,324,753 | -1.78% |
| 2025-09-23 | 32.32 | 33.30 | 31.54 | 32.51 | 32.42 | qfq | 13,991,560 | 452,997,900 | 0.96% |
| 2025-09-22 | 30.70 | 32.29 | 30.70 | 32.20 | 32.11 | qfq | 13,696,168 | 433,271,911 | 5.30% |
| 2025-09-19 | 31.80 | 31.97 | 30.39 | 30.58 | 30.50 | qfq | 17,392,530 | 537,620,245 | -4.85% |
| 2025-09-18 | 33.72 | 35.63 | 31.64 | 32.14 | 32.05 | qfq | 30,213,121 | 1,014,727,952 | -3.54% |
| 2025-09-17 | 31.49 | 33.97 | 31.03 | 33.32 | 33.23 | qfq | 21,035,178 | 682,460,823 | 7.10% |
| 2025-09-16 | 30.12 | 31.96 | 29.96 | 31.11 | 31.03 | qfq | 22,153,800 | 684,049,072 | 3.39% |
| 2025-09-15 | 28.74 | 30.89 | 28.71 | 30.09 | 30.01 | qfq | 18,626,454 | 559,768,719 | 4.70% |
| 2025-09-12 | 29.45 | 29.65 | 28.66 | 28.74 | 28.66 | qfq | 12,957,475 | 376,939,011 | -1.84% |
| 2025-09-11 | 27.63 | 29.98 | 27.50 | 29.28 | 29.20 | qfq | 17,336,581 | 501,425,207 | 5.90% |
| 2025-09-10 | 28.39 | 28.98 | 27.40 | 27.65 | 27.58 | qfq | 15,968,859 | 448,259,040 | -2.54% |
| 2025-09-09 | 27.37 | 28.99 | 27.05 | 28.37 | 28.29 | qfq | 18,046,500 | 507,574,794 | 2.75% |
| 2025-09-08 | 25.68 | 28.14 | 25.61 | 27.61 | 27.54 | qfq | 20,289,376 | 555,784,882 | 7.22% |
| 2025-09-05 | 25.05 | 25.88 | 24.89 | 25.75 | 25.68 | qfq | 10,768,845 | 274,182,272 | 3.00% |
| 2025-09-04 | 26.21 | 26.47 | 24.52 | 25.00 | 24.93 | qfq | 15,887,614 | 404,270,233 | -3.85% |
| 2025-09-03 | 28.51 | 28.66 | 25.85 | 26.00 | 25.93 | qfq | 24,822,764 | 671,501,245 | -6.00% |
| 2025-09-02 | 27.55 | 29.00 | 24.88 | 27.66 | 27.59 | qfq | 36,136,476 | 971,382,714 | 1.47% |
| 2025-09-01 | 27.16 | 28.02 | 27.00 | 27.26 | 27.19 | qfq | 12,641,678 | 345,733,436 | -0.62% |
| 2025-08-29 | 26.30 | 27.79 | 25.88 | 27.43 | 27.36 | qfq | 17,643,991 | 475,487,305 | 5.87% |
| 2025-08-28 | 26.21 | 26.66 | 25.20 | 25.91 | 25.84 | qfq | 14,855,603 | 384,465,045 | -1.11% |
| 2025-08-27 | 27.50 | 27.76 | 26.20 | 26.20 | 26.13 | qfq | 16,523,336 | 447,182,665 | -4.38% |
| 2025-08-26 | 27.80 | 28.03 | 27.25 | 27.40 | 27.33 | qfq | 18,399,966 | 507,245,154 | -2.25% |
| 2025-08-25 | 27.17 | 29.07 | 27.04 | 28.03 | 27.96 | qfq | 28,377,759 | 793,966,954 | 5.14% |
| 2025-08-22 | 26.17 | 27.15 | 25.60 | 26.66 | 26.59 | qfq | 20,701,330 | 544,371,653 | 2.62% |
| 2025-08-21 | 26.04 | 27.28 | 25.86 | 25.98 | 25.91 | qfq | 25,411,347 | 675,133,477 | -0.15% |
| 2025-08-20 | 26.45 | 26.81 | 25.58 | 26.02 | 25.95 | qfq | 31,777,659 | 832,512,695 | -3.63% |
| 2025-08-19 | 25.01 | 27.62 | 24.23 | 27.00 | 26.93 | qfq | 49,111,353 | 1,284,867,146 | 7.53% |
| 2025-08-18 | 24.83 | 25.13 | 24.21 | 25.11 | 25.04 | qfq | 26,474,156 | 651,941,906 | 5.82% |
| 2025-08-15 | 22.76 | 24.00 | 22.76 | 23.73 | 23.67 | qfq | 20,941,700 | 495,344,338 | 3.81% |
| 2025-08-14 | 23.44 | 23.56 | 22.64 | 22.86 | 22.80 | qfq | 17,274,447 | 396,784,411 | -2.85% |
| 2025-08-13 | 22.80 | 23.68 | 22.70 | 23.53 | 23.47 | qfq | 20,191,395 | 468,917,692 | 2.48% |
| 2025-08-12 | 23.50 | 23.75 | 22.91 | 22.96 | 22.90 | qfq | 23,997,563 | 559,134,317 | -2.71% |
| 2025-08-11 | 24.36 | 24.36 | 22.83 | 23.60 | 23.54 | qfq | 43,745,725 | 1,019,307,278 | -3.36% |
| 2025-08-08 | 22.18 | 24.42 | 22.00 | 24.42 | 24.35 | qfq | 36,519,318 | 861,835,503 | 10.00% |
| 2025-08-07 | 23.11 | 23.30 | 21.81 | 22.20 | 22.14 | qfq | 23,261,000 | 519,842,067 | -2.59% |
| 2025-08-06 | 22.14 | 23.38 | 21.85 | 22.79 | 22.73 | qfq | 24,156,643 | 546,533,238 | 2.47% |
| 2025-08-05 | 22.01 | 22.80 | 21.78 | 22.24 | 22.18 | qfq | 13,316,583 | 294,844,796 | 1.09% |
| 2025-08-04 | 21.00 | 22.18 | 20.81 | 22.00 | 21.94 | qfq | 13,240,140 | 284,486,674 | 3.97% |
| 2025-08-01 | 21.41 | 21.62 | 20.83 | 21.16 | 21.10 | qfq | 12,415,325 | 262,651,370 | -1.63% |
| 2025-07-31 | 21.50 | 21.97 | 21.28 | 21.51 | 21.45 | qfq | 14,346,800 | 309,966,165 | -1.10% |
| 2025-07-30 | 22.21 | 22.70 | 21.64 | 21.75 | 21.69 | qfq | 15,587,918 | 341,851,135 | -3.50% |
| 2025-07-29 | 21.79 | 23.00 | 21.72 | 22.54 | 22.48 | qfq | 18,320,737 | 410,878,407 | 3.39% |
| 2025-07-28 | 21.79 | 22.97 | 21.66 | 21.80 | 21.74 | qfq | 21,518,700 | 476,075,452 | 0.05% |
| 2025-07-25 | 21.71 | 22.06 | 21.25 | 21.79 | 21.73 | qfq | 18,210,917 | 392,527,342 | 0.46% |
| 2025-07-24 | 20.65 | 22.28 | 20.50 | 21.69 | 21.63 | qfq | 27,907,323 | 602,470,365 | 4.23% |
| 2025-07-23 | 19.80 | 21.00 | 19.68 | 20.81 | 20.75 | qfq | 25,839,045 | 532,914,818 | 4.21% |
| 2025-07-22 | 19.99 | 20.78 | 19.80 | 19.97 | 19.92 | qfq | 21,592,300 | 438,037,627 | 1.11% |
| 2025-07-21 | 19.73 | 20.40 | 19.50 | 19.75 | 19.70 | qfq | 20,287,480 | 404,415,094 | 1.18% |
| 2025-07-18 | 19.55 | 19.75 | 19.25 | 19.52 | 19.47 | qfq | 14,738,600 | 286,532,589 | -0.10% |
| 2025-07-17 | 18.60 | 19.56 | 18.28 | 19.54 | 19.49 | qfq | 21,620,000 | 413,007,445 | 4.88% |
| 2025-07-16 | 18.11 | 18.85 | 18.02 | 18.63 | 18.58 | qfq | 18,556,500 | 343,533,158 | 2.99% |
| 2025-07-15 | 18.23 | 18.32 | 17.89 | 18.09 | 18.04 | qfq | 7,796,200 | 141,039,444 | -0.66% |
| 2025-07-14 | 17.85 | 18.28 | 17.78 | 18.21 | 18.16 | qfq | 10,742,600 | 194,668,872 | 2.02% |
| 2025-07-11 | 17.44 | 18.18 | 17.37 | 17.85 | 17.80 | qfq | 10,317,800 | 183,356,099 | 2.59% |
| 2025-07-10 | 17.56 | 17.62 | 17.35 | 17.40 | 17.35 | qfq | 5,924,385 | 103,374,563 | -1.25% |
| 2025-07-09 | 18.00 | 18.25 | 17.60 | 17.62 | 17.57 | qfq | 7,488,636 | 133,583,660 | -1.01% |
| 2025-07-08 | 17.57 | 17.87 | 17.45 | 17.80 | 17.75 | qfq | 5,825,200 | 103,156,191 | 1.31% |
| 2025-07-07 | 17.66 | 17.66 | 17.31 | 17.57 | 17.52 | qfq | 5,931,000 | 103,533,109 | -0.73% |
| 2025-07-04 | 17.79 | 17.92 | 17.59 | 17.70 | 17.65 | qfq | 5,145,400 | 91,179,246 | -0.95% |
| 2025-07-03 | 17.90 | 18.08 | 17.77 | 17.87 | 17.82 | qfq | 4,933,494 | 88,253,444 | -0.17% |
| 2025-07-02 | 18.05 | 18.19 | 17.76 | 17.90 | 17.85 | qfq | 5,414,574 | 97,125,978 | -1.59% |
| 2025-07-01 | 18.33 | 18.46 | 18.01 | 18.19 | 18.14 | qfq | 6,453,200 | 117,209,242 | -1.52% |
| 2025-06-30 | 18.44 | 18.62 | 18.21 | 18.47 | 18.42 | qfq | 6,570,900 | 121,129,004 | 1.26% |
| 2025-06-27 | 18.40 | 18.65 | 18.21 | 18.24 | 18.19 | qfq | 6,471,000 | 118,720,316 | 0.00% |
| 2025-06-26 | 18.64 | 19.08 | 18.23 | 18.24 | 18.19 | qfq | 10,130,402 | 188,439,621 | -1.94% |
| 2025-06-25 | 18.45 | 18.86 | 18.32 | 18.60 | 18.55 | qfq | 10,169,400 | 188,491,002 | 0.98% |
| 2025-06-24 | 17.94 | 18.63 | 17.88 | 18.42 | 18.37 | qfq | 12,934,094 | 237,744,621 | 3.31% |
| 2025-06-23 | 17.53 | 17.85 | 17.53 | 17.83 | 17.78 | qfq | 8,096,700 | 143,512,278 | 0.34% |
| 2025-06-20 | 18.28 | 18.40 | 17.68 | 17.77 | 17.72 | qfq | 12,199,000 | 219,260,461 | -3.32% |
| 2025-06-19 | 18.94 | 19.29 | 18.30 | 18.38 | 18.33 | qfq | 13,713,980 | 257,582,767 | -3.42% |
| 2025-06-18 | 19.09 | 19.21 | 18.60 | 19.03 | 18.98 | qfq | 10,239,300 | 193,681,196 | -0.31% |
| 2025-06-17 | 19.16 | 19.30 | 18.92 | 19.09 | 19.04 | qfq | 7,667,548 | 146,262,264 | -0.73% |
| 2025-06-16 | 19.10 | 19.41 | 18.88 | 19.23 | 19.18 | qfq | 8,950,600 | 171,649,402 | 0.00% |
| 2025-06-13 | 19.87 | 20.33 | 19.04 | 19.23 | 19.18 | qfq | 16,170,475 | 314,920,575 | -3.61% |
| 2025-06-12 | 19.28 | 20.40 | 18.88 | 19.95 | 19.90 | qfq | 25,438,781 | 504,327,607 | 3.42% |
| 2025-06-11 | 19.60 | 19.65 | 19.17 | 19.29 | 19.24 | qfq | 15,387,500 | 297,816,210 | -0.77% |
| 2025-06-10 | 20.59 | 20.79 | 19.35 | 19.44 | 19.39 | qfq | 27,233,300 | 540,279,163 | -5.59% |
| 2025-06-09 | 20.78 | 21.36 | 20.51 | 20.59 | 20.53 | qfq | 16,976,600 | 353,807,139 | -0.91% |
| 2025-06-06 | 22.18 | 22.26 | 20.70 | 20.78 | 20.72 | qfq | 24,163,900 | 510,016,972 | -6.56% |
| 2025-06-05 | 22.11 | 22.56 | 21.60 | 22.24 | 22.18 | qfq | 17,025,106 | 375,968,578 | -0.76% |
| 2025-06-04 | 21.80 | 22.90 | 21.80 | 22.41 | 22.35 | qfq | 27,747,620 | 623,463,226 | 2.47% |
| 2025-06-03 | 21.06 | 22.52 | 21.05 | 21.87 | 21.81 | qfq | 24,797,100 | 538,166,822 | 2.39% |
| 2025-05-30 | 21.84 | 21.98 | 20.85 | 21.36 | 21.30 | qfq | 25,051,300 | 534,486,133 | -3.17% |
| 2025-05-29 | 22.55 | 23.18 | 21.75 | 22.06 | 22.00 | qfq | 34,950,810 | 780,358,910 | -0.36% |
| 2025-05-28 | 21.02 | 22.99 | 20.90 | 22.14 | 22.08 | qfq | 54,445,507 | 1,209,294,384 | 5.93% |
| 2025-05-27 | 20.93 | 21.16 | 20.40 | 20.90 | 20.84 | qfq | 24,331,300 | 506,507,409 | -1.51% |
| 2025-05-26 | 20.53 | 21.66 | 19.99 | 21.22 | 21.16 | qfq | 41,724,900 | 878,560,757 | 3.92% |
| 2025-05-23 | 19.50 | 21.06 | 19.13 | 20.42 | 20.37 | qfq | 39,679,000 | 802,496,216 | 4.40% |
| 2025-05-22 | 19.61 | 19.96 | 19.30 | 19.56 | 19.51 | qfq | 17,091,880 | 334,537,353 | -0.91% |
| 2025-05-21 | 20.17 | 20.59 | 19.50 | 19.74 | 19.69 | qfq | 29,957,700 | 595,006,756 | -3.57% |
| 2025-05-20 | 21.00 | 21.30 | 20.40 | 20.47 | 20.42 | qfq | 37,872,647 | 784,809,921 | -4.79% |
| 2025-05-19 | 20.99 | 21.69 | 19.97 | 21.50 | 21.44 | qfq | 49,118,094 | 1,016,672,538 | -0.74% |
| 2025-05-16 | 20.79 | 22.67 | 20.28 | 21.66 | 21.60 | qfq | 78,356,257 | 1,674,461,130 | 4.18% |
| 2025-05-15 | 18.95 | 20.79 | 18.50 | 20.79 | 20.73 | qfq | 28,844,242 | 568,425,496 | 10.00% |
| 2025-05-14 | 19.33 | 19.49 | 18.61 | 18.90 | 18.85 | qfq | 18,829,842 | 357,446,216 | -1.61% |
| 2025-05-13 | 20.30 | 20.33 | 19.15 | 19.21 | 19.16 | qfq | 23,644,500 | 461,864,980 | -3.61% |
| 2025-05-12 | 19.66 | 20.57 | 19.58 | 19.93 | 19.88 | qfq | 29,389,240 | 590,062,345 | 3.26% |
| 2025-05-09 | 20.20 | 20.66 | 19.10 | 19.30 | 19.25 | qfq | 40,703,027 | 803,234,981 | -5.85% |
| 2025-05-08 | 19.00 | 21.15 | 19.00 | 20.50 | 20.45 | qfq | 54,980,800 | 1,118,591,563 | 5.13% |
| 2025-05-07 | 19.60 | 20.66 | 18.95 | 19.50 | 19.45 | qfq | 68,041,163 | 1,351,666,749 | 2.90% |
| 2025-05-06 | 18.00 | 18.95 | 18.00 | 18.95 | 18.90 | qfq | 22,454,879 | 422,292,558 | 9.98% |
| 2025-04-30 | 15.82 | 17.23 | 15.50 | 17.23 | 17.18 | qfq | 24,739,500 | 408,488,428 | 10.03% |
| 2025-04-29 | 15.18 | 15.88 | 15.08 | 15.66 | 15.62 | qfq | 11,625,699 | 182,092,699 | 2.96% |
| 2025-04-28 | 15.51 | 15.57 | 15.10 | 15.21 | 15.17 | qfq | 8,753,900 | 133,423,540 | -2.81% |
| 2025-04-25 | 15.51 | 15.79 | 15.39 | 15.65 | 15.61 | qfq | 7,760,400 | 121,158,208 | 0.58% |
| 2025-04-24 | 15.85 | 15.99 | 15.50 | 15.56 | 15.52 | qfq | 9,603,800 | 151,121,482 | -1.77% |
| 2025-04-23 | 15.56 | 15.99 | 15.46 | 15.84 | 15.80 | qfq | 15,690,900 | 247,476,363 | 3.26% |
| 2025-04-22 | 15.30 | 15.51 | 15.10 | 15.34 | 15.30 | qfq | 6,188,700 | 94,736,805 | -0.39% |
| 2025-04-21 | 15.08 | 15.47 | 14.90 | 15.40 | 15.36 | qfq | 8,006,500 | 122,132,705 | 2.19% |
| 2025-04-18 | 14.89 | 15.47 | 14.68 | 15.07 | 15.03 | qfq | 7,543,500 | 113,817,624 | 0.60% |
| 2025-04-17 | 15.05 | 15.30 | 14.97 | 14.98 | 14.94 | qfq | 6,552,500 | 99,046,092 | -1.06% |
| 2025-04-16 | 15.50 | 15.60 | 14.80 | 15.14 | 15.10 | qfq | 10,322,400 | 156,540,088 | -3.07% |
| 2025-04-15 | 15.44 | 15.84 | 15.18 | 15.62 | 15.58 | qfq | 13,789,100 | 214,162,198 | 1.30% |
| 2025-04-14 | 15.60 | 15.83 | 15.25 | 15.42 | 15.38 | qfq | 13,600,000 | 210,648,437 | 1.05% |
| 2025-04-11 | 14.70 | 15.67 | 14.70 | 15.26 | 15.22 | qfq | 14,717,500 | 224,606,957 | 2.42% |
| 2025-04-10 | 14.60 | 15.30 | 14.60 | 14.90 | 14.86 | qfq | 17,746,800 | 265,502,443 | 5.30% |
| 2025-04-09 | 13.49 | 14.30 | 12.60 | 14.15 | 14.11 | qfq | 18,688,642 | 254,443,216 | 2.76% |
| 2025-04-08 | 14.50 | 14.79 | 13.30 | 13.77 | 13.73 | qfq | 17,966,600 | 249,791,712 | -5.56% |
| 2025-04-07 | 14.80 | 15.48 | 14.58 | 14.58 | 14.54 | qfq | 12,395,400 | 183,048,001 | -10.00% |
| 2025-04-03 | 16.36 | 16.83 | 16.08 | 16.20 | 16.16 | qfq | 11,207,499 | 183,221,057 | -2.99% |
| 2025-04-02 | 16.69 | 17.13 | 16.58 | 16.70 | 16.66 | qfq | 9,040,200 | 152,538,350 | 0.06% |
| 2025-04-01 | 17.27 | 17.30 | 16.68 | 16.69 | 16.65 | qfq | 7,927,700 | 133,648,894 | -1.82% |
| 2025-03-31 | 17.50 | 17.56 | 16.58 | 17.00 | 16.95 | qfq | 16,742,299 | 282,801,086 | -4.33% |
| 2025-03-28 | 17.66 | 18.61 | 17.66 | 17.77 | 17.72 | qfq | 13,781,577 | 247,905,343 | 0.68% |
| 2025-03-27 | 17.90 | 18.24 | 17.56 | 17.65 | 17.60 | qfq | 10,665,978 | 190,580,521 | -1.73% |
| 2025-03-26 | 17.47 | 18.48 | 17.40 | 17.96 | 17.91 | qfq | 14,143,006 | 255,656,370 | 2.05% |
| 2025-03-25 | 18.20 | 18.40 | 17.50 | 17.60 | 17.55 | qfq | 13,369,000 | 238,600,395 | -3.40% |
| 2025-03-24 | 18.40 | 18.46 | 17.43 | 18.22 | 18.17 | qfq | 26,157,206 | 467,611,299 | -1.73% |
| 2025-03-21 | 20.39 | 20.42 | 18.54 | 18.54 | 18.49 | qfq | 34,668,700 | 661,707,656 | -10.00% |
| 2025-03-20 | 20.35 | 21.15 | 19.72 | 20.60 | 20.54 | qfq | 40,564,370 | 827,763,453 | -0.05% |
| 2025-03-19 | 19.89 | 20.80 | 19.40 | 20.61 | 20.55 | qfq | 43,892,177 | 886,332,804 | 3.62% |
| 2025-03-18 | 20.00 | 20.66 | 19.51 | 19.89 | 19.84 | qfq | 42,020,390 | 841,075,491 | 0.96% |
| 2025-03-17 | 18.20 | 19.70 | 18.01 | 19.70 | 19.65 | qfq | 26,298,669 | 499,819,315 | 9.99% |
| 2025-03-14 | 17.41 | 17.98 | 17.11 | 17.91 | 17.86 | qfq | 15,288,790 | 269,655,633 | 2.34% |
| 2025-03-13 | 18.68 | 18.68 | 17.21 | 17.50 | 17.45 | qfq | 24,473,200 | 433,754,189 | -5.96% |
| 2025-03-12 | 19.14 | 19.36 | 18.58 | 18.61 | 18.56 | qfq | 17,249,800 | 327,242,605 | -1.95% |
| 2025-03-11 | 18.88 | 19.30 | 18.50 | 18.98 | 18.93 | qfq | 18,874,702 | 356,271,743 | -1.91% |
| 2025-03-10 | 19.38 | 19.75 | 18.89 | 19.35 | 19.30 | qfq | 17,780,139 | 343,722,106 | -1.07% |
| 2025-03-07 | 19.50 | 19.98 | 19.18 | 19.56 | 19.51 | qfq | 22,247,173 | 434,976,899 | -0.15% |
| 2025-03-06 | 19.00 | 19.93 | 18.95 | 19.59 | 19.54 | qfq | 28,341,800 | 553,133,734 | 2.94% |
| 2025-03-05 | 18.57 | 19.06 | 18.36 | 19.03 | 18.98 | qfq | 22,555,601 | 423,699,108 | 2.37% |
| 2025-03-04 | 18.46 | 19.26 | 18.38 | 18.59 | 18.54 | qfq | 26,519,035 | 499,790,795 | 0.76% |
| 2025-03-03 | 19.49 | 19.49 | 17.70 | 18.45 | 18.40 | qfq | 37,379,539 | 699,693,178 | -5.34% |
| 2025-02-28 | 21.66 | 21.70 | 19.49 | 19.49 | 19.44 | qfq | 32,249,724 | 642,275,622 | -9.98% |
| 2025-02-27 | 23.30 | 23.30 | 21.36 | 21.65 | 21.59 | qfq | 47,264,862 | 1,051,203,083 | -6.32% |
| 2025-02-26 | 21.00 | 23.19 | 21.00 | 23.11 | 23.05 | qfq | 45,009,662 | 1,034,131,376 | 9.63% |
| 2025-02-25 | 20.00 | 21.89 | 20.00 | 21.08 | 21.02 | qfq | 29,721,286 | 620,004,175 | 1.30% |
| 2025-02-24 | 21.00 | 21.60 | 19.39 | 20.81 | 20.75 | qfq | 47,248,959 | 965,500,672 | -1.28% |
| 2025-02-21 | 19.59 | 21.08 | 19.29 | 21.08 | 21.02 | qfq | 29,853,165 | 615,431,890 | 10.02% |
| 2025-02-20 | 19.09 | 19.67 | 18.80 | 19.16 | 19.11 | qfq | 32,457,687 | 622,830,360 | -0.62% |
| 2025-02-19 | 17.57 | 19.28 | 17.57 | 19.28 | 19.23 | qfq | 31,595,985 | 584,463,633 | 9.98% |
| 2025-02-18 | 17.80 | 18.35 | 17.44 | 17.53 | 17.48 | qfq | 22,000,515 | 393,792,008 | -1.52% |
| 2025-02-17 | 17.79 | 18.00 | 17.30 | 17.80 | 17.75 | qfq | 28,350,111 | 500,064,349 | -0.61% |
| 2025-02-14 | 17.39 | 18.39 | 17.24 | 17.91 | 17.86 | qfq | 26,415,663 | 470,591,868 | 1.59% |
| 2025-02-13 | 18.42 | 18.88 | 17.59 | 17.63 | 17.58 | qfq | 30,019,764 | 544,087,513 | -1.73% |
| 2025-02-12 | 17.20 | 18.52 | 17.18 | 17.94 | 17.89 | qfq | 31,688,055 | 570,894,612 | 1.87% |
| 2025-02-11 | 16.88 | 17.89 | 16.80 | 17.61 | 17.56 | qfq | 34,665,311 | 603,492,673 | 4.20% |
| 2025-02-10 | 17.11 | 17.25 | 16.55 | 16.90 | 16.85 | qfq | 31,074,514 | 523,793,262 | 0.30% |
| 2025-02-07 | 17.13 | 17.33 | 16.37 | 16.85 | 16.80 | qfq | 54,450,049 | 913,425,434 | -0.53% |
| 2025-02-06 | 15.25 | 16.94 | 15.23 | 16.94 | 16.89 | qfq | 23,570,524 | 385,655,412 | 10.00% |
| 2025-02-05 | 14.30 | 15.66 | 14.14 | 15.40 | 15.36 | qfq | 32,181,110 | 490,450,269 | 8.15% |
| 2025-01-27 | 14.85 | 14.96 | 14.20 | 14.24 | 14.20 | qfq | 13,904,327 | 202,027,938 | -5.19% |
| 2025-01-24 | 14.91 | 15.29 | 14.88 | 15.02 | 14.98 | qfq | 10,237,039 | 154,202,555 | -0.07% |
| 2025-01-23 | 15.47 | 15.70 | 15.03 | 15.03 | 14.99 | qfq | 15,172,864 | 232,997,128 | -2.53% |
| 2025-01-22 | 15.54 | 15.82 | 15.30 | 15.42 | 15.38 | qfq | 11,732,700 | 181,901,061 | -1.09% |
| 2025-01-21 | 15.22 | 15.76 | 15.13 | 15.59 | 15.55 | qfq | 15,057,825 | 232,455,225 | 2.50% |
| 2025-01-20 | 15.00 | 15.86 | 14.92 | 15.21 | 15.17 | qfq | 19,325,137 | 297,280,609 | 3.12% |
| 2025-01-17 | 14.98 | 15.09 | 14.65 | 14.75 | 14.71 | qfq | 13,281,473 | 196,882,474 | -2.77% |
| 2025-01-16 | 14.90 | 15.75 | 14.84 | 15.17 | 15.13 | qfq | 25,545,278 | 391,740,029 | 3.27% |
| 2025-01-15 | 14.91 | 14.95 | 14.62 | 14.69 | 14.65 | qfq | 14,417,964 | 212,764,710 | -2.97% |
| 2025-01-14 | 14.50 | 15.29 | 14.13 | 15.14 | 15.10 | qfq | 28,297,779 | 417,842,080 | 0.87% |
| 2025-01-13 | 13.70 | 15.38 | 13.62 | 15.01 | 14.97 | qfq | 23,725,464 | 343,114,406 | 6.08% |
| 2025-01-10 | 13.15 | 14.26 | 13.00 | 14.15 | 14.11 | qfq | 15,967,700 | 218,791,564 | 7.20% |
| 2025-01-09 | 13.21 | 13.35 | 13.10 | 13.20 | 13.16 | qfq | 5,117,300 | 67,681,864 | -0.75% |
| 2025-01-08 | 13.22 | 13.44 | 12.86 | 13.30 | 13.26 | qfq | 6,292,600 | 82,686,952 | 0.00% |
| 2025-01-07 | 12.95 | 13.37 | 12.89 | 13.30 | 13.26 | qfq | 5,720,100 | 75,029,238 | 2.70% |
| 2025-01-06 | 12.90 | 13.17 | 12.61 | 12.95 | 12.92 | qfq | 6,153,500 | 79,336,263 | 0.23% |
| 2025-01-03 | 13.68 | 13.71 | 12.90 | 12.92 | 12.89 | qfq | 7,894,700 | 104,484,206 | -5.14% |
| 2025-01-02 | 14.06 | 14.09 | 13.46 | 13.62 | 13.58 | qfq | 7,978,400 | 109,774,040 | -3.13% |
| 2024-12-31 | 14.22 | 14.59 | 13.99 | 14.06 | 14.02 | qfq | 9,697,600 | 138,036,928 | -0.85% |
| 2024-12-30 | 14.38 | 14.57 | 14.08 | 14.18 | 14.14 | qfq | 10,283,650 | 146,650,944 | -2.48% |
| 2024-12-27 | 14.27 | 14.64 | 13.98 | 14.54 | 14.50 | qfq | 19,394,404 | 277,816,380 | 3.05% |
| 2024-12-26 | 13.51 | 14.40 | 13.51 | 14.11 | 14.07 | qfq | 16,150,363 | 227,063,764 | 2.02% |
| 2024-12-25 | 14.30 | 14.40 | 13.58 | 13.83 | 13.79 | qfq | 24,177,364 | 339,718,791 | 5.41% |
| 2024-12-24 | 13.02 | 13.15 | 12.85 | 13.12 | 13.08 | qfq | 3,626,500 | 47,260,489 | 2.10% |
| 2024-12-23 | 13.35 | 13.37 | 12.82 | 12.85 | 12.82 | qfq | 5,003,125 | 65,147,999 | -3.75% |
| 2024-12-20 | 13.20 | 13.45 | 13.20 | 13.35 | 13.31 | qfq | 2,985,400 | 39,849,339 | 0.83% |
| 2024-12-19 | 13.08 | 13.31 | 12.97 | 13.24 | 13.20 | qfq | 3,425,800 | 45,046,399 | -0.08% |
| 2024-12-18 | 13.29 | 13.38 | 13.12 | 13.25 | 13.21 | qfq | 2,932,900 | 38,956,143 | 0.38% |
| 2024-12-17 | 13.71 | 13.76 | 13.18 | 13.20 | 13.16 | qfq | 6,223,900 | 83,471,954 | -3.79% |
| 2024-12-16 | 13.87 | 13.93 | 13.62 | 13.72 | 13.68 | qfq | 4,426,400 | 60,917,379 | -1.37% |
| 2024-12-13 | 14.30 | 14.30 | 13.90 | 13.91 | 13.87 | qfq | 6,879,300 | 96,451,837 | -2.80% |
| 2024-12-12 | 14.44 | 14.49 | 14.15 | 14.31 | 14.27 | qfq | 6,591,994 | 94,221,860 | -0.35% |
| 2024-12-11 | 14.22 | 14.36 | 14.06 | 14.36 | 14.32 | qfq | 6,133,476 | 87,277,275 | 0.98% |
| 2024-12-10 | 14.60 | 14.66 | 14.21 | 14.22 | 14.18 | qfq | 11,674,600 | 168,634,644 | 0.14% |
| 2024-12-09 | 14.18 | 14.76 | 14.08 | 14.20 | 14.16 | qfq | 13,662,400 | 195,940,623 | 2.01% |
| 2024-12-06 | 13.94 | 14.02 | 13.76 | 13.92 | 13.88 | qfq | 6,403,949 | 89,005,986 | -0.36% |
| 2024-12-05 | 13.63 | 13.99 | 13.63 | 13.97 | 13.93 | qfq | 6,366,763 | 88,422,466 | 2.27% |
| 2024-12-04 | 14.00 | 14.06 | 13.57 | 13.66 | 13.62 | qfq | 8,004,667 | 110,465,701 | -2.78% |
| 2024-12-03 | 13.90 | 14.40 | 13.90 | 14.05 | 14.01 | qfq | 10,333,767 | 146,122,657 | 0.36% |
| 2024-12-02 | 13.76 | 14.04 | 13.70 | 14.00 | 13.96 | qfq | 6,254,000 | 87,073,309 | 2.26% |
| 2024-11-29 | 13.49 | 13.74 | 13.36 | 13.69 | 13.65 | qfq | 6,066,100 | 82,492,509 | 1.56% |
| 2024-11-28 | 13.46 | 13.69 | 13.34 | 13.48 | 13.44 | qfq | 5,561,700 | 74,948,546 | 0.07% |
| 2024-11-27 | 13.30 | 13.50 | 12.92 | 13.47 | 13.43 | qfq | 6,851,772 | 90,098,345 | 0.90% |
| 2024-11-26 | 13.64 | 13.69 | 13.30 | 13.35 | 13.31 | qfq | 5,535,650 | 74,759,022 | -2.20% |
| 2024-11-25 | 13.73 | 13.83 | 13.44 | 13.65 | 13.61 | qfq | 6,499,081 | 88,591,947 | 0.15% |
| 2024-11-22 | 14.25 | 14.52 | 13.63 | 13.63 | 13.59 | qfq | 10,750,300 | 150,463,949 | -5.28% |
| 2024-11-21 | 14.31 | 14.55 | 14.23 | 14.39 | 14.35 | qfq | 7,028,000 | 100,982,659 | 0.35% |
| 2024-11-20 | 13.78 | 14.56 | 13.78 | 14.34 | 14.30 | qfq | 11,348,053 | 161,842,971 | 2.72% |
| 2024-11-19 | 13.69 | 13.96 | 13.55 | 13.96 | 13.92 | qfq | 6,641,631 | 91,218,903 | 3.03% |
| 2024-11-18 | 13.98 | 14.12 | 13.47 | 13.55 | 13.51 | qfq | 7,614,600 | 104,471,551 | -2.66% |
| 2024-11-15 | 14.44 | 14.60 | 13.91 | 13.92 | 13.88 | qfq | 11,705,500 | 166,597,092 | -3.87% |
| 2024-11-14 | 14.97 | 15.23 | 14.45 | 14.48 | 14.44 | qfq | 10,451,394 | 154,798,062 | -3.92% |
| 2024-11-13 | 15.26 | 15.30 | 14.60 | 15.07 | 15.03 | qfq | 14,872,289 | 222,476,563 | -1.89% |
| 2024-11-12 | 15.28 | 15.75 | 15.11 | 15.36 | 15.32 | qfq | 21,613,012 | 333,114,548 | 0.20% |
| 2024-11-11 | 15.00 | 15.36 | 14.98 | 15.33 | 15.29 | qfq | 16,073,710 | 244,791,327 | 1.66% |
| 2024-11-08 | 15.42 | 15.59 | 15.06 | 15.08 | 15.04 | qfq | 24,045,482 | 368,490,580 | -2.39% |
| 2024-11-07 | 16.10 | 16.22 | 15.29 | 15.45 | 15.41 | qfq | 30,352,592 | 472,390,062 | -3.13% |
| 2024-11-06 | 16.77 | 17.88 | 15.55 | 15.95 | 15.91 | qfq | 49,365,121 | 808,624,705 | -3.04% |
| 2024-11-05 | 16.45 | 16.45 | 15.47 | 16.45 | 16.41 | qfq | 55,627,534 | 902,112,242 | 10.03% |
| 2024-11-04 | 13.72 | 14.95 | 13.54 | 14.95 | 14.91 | qfq | 25,515,116 | 372,650,401 | 10.01% |
| 2024-11-01 | 13.75 | 14.25 | 13.40 | 13.59 | 13.55 | qfq | 17,257,389 | 238,518,194 | -1.02% |
| 2024-10-31 | 13.92 | 13.98 | 13.58 | 13.73 | 13.69 | qfq | 11,623,696 | 159,583,554 | -1.44% |
| 2024-10-30 | 13.67 | 14.00 | 13.54 | 13.93 | 13.89 | qfq | 12,966,323 | 178,915,136 | 1.68% |
| 2024-10-29 | 14.10 | 14.30 | 13.67 | 13.70 | 13.66 | qfq | 18,277,023 | 255,506,724 | -2.14% |
| 2024-10-28 | 13.74 | 14.03 | 13.66 | 14.00 | 13.96 | qfq | 16,780,648 | 232,788,865 | 1.89% |
| 2024-10-25 | 13.09 | 13.95 | 13.07 | 13.74 | 13.70 | qfq | 19,374,157 | 262,079,948 | 2.08% |
| 2024-10-24 | 13.05 | 13.97 | 12.87 | 13.46 | 13.42 | qfq | 19,326,811 | 259,252,513 | 2.05% |
| 2024-10-23 | 13.40 | 13.40 | 13.03 | 13.19 | 13.15 | qfq | 19,379,409 | 254,963,686 | -3.44% |
| 2024-10-22 | 13.34 | 13.99 | 12.96 | 13.66 | 13.62 | qfq | 23,361,439 | 318,102,545 | 6.06% |
| 2024-10-21 | 12.84 | 13.05 | 12.78 | 12.88 | 12.85 | qfq | 6,190,100 | 79,913,669 | 0.55% |
| 2024-10-18 | 12.44 | 13.04 | 12.44 | 12.81 | 12.78 | qfq | 5,804,987 | 74,220,426 | 1.75% |
| 2024-10-17 | 12.60 | 12.82 | 12.57 | 12.59 | 12.56 | qfq | 6,058,800 | 76,819,902 | 0.40% |
| 2024-10-16 | 12.55 | 12.68 | 12.42 | 12.54 | 12.51 | qfq | 3,658,100 | 45,884,397 | -1.03% |
| 2024-10-15 | 12.81 | 13.10 | 12.60 | 12.67 | 12.64 | qfq | 5,030,860 | 64,737,879 | -1.48% |
| 2024-10-14 | 12.54 | 12.94 | 12.39 | 12.86 | 12.83 | qfq | 5,494,215 | 69,797,065 | 3.21% |
| 2024-10-11 | 13.15 | 13.15 | 12.31 | 12.46 | 12.43 | qfq | 6,404,515 | 81,140,105 | -5.61% |
| 2024-10-10 | 13.36 | 13.73 | 13.05 | 13.20 | 13.16 | qfq | 5,813,050 | 77,658,219 | -1.05% |
| 2024-10-09 | 14.09 | 14.10 | 13.27 | 13.34 | 13.30 | qfq | 10,049,146 | 137,959,648 | -8.06% |
| 2024-10-08 | 15.18 | 15.18 | 13.69 | 14.51 | 14.47 | qfq | 13,641,071 | 197,639,584 | 5.14% |
| 2024-09-30 | 13.30 | 13.97 | 12.94 | 13.80 | 13.76 | qfq | 11,960,734 | 161,531,602 | 8.24% |
| 2024-09-27 | 12.27 | 12.95 | 12.19 | 12.75 | 12.72 | qfq | 7,660,111 | 96,029,847 | 5.81% |
| 2024-09-26 | 11.76 | 12.06 | 11.74 | 12.05 | 12.02 | qfq | 3,487,475 | 41,623,654 | 2.29% |
| 2024-09-25 | 11.85 | 12.10 | 11.75 | 11.78 | 11.75 | qfq | 3,942,600 | 46,997,046 | 0.43% |
| 2024-09-24 | 11.49 | 11.73 | 11.38 | 11.73 | 11.70 | qfq | 2,863,200 | 33,199,153 | 2.71% |
| 2024-09-23 | 11.37 | 11.47 | 11.31 | 11.42 | 11.39 | qfq | 1,155,480 | 13,178,996 | 0.35% |
| 2024-09-20 | 11.46 | 11.53 | 11.30 | 11.38 | 11.35 | qfq | 1,299,300 | 14,808,499 | -0.78% |
| 2024-09-19 | 11.22 | 11.48 | 11.14 | 11.47 | 11.44 | qfq | 2,193,700 | 24,892,271 | 3.24% |
| 2024-09-18 | 11.19 | 11.22 | 10.95 | 11.11 | 11.08 | qfq | 1,624,636 | 17,945,011 | -0.71% |
| 2024-09-13 | 11.41 | 11.50 | 11.19 | 11.19 | 11.16 | qfq | 1,527,100 | 17,190,118 | -1.84% |
| 2024-09-12 | 11.55 | 11.64 | 11.39 | 11.40 | 11.37 | qfq | 1,242,900 | 14,301,029 | -1.04% |
| 2024-09-11 | 11.46 | 11.58 | 11.36 | 11.52 | 11.49 | qfq | 1,319,500 | 15,168,692 | 0.35% |
| 2024-09-10 | 11.30 | 11.50 | 11.18 | 11.48 | 11.45 | qfq | 1,912,600 | 21,681,170 | 1.15% |
| 2024-09-09 | 11.45 | 11.48 | 11.24 | 11.35 | 11.32 | qfq | 1,321,715 | 15,007,720 | -1.05% |
| 2024-09-06 | 11.65 | 11.80 | 11.45 | 11.47 | 11.44 | qfq | 2,634,503 | 30,672,673 | -1.12% |
| 2024-09-05 | 11.53 | 11.63 | 11.48 | 11.60 | 11.57 | qfq | 1,253,500 | 14,494,811 | 0.78% |
| 2024-09-04 | 11.54 | 11.63 | 11.46 | 11.51 | 11.48 | qfq | 1,269,460 | 14,633,195 | -0.52% |
| 2024-09-03 | 11.42 | 11.67 | 11.42 | 11.57 | 11.54 | qfq | 1,583,860 | 18,299,898 | 1.05% |
| 2024-09-02 | 11.54 | 11.68 | 11.42 | 11.45 | 11.42 | qfq | 2,748,417 | 31,786,931 | -0.78% |
| 2024-08-30 | 11.40 | 11.70 | 11.35 | 11.54 | 11.51 | qfq | 2,487,503 | 28,836,003 | 1.23% |
| 2024-08-29 | 11.10 | 11.44 | 11.10 | 11.40 | 11.37 | qfq | 2,312,893 | 26,204,562 | 1.97% |
| 2024-08-28 | 11.02 | 11.27 | 10.96 | 11.18 | 11.15 | qfq | 1,408,391 | 15,690,240 | 1.45% |
| 2024-08-27 | 11.25 | 11.25 | 11.01 | 11.02 | 10.99 | qfq | 1,141,500 | 12,657,740 | -2.04% |
| 2024-08-26 | 11.06 | 11.29 | 11.05 | 11.25 | 11.22 | qfq | 1,647,400 | 18,431,313 | 1.44% |
| 2024-08-23 | 11.00 | 11.11 | 10.82 | 11.09 | 11.06 | qfq | 2,096,300 | 23,040,659 | 0.82% |
| 2024-08-22 | 11.20 | 11.25 | 10.97 | 11.00 | 10.97 | qfq | 1,846,700 | 20,445,877 | -1.87% |
| 2024-08-21 | 11.25 | 11.33 | 11.13 | 11.21 | 11.18 | qfq | 1,426,700 | 16,060,299 | -0.27% |
| 2024-08-20 | 11.39 | 11.45 | 11.17 | 11.24 | 11.21 | qfq | 2,517,800 | 28,378,606 | -1.40% |
| 2024-08-19 | 11.38 | 11.62 | 11.32 | 11.40 | 11.37 | qfq | 2,132,300 | 24,460,780 | 0.53% |
| 2024-08-16 | 11.66 | 11.73 | 11.29 | 11.34 | 11.31 | qfq | 3,138,015 | 36,056,383 | -2.83% |
| 2024-08-15 | 11.50 | 11.74 | 11.43 | 11.67 | 11.64 | qfq | 1,943,300 | 22,569,140 | 1.30% |
| 2024-08-14 | 11.63 | 11.69 | 11.52 | 11.52 | 11.49 | qfq | 1,224,700 | 14,188,079 | -1.12% |
| 2024-08-13 | 11.48 | 11.71 | 11.48 | 11.65 | 11.62 | qfq | 1,556,100 | 18,055,158 | 1.04% |
| 2024-08-12 | 11.57 | 11.62 | 11.45 | 11.53 | 11.50 | qfq | 1,532,900 | 17,677,435 | -0.43% |
| 2024-08-09 | 11.70 | 11.84 | 11.58 | 11.58 | 11.55 | qfq | 1,566,800 | 18,278,288 | -0.86% |
| 2024-08-08 | 11.83 | 11.83 | 11.52 | 11.68 | 11.65 | qfq | 1,824,099 | 21,295,086 | -1.43% |
| 2024-08-07 | 11.90 | 11.98 | 11.77 | 11.85 | 11.82 | qfq | 2,225,700 | 26,378,153 | -0.59% |
| 2024-08-06 | 11.81 | 11.95 | 11.68 | 11.92 | 11.89 | qfq | 2,643,600 | 31,213,588 | 1.88% |
| 2024-08-05 | 11.86 | 12.13 | 11.65 | 11.70 | 11.67 | qfq | 3,175,200 | 37,762,290 | -2.17% |
| 2024-08-02 | 12.03 | 12.16 | 11.94 | 11.96 | 11.93 | qfq | 2,447,200 | 29,518,168 | -1.08% |
| 2024-08-01 | 12.30 | 12.38 | 12.06 | 12.09 | 12.06 | qfq | 3,992,700 | 48,512,499 | -1.23% |
| 2024-07-31 | 11.81 | 12.31 | 11.80 | 12.24 | 12.21 | qfq | 3,742,379 | 45,381,220 | 3.47% |
| 2024-07-30 | 11.73 | 11.84 | 11.57 | 11.83 | 11.80 | qfq | 2,830,600 | 33,201,444 | 0.42% |
| 2024-07-29 | 11.89 | 12.04 | 11.75 | 11.78 | 11.75 | qfq | 3,317,000 | 39,271,709 | -0.59% |
| 2024-07-26 | 11.36 | 11.88 | 11.36 | 11.85 | 11.82 | qfq | 6,205,800 | 72,923,679 | 4.04% |
| 2024-07-25 | 11.00 | 11.84 | 10.91 | 11.39 | 11.36 | qfq | 5,045,279 | 57,429,663 | 1.97% |
| 2024-07-24 | 11.28 | 11.32 | 11.07 | 11.17 | 11.14 | qfq | 4,032,200 | 45,051,285 | -1.33% |
| 2024-07-23 | 11.63 | 11.68 | 11.32 | 11.32 | 11.29 | qfq | 2,458,900 | 28,209,000 | -2.67% |
| 2024-07-22 | 11.62 | 11.74 | 11.54 | 11.63 | 11.60 | qfq | 2,540,200 | 29,540,550 | -0.43% |
| 2024-07-19 | 11.67 | 11.84 | 11.62 | 11.68 | 11.65 | qfq | 1,968,800 | 23,071,182 | -0.60% |
| 2024-07-18 | 11.68 | 11.81 | 11.38 | 11.75 | 11.72 | qfq | 3,449,100 | 39,894,519 | 0.34% |
| 2024-07-17 | 11.96 | 12.02 | 11.69 | 11.71 | 11.68 | qfq | 2,639,600 | 31,166,177 | -2.82% |
| 2024-07-16 | 11.97 | 12.12 | 11.82 | 12.05 | 12.02 | qfq | 2,467,930 | 29,573,657 | 0.75% |
| 2024-07-15 | 12.17 | 12.22 | 11.89 | 11.96 | 11.93 | qfq | 2,540,700 | 30,525,068 | -1.73% |
| 2024-07-12 | 12.18 | 12.27 | 12.07 | 12.17 | 12.14 | qfq | 3,041,202 | 37,012,478 | 0.08% |
| 2024-07-11 | 12.02 | 12.19 | 12.02 | 12.16 | 12.13 | qfq | 3,009,600 | 36,469,531 | 2.96% |
| 2024-07-10 | 11.80 | 12.09 | 11.74 | 11.81 | 11.78 | qfq | 2,714,200 | 32,386,589 | -0.25% |
| 2024-07-09 | 11.44 | 11.85 | 11.25 | 11.84 | 11.81 | qfq | 3,907,972 | 45,261,252 | 4.13% |
| 2024-07-08 | 11.71 | 11.73 | 11.33 | 11.37 | 11.34 | qfq | 2,641,300 | 30,170,653 | -2.90% |
| 2024-07-05 | 11.65 | 11.80 | 11.38 | 11.71 | 11.68 | qfq | 2,489,300 | 28,807,301 | 0.34% |
| 2024-07-04 | 11.94 | 12.01 | 11.58 | 11.67 | 11.64 | qfq | 3,260,300 | 38,371,095 | -1.27% |
| 2024-07-03 | 11.94 | 12.08 | 11.81 | 11.82 | 11.79 | qfq | 2,848,800 | 33,907,926 | -1.42% |
| 2024-07-02 | 12.20 | 12.28 | 11.93 | 11.99 | 11.96 | qfq | 3,193,123 | 38,602,540 | -1.80% |
| 2024-07-01 | 11.89 | 12.28 | 11.80 | 12.21 | 12.18 | qfq | 4,137,500 | 50,011,795 | 2.61% |
| 2024-06-28 | 11.90 | 12.09 | 11.78 | 11.90 | 11.87 | qfq | 2,780,300 | 33,257,529 | 0.34% |
| 2024-06-27 | 12.28 | 12.31 | 11.84 | 11.86 | 11.83 | qfq | 3,475,100 | 41,897,047 | -3.66% |
| 2024-06-26 | 11.82 | 12.31 | 11.71 | 12.31 | 12.28 | qfq | 4,092,100 | 49,194,729 | 4.15% |
| 2024-06-25 | 11.62 | 12.08 | 11.62 | 11.82 | 11.79 | qfq | 4,568,100 | 54,312,584 | 1.20% |
| 2024-06-24 | 12.20 | 12.20 | 11.62 | 11.68 | 11.65 | qfq | 4,517,000 | 53,581,312 | -4.26% |
| 2024-06-21 | 12.18 | 12.26 | 11.95 | 12.20 | 12.17 | qfq | 2,674,000 | 32,508,452 | 0.33% |
| 2024-06-20 | 12.44 | 12.57 | 12.14 | 12.16 | 12.13 | qfq | 4,012,200 | 49,402,471 | -2.49% |
| 2024-06-19 | 12.82 | 12.85 | 12.45 | 12.47 | 12.44 | qfq | 3,364,900 | 42,427,800 | -2.27% |
| 2024-06-18 | 12.56 | 12.81 | 12.53 | 12.76 | 12.73 | qfq | 3,524,400 | 44,742,039 | 1.27% |
| 2024-06-17 | 12.59 | 12.74 | 12.54 | 12.60 | 12.57 | qfq | 3,936,263 | 49,745,498 | -0.71% |
| 2024-06-14 | 13.13 | 13.28 | 12.49 | 12.69 | 12.66 | qfq | 6,127,500 | 77,791,478 | -0.78% |
| 2024-06-13 | 12.93 | 12.93 | 12.72 | 12.79 | 12.76 | qfq | 3,641,700 | 46,700,604 | -0.62% |
| 2024-06-12 | 12.77 | 13.00 | 12.76 | 12.87 | 12.84 | qfq | 4,160,600 | 53,537,717 | 1.34% |
| 2024-06-11 | 12.57 | 12.71 | 12.33 | 12.70 | 12.67 | qfq | 3,872,801 | 48,475,448 | 0.79% |
| 2024-06-07 | 12.56 | 12.76 | 12.41 | 12.60 | 12.50 | qfq | 4,392,419 | 55,247,853 | 0.96% |
| 2024-06-06 | 12.84 | 12.92 | 12.33 | 12.48 | 12.38 | qfq | 6,305,479 | 78,897,527 | -2.73% |
| 2024-06-05 | 13.04 | 13.08 | 12.83 | 12.83 | 12.72 | qfq | 3,988,201 | 51,647,591 | -1.99% |
| 2024-06-04 | 13.39 | 13.39 | 12.91 | 13.09 | 12.98 | qfq | 5,139,200 | 67,189,977 | -2.46% |
| 2024-06-03 | 13.53 | 13.81 | 13.31 | 13.42 | 13.31 | qfq | 6,656,300 | 90,253,388 | -0.74% |
| 2024-05-31 | 13.21 | 13.59 | 13.18 | 13.52 | 13.41 | qfq | 6,948,800 | 93,465,189 | 3.52% |
| 2024-05-30 | 13.00 | 13.15 | 12.88 | 13.06 | 12.95 | qfq | 3,006,600 | 39,310,302 | 0.00% |
| 2024-05-29 | 12.90 | 13.09 | 12.88 | 13.06 | 12.95 | qfq | 3,529,100 | 45,870,657 | 0.77% |
| 2024-05-28 | 13.06 | 13.12 | 12.88 | 12.96 | 12.85 | qfq | 4,194,701 | 54,536,438 | -0.92% |
| 2024-05-27 | 12.98 | 13.14 | 12.66 | 13.08 | 12.97 | qfq | 5,308,064 | 68,022,922 | 0.77% |
| 2024-05-24 | 13.24 | 13.30 | 12.94 | 12.98 | 12.87 | qfq | 7,071,831 | 92,436,746 | -2.04% |
| 2024-05-23 | 13.57 | 13.60 | 13.17 | 13.25 | 13.14 | qfq | 5,703,800 | 76,113,899 | -2.57% |
| 2024-05-22 | 13.60 | 13.76 | 13.53 | 13.60 | 13.49 | qfq | 4,256,300 | 58,011,368 | 0.15% |
| 2024-05-21 | 13.91 | 13.93 | 13.51 | 13.58 | 13.47 | qfq | 6,563,063 | 89,420,758 | -2.23% |
| 2024-05-20 | 14.05 | 14.25 | 13.86 | 13.89 | 13.78 | qfq | 7,073,600 | 99,154,325 | -1.14% |
| 2024-05-17 | 13.85 | 14.09 | 13.84 | 14.05 | 13.93 | qfq | 2,752,044 | 38,446,037 | 0.93% |
| 2024-05-16 | 14.03 | 14.20 | 13.83 | 13.92 | 13.81 | qfq | 3,219,101 | 45,055,444 | -0.71% |
| 2024-05-15 | 14.15 | 14.32 | 13.95 | 14.02 | 13.90 | qfq | 3,983,601 | 56,232,665 | -0.71% |
| 2024-05-14 | 13.91 | 14.28 | 13.82 | 14.12 | 14.00 | qfq | 7,912,220 | 111,120,714 | 1.51% |
| 2024-05-13 | 14.60 | 14.60 | 13.78 | 13.91 | 13.80 | qfq | 10,156,901 | 142,103,750 | -4.99% |
| 2024-05-10 | 15.38 | 15.45 | 14.55 | 14.64 | 14.52 | qfq | 8,247,900 | 121,805,164 | -3.94% |
| 2024-05-09 | 15.07 | 15.37 | 15.07 | 15.24 | 15.11 | qfq | 6,460,100 | 98,535,225 | 1.60% |
| 2024-05-08 | 15.83 | 15.87 | 14.93 | 15.00 | 14.88 | qfq | 10,296,700 | 157,047,578 | -5.60% |
| 2024-05-07 | 16.20 | 16.38 | 15.69 | 15.89 | 15.76 | qfq | 8,802,075 | 141,295,433 | -1.91% |
| 2024-05-06 | 16.18 | 16.65 | 16.15 | 16.20 | 16.07 | qfq | 4,811,300 | 78,845,688 | 1.00% |
| 2024-04-30 | 16.18 | 16.40 | 15.97 | 16.04 | 15.91 | qfq | 4,144,163 | 66,957,444 | -0.25% |
| 2024-04-29 | 15.67 | 16.10 | 15.49 | 16.08 | 15.95 | qfq | 5,228,602 | 82,972,575 | 2.88% |
| 2024-04-26 | 15.19 | 15.93 | 15.13 | 15.63 | 15.50 | qfq | 6,526,970 | 101,853,713 | 3.30% |
| 2024-04-25 | 15.46 | 15.52 | 15.08 | 15.13 | 15.01 | qfq | 4,278,701 | 65,444,128 | -1.18% |
| 2024-04-24 | 15.39 | 15.59 | 15.18 | 15.31 | 15.18 | qfq | 5,302,786 | 81,573,464 | -0.65% |
| 2024-04-23 | 15.37 | 15.57 | 15.15 | 15.41 | 15.28 | qfq | 5,755,827 | 88,459,915 | 0.72% |
| 2024-04-22 | 14.65 | 15.53 | 14.60 | 15.30 | 15.17 | qfq | 9,153,164 | 138,438,289 | 1.26% |
| 2024-04-19 | 15.60 | 15.74 | 15.11 | 15.11 | 14.99 | qfq | 13,586,812 | 206,924,255 | -10.01% |
| 2024-04-18 | 16.18 | 16.88 | 16.16 | 16.79 | 16.65 | qfq | 8,275,177 | 137,358,074 | 4.55% |
| 2024-04-17 | 14.89 | 16.06 | 14.89 | 16.06 | 15.93 | qfq | 6,015,526 | 94,077,957 | 10.00% |
| 2024-04-16 | 15.70 | 15.96 | 14.50 | 14.60 | 14.48 | qfq | 7,589,017 | 114,010,202 | -7.89% |
| 2024-04-15 | 16.30 | 16.30 | 15.51 | 15.85 | 15.72 | qfq | 4,906,048 | 77,608,554 | -1.86% |
| 2024-04-12 | 16.26 | 16.55 | 16.08 | 16.15 | 16.02 | qfq | 3,494,592 | 56,843,185 | -0.62% |
| 2024-04-11 | 16.42 | 16.58 | 15.96 | 16.25 | 16.12 | qfq | 5,874,477 | 95,435,121 | -2.11% |
| 2024-04-10 | 16.51 | 16.83 | 16.26 | 16.60 | 16.46 | qfq | 6,792,246 | 112,367,006 | -0.42% |
| 2024-04-09 | 15.81 | 16.73 | 15.78 | 16.67 | 16.53 | qfq | 7,079,550 | 116,000,967 | 5.17% |
| 2024-04-08 | 15.94 | 16.11 | 15.76 | 15.85 | 15.72 | qfq | 3,954,921 | 62,932,971 | -1.43% |
| 2024-04-03 | 16.20 | 16.23 | 15.76 | 16.08 | 15.95 | qfq | 5,522,599 | 88,332,589 | -0.86% |
| 2024-04-02 | 16.56 | 16.73 | 16.03 | 16.22 | 16.09 | qfq | 6,064,264 | 98,791,890 | -1.99% |
| 2024-04-01 | 16.46 | 16.87 | 16.26 | 16.55 | 16.41 | qfq | 7,123,800 | 117,171,280 | 0.55% |
| 2024-03-29 | 16.08 | 16.52 | 15.91 | 16.46 | 16.32 | qfq | 9,230,446 | 149,873,413 | 3.65% |
| 2024-03-28 | 15.40 | 16.00 | 15.24 | 15.88 | 15.75 | qfq | 5,485,353 | 86,415,436 | 3.93% |
| 2024-03-27 | 15.75 | 15.77 | 15.25 | 15.28 | 15.15 | qfq | 5,988,300 | 92,674,565 | -3.35% |
| 2024-03-26 | 15.70 | 15.97 | 15.35 | 15.81 | 15.68 | qfq | 6,071,901 | 95,174,249 | 0.38% |
| 2024-03-25 | 16.09 | 16.40 | 15.73 | 15.75 | 15.62 | qfq | 5,210,600 | 83,834,734 | -2.54% |
| 2024-03-22 | 16.51 | 16.51 | 15.86 | 16.16 | 16.03 | qfq | 6,426,874 | 103,654,151 | -2.12% |
| 2024-03-21 | 16.67 | 16.85 | 16.35 | 16.51 | 16.37 | qfq | 5,067,600 | 83,710,206 | -1.61% |
| 2024-03-20 | 16.75 | 16.98 | 16.47 | 16.78 | 16.64 | qfq | 6,361,459 | 106,008,518 | -0.42% |
| 2024-03-19 | 16.92 | 17.05 | 16.76 | 16.85 | 16.71 | qfq | 7,455,198 | 125,848,114 | -1.17% |
| 2024-03-18 | 17.18 | 17.38 | 16.43 | 17.05 | 16.91 | qfq | 11,543,371 | 194,301,816 | -0.23% |
| 2024-03-15 | 16.60 | 17.11 | 16.42 | 17.09 | 16.95 | qfq | 11,645,368 | 196,016,267 | 3.26% |
| 2024-03-14 | 16.51 | 17.50 | 16.16 | 16.55 | 16.41 | qfq | 20,268,723 | 342,373,574 | 0.91% |
| 2024-03-13 | 15.83 | 16.59 | 15.72 | 16.40 | 16.27 | qfq | 15,881,152 | 257,718,678 | 5.47% |
| 2024-03-12 | 14.98 | 15.65 | 14.95 | 15.55 | 15.42 | qfq | 12,037,652 | 185,416,576 | 4.36% |
| 2024-03-11 | 14.19 | 14.90 | 14.18 | 14.90 | 14.78 | qfq | 7,621,229 | 111,772,627 | 3.76% |
| 2024-03-08 | 14.30 | 14.74 | 14.18 | 14.36 | 14.24 | qfq | 7,214,700 | 104,042,326 | 1.84% |
| 2024-03-07 | 13.85 | 14.56 | 13.82 | 14.10 | 13.98 | qfq | 11,501,003 | 163,880,714 | 1.81% |
| 2024-03-06 | 13.80 | 14.16 | 13.67 | 13.85 | 13.74 | qfq | 5,830,500 | 80,968,052 | 1.32% |
| 2024-03-05 | 13.85 | 13.88 | 13.48 | 13.67 | 13.56 | qfq | 5,816,978 | 79,512,410 | -2.91% |
| 2024-03-04 | 13.64 | 14.10 | 13.50 | 14.08 | 13.96 | qfq | 7,430,913 | 102,782,167 | 1.81% |
| 2024-03-01 | 13.76 | 13.92 | 13.68 | 13.83 | 13.72 | qfq | 5,181,700 | 71,580,281 | 0.88% |
| 2024-02-29 | 13.05 | 13.73 | 13.01 | 13.71 | 13.60 | qfq | 7,546,690 | 101,804,069 | 4.42% |
| 2024-02-28 | 14.31 | 14.49 | 13.12 | 13.13 | 13.02 | qfq | 12,249,693 | 167,656,393 | -8.12% |
| 2024-02-27 | 13.76 | 14.29 | 13.66 | 14.29 | 14.17 | qfq | 6,637,270 | 93,412,587 | 3.40% |
| 2024-02-26 | 13.64 | 14.29 | 13.44 | 13.82 | 13.71 | qfq | 10,538,400 | 147,187,710 | 1.32% |
| 2024-02-23 | 12.83 | 13.90 | 12.82 | 13.64 | 13.53 | qfq | 7,040,147 | 93,622,362 | 6.31% |
| 2024-02-22 | 12.52 | 12.87 | 12.50 | 12.83 | 12.72 | qfq | 6,441,560 | 82,133,795 | 2.48% |
| 2024-02-21 | 12.45 | 12.95 | 12.31 | 12.52 | 12.42 | qfq | 9,520,242 | 119,810,056 | 0.00% |
| 2024-02-20 | 12.68 | 12.69 | 12.23 | 12.52 | 12.42 | qfq | 6,424,296 | 79,855,722 | -0.40% |
| 2024-02-19 | 11.95 | 12.62 | 11.95 | 12.57 | 12.47 | qfq | 11,382,198 | 140,094,763 | 6.35% |
| 2024-02-08 | 11.11 | 11.96 | 10.50 | 11.82 | 11.72 | qfq | 13,342,639 | 150,794,892 | 8.44% |
| 2024-02-07 | 11.34 | 11.44 | 10.22 | 10.90 | 10.81 | qfq | 14,497,223 | 159,251,576 | 2.64% |
| 2024-02-06 | 10.13 | 10.79 | 9.50 | 10.62 | 10.53 | qfq | 15,698,100 | 161,864,857 | 4.12% |
| 2024-02-05 | 11.22 | 11.28 | 10.20 | 10.20 | 10.12 | qfq | 11,597,134 | 121,988,535 | -9.97% |
| 2024-02-02 | 11.99 | 12.28 | 10.81 | 11.33 | 11.24 | qfq | 10,498,800 | 120,531,320 | -4.47% |
| 2024-02-01 | 12.19 | 12.30 | 11.78 | 11.86 | 11.76 | qfq | 5,230,900 | 62,873,215 | -2.47% |
| 2024-01-31 | 12.96 | 13.02 | 12.06 | 12.16 | 12.06 | qfq | 8,228,800 | 102,430,580 | -5.22% |
| 2024-01-30 | 13.18 | 13.45 | 12.81 | 12.83 | 12.72 | qfq | 3,508,600 | 45,954,081 | -2.88% |
| 2024-01-29 | 13.58 | 13.79 | 13.17 | 13.21 | 13.10 | qfq | 3,225,000 | 43,111,409 | -2.72% |
| 2024-01-26 | 13.85 | 14.00 | 13.50 | 13.58 | 13.47 | qfq | 3,703,400 | 50,930,224 | -2.44% |
| 2024-01-25 | 13.70 | 14.01 | 13.21 | 13.92 | 13.81 | qfq | 5,364,500 | 73,719,952 | 3.88% |
| 2024-01-24 | 13.48 | 13.70 | 12.88 | 13.40 | 13.29 | qfq | 5,685,700 | 75,407,619 | 0.45% |
| 2024-01-23 | 13.38 | 13.55 | 13.10 | 13.34 | 13.23 | qfq | 5,384,239 | 71,748,529 | -0.22% |
| 2024-01-22 | 14.29 | 14.46 | 13.24 | 13.37 | 13.26 | qfq | 5,966,654 | 82,530,058 | -6.83% |
| 2024-01-19 | 14.59 | 14.78 | 14.35 | 14.35 | 14.23 | qfq | 3,286,500 | 47,606,130 | -1.64% |
| 2024-01-18 | 14.65 | 14.90 | 14.20 | 14.59 | 14.47 | qfq | 5,083,700 | 73,542,666 | -0.48% |
| 2024-01-17 | 15.12 | 15.14 | 14.62 | 14.66 | 14.54 | qfq | 4,420,260 | 65,706,270 | -3.17% |
| 2024-01-16 | 15.39 | 15.39 | 14.96 | 15.14 | 15.02 | qfq | 4,631,336 | 69,838,983 | -0.72% |
| 2024-01-15 | 15.45 | 15.50 | 15.16 | 15.25 | 15.12 | qfq | 3,114,914 | 47,577,135 | -1.04% |
| 2024-01-12 | 15.55 | 15.62 | 15.36 | 15.41 | 15.28 | qfq | 2,051,002 | 31,702,974 | -0.58% |
| 2024-01-11 | 15.29 | 15.56 | 15.21 | 15.50 | 15.37 | qfq | 3,500,694 | 53,948,038 | 1.31% |
| 2024-01-10 | 15.48 | 15.58 | 15.19 | 15.30 | 15.17 | qfq | 3,676,300 | 56,453,024 | -1.73% |
| 2024-01-09 | 15.51 | 15.85 | 15.40 | 15.57 | 15.44 | qfq | 2,833,859 | 44,281,751 | 0.26% |
| 2024-01-08 | 15.74 | 15.88 | 15.53 | 15.53 | 15.40 | qfq | 3,317,000 | 52,017,120 | -1.33% |
| 2024-01-05 | 16.05 | 16.26 | 15.70 | 15.74 | 15.61 | qfq | 2,815,558 | 45,044,462 | -1.25% |
| 2024-01-04 | 15.96 | 16.06 | 15.82 | 15.94 | 15.81 | qfq | 3,641,788 | 58,116,732 | -0.13% |
| 2024-01-03 | 16.34 | 16.38 | 15.88 | 15.96 | 15.83 | qfq | 4,240,932 | 68,162,739 | -2.09% |
| 2024-01-02 | 16.84 | 16.84 | 16.30 | 16.30 | 16.17 | qfq | 4,057,400 | 67,144,483 | -1.98% |
| 2023-12-29 | 16.03 | 16.75 | 16.03 | 16.63 | 16.49 | qfq | 8,532,414 | 140,882,336 | 3.23% |
| 2023-12-28 | 16.19 | 16.34 | 15.92 | 16.11 | 15.98 | qfq | 5,410,251 | 87,202,205 | -0.49% |
| 2023-12-27 | 16.24 | 16.38 | 16.06 | 16.19 | 16.06 | qfq | 2,990,300 | 48,320,810 | 0.06% |
| 2023-12-26 | 16.53 | 16.60 | 16.09 | 16.18 | 16.05 | qfq | 2,240,155 | 36,272,496 | -1.82% |
| 2023-12-25 | 16.62 | 16.62 | 16.10 | 16.48 | 16.34 | qfq | 2,632,363 | 43,101,497 | 0.86% |
| 2023-12-22 | 16.55 | 16.66 | 16.23 | 16.34 | 16.21 | qfq | 3,174,323 | 52,269,019 | -1.45% |
| 2023-12-21 | 16.47 | 16.75 | 16.27 | 16.58 | 16.44 | qfq | 4,211,742 | 69,513,071 | 0.61% |
| 2023-12-20 | 16.80 | 16.89 | 16.40 | 16.48 | 16.34 | qfq | 3,222,750 | 53,526,807 | -1.79% |
| 2023-12-19 | 16.85 | 16.85 | 16.54 | 16.78 | 16.64 | qfq | 2,956,933 | 49,314,356 | 0.30% |
| 2023-12-18 | 16.99 | 17.01 | 16.68 | 16.73 | 16.59 | qfq | 2,516,524 | 42,358,111 | -1.41% |
| 2023-12-15 | 17.10 | 17.21 | 16.87 | 16.97 | 16.83 | qfq | 2,734,289 | 46,501,353 | -0.99% |
| 2023-12-14 | 17.29 | 17.37 | 17.01 | 17.14 | 17.00 | qfq | 2,813,989 | 48,268,446 | -0.70% |
| 2023-12-13 | 17.31 | 17.60 | 17.13 | 17.26 | 17.12 | qfq | 3,177,400 | 55,122,881 | -0.58% |
| 2023-12-12 | 17.33 | 17.45 | 17.05 | 17.36 | 17.22 | qfq | 5,505,717 | 95,051,432 | -0.23% |
| 2023-12-11 | 16.90 | 17.54 | 16.78 | 17.40 | 17.26 | qfq | 6,289,803 | 108,699,584 | 2.78% |
| 2023-12-08 | 16.94 | 17.29 | 16.85 | 16.93 | 16.79 | qfq | 5,440,678 | 92,328,013 | -0.82% |
| 2023-12-07 | 16.98 | 17.34 | 16.84 | 17.07 | 16.93 | qfq | 5,812,461 | 99,266,225 | -0.06% |
| 2023-12-06 | 17.13 | 17.47 | 17.00 | 17.08 | 16.94 | qfq | 6,258,600 | 107,445,025 | -1.16% |
| 2023-12-05 | 17.62 | 17.65 | 17.06 | 17.28 | 17.14 | qfq | 9,047,180 | 156,371,455 | -2.70% |
| 2023-12-04 | 18.80 | 18.80 | 17.56 | 17.76 | 17.61 | qfq | 8,066,904 | 143,665,495 | -2.09% |
| 2023-12-01 | 18.26 | 18.49 | 18.01 | 18.14 | 17.99 | qfq | 4,608,900 | 83,897,654 | -0.66% |
| 2023-11-30 | 18.46 | 18.83 | 18.01 | 18.26 | 18.11 | qfq | 5,420,100 | 99,120,685 | -1.62% |
| 2023-11-29 | 18.42 | 19.36 | 18.42 | 18.56 | 18.41 | qfq | 8,464,538 | 158,824,576 | 0.32% |
| 2023-11-28 | 17.79 | 18.61 | 17.71 | 18.50 | 18.35 | qfq | 16,133,698 | 295,065,595 | 2.61% |
| 2023-11-27 | 19.40 | 19.41 | 17.54 | 18.03 | 17.88 | qfq | 24,409,965 | 436,489,882 | -7.49% |
| 2023-11-24 | 20.57 | 20.75 | 19.40 | 19.49 | 19.33 | qfq | 16,197,430 | 321,269,519 | -5.85% |
| 2023-11-23 | 20.40 | 21.02 | 20.20 | 20.70 | 20.53 | qfq | 6,483,956 | 134,056,715 | 1.17% |
| 2023-11-22 | 21.20 | 21.48 | 20.40 | 20.46 | 20.29 | qfq | 8,199,526 | 170,488,872 | -4.21% |
| 2023-11-21 | 21.39 | 21.69 | 20.91 | 21.36 | 21.18 | qfq | 12,708,469 | 270,130,825 | -1.20% |
| 2023-11-20 | 20.15 | 21.99 | 20.15 | 21.62 | 21.44 | qfq | 17,594,327 | 375,004,100 | 8.15% |
| 2023-11-17 | 19.37 | 20.45 | 19.25 | 19.99 | 19.83 | qfq | 10,518,844 | 208,751,231 | 3.20% |
| 2023-11-16 | 19.71 | 20.20 | 19.25 | 19.37 | 19.21 | qfq | 6,585,582 | 128,591,751 | -1.68% |
| 2023-11-15 | 20.00 | 20.06 | 19.26 | 19.70 | 19.54 | qfq | 8,390,237 | 164,345,479 | -0.76% |
| 2023-11-14 | 19.40 | 19.93 | 19.18 | 19.85 | 19.69 | qfq | 8,420,398 | 165,268,842 | 1.90% |
| 2023-11-13 | 19.01 | 19.55 | 18.70 | 19.48 | 19.32 | qfq | 9,436,485 | 181,889,506 | 1.35% |
| 2023-11-10 | 18.78 | 19.55 | 18.68 | 19.22 | 19.06 | qfq | 10,446,449 | 199,427,967 | 0.95% |
| 2023-11-09 | 19.68 | 20.33 | 18.56 | 19.04 | 18.88 | qfq | 12,570,887 | 244,083,535 | -0.73% |
| 2023-11-08 | 19.41 | 19.49 | 19.01 | 19.18 | 19.02 | qfq | 6,773,345 | 130,352,271 | -0.10% |
| 2023-11-07 | 19.30 | 19.50 | 18.91 | 19.20 | 19.04 | qfq | 7,324,141 | 140,741,048 | -1.69% |
| 2023-11-06 | 19.35 | 19.89 | 18.90 | 19.53 | 19.37 | qfq | 14,653,584 | 283,314,816 | 0.93% |
| 2023-11-03 | 17.93 | 19.69 | 17.90 | 19.35 | 19.19 | qfq | 15,243,832 | 289,066,304 | 8.10% |
| 2023-11-02 | 17.87 | 18.35 | 17.71 | 17.90 | 17.75 | qfq | 8,438,847 | 152,101,774 | -1.27% |
| 2023-11-01 | 17.79 | 18.80 | 17.65 | 18.13 | 17.98 | qfq | 10,654,715 | 195,278,367 | 0.67% |
| 2023-10-31 | 18.15 | 18.25 | 17.57 | 18.01 | 17.86 | qfq | 10,040,851 | 179,487,773 | 0.06% |
| 2023-10-30 | 17.00 | 18.08 | 16.90 | 18.00 | 17.85 | qfq | 14,259,782 | 252,870,079 | 4.77% |
| 2023-10-27 | 17.10 | 17.25 | 16.95 | 17.18 | 17.04 | qfq | 9,045,703 | 154,922,804 | 0.47% |
| 2023-10-26 | 16.71 | 17.32 | 16.45 | 17.10 | 16.96 | qfq | 12,026,335 | 204,784,023 | 1.97% |
| 2023-10-25 | 16.35 | 16.95 | 16.30 | 16.77 | 16.63 | qfq | 9,299,814 | 154,739,804 | 1.95% |
| 2023-10-24 | 16.41 | 16.78 | 16.38 | 16.45 | 16.31 | qfq | 5,608,381 | 92,713,473 | 0.18% |
| 2023-10-23 | 16.42 | 16.70 | 16.30 | 16.42 | 16.29 | qfq | 6,787,553 | 111,909,389 | 0.43% |
| 2023-10-20 | 16.28 | 16.57 | 16.00 | 16.35 | 16.22 | qfq | 8,395,067 | 137,438,664 | -0.73% |
| 2023-10-19 | 16.91 | 16.92 | 16.31 | 16.47 | 16.33 | qfq | 10,461,131 | 173,332,700 | -2.54% |
| 2023-10-18 | 16.72 | 17.19 | 16.58 | 16.90 | 16.76 | qfq | 10,192,616 | 172,379,964 | -0.59% |
| 2023-10-17 | 17.25 | 17.36 | 16.60 | 17.00 | 16.86 | qfq | 11,166,298 | 189,329,146 | -1.45% |
| 2023-10-16 | 16.53 | 17.60 | 16.48 | 17.25 | 17.11 | qfq | 19,297,790 | 332,311,155 | 3.79% |
| 2023-10-13 | 16.58 | 17.05 | 16.45 | 16.62 | 16.48 | qfq | 11,066,111 | 184,981,610 | 0.06% |
| 2023-10-12 | 16.70 | 16.96 | 16.40 | 16.61 | 16.47 | qfq | 11,840,717 | 197,557,038 | -0.12% |
| 2023-10-11 | 16.85 | 17.41 | 16.48 | 16.63 | 16.49 | qfq | 19,041,240 | 320,678,743 | -2.75% |
| 2023-10-10 | 17.44 | 18.10 | 16.80 | 17.10 | 16.96 | qfq | 27,158,870 | 471,862,791 | 0.18% |
| 2023-10-09 | 16.47 | 17.40 | 16.45 | 17.07 | 16.93 | qfq | 37,039,988 | 633,314,647 | 7.90% |
| 2023-09-28 | 15.94 | 16.11 | 15.46 | 15.82 | 15.69 | qfq | 27,272,289 | 430,664,089 | -3.00% |
| 2023-09-27 | 15.08 | 16.31 | 15.08 | 16.31 | 16.18 | qfq | 23,928,134 | 379,921,484 | 9.98% |
| 2023-09-26 | 14.76 | 14.94 | 14.60 | 14.83 | 14.71 | qfq | 4,815,999 | 71,319,660 | -0.20% |
| 2023-09-25 | 14.96 | 15.15 | 14.80 | 14.86 | 14.74 | qfq | 7,295,100 | 108,826,059 | 0.34% |
| 2023-09-22 | 14.36 | 15.48 | 14.21 | 14.81 | 14.69 | qfq | 8,011,551 | 117,131,557 | 3.86% |
| 2023-09-21 | 14.41 | 14.60 | 14.15 | 14.26 | 14.14 | qfq | 4,397,900 | 62,919,986 | -1.66% |
| 2023-09-20 | 14.63 | 14.79 | 14.45 | 14.50 | 14.38 | qfq | 4,788,500 | 69,789,733 | -1.56% |
| 2023-09-19 | 14.78 | 14.93 | 14.51 | 14.73 | 14.61 | qfq | 8,617,252 | 126,784,063 | 0.20% |
| 2023-09-18 | 13.94 | 14.84 | 13.91 | 14.70 | 14.58 | qfq | 8,972,302 | 130,706,361 | 4.48% |
| 2023-09-15 | 14.04 | 14.19 | 13.78 | 14.07 | 13.95 | qfq | 4,142,800 | 58,026,193 | 0.21% |
| 2023-09-14 | 14.16 | 14.38 | 13.90 | 14.04 | 13.92 | qfq | 5,758,298 | 81,224,261 | -1.89% |
| 2023-09-13 | 14.58 | 14.67 | 14.18 | 14.31 | 14.19 | qfq | 5,861,497 | 84,147,642 | -2.59% |
| 2023-09-12 | 14.60 | 14.80 | 14.58 | 14.69 | 14.57 | qfq | 7,632,700 | 112,036,051 | 0.41% |
| 2023-09-11 | 14.25 | 14.68 | 13.92 | 14.63 | 14.51 | qfq | 11,863,240 | 170,620,183 | 6.40% |
| 2023-09-08 | 13.74 | 13.88 | 13.64 | 13.75 | 13.64 | qfq | 1,807,100 | 24,907,816 | 0.07% |
| 2023-09-07 | 14.01 | 14.05 | 13.72 | 13.74 | 13.63 | qfq | 2,862,902 | 39,633,396 | -2.00% |
| 2023-09-06 | 13.94 | 14.11 | 13.92 | 14.02 | 13.90 | qfq | 2,554,400 | 35,814,155 | 0.07% |
| 2023-09-05 | 14.11 | 14.13 | 13.95 | 14.01 | 13.89 | qfq | 3,004,909 | 42,168,890 | -0.71% |
| 2023-09-04 | 13.83 | 14.11 | 13.62 | 14.11 | 13.99 | qfq | 4,623,200 | 64,350,934 | 2.77% |
| 2023-09-01 | 13.82 | 13.99 | 13.60 | 13.73 | 13.62 | qfq | 2,519,131 | 34,599,440 | -0.58% |
| 2023-08-31 | 14.07 | 14.09 | 13.78 | 13.81 | 13.70 | qfq | 3,012,495 | 41,852,496 | -1.50% |
| 2023-08-30 | 13.83 | 14.20 | 13.83 | 14.02 | 13.90 | qfq | 4,095,800 | 57,559,941 | 0.65% |
| 2023-08-29 | 12.96 | 13.93 | 12.90 | 13.93 | 13.82 | qfq | 7,895,854 | 107,449,277 | 7.57% |
| 2023-08-28 | 13.60 | 13.67 | 12.88 | 12.95 | 12.84 | qfq | 5,797,400 | 76,820,966 | 0.94% |
| 2023-08-25 | 13.05 | 13.30 | 12.78 | 12.83 | 12.72 | qfq | 3,825,817 | 49,514,520 | -2.21% |
| 2023-08-24 | 13.17 | 13.33 | 13.01 | 13.12 | 13.01 | qfq | 2,933,844 | 38,632,635 | -0.53% |
| 2023-08-23 | 13.67 | 13.67 | 13.18 | 13.19 | 13.08 | qfq | 3,640,179 | 48,468,815 | -3.16% |
| 2023-08-22 | 14.00 | 14.09 | 13.38 | 13.62 | 13.51 | qfq | 5,887,664 | 80,379,304 | -2.37% |
| 2023-08-21 | 13.81 | 14.35 | 13.80 | 13.95 | 13.84 | qfq | 8,661,365 | 121,672,079 | 1.09% |
| 2023-08-18 | 13.60 | 14.20 | 13.58 | 13.80 | 13.69 | qfq | 10,305,480 | 143,670,463 | 1.85% |
| 2023-08-17 | 12.87 | 13.57 | 12.72 | 13.55 | 13.44 | qfq | 6,592,166 | 87,369,276 | 5.20% |
| 2023-08-16 | 12.98 | 13.08 | 12.87 | 12.88 | 12.77 | qfq | 2,827,786 | 36,629,335 | -1.38% |
| 2023-08-15 | 12.90 | 13.27 | 12.83 | 13.06 | 12.95 | qfq | 5,632,300 | 73,569,257 | 1.16% |
| 2023-08-14 | 12.90 | 12.98 | 12.62 | 12.91 | 12.80 | qfq | 6,405,609 | 81,864,652 | -0.84% |
| 2023-08-11 | 13.48 | 13.54 | 13.02 | 13.02 | 12.91 | qfq | 8,284,480 | 109,368,877 | -3.84% |
| 2023-08-10 | 13.93 | 13.97 | 13.40 | 13.54 | 13.43 | qfq | 10,494,048 | 142,820,847 | -4.24% |
| 2023-08-09 | 14.67 | 14.73 | 14.08 | 14.14 | 14.02 | qfq | 16,535,154 | 235,507,952 | -4.20% |
| 2023-08-08 | 14.28 | 15.54 | 14.14 | 14.76 | 14.64 | qfq | 19,167,129 | 284,660,354 | 4.46% |
| 2023-08-07 | 14.14 | 14.20 | 13.99 | 14.13 | 14.01 | qfq | 2,222,364 | 31,392,395 | 0.43% |
| 2023-08-04 | 14.04 | 14.22 | 14.02 | 14.07 | 13.95 | qfq | 1,533,300 | 21,612,935 | 0.21% |
| 2023-08-03 | 14.07 | 14.15 | 14.00 | 14.04 | 13.92 | qfq | 2,042,700 | 28,748,787 | -0.64% |
| 2023-08-02 | 14.20 | 14.22 | 14.00 | 14.13 | 14.01 | qfq | 2,211,036 | 31,224,900 | 0.00% |
| 2023-08-01 | 14.17 | 14.22 | 13.95 | 14.13 | 14.01 | qfq | 2,096,497 | 29,527,826 | -0.21% |
| 2023-07-31 | 14.06 | 14.34 | 14.00 | 14.16 | 14.04 | qfq | 2,944,918 | 41,751,637 | 1.36% |
| 2023-07-28 | 13.69 | 14.08 | 13.50 | 13.97 | 13.86 | qfq | 2,566,500 | 35,531,756 | 1.45% |
| 2023-07-27 | 13.81 | 14.15 | 13.76 | 13.77 | 13.66 | qfq | 2,872,679 | 40,006,157 | 0.29% |
| 2023-07-26 | 14.15 | 14.24 | 13.69 | 13.73 | 13.62 | qfq | 2,955,186 | 40,991,819 | -3.45% |
| 2023-07-25 | 13.89 | 14.29 | 13.89 | 14.22 | 14.10 | qfq | 3,448,776 | 48,813,414 | 3.34% |
| 2023-07-24 | 13.89 | 13.91 | 13.74 | 13.76 | 13.65 | qfq | 1,659,900 | 22,935,093 | -0.58% |
| 2023-07-21 | 14.05 | 14.05 | 13.80 | 13.84 | 13.73 | qfq | 2,354,963 | 32,799,943 | -1.14% |
| 2023-07-20 | 14.25 | 14.30 | 13.95 | 14.00 | 13.88 | qfq | 2,857,583 | 40,427,561 | -0.78% |
| 2023-07-19 | 14.20 | 14.32 | 14.08 | 14.11 | 13.99 | qfq | 2,637,641 | 37,345,733 | -0.70% |
| 2023-07-18 | 13.98 | 14.35 | 13.85 | 14.21 | 14.09 | qfq | 3,207,354 | 45,381,592 | 2.01% |