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
博实股份002698.SZ
最近收盘价12.182026-07-17
最近交易日2026-07-17
成交量（股）19,053,609
成交额（元）238,023,580
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-08 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.76 | 12.97 | 12.10 | 12.18 | 12.18 | qfq | 19,053,609 | 238,023,580 | -5.07% |
| 2026-07-16 | 12.26 | 13.16 | 12.11 | 12.83 | 12.83 | qfq | 23,132,428 | 293,094,593 | 4.39% |
| 2026-07-15 | 12.08 | 12.42 | 12.02 | 12.29 | 12.29 | qfq | 11,477,410 | 140,545,584 | 1.15% |
| 2026-07-14 | 11.82 | 12.39 | 11.65 | 12.15 | 12.15 | qfq | 14,361,418 | 172,933,971 | 2.79% |
| 2026-07-13 | 12.32 | 12.40 | 11.80 | 11.82 | 11.82 | qfq | 17,198,743 | 206,711,580 | -5.36% |
| 2026-07-10 | 12.17 | 13.00 | 12.00 | 12.49 | 12.49 | qfq | 20,370,394 | 255,869,411 | 2.04% |
| 2026-07-09 | 12.15 | 12.39 | 12.04 | 12.24 | 12.24 | qfq | 13,219,199 | 160,997,738 | 0.58% |
| 2026-07-08 | 12.52 | 12.58 | 12.11 | 12.17 | 12.17 | qfq | 13,912,719 | 171,469,261 | -4.55% |
| 2026-07-07 | 13.17 | 13.47 | 12.68 | 12.75 | 12.50 | qfq | 18,136,412 | 236,328,376 | -4.35% |
| 2026-07-06 | 13.58 | 13.58 | 13.05 | 13.33 | 13.07 | qfq | 24,926,079 | 329,928,438 | -2.98% |
| 2026-07-03 | 13.60 | 14.08 | 13.41 | 13.74 | 13.47 | qfq | 33,625,394 | 461,854,897 | 1.93% |
| 2026-07-02 | 13.69 | 14.10 | 13.48 | 13.48 | 13.22 | qfq | 43,128,426 | 592,845,904 | 1.51% |
| 2026-07-01 | 12.08 | 13.28 | 12.04 | 13.28 | 13.02 | qfq | 40,735,785 | 528,279,915 | 10.02% |
| 2026-06-30 | 11.47 | 12.30 | 11.47 | 12.07 | 11.83 | qfq | 18,377,045 | 221,461,380 | 5.51% |
| 2026-06-29 | 11.65 | 11.65 | 11.27 | 11.44 | 11.22 | qfq | 11,235,653 | 128,436,569 | -2.47% |
| 2026-06-26 | 11.67 | 12.11 | 11.40 | 11.73 | 11.50 | qfq | 14,141,650 | 165,749,583 | -0.34% |
| 2026-06-25 | 11.99 | 12.18 | 11.61 | 11.77 | 11.54 | qfq | 12,900,560 | 152,646,295 | -1.75% |
| 2026-06-24 | 11.82 | 12.08 | 11.67 | 11.98 | 11.75 | qfq | 13,989,800 | 166,204,881 | 0.42% |
| 2026-06-23 | 11.28 | 12.14 | 11.26 | 11.93 | 11.70 | qfq | 23,430,378 | 275,175,590 | 5.30% |
| 2026-06-22 | 11.56 | 11.56 | 10.95 | 11.33 | 11.11 | qfq | 17,171,453 | 191,641,532 | -2.24% |
| 2026-06-18 | 11.14 | 11.92 | 11.07 | 11.59 | 11.36 | qfq | 20,878,356 | 242,758,710 | 3.85% |
| 2026-06-17 | 11.60 | 11.62 | 11.08 | 11.16 | 10.94 | qfq | 16,629,486 | 186,690,849 | -4.45% |
| 2026-06-16 | 11.48 | 11.92 | 11.26 | 11.68 | 11.45 | qfq | 13,735,990 | 159,563,255 | 1.74% |
| 2026-06-15 | 11.43 | 11.58 | 11.37 | 11.48 | 11.25 | qfq | 12,778,418 | 146,438,266 | -0.52% |
| 2026-06-12 | 11.72 | 11.77 | 11.18 | 11.54 | 11.31 | qfq | 22,643,076 | 257,717,293 | 0.26% |
| 2026-06-11 | 12.08 | 12.16 | 11.34 | 11.51 | 11.28 | qfq | 16,568,144 | 191,908,673 | -5.35% |
| 2026-06-10 | 12.50 | 12.61 | 12.10 | 12.16 | 11.92 | qfq | 9,421,150 | 115,539,577 | -2.88% |
| 2026-06-09 | 12.72 | 12.72 | 12.36 | 12.52 | 12.27 | qfq | 10,633,433 | 133,056,206 | -2.19% |
| 2026-06-08 | 12.27 | 12.80 | 12.20 | 12.80 | 12.55 | qfq | 16,168,600 | 203,867,469 | 2.65% |
| 2026-06-05 | 12.11 | 12.79 | 11.81 | 12.47 | 12.23 | qfq | 14,854,569 | 182,784,806 | 2.97% |
| 2026-06-04 | 12.23 | 12.45 | 12.06 | 12.11 | 11.87 | qfq | 7,356,470 | 90,069,318 | -1.94% |
| 2026-06-03 | 12.50 | 12.60 | 12.28 | 12.35 | 12.11 | qfq | 8,986,604 | 111,644,416 | -1.52% |
| 2026-06-02 | 12.61 | 12.72 | 12.45 | 12.54 | 12.29 | qfq | 6,485,209 | 81,367,963 | -0.63% |
| 2026-06-01 | 12.42 | 12.70 | 12.42 | 12.62 | 12.37 | qfq | 7,370,499 | 92,748,951 | 0.32% |
| 2026-05-29 | 12.97 | 13.19 | 12.49 | 12.58 | 12.33 | qfq | 13,136,123 | 166,548,163 | -2.78% |
| 2026-05-28 | 13.18 | 13.26 | 12.64 | 12.94 | 12.69 | qfq | 13,946,873 | 179,897,652 | -1.90% |
| 2026-05-27 | 13.76 | 13.87 | 13.15 | 13.19 | 12.93 | qfq | 16,811,211 | 224,906,494 | -4.97% |
| 2026-05-26 | 13.95 | 14.24 | 13.68 | 13.88 | 13.61 | qfq | 15,255,601 | 213,344,235 | -0.72% |
| 2026-05-25 | 14.29 | 14.32 | 13.90 | 13.98 | 13.71 | qfq | 14,105,820 | 198,450,734 | -1.76% |
| 2026-05-22 | 14.05 | 14.35 | 13.79 | 14.23 | 13.95 | qfq | 20,470,203 | 289,184,554 | 0.92% |
| 2026-05-21 | 13.84 | 14.48 | 13.76 | 14.10 | 13.82 | qfq | 23,611,664 | 333,621,913 | 2.55% |
| 2026-05-20 | 14.11 | 14.11 | 13.53 | 13.75 | 13.48 | qfq | 15,875,655 | 217,808,043 | -3.24% |
| 2026-05-19 | 14.00 | 14.23 | 13.50 | 14.21 | 13.93 | qfq | 20,631,300 | 288,755,388 | -1.86% |
| 2026-05-18 | 14.65 | 14.65 | 14.34 | 14.48 | 14.20 | qfq | 15,446,241 | 223,584,193 | -1.50% |
| 2026-05-15 | 14.05 | 15.15 | 14.05 | 14.70 | 14.41 | qfq | 27,857,750 | 409,509,302 | 4.11% |
| 2026-05-14 | 14.51 | 14.55 | 14.11 | 14.12 | 13.84 | qfq | 12,861,174 | 183,006,352 | -2.96% |
| 2026-05-13 | 14.50 | 14.59 | 14.22 | 14.55 | 14.26 | qfq | 14,694,195 | 212,065,152 | 0.07% |
| 2026-05-12 | 14.84 | 15.01 | 14.49 | 14.54 | 14.25 | qfq | 18,308,115 | 268,418,569 | -2.28% |
| 2026-05-11 | 15.00 | 15.40 | 14.70 | 14.88 | 14.59 | qfq | 26,815,523 | 402,564,344 | -0.67% |
| 2026-05-08 | 14.87 | 15.24 | 14.81 | 14.98 | 14.69 | qfq | 32,605,159 | 489,869,606 | -1.19% |
| 2026-05-07 | 13.95 | 15.16 | 13.86 | 15.16 | 14.86 | qfq | 38,821,337 | 571,793,361 | 10.01% |
| 2026-05-06 | 12.91 | 13.96 | 12.91 | 13.78 | 13.51 | qfq | 23,075,692 | 311,361,165 | 7.82% |
| 2026-04-30 | 12.84 | 12.90 | 12.70 | 12.78 | 12.53 | qfq | 8,412,678 | 107,527,178 | -0.47% |
| 2026-04-29 | 12.72 | 12.96 | 12.71 | 12.84 | 12.59 | qfq | 6,990,850 | 89,945,462 | 0.16% |
| 2026-04-28 | 13.19 | 13.19 | 12.66 | 12.82 | 12.57 | qfq | 20,024,279 | 258,171,228 | -7.30% |
| 2026-04-27 | 13.65 | 13.92 | 13.60 | 13.83 | 13.56 | qfq | 6,392,540 | 88,278,316 | 1.10% |
| 2026-04-24 | 13.72 | 13.83 | 13.57 | 13.68 | 13.41 | qfq | 5,107,668 | 69,820,479 | -0.87% |
| 2026-04-23 | 14.01 | 14.02 | 13.70 | 13.80 | 13.53 | qfq | 6,357,743 | 87,954,632 | -1.43% |
| 2026-04-22 | 13.93 | 14.06 | 13.91 | 14.00 | 13.73 | qfq | 4,895,756 | 68,498,407 | 0.36% |
| 2026-04-21 | 14.13 | 14.17 | 13.90 | 13.95 | 13.68 | qfq | 4,468,687 | 62,500,018 | -0.92% |
| 2026-04-20 | 14.03 | 14.21 | 13.95 | 14.08 | 13.80 | qfq | 6,673,400 | 94,208,206 | 1.08% |
| 2026-04-17 | 13.99 | 14.02 | 13.78 | 13.93 | 13.66 | qfq | 8,362,630 | 116,113,922 | -0.64% |
| 2026-04-16 | 14.02 | 14.12 | 13.95 | 14.02 | 13.75 | qfq | 5,192,583 | 72,760,409 | -0.07% |
| 2026-04-15 | 14.11 | 14.25 | 14.01 | 14.03 | 13.75 | qfq | 6,640,810 | 93,864,460 | -0.07% |
| 2026-04-14 | 13.98 | 14.05 | 13.91 | 14.04 | 13.76 | qfq | 7,203,904 | 100,656,389 | 1.08% |
| 2026-04-13 | 13.66 | 13.96 | 13.60 | 13.89 | 13.62 | qfq | 6,458,004 | 89,484,194 | 1.24% |
| 2026-04-10 | 13.68 | 13.90 | 13.62 | 13.72 | 13.45 | qfq | 7,296,658 | 100,505,937 | 1.03% |
| 2026-04-09 | 13.61 | 13.65 | 13.53 | 13.58 | 13.31 | qfq | 5,104,798 | 69,349,784 | -0.80% |
| 2026-04-08 | 13.40 | 13.71 | 13.38 | 13.69 | 13.42 | qfq | 9,362,611 | 126,888,264 | 4.19% |
| 2026-04-07 | 13.10 | 13.18 | 13.06 | 13.14 | 12.88 | qfq | 3,536,450 | 46,435,043 | 0.69% |
| 2026-04-03 | 13.28 | 13.35 | 13.02 | 13.05 | 12.79 | qfq | 4,927,929 | 64,653,641 | -1.73% |
| 2026-04-02 | 13.40 | 13.47 | 13.21 | 13.28 | 13.02 | qfq | 5,179,067 | 68,813,422 | -1.41% |
| 2026-04-01 | 13.40 | 13.49 | 13.32 | 13.47 | 13.21 | qfq | 6,280,150 | 84,259,126 | 2.05% |
| 2026-03-31 | 13.24 | 13.42 | 13.18 | 13.20 | 12.94 | qfq | 6,235,192 | 82,893,632 | 0.00% |
| 2026-03-30 | 13.16 | 13.25 | 12.96 | 13.20 | 12.94 | qfq | 7,460,179 | 97,895,829 | -0.68% |
| 2026-03-27 | 13.12 | 13.38 | 13.06 | 13.29 | 13.03 | qfq | 7,370,288 | 97,868,352 | -0.52% |
| 2026-03-26 | 13.48 | 13.67 | 13.27 | 13.36 | 13.10 | qfq | 8,438,570 | 113,628,575 | -0.96% |
| 2026-03-25 | 13.46 | 13.53 | 13.34 | 13.49 | 13.23 | qfq | 10,398,210 | 139,921,277 | 0.75% |
| 2026-03-24 | 13.63 | 13.70 | 13.11 | 13.39 | 13.13 | qfq | 13,853,933 | 184,229,534 | 0.07% |
| 2026-03-23 | 13.99 | 13.99 | 13.25 | 13.38 | 13.12 | qfq | 12,246,115 | 166,904,441 | -5.58% |
| 2026-03-20 | 14.50 | 14.55 | 14.15 | 14.17 | 13.89 | qfq | 6,839,599 | 98,257,808 | -1.53% |
| 2026-03-19 | 14.69 | 14.72 | 14.32 | 14.39 | 14.11 | qfq | 8,055,700 | 116,657,482 | -2.97% |
| 2026-03-18 | 14.82 | 14.94 | 14.70 | 14.83 | 14.54 | qfq | 5,768,059 | 85,496,225 | 0.47% |
| 2026-03-17 | 15.00 | 15.12 | 14.75 | 14.76 | 14.47 | qfq | 6,219,101 | 92,797,576 | -1.40% |
| 2026-03-16 | 15.10 | 15.12 | 14.85 | 14.97 | 14.68 | qfq | 6,116,722 | 91,525,899 | -0.93% |
| 2026-03-13 | 15.24 | 15.33 | 15.07 | 15.11 | 14.81 | qfq | 6,259,033 | 95,124,688 | -1.18% |
| 2026-03-12 | 15.21 | 15.42 | 15.11 | 15.29 | 14.99 | qfq | 7,576,852 | 115,829,960 | 0.33% |
| 2026-03-11 | 15.26 | 15.36 | 15.18 | 15.24 | 14.94 | qfq | 5,654,583 | 86,197,386 | -0.13% |
| 2026-03-10 | 15.00 | 15.28 | 15.00 | 15.26 | 14.96 | qfq | 7,603,593 | 115,333,878 | 2.69% |
| 2026-03-09 | 15.11 | 15.11 | 14.65 | 14.86 | 14.57 | qfq | 13,784,049 | 204,522,158 | -2.62% |
| 2026-03-06 | 15.05 | 15.30 | 15.03 | 15.26 | 14.96 | qfq | 5,061,650 | 77,124,094 | 0.53% |
| 2026-03-05 | 15.27 | 15.34 | 15.10 | 15.18 | 14.88 | qfq | 8,889,915 | 135,478,644 | 0.93% |
| 2026-03-04 | 15.05 | 15.33 | 15.02 | 15.04 | 14.75 | qfq | 8,465,273 | 128,106,482 | -1.25% |
| 2026-03-03 | 15.68 | 15.75 | 15.16 | 15.23 | 14.93 | qfq | 12,508,578 | 192,977,174 | -2.93% |
| 2026-03-02 | 16.02 | 16.08 | 15.69 | 15.69 | 15.38 | qfq | 14,330,339 | 226,932,670 | -3.45% |
| 2026-02-27 | 16.31 | 16.34 | 16.14 | 16.25 | 15.93 | qfq | 11,584,475 | 187,718,549 | -0.61% |
| 2026-02-26 | 16.40 | 16.48 | 16.23 | 16.35 | 16.03 | qfq | 10,903,925 | 178,342,507 | -0.30% |
| 2026-02-25 | 16.40 | 16.53 | 16.39 | 16.40 | 16.08 | qfq | 8,390,843 | 138,024,017 | -0.18% |
| 2026-02-24 | 16.66 | 16.74 | 16.40 | 16.43 | 16.11 | qfq | 9,272,300 | 153,363,594 | 0.49% |
| 2026-02-13 | 16.46 | 16.57 | 16.31 | 16.35 | 16.03 | qfq | 7,528,700 | 123,932,878 | -0.73% |
| 2026-02-12 | 16.45 | 16.51 | 16.33 | 16.47 | 16.15 | qfq | 6,402,720 | 105,343,966 | 0.24% |
| 2026-02-11 | 16.52 | 16.53 | 16.41 | 16.43 | 16.11 | qfq | 5,837,702 | 96,029,139 | -0.42% |
| 2026-02-10 | 16.41 | 16.57 | 16.32 | 16.50 | 16.18 | qfq | 8,944,797 | 147,334,883 | 0.61% |
| 2026-02-09 | 16.37 | 16.45 | 16.25 | 16.40 | 16.08 | qfq | 8,436,648 | 137,922,579 | 1.55% |
| 2026-02-06 | 15.92 | 16.31 | 15.89 | 16.15 | 15.83 | qfq | 8,697,775 | 140,450,866 | 0.56% |
| 2026-02-05 | 16.31 | 16.31 | 16.03 | 16.06 | 15.75 | qfq | 8,868,150 | 143,186,805 | -1.65% |
| 2026-02-04 | 16.41 | 16.43 | 16.16 | 16.33 | 16.01 | qfq | 8,875,710 | 144,387,767 | -0.37% |
| 2026-02-03 | 16.31 | 16.43 | 16.21 | 16.39 | 16.07 | qfq | 7,692,252 | 125,647,153 | 1.67% |
| 2026-02-02 | 16.46 | 16.53 | 16.12 | 16.12 | 15.80 | qfq | 10,389,858 | 169,840,321 | -2.01% |
| 2026-01-30 | 16.31 | 16.62 | 16.16 | 16.45 | 16.13 | qfq | 12,386,578 | 203,146,679 | 0.00% |
| 2026-01-29 | 16.72 | 16.92 | 16.38 | 16.45 | 16.13 | qfq | 16,603,691 | 276,001,956 | -2.26% |
| 2026-01-28 | 17.01 | 17.06 | 16.70 | 16.83 | 16.50 | qfq | 13,581,600 | 228,332,106 | -1.35% |
| 2026-01-27 | 17.13 | 17.20 | 16.70 | 17.06 | 16.73 | qfq | 16,995,470 | 287,947,523 | -0.93% |
| 2026-01-26 | 17.63 | 17.74 | 16.96 | 17.22 | 16.88 | qfq | 24,990,643 | 429,438,175 | -2.27% |
| 2026-01-23 | 17.42 | 17.74 | 17.32 | 17.62 | 17.27 | qfq | 20,040,807 | 351,627,087 | 2.03% |
| 2026-01-22 | 17.82 | 18.05 | 17.20 | 17.27 | 16.93 | qfq | 29,825,736 | 521,816,389 | -3.57% |
| 2026-01-21 | 17.51 | 18.45 | 17.18 | 17.91 | 17.56 | qfq | 48,839,473 | 873,448,531 | 5.41% |
| 2026-01-20 | 17.39 | 17.55 | 16.84 | 16.99 | 16.66 | qfq | 21,296,939 | 363,590,612 | -2.30% |
| 2026-01-19 | 17.36 | 17.57 | 17.28 | 17.39 | 17.05 | qfq | 15,059,061 | 262,133,119 | 0.06% |
| 2026-01-16 | 17.74 | 17.83 | 17.35 | 17.38 | 17.04 | qfq | 22,408,196 | 394,165,072 | -1.47% |
| 2026-01-15 | 17.70 | 17.88 | 17.44 | 17.64 | 17.29 | qfq | 21,932,963 | 386,220,227 | -1.23% |
| 2026-01-14 | 17.90 | 18.50 | 17.69 | 17.86 | 17.51 | qfq | 48,995,275 | 883,518,527 | -0.89% |
| 2026-01-13 | 17.32 | 18.97 | 16.96 | 18.02 | 17.67 | qfq | 64,995,931 | 1,158,997,278 | 4.16% |
| 2026-01-12 | 16.73 | 17.36 | 16.73 | 17.30 | 16.96 | qfq | 34,290,656 | 586,902,039 | 3.59% |
| 2026-01-09 | 16.56 | 16.91 | 16.52 | 16.70 | 16.37 | qfq | 20,343,865 | 340,438,525 | 0.36% |
| 2026-01-08 | 16.34 | 17.13 | 16.33 | 16.64 | 16.31 | qfq | 28,522,754 | 478,654,177 | 2.21% |
| 2026-01-07 | 16.46 | 16.62 | 16.24 | 16.28 | 15.96 | qfq | 20,751,152 | 340,245,350 | -1.57% |
| 2026-01-06 | 16.54 | 16.69 | 16.36 | 16.54 | 16.22 | qfq | 20,665,383 | 341,161,548 | -0.36% |
| 2026-01-05 | 16.72 | 16.72 | 16.42 | 16.60 | 16.27 | qfq | 22,990,710 | 380,434,952 | -1.25% |
| 2025-12-31 | 17.10 | 17.15 | 16.71 | 16.81 | 16.48 | qfq | 22,005,461 | 370,467,731 | -1.41% |
| 2025-12-30 | 16.40 | 17.54 | 16.26 | 17.05 | 16.72 | qfq | 41,753,488 | 704,650,199 | 5.25% |
| 2025-12-29 | 16.62 | 16.99 | 16.16 | 16.20 | 15.88 | qfq | 26,441,402 | 438,048,707 | -0.49% |
| 2025-12-26 | 16.45 | 16.65 | 16.15 | 16.28 | 15.96 | qfq | 21,369,297 | 349,309,720 | -3.90% |
| 2025-12-25 | 16.61 | 16.98 | 16.60 | 16.94 | 16.61 | qfq | 12,133,814 | 204,379,379 | 2.42% |
| 2025-12-24 | 16.49 | 16.63 | 16.43 | 16.54 | 16.22 | qfq | 6,124,805 | 101,230,483 | 0.30% |
| 2025-12-23 | 16.70 | 16.75 | 16.46 | 16.49 | 16.17 | qfq | 7,060,900 | 116,970,973 | -1.67% |
| 2025-12-22 | 16.73 | 16.83 | 16.61 | 16.77 | 16.44 | qfq | 7,607,320 | 127,331,592 | 0.66% |
| 2025-12-19 | 16.73 | 16.82 | 16.58 | 16.66 | 16.33 | qfq | 8,437,300 | 140,855,672 | 0.00% |
| 2025-12-18 | 16.10 | 16.92 | 16.06 | 16.66 | 16.33 | qfq | 15,915,324 | 263,482,294 | 3.09% |
| 2025-12-17 | 16.18 | 16.25 | 15.90 | 16.16 | 15.84 | qfq | 8,483,903 | 136,307,834 | -0.25% |
| 2025-12-16 | 16.39 | 16.40 | 16.09 | 16.20 | 15.88 | qfq | 9,883,838 | 159,974,133 | -1.22% |
| 2025-12-15 | 16.71 | 16.86 | 16.37 | 16.40 | 16.08 | qfq | 16,580,550 | 275,686,488 | -2.55% |
| 2025-12-12 | 16.38 | 16.94 | 16.37 | 16.83 | 16.50 | qfq | 26,762,014 | 448,913,372 | 2.50% |
| 2025-12-11 | 16.44 | 16.64 | 16.36 | 16.42 | 16.10 | qfq | 13,895,299 | 229,250,549 | 0.31% |
| 2025-12-10 | 16.26 | 16.44 | 16.15 | 16.37 | 16.05 | qfq | 10,794,938 | 176,363,971 | 0.68% |
| 2025-12-09 | 16.15 | 16.44 | 16.11 | 16.26 | 15.94 | qfq | 11,661,085 | 190,547,612 | 0.12% |
| 2025-12-08 | 16.18 | 16.24 | 16.12 | 16.24 | 15.92 | qfq | 8,753,460 | 141,803,618 | 0.50% |
| 2025-12-05 | 15.97 | 16.17 | 15.80 | 16.16 | 15.84 | qfq | 8,500,175 | 136,382,906 | 1.19% |
| 2025-12-04 | 16.07 | 16.18 | 15.85 | 15.97 | 15.66 | qfq | 9,062,990 | 144,882,509 | 0.82% |
| 2025-12-03 | 16.00 | 16.09 | 15.73 | 15.84 | 15.53 | qfq | 7,519,500 | 119,039,835 | -0.69% |
| 2025-12-02 | 16.20 | 16.20 | 15.87 | 15.95 | 15.64 | qfq | 10,463,374 | 167,217,810 | -1.54% |
| 2025-12-01 | 15.48 | 16.42 | 15.48 | 16.20 | 15.88 | qfq | 31,682,478 | 511,607,417 | 5.54% |
| 2025-11-28 | 15.22 | 15.39 | 15.15 | 15.35 | 15.05 | qfq | 5,967,568 | 91,334,103 | 0.39% |
| 2025-11-27 | 15.17 | 15.40 | 15.17 | 15.29 | 14.99 | qfq | 7,557,660 | 115,784,923 | 1.19% |
| 2025-11-26 | 15.15 | 15.24 | 15.05 | 15.11 | 14.81 | qfq | 4,175,519 | 63,282,054 | -0.33% |
| 2025-11-25 | 15.18 | 15.28 | 15.13 | 15.16 | 14.86 | qfq | 6,712,519 | 102,099,899 | 0.46% |
| 2025-11-24 | 15.13 | 15.18 | 14.87 | 15.09 | 14.79 | qfq | 5,969,509 | 89,510,459 | 0.47% |
| 2025-11-21 | 15.04 | 15.16 | 14.80 | 15.02 | 14.73 | qfq | 9,476,500 | 142,155,425 | -0.99% |
| 2025-11-20 | 15.22 | 15.25 | 15.10 | 15.17 | 14.87 | qfq | 4,184,900 | 63,474,874 | 0.20% |
| 2025-11-19 | 15.23 | 15.31 | 15.01 | 15.14 | 14.84 | qfq | 7,141,400 | 108,187,935 | -0.72% |
| 2025-11-18 | 15.44 | 15.47 | 15.17 | 15.25 | 14.95 | qfq | 8,991,183 | 137,457,566 | -1.49% |
| 2025-11-17 | 15.60 | 15.63 | 15.42 | 15.48 | 15.18 | qfq | 7,849,450 | 121,511,064 | -0.96% |
| 2025-11-14 | 15.58 | 15.95 | 15.54 | 15.63 | 15.32 | qfq | 14,065,595 | 222,042,383 | 0.39% |
| 2025-11-13 | 15.49 | 15.63 | 15.41 | 15.57 | 15.26 | qfq | 6,000,964 | 93,256,555 | 0.58% |
| 2025-11-12 | 15.74 | 15.77 | 15.43 | 15.48 | 15.18 | qfq | 9,052,200 | 141,046,526 | -1.65% |
| 2025-11-11 | 15.77 | 15.87 | 15.66 | 15.74 | 15.43 | qfq | 6,929,550 | 109,148,004 | 0.25% |
| 2025-11-10 | 15.73 | 15.77 | 15.53 | 15.70 | 15.39 | qfq | 8,435,148 | 132,026,705 | 0.13% |
| 2025-11-07 | 15.94 | 15.95 | 15.65 | 15.68 | 15.37 | qfq | 13,532,350 | 212,603,590 | -1.94% |
| 2025-11-06 | 15.89 | 16.05 | 15.76 | 15.99 | 15.68 | qfq | 9,618,200 | 152,945,156 | 1.14% |
| 2025-11-05 | 15.86 | 15.99 | 15.81 | 15.81 | 15.50 | qfq | 9,414,480 | 149,846,557 | -1.37% |
| 2025-11-04 | 16.27 | 16.27 | 15.93 | 16.03 | 15.72 | qfq | 8,993,287 | 144,422,939 | -1.84% |
| 2025-11-03 | 16.17 | 16.38 | 16.00 | 16.33 | 16.01 | qfq | 9,316,468 | 150,722,402 | 1.11% |
| 2025-10-31 | 16.09 | 16.38 | 16.03 | 16.15 | 15.83 | qfq | 8,347,894 | 135,515,615 | 0.44% |
| 2025-10-30 | 16.30 | 16.30 | 16.06 | 16.08 | 15.76 | qfq | 11,392,525 | 184,111,460 | -2.31% |
| 2025-10-29 | 16.23 | 16.46 | 16.20 | 16.46 | 16.14 | qfq | 8,375,711 | 136,983,090 | 1.48% |
| 2025-10-28 | 16.32 | 16.40 | 16.17 | 16.22 | 15.90 | qfq | 8,002,957 | 130,197,148 | -0.98% |
| 2025-10-27 | 16.39 | 16.51 | 16.32 | 16.38 | 16.06 | qfq | 10,746,681 | 176,233,591 | 0.55% |
| 2025-10-24 | 16.27 | 16.76 | 16.27 | 16.29 | 15.97 | qfq | 15,802,886 | 260,675,382 | 2.45% |
| 2025-10-23 | 15.87 | 15.96 | 15.62 | 15.90 | 15.59 | qfq | 9,397,962 | 148,020,542 | -0.44% |
| 2025-10-22 | 16.25 | 16.25 | 15.94 | 15.97 | 15.66 | qfq | 10,226,578 | 164,200,086 | -1.78% |
| 2025-10-21 | 16.28 | 16.34 | 16.18 | 16.26 | 15.94 | qfq | 7,993,048 | 129,964,243 | 0.06% |
| 2025-10-20 | 16.00 | 16.33 | 15.97 | 16.25 | 15.93 | qfq | 11,234,187 | 181,773,240 | 2.59% |
| 2025-10-17 | 16.38 | 16.41 | 15.80 | 15.84 | 15.53 | qfq | 14,617,659 | 234,501,154 | -3.36% |
| 2025-10-16 | 16.53 | 16.67 | 16.30 | 16.39 | 16.07 | qfq | 8,455,587 | 139,181,207 | -1.38% |
| 2025-10-15 | 16.47 | 16.64 | 16.10 | 16.62 | 16.29 | qfq | 12,428,782 | 204,128,211 | 1.34% |
| 2025-10-14 | 16.96 | 17.16 | 16.30 | 16.40 | 16.08 | qfq | 17,933,239 | 299,731,722 | -2.96% |
| 2025-10-13 | 16.68 | 16.95 | 16.34 | 16.90 | 16.57 | qfq | 19,223,463 | 321,106,675 | -2.59% |
| 2025-10-10 | 17.66 | 17.78 | 17.31 | 17.35 | 17.01 | qfq | 16,089,346 | 281,129,270 | -1.87% |
| 2025-10-09 | 17.52 | 17.80 | 17.35 | 17.68 | 17.33 | qfq | 17,651,286 | 310,409,965 | 1.32% |
| 2025-09-30 | 17.66 | 17.67 | 17.32 | 17.45 | 17.11 | qfq | 15,437,265 | 269,070,999 | -0.85% |
| 2025-09-29 | 17.65 | 17.70 | 17.41 | 17.60 | 17.25 | qfq | 16,261,030 | 285,379,709 | 0.06% |
| 2025-09-26 | 17.91 | 17.94 | 17.52 | 17.59 | 17.25 | qfq | 17,254,567 | 305,380,775 | -2.33% |
| 2025-09-25 | 18.12 | 18.25 | 17.90 | 18.01 | 17.66 | qfq | 21,090,821 | 381,021,143 | -0.94% |
| 2025-09-24 | 17.75 | 18.60 | 17.55 | 18.18 | 17.82 | qfq | 37,219,840 | 677,127,107 | 1.79% |
| 2025-09-23 | 17.08 | 18.00 | 17.08 | 17.86 | 17.51 | qfq | 54,557,086 | 965,301,088 | 5.06% |
| 2025-09-22 | 16.89 | 17.15 | 16.89 | 17.00 | 16.67 | qfq | 12,321,845 | 209,858,238 | 0.59% |
| 2025-09-19 | 17.14 | 17.39 | 16.81 | 16.90 | 16.57 | qfq | 20,528,816 | 350,630,591 | -1.63% |
| 2025-09-18 | 17.29 | 17.66 | 17.03 | 17.18 | 16.84 | qfq | 30,264,569 | 526,341,236 | -0.64% |
| 2025-09-17 | 16.96 | 17.63 | 16.90 | 17.29 | 16.95 | qfq | 29,263,372 | 507,262,696 | 1.89% |
| 2025-09-16 | 16.68 | 17.08 | 16.55 | 16.97 | 16.64 | qfq | 21,300,847 | 358,447,103 | 1.98% |
| 2025-09-15 | 16.63 | 16.95 | 16.59 | 16.64 | 16.31 | qfq | 12,938,272 | 216,674,836 | 0.00% |
| 2025-09-12 | 16.86 | 16.92 | 16.56 | 16.64 | 16.31 | qfq | 14,910,876 | 248,948,443 | -1.54% |
| 2025-09-11 | 16.51 | 16.90 | 16.34 | 16.90 | 16.57 | qfq | 17,219,709 | 287,559,446 | 2.30% |
| 2025-09-10 | 16.58 | 16.87 | 16.52 | 16.52 | 16.20 | qfq | 13,470,778 | 224,746,044 | -0.36% |
| 2025-09-09 | 16.88 | 16.88 | 16.51 | 16.58 | 16.25 | qfq | 13,532,973 | 224,980,910 | -2.07% |
| 2025-09-08 | 16.13 | 17.20 | 16.13 | 16.93 | 16.60 | qfq | 31,810,500 | 535,590,875 | 4.96% |
| 2025-09-05 | 15.72 | 16.15 | 15.72 | 16.13 | 15.81 | qfq | 12,123,293 | 193,913,784 | 2.22% |
| 2025-09-04 | 16.10 | 16.22 | 15.57 | 15.78 | 15.47 | qfq | 16,433,464 | 260,921,037 | -1.56% |
| 2025-09-03 | 16.47 | 16.66 | 16.00 | 16.03 | 15.72 | qfq | 14,171,423 | 230,024,655 | -3.14% |
| 2025-09-02 | 16.66 | 16.75 | 15.93 | 16.55 | 16.23 | qfq | 27,963,834 | 454,894,231 | -0.12% |
| 2025-09-01 | 16.72 | 17.02 | 16.50 | 16.57 | 16.25 | qfq | 19,871,906 | 331,008,607 | -1.78% |
| 2025-08-29 | 17.01 | 17.09 | 16.57 | 16.87 | 16.54 | qfq | 22,339,943 | 375,356,918 | -0.94% |
| 2025-08-28 | 17.35 | 17.35 | 16.47 | 17.03 | 16.70 | qfq | 38,586,292 | 654,111,268 | -1.96% |
| 2025-08-27 | 17.35 | 17.92 | 17.32 | 17.37 | 17.03 | qfq | 28,794,665 | 507,869,200 | 0.35% |
| 2025-08-26 | 17.34 | 17.43 | 17.24 | 17.31 | 16.97 | qfq | 13,104,709 | 226,970,485 | -0.52% |
| 2025-08-25 | 17.18 | 17.49 | 17.16 | 17.40 | 17.06 | qfq | 20,324,701 | 352,363,641 | 1.58% |
| 2025-08-22 | 17.00 | 17.14 | 16.98 | 17.13 | 16.79 | qfq | 12,505,378 | 213,472,951 | 0.82% |
| 2025-08-21 | 17.17 | 17.28 | 16.92 | 16.99 | 16.66 | qfq | 14,971,731 | 255,500,678 | -1.16% |
| 2025-08-20 | 17.12 | 17.23 | 16.93 | 17.19 | 16.85 | qfq | 13,696,940 | 234,304,286 | 0.00% |
| 2025-08-19 | 17.06 | 17.31 | 16.77 | 17.19 | 16.85 | qfq | 22,033,732 | 375,644,859 | 0.82% |
| 2025-08-18 | 17.08 | 17.19 | 17.01 | 17.05 | 16.72 | qfq | 19,015,150 | 325,284,820 | 0.41% |
| 2025-08-15 | 16.62 | 17.01 | 16.62 | 16.98 | 16.65 | qfq | 18,236,063 | 308,919,214 | 1.74% |
| 2025-08-14 | 16.88 | 16.97 | 16.58 | 16.69 | 16.36 | qfq | 13,876,042 | 232,923,334 | -1.24% |
| 2025-08-13 | 16.93 | 16.97 | 16.77 | 16.90 | 16.57 | qfq | 12,740,116 | 215,051,066 | 0.00% |
| 2025-08-12 | 16.84 | 16.98 | 16.70 | 16.90 | 16.57 | qfq | 13,098,953 | 219,993,903 | 0.42% |
| 2025-08-11 | 16.79 | 16.94 | 16.78 | 16.83 | 16.50 | qfq | 11,953,426 | 201,521,508 | 0.30% |
| 2025-08-08 | 16.98 | 16.98 | 16.77 | 16.78 | 16.45 | qfq | 11,078,565 | 186,636,314 | -1.58% |
| 2025-08-07 | 17.23 | 17.25 | 16.91 | 17.05 | 16.72 | qfq | 15,507,026 | 264,505,987 | -0.70% |
| 2025-08-06 | 16.90 | 17.20 | 16.88 | 17.17 | 16.83 | qfq | 20,927,526 | 357,663,899 | 1.84% |
| 2025-08-05 | 16.57 | 16.87 | 16.54 | 16.86 | 16.53 | qfq | 15,489,190 | 259,538,016 | 1.75% |
| 2025-08-04 | 16.29 | 16.58 | 16.21 | 16.57 | 16.25 | qfq | 10,077,575 | 165,584,016 | 1.47% |
| 2025-08-01 | 16.22 | 16.43 | 16.22 | 16.33 | 16.01 | qfq | 7,605,233 | 124,083,386 | 0.80% |
| 2025-07-31 | 16.29 | 16.49 | 16.16 | 16.20 | 15.88 | qfq | 10,045,593 | 164,001,373 | -0.92% |
| 2025-07-30 | 16.51 | 16.58 | 16.22 | 16.35 | 16.03 | qfq | 11,150,659 | 182,716,974 | -1.39% |
| 2025-07-29 | 16.71 | 16.75 | 16.44 | 16.58 | 16.25 | qfq | 13,265,192 | 219,267,425 | -1.07% |
| 2025-07-28 | 16.44 | 17.16 | 16.38 | 16.76 | 16.43 | qfq | 25,086,681 | 421,040,087 | 2.38% |
| 2025-07-25 | 16.40 | 16.44 | 16.29 | 16.37 | 16.05 | qfq | 8,831,651 | 144,385,493 | -0.49% |
| 2025-07-24 | 16.35 | 16.53 | 16.32 | 16.45 | 16.13 | qfq | 10,733,312 | 176,292,463 | 0.37% |
| 2025-07-23 | 16.43 | 16.55 | 16.33 | 16.39 | 16.07 | qfq | 11,187,185 | 183,798,733 | -0.24% |
| 2025-07-22 | 16.48 | 16.51 | 16.31 | 16.43 | 16.11 | qfq | 10,488,900 | 171,962,095 | -0.18% |
| 2025-07-21 | 16.22 | 16.54 | 16.22 | 16.46 | 16.14 | qfq | 14,363,789 | 235,707,287 | 1.35% |
| 2025-07-18 | 16.30 | 16.35 | 16.16 | 16.24 | 15.92 | qfq | 9,389,847 | 152,421,376 | -0.31% |
| 2025-07-17 | 16.22 | 16.32 | 16.13 | 16.29 | 15.97 | qfq | 9,795,380 | 159,198,459 | 0.31% |
| 2025-07-16 | 16.17 | 16.35 | 16.09 | 16.24 | 15.92 | qfq | 9,755,050 | 158,331,494 | 0.43% |
| 2025-07-15 | 16.20 | 16.37 | 16.06 | 16.17 | 15.85 | qfq | 13,117,381 | 212,305,547 | -0.37% |
| 2025-07-14 | 16.42 | 16.44 | 16.13 | 16.23 | 15.91 | qfq | 14,553,778 | 236,269,496 | 0.19% |
| 2025-07-11 | 15.75 | 16.41 | 15.71 | 16.20 | 15.88 | qfq | 24,592,587 | 398,372,205 | 3.25% |
| 2025-07-10 | 15.61 | 15.75 | 15.53 | 15.69 | 15.38 | qfq | 9,512,433 | 148,967,100 | 0.64% |
| 2025-07-09 | 15.67 | 15.82 | 15.54 | 15.59 | 15.28 | qfq | 11,506,099 | 180,533,817 | 0.13% |
| 2025-07-08 | 15.34 | 15.60 | 15.33 | 15.57 | 15.26 | qfq | 9,279,788 | 143,866,992 | 1.43% |
| 2025-07-07 | 15.44 | 15.47 | 15.27 | 15.35 | 15.05 | qfq | 6,747,595 | 103,468,126 | -0.52% |
| 2025-07-04 | 15.56 | 15.69 | 15.42 | 15.43 | 15.13 | qfq | 13,523,900 | 210,307,395 | -0.06% |
| 2025-07-03 | 15.38 | 15.49 | 15.32 | 15.44 | 15.14 | qfq | 6,107,556 | 94,108,345 | 0.19% |
| 2025-07-02 | 15.53 | 15.55 | 15.32 | 15.41 | 15.11 | qfq | 7,952,675 | 122,591,423 | -1.03% |
| 2025-07-01 | 15.56 | 15.60 | 15.49 | 15.57 | 15.26 | qfq | 7,693,740 | 119,602,624 | 0.19% |
| 2025-06-30 | 15.46 | 15.56 | 15.46 | 15.54 | 15.24 | qfq | 8,015,898 | 124,408,663 | 0.52% |
| 2025-06-27 | 15.46 | 15.56 | 15.35 | 15.46 | 15.16 | qfq | 8,458,495 | 130,901,374 | 0.19% |
| 2025-06-26 | 15.66 | 15.72 | 15.41 | 15.43 | 15.13 | qfq | 12,682,550 | 197,589,347 | -0.58% |
| 2025-06-25 | 15.40 | 15.56 | 15.32 | 15.52 | 15.22 | qfq | 12,086,928 | 186,606,282 | 0.84% |
| 2025-06-24 | 14.86 | 15.40 | 14.86 | 15.39 | 15.09 | qfq | 14,399,124 | 219,839,885 | 3.85% |
| 2025-06-23 | 14.69 | 14.87 | 14.65 | 14.82 | 14.53 | qfq | 5,461,919 | 80,768,837 | 0.14% |
| 2025-06-20 | 14.90 | 15.05 | 14.78 | 14.80 | 14.51 | qfq | 6,690,056 | 99,386,189 | -2.25% |
| 2025-06-19 | 15.32 | 15.42 | 15.10 | 15.14 | 14.60 | qfq | 10,055,182 | 153,496,423 | -1.30% |
| 2025-06-18 | 15.27 | 15.38 | 15.17 | 15.34 | 14.79 | qfq | 6,940,619 | 106,015,595 | 0.26% |
| 2025-06-17 | 15.24 | 15.48 | 15.14 | 15.30 | 14.75 | qfq | 7,029,058 | 107,333,724 | 0.39% |
| 2025-06-16 | 15.02 | 15.33 | 14.98 | 15.24 | 14.69 | qfq | 8,687,927 | 131,518,150 | 1.06% |
| 2025-06-13 | 15.23 | 15.33 | 15.06 | 15.08 | 14.54 | qfq | 8,551,984 | 129,688,925 | -1.76% |
| 2025-06-12 | 15.34 | 15.45 | 15.19 | 15.35 | 14.80 | qfq | 6,604,097 | 101,355,530 | 0.07% |
| 2025-06-11 | 15.34 | 15.46 | 15.28 | 15.34 | 14.79 | qfq | 7,921,263 | 121,686,698 | 0.39% |
| 2025-06-10 | 15.59 | 15.59 | 15.11 | 15.28 | 14.73 | qfq | 11,444,603 | 175,427,024 | -1.67% |
| 2025-06-09 | 15.48 | 15.60 | 15.43 | 15.54 | 14.98 | qfq | 8,537,507 | 132,644,107 | 0.71% |
| 2025-06-06 | 15.54 | 15.55 | 15.35 | 15.43 | 14.88 | qfq | 7,672,079 | 118,396,224 | -0.45% |
| 2025-06-05 | 15.36 | 15.56 | 15.25 | 15.50 | 14.95 | qfq | 11,578,730 | 178,307,440 | 1.51% |
| 2025-06-04 | 15.11 | 15.35 | 15.10 | 15.27 | 14.72 | qfq | 8,364,755 | 127,618,145 | 0.93% |
| 2025-06-03 | 15.10 | 15.30 | 15.07 | 15.13 | 14.59 | qfq | 8,886,827 | 134,574,602 | -0.79% |
| 2025-05-30 | 15.44 | 15.50 | 15.17 | 15.25 | 14.70 | qfq | 8,953,675 | 136,541,993 | -1.68% |
| 2025-05-29 | 15.21 | 15.58 | 15.21 | 15.51 | 14.95 | qfq | 10,710,902 | 165,348,850 | 1.84% |
| 2025-05-28 | 15.53 | 15.58 | 15.23 | 15.23 | 14.68 | qfq | 9,388,227 | 144,425,432 | -1.42% |
| 2025-05-27 | 15.70 | 15.70 | 15.40 | 15.45 | 14.90 | qfq | 7,072,304 | 109,428,386 | -1.47% |
| 2025-05-26 | 15.71 | 15.75 | 15.52 | 15.68 | 15.12 | qfq | 9,762,529 | 152,576,814 | -0.06% |
| 2025-05-23 | 15.96 | 16.15 | 15.68 | 15.69 | 15.13 | qfq | 9,907,100 | 157,641,234 | -1.63% |
| 2025-05-22 | 16.10 | 16.28 | 15.90 | 15.95 | 15.38 | qfq | 7,859,894 | 126,244,820 | -1.12% |
| 2025-05-21 | 16.38 | 16.38 | 16.05 | 16.13 | 15.55 | qfq | 9,398,521 | 151,771,062 | -1.16% |
| 2025-05-20 | 16.31 | 16.45 | 16.13 | 16.32 | 15.74 | qfq | 9,377,941 | 152,674,102 | -0.43% |
| 2025-05-19 | 16.60 | 16.96 | 16.27 | 16.39 | 15.80 | qfq | 15,238,553 | 251,625,403 | 0.86% |
| 2025-05-16 | 16.20 | 16.58 | 16.18 | 16.25 | 15.67 | qfq | 11,749,253 | 192,621,795 | -0.31% |
| 2025-05-15 | 16.56 | 16.56 | 16.24 | 16.30 | 15.72 | qfq | 9,927,600 | 162,181,850 | -1.98% |
| 2025-05-14 | 16.61 | 16.81 | 16.48 | 16.63 | 16.03 | qfq | 10,702,780 | 177,927,757 | -0.42% |
| 2025-05-13 | 17.08 | 17.09 | 16.67 | 16.70 | 16.10 | qfq | 11,274,093 | 189,392,035 | -1.12% |
| 2025-05-12 | 16.69 | 16.95 | 16.69 | 16.89 | 16.29 | qfq | 12,869,825 | 216,749,239 | 2.18% |
| 2025-05-09 | 16.90 | 16.90 | 16.32 | 16.53 | 15.94 | qfq | 13,227,174 | 218,440,690 | -2.02% |
| 2025-05-08 | 16.65 | 17.02 | 16.61 | 16.87 | 16.27 | qfq | 12,031,062 | 203,115,528 | 0.96% |
| 2025-05-07 | 17.14 | 17.17 | 16.58 | 16.71 | 16.11 | qfq | 19,318,753 | 325,002,450 | -1.36% |
| 2025-05-06 | 16.88 | 17.03 | 16.72 | 16.94 | 16.33 | qfq | 18,140,132 | 306,571,391 | 1.74% |
| 2025-04-30 | 16.49 | 16.79 | 16.36 | 16.65 | 16.05 | qfq | 14,765,693 | 245,299,349 | 1.83% |
| 2025-04-29 | 16.05 | 16.47 | 16.05 | 16.35 | 15.76 | qfq | 13,115,300 | 214,284,483 | 1.30% |
| 2025-04-28 | 16.61 | 16.64 | 16.06 | 16.14 | 15.56 | qfq | 14,051,335 | 229,776,510 | -0.86% |
| 2025-04-25 | 16.23 | 16.39 | 16.12 | 16.28 | 15.70 | qfq | 7,957,472 | 129,354,931 | 0.68% |
| 2025-04-24 | 16.56 | 16.59 | 16.16 | 16.17 | 15.59 | qfq | 11,111,800 | 181,549,585 | -2.24% |
| 2025-04-23 | 16.06 | 16.63 | 16.04 | 16.54 | 15.95 | qfq | 17,598,370 | 288,137,816 | 3.44% |
| 2025-04-22 | 16.30 | 16.30 | 15.96 | 15.99 | 15.42 | qfq | 9,257,200 | 148,889,877 | -0.68% |
| 2025-04-21 | 15.80 | 16.12 | 15.59 | 16.10 | 15.52 | qfq | 10,695,222 | 170,651,065 | 2.48% |
| 2025-04-18 | 15.80 | 15.80 | 15.53 | 15.71 | 15.15 | qfq | 6,738,565 | 105,535,242 | 0.13% |
| 2025-04-17 | 15.70 | 16.06 | 15.60 | 15.69 | 15.13 | qfq | 8,898,450 | 140,949,670 | -0.44% |
| 2025-04-16 | 16.13 | 16.13 | 15.56 | 15.76 | 15.20 | qfq | 9,630,773 | 152,232,875 | -1.62% |
| 2025-04-15 | 16.20 | 16.28 | 15.89 | 16.02 | 15.45 | qfq | 8,561,200 | 137,161,654 | -0.50% |
| 2025-04-14 | 16.31 | 16.38 | 16.03 | 16.10 | 15.52 | qfq | 13,504,100 | 219,021,184 | 0.75% |
| 2025-04-11 | 15.59 | 16.15 | 15.44 | 15.98 | 15.41 | qfq | 19,602,549 | 312,515,543 | 2.04% |
| 2025-04-10 | 15.62 | 16.10 | 15.53 | 15.66 | 15.10 | qfq | 24,952,499 | 393,581,923 | 2.62% |
| 2025-04-09 | 14.58 | 15.47 | 13.92 | 15.26 | 14.71 | qfq | 26,207,208 | 389,663,168 | 1.67% |
| 2025-04-08 | 15.51 | 15.82 | 14.59 | 15.01 | 14.47 | qfq | 29,328,404 | 441,953,054 | -3.60% |
| 2025-04-07 | 16.00 | 16.41 | 15.57 | 15.57 | 15.01 | qfq | 17,844,488 | 281,688,648 | -10.00% |
| 2025-04-03 | 17.51 | 17.83 | 17.28 | 17.30 | 16.68 | qfq | 11,732,421 | 205,194,918 | -2.64% |
| 2025-04-02 | 17.80 | 17.94 | 17.63 | 17.77 | 17.13 | qfq | 9,452,905 | 168,305,774 | 0.62% |
| 2025-04-01 | 17.87 | 17.89 | 17.59 | 17.66 | 17.03 | qfq | 9,721,305 | 172,349,724 | -0.28% |
| 2025-03-31 | 17.90 | 17.96 | 17.39 | 17.71 | 17.08 | qfq | 18,445,200 | 325,402,248 | -2.75% |
| 2025-03-28 | 18.35 | 18.53 | 18.12 | 18.21 | 17.56 | qfq | 11,976,980 | 219,165,698 | -0.76% |
| 2025-03-27 | 18.40 | 18.75 | 18.15 | 18.35 | 17.69 | qfq | 14,046,460 | 259,015,255 | -0.81% |
| 2025-03-26 | 18.40 | 19.05 | 18.39 | 18.50 | 17.84 | qfq | 16,922,928 | 317,019,533 | 0.11% |
| 2025-03-25 | 19.02 | 19.30 | 18.37 | 18.48 | 17.82 | qfq | 21,511,500 | 401,935,790 | -3.30% |
| 2025-03-24 | 19.46 | 19.64 | 18.66 | 19.11 | 18.43 | qfq | 26,237,060 | 502,262,454 | -1.29% |
| 2025-03-21 | 20.12 | 20.19 | 19.28 | 19.36 | 18.67 | qfq | 36,257,165 | 709,704,397 | -4.35% |
| 2025-03-20 | 19.66 | 20.69 | 19.21 | 20.24 | 19.52 | qfq | 65,616,361 | 1,301,885,828 | -2.36% |
| 2025-03-19 | 19.40 | 20.75 | 19.00 | 20.73 | 19.99 | qfq | 54,875,374 | 1,099,573,459 | 6.64% |
| 2025-03-18 | 19.51 | 19.66 | 19.16 | 19.44 | 18.74 | qfq | 17,159,950 | 333,020,062 | 0.05% |
| 2025-03-17 | 19.61 | 19.69 | 19.15 | 19.43 | 18.73 | qfq | 22,757,950 | 439,652,088 | -0.82% |
| 2025-03-14 | 19.09 | 19.80 | 19.00 | 19.59 | 18.89 | qfq | 25,962,050 | 503,925,025 | 2.62% |
| 2025-03-13 | 20.42 | 20.47 | 18.89 | 19.09 | 18.41 | qfq | 36,423,211 | 709,197,523 | -5.17% |
| 2025-03-12 | 20.05 | 20.58 | 19.88 | 20.13 | 19.41 | qfq | 27,797,222 | 563,066,737 | 0.70% |
| 2025-03-11 | 19.75 | 20.28 | 19.57 | 19.99 | 19.27 | qfq | 29,541,926 | 586,995,692 | -0.99% |
| 2025-03-10 | 19.96 | 20.80 | 19.76 | 20.19 | 19.47 | qfq | 35,521,458 | 720,293,911 | 1.41% |
| 2025-03-07 | 19.78 | 20.15 | 19.69 | 19.91 | 19.20 | qfq | 24,187,695 | 481,161,836 | -0.15% |
| 2025-03-06 | 19.86 | 20.17 | 19.78 | 19.94 | 19.23 | qfq | 26,718,136 | 532,999,331 | 0.71% |
| 2025-03-05 | 19.18 | 19.92 | 19.16 | 19.80 | 19.09 | qfq | 31,640,952 | 620,998,948 | 3.66% |
| 2025-03-04 | 18.64 | 19.49 | 18.56 | 19.10 | 18.42 | qfq | 24,836,906 | 476,295,502 | 1.49% |
| 2025-03-03 | 19.00 | 19.24 | 18.55 | 18.82 | 18.15 | qfq | 28,618,785 | 540,633,899 | -0.95% |
| 2025-02-28 | 20.59 | 20.77 | 18.93 | 19.00 | 18.32 | qfq | 44,945,315 | 879,167,700 | -7.77% |
| 2025-02-27 | 21.02 | 21.06 | 20.08 | 20.60 | 19.86 | qfq | 46,562,470 | 957,481,766 | -2.97% |
| 2025-02-26 | 20.97 | 21.71 | 20.75 | 21.23 | 20.47 | qfq | 61,658,463 | 1,310,692,944 | 2.07% |
| 2025-02-25 | 19.50 | 21.60 | 19.42 | 20.80 | 20.06 | qfq | 63,028,776 | 1,303,754,794 | 4.52% |
| 2025-02-24 | 20.00 | 20.20 | 19.40 | 19.90 | 19.19 | qfq | 40,681,995 | 806,563,859 | -0.50% |
| 2025-02-21 | 19.65 | 20.60 | 19.65 | 20.00 | 19.28 | qfq | 46,118,139 | 923,969,446 | 0.76% |
| 2025-02-20 | 19.48 | 20.09 | 19.39 | 19.85 | 19.14 | qfq | 48,082,995 | 951,142,329 | 1.95% |
| 2025-02-19 | 18.35 | 19.48 | 18.35 | 19.47 | 18.77 | qfq | 45,789,598 | 878,980,912 | 5.47% |
| 2025-02-18 | 18.77 | 19.09 | 18.38 | 18.46 | 17.80 | qfq | 32,730,262 | 614,607,341 | -1.91% |
| 2025-02-17 | 18.39 | 19.05 | 18.39 | 18.82 | 18.15 | qfq | 34,333,875 | 645,121,441 | 3.07% |
| 2025-02-14 | 18.10 | 18.45 | 18.02 | 18.26 | 17.61 | qfq | 21,074,902 | 384,786,103 | 0.33% |
| 2025-02-13 | 18.96 | 19.11 | 18.18 | 18.20 | 17.55 | qfq | 38,499,721 | 713,459,966 | -4.56% |
| 2025-02-12 | 18.80 | 19.21 | 18.51 | 19.07 | 18.39 | qfq | 30,310,761 | 573,645,273 | 0.58% |
| 2025-02-11 | 19.11 | 19.32 | 18.77 | 18.96 | 18.28 | qfq | 29,590,806 | 561,971,560 | -0.94% |
| 2025-02-10 | 19.97 | 19.98 | 18.90 | 19.14 | 18.45 | qfq | 58,430,311 | 1,119,881,310 | -4.87% |
| 2025-02-07 | 19.26 | 20.36 | 19.14 | 20.12 | 19.40 | qfq | 54,945,223 | 1,094,943,447 | 4.47% |
| 2025-02-06 | 18.18 | 19.45 | 18.10 | 19.26 | 18.57 | qfq | 44,494,546 | 849,180,926 | 5.30% |
| 2025-02-05 | 18.12 | 18.66 | 18.01 | 18.29 | 17.64 | qfq | 28,133,849 | 516,041,927 | 2.29% |
| 2025-01-27 | 18.60 | 18.66 | 17.81 | 17.88 | 17.24 | qfq | 24,266,132 | 438,891,355 | -4.18% |
| 2025-01-24 | 17.95 | 18.67 | 17.80 | 18.66 | 17.99 | qfq | 33,248,409 | 609,372,146 | 2.58% |
| 2025-01-23 | 18.35 | 19.17 | 18.13 | 18.19 | 17.54 | qfq | 43,613,624 | 808,793,606 | 0.06% |
| 2025-01-22 | 18.20 | 18.38 | 17.96 | 18.18 | 17.53 | qfq | 20,457,950 | 372,501,048 | -1.09% |
| 2025-01-21 | 18.23 | 18.51 | 18.03 | 18.38 | 17.72 | qfq | 33,723,227 | 616,927,477 | 1.27% |
| 2025-01-20 | 18.10 | 18.57 | 17.95 | 18.15 | 17.50 | qfq | 30,757,370 | 560,355,422 | 1.79% |
| 2025-01-17 | 17.90 | 18.31 | 17.64 | 17.83 | 17.19 | qfq | 24,517,000 | 440,075,223 | -0.61% |
| 2025-01-16 | 18.19 | 18.44 | 17.65 | 17.94 | 17.30 | qfq | 33,441,715 | 603,237,121 | -1.21% |
| 2025-01-15 | 18.28 | 18.45 | 18.02 | 18.16 | 17.51 | qfq | 38,699,479 | 705,314,453 | 0.17% |
| 2025-01-14 | 16.84 | 18.26 | 16.84 | 18.13 | 17.48 | qfq | 46,682,425 | 828,140,387 | 8.05% |
| 2025-01-13 | 17.40 | 17.67 | 16.65 | 16.78 | 16.18 | qfq | 49,654,153 | 850,485,978 | -3.95% |
| 2025-01-10 | 15.93 | 17.47 | 15.85 | 17.47 | 16.84 | qfq | 63,319,371 | 1,082,218,179 | 10.01% |
| 2025-01-09 | 15.54 | 16.10 | 15.46 | 15.88 | 15.31 | qfq | 24,441,702 | 385,657,224 | 1.47% |
| 2025-01-08 | 15.55 | 16.01 | 14.92 | 15.65 | 15.09 | qfq | 24,414,300 | 376,923,144 | 0.26% |
| 2025-01-07 | 15.40 | 15.64 | 15.22 | 15.61 | 15.05 | qfq | 14,380,762 | 222,568,669 | 1.76% |
| 2025-01-06 | 15.45 | 15.70 | 15.18 | 15.34 | 14.79 | qfq | 18,177,250 | 280,724,984 | -1.03% |
| 2025-01-03 | 16.59 | 16.71 | 15.42 | 15.50 | 14.95 | qfq | 24,592,203 | 393,702,944 | -6.12% |
| 2025-01-02 | 16.99 | 17.20 | 16.31 | 16.51 | 15.92 | qfq | 23,570,451 | 394,556,582 | -2.88% |
| 2024-12-31 | 17.63 | 17.81 | 17.00 | 17.00 | 16.39 | qfq | 18,860,071 | 326,378,811 | -2.86% |
| 2024-12-30 | 17.60 | 17.95 | 17.30 | 17.50 | 16.87 | qfq | 20,096,872 | 353,283,734 | -1.74% |
| 2024-12-27 | 18.06 | 18.40 | 17.77 | 17.81 | 17.17 | qfq | 23,226,056 | 419,701,487 | -1.38% |
| 2024-12-26 | 17.96 | 18.18 | 17.55 | 18.06 | 17.41 | qfq | 26,603,282 | 476,491,928 | 0.28% |
| 2024-12-25 | 17.20 | 18.10 | 17.02 | 18.01 | 17.37 | qfq | 34,471,877 | 609,275,065 | 5.20% |
| 2024-12-24 | 16.98 | 17.32 | 16.87 | 17.12 | 16.51 | qfq | 15,726,455 | 268,396,367 | 1.72% |
| 2024-12-23 | 17.30 | 17.46 | 16.64 | 16.83 | 16.23 | qfq | 19,664,801 | 334,212,752 | -3.00% |
| 2024-12-20 | 17.02 | 17.63 | 16.99 | 17.35 | 16.73 | qfq | 25,114,251 | 436,235,421 | 1.82% |
| 2024-12-19 | 16.70 | 17.26 | 16.65 | 17.04 | 16.43 | qfq | 19,529,533 | 333,601,499 | 0.47% |
| 2024-12-18 | 17.22 | 17.33 | 16.82 | 16.96 | 16.35 | qfq | 19,523,643 | 332,159,670 | -0.41% |
| 2024-12-17 | 17.36 | 17.54 | 17.00 | 17.03 | 16.42 | qfq | 24,117,710 | 415,321,265 | -2.80% |
| 2024-12-16 | 18.38 | 18.65 | 17.41 | 17.52 | 16.89 | qfq | 42,706,977 | 762,784,584 | -5.04% |
| 2024-12-13 | 18.50 | 18.98 | 18.38 | 18.45 | 17.79 | qfq | 30,711,241 | 574,296,483 | -0.97% |
| 2024-12-12 | 18.97 | 19.04 | 18.46 | 18.63 | 17.96 | qfq | 39,164,891 | 732,716,084 | -3.22% |
| 2024-12-11 | 18.12 | 19.47 | 17.85 | 19.25 | 18.56 | qfq | 68,116,973 | 1,275,191,258 | 4.90% |
| 2024-12-10 | 17.96 | 18.88 | 17.65 | 18.35 | 17.69 | qfq | 58,990,070 | 1,079,735,739 | 4.56% |
| 2024-12-09 | 17.41 | 18.14 | 17.36 | 17.55 | 16.92 | qfq | 34,168,136 | 605,026,556 | -0.17% |
| 2024-12-06 | 18.00 | 18.00 | 17.04 | 17.58 | 16.95 | qfq | 42,973,052 | 747,532,583 | -1.01% |
| 2024-12-05 | 17.37 | 18.33 | 17.20 | 17.76 | 17.12 | qfq | 54,691,895 | 975,044,961 | 2.78% |
| 2024-12-04 | 17.36 | 18.28 | 17.13 | 17.28 | 16.66 | qfq | 58,382,070 | 1,034,113,096 | -2.70% |
| 2024-12-03 | 16.86 | 18.10 | 16.85 | 17.76 | 17.12 | qfq | 57,338,028 | 1,006,978,321 | 4.84% |
| 2024-12-02 | 16.80 | 17.36 | 16.50 | 16.94 | 16.33 | qfq | 57,409,025 | 973,329,261 | 2.54% |
| 2024-11-29 | 15.75 | 16.70 | 15.60 | 16.52 | 15.93 | qfq | 49,872,701 | 809,456,757 | 5.42% |
| 2024-11-28 | 15.98 | 16.11 | 15.64 | 15.67 | 15.11 | qfq | 23,978,017 | 379,308,839 | -2.61% |
| 2024-11-27 | 15.60 | 16.12 | 15.38 | 16.09 | 15.51 | qfq | 28,514,771 | 448,592,576 | 2.35% |
| 2024-11-26 | 15.95 | 16.78 | 15.36 | 15.72 | 15.16 | qfq | 50,610,597 | 812,543,640 | -0.76% |
| 2024-11-25 | 15.36 | 15.85 | 15.18 | 15.84 | 15.27 | qfq | 33,870,495 | 527,254,315 | 4.07% |
| 2024-11-22 | 15.43 | 15.98 | 15.19 | 15.22 | 14.68 | qfq | 29,400,111 | 459,067,666 | -1.93% |
| 2024-11-21 | 15.31 | 15.97 | 15.11 | 15.52 | 14.96 | qfq | 29,645,000 | 462,622,125 | 1.84% |
| 2024-11-20 | 14.77 | 15.56 | 14.67 | 15.24 | 14.69 | qfq | 28,767,949 | 437,715,675 | 2.90% |
| 2024-11-19 | 13.97 | 14.85 | 13.97 | 14.81 | 14.28 | qfq | 28,647,830 | 415,597,250 | 6.09% |
| 2024-11-18 | 14.36 | 14.50 | 13.82 | 13.96 | 13.46 | qfq | 19,573,550 | 277,406,982 | -2.58% |
| 2024-11-15 | 14.76 | 14.94 | 14.30 | 14.33 | 13.82 | qfq | 25,158,594 | 366,744,063 | -3.31% |
| 2024-11-14 | 15.38 | 15.41 | 14.79 | 14.82 | 14.29 | qfq | 21,022,550 | 316,381,164 | -3.83% |
| 2024-11-13 | 15.45 | 15.50 | 14.97 | 15.41 | 14.86 | qfq | 23,806,691 | 363,446,040 | -1.28% |
| 2024-11-12 | 16.00 | 16.13 | 15.39 | 15.61 | 15.05 | qfq | 31,808,055 | 501,855,684 | -2.92% |
| 2024-11-11 | 15.23 | 16.36 | 15.17 | 16.08 | 15.50 | qfq | 44,695,056 | 714,909,805 | 4.62% |
| 2024-11-08 | 15.11 | 16.07 | 15.06 | 15.37 | 14.82 | qfq | 45,646,590 | 709,778,258 | 2.13% |
| 2024-11-07 | 14.81 | 15.08 | 14.67 | 15.05 | 14.51 | qfq | 27,785,982 | 413,367,959 | -0.13% |
| 2024-11-06 | 15.16 | 15.49 | 14.80 | 15.07 | 14.53 | qfq | 41,088,142 | 621,326,697 | -0.59% |
| 2024-11-05 | 14.85 | 15.17 | 14.40 | 15.16 | 14.62 | qfq | 48,803,768 | 726,268,288 | 2.16% |
| 2024-11-04 | 14.21 | 15.28 | 14.20 | 14.84 | 14.31 | qfq | 41,419,911 | 614,864,992 | 4.65% |
| 2024-11-01 | 14.62 | 14.75 | 14.15 | 14.18 | 13.67 | qfq | 24,008,390 | 347,000,387 | -3.86% |
| 2024-10-31 | 14.99 | 15.02 | 14.42 | 14.75 | 14.22 | qfq | 24,682,515 | 362,261,427 | 1.24% |
| 2024-10-30 | 14.37 | 15.05 | 14.32 | 14.57 | 14.05 | qfq | 29,385,295 | 431,062,197 | 2.61% |
| 2024-10-29 | 14.38 | 14.54 | 14.15 | 14.20 | 13.69 | qfq | 14,897,583 | 213,493,329 | -0.56% |
| 2024-10-28 | 14.30 | 14.30 | 14.05 | 14.28 | 13.77 | qfq | 11,330,400 | 160,755,514 | -0.49% |
| 2024-10-25 | 14.10 | 14.46 | 14.00 | 14.35 | 13.84 | qfq | 13,632,205 | 194,294,940 | 1.77% |
| 2024-10-24 | 14.11 | 14.35 | 14.01 | 14.10 | 13.60 | qfq | 9,294,719 | 131,362,805 | -0.84% |
| 2024-10-23 | 14.21 | 14.48 | 14.11 | 14.22 | 13.71 | qfq | 13,647,523 | 195,143,111 | -0.49% |
| 2024-10-22 | 13.96 | 14.45 | 13.91 | 14.29 | 13.78 | qfq | 16,108,345 | 229,282,656 | 1.71% |
| 2024-10-21 | 13.97 | 14.36 | 13.85 | 14.05 | 13.55 | qfq | 16,806,900 | 237,484,382 | 1.44% |
| 2024-10-18 | 13.27 | 14.19 | 13.19 | 13.85 | 13.35 | qfq | 16,445,112 | 225,741,674 | 4.37% |
| 2024-10-17 | 13.45 | 13.63 | 13.24 | 13.27 | 12.79 | qfq | 10,079,698 | 135,823,152 | -0.67% |
| 2024-10-16 | 13.26 | 13.56 | 13.15 | 13.36 | 12.88 | qfq | 9,023,260 | 120,708,683 | -0.37% |
| 2024-10-15 | 13.70 | 13.92 | 13.37 | 13.41 | 12.93 | qfq | 13,315,075 | 181,782,318 | -2.76% |
| 2024-10-14 | 13.50 | 13.84 | 13.18 | 13.79 | 13.30 | qfq | 15,394,404 | 208,282,493 | 3.37% |
| 2024-10-11 | 14.13 | 14.13 | 13.16 | 13.34 | 12.86 | qfq | 19,886,320 | 269,651,320 | -5.92% |
| 2024-10-10 | 14.81 | 15.10 | 14.14 | 14.18 | 13.67 | qfq | 24,123,415 | 350,925,102 | -3.54% |
| 2024-10-09 | 15.27 | 15.72 | 14.64 | 14.70 | 14.17 | qfq | 29,082,449 | 442,436,056 | -6.61% |
| 2024-10-08 | 16.11 | 16.15 | 15.00 | 15.74 | 15.18 | qfq | 39,500,129 | 617,428,842 | 7.07% |
| 2024-09-30 | 14.05 | 14.73 | 13.80 | 14.70 | 14.17 | qfq | 32,392,517 | 465,840,518 | 8.97% |
| 2024-09-27 | 12.88 | 13.56 | 12.80 | 13.49 | 13.01 | qfq | 22,839,759 | 301,597,453 | 5.80% |
| 2024-09-26 | 12.19 | 12.75 | 12.16 | 12.75 | 12.29 | qfq | 15,728,225 | 196,754,710 | 4.42% |
| 2024-09-25 | 12.44 | 12.59 | 12.19 | 12.21 | 11.77 | qfq | 15,252,325 | 189,372,145 | -0.97% |
| 2024-09-24 | 11.89 | 12.33 | 11.72 | 12.33 | 11.89 | qfq | 16,429,120 | 198,679,185 | 3.88% |
| 2024-09-23 | 11.79 | 11.92 | 11.71 | 11.87 | 11.45 | qfq | 7,268,025 | 85,847,995 | 0.25% |
| 2024-09-20 | 11.94 | 12.07 | 11.67 | 11.84 | 11.42 | qfq | 11,748,190 | 139,287,762 | 0.51% |
| 2024-09-19 | 11.44 | 11.83 | 11.33 | 11.78 | 11.36 | qfq | 10,868,609 | 126,989,854 | 3.33% |
| 2024-09-18 | 11.30 | 11.43 | 11.14 | 11.40 | 10.99 | qfq | 5,060,950 | 57,112,046 | 1.06% |
| 2024-09-13 | 11.38 | 11.48 | 11.25 | 11.28 | 10.88 | qfq | 4,973,515 | 56,378,589 | -1.40% |
| 2024-09-12 | 11.59 | 11.78 | 11.42 | 11.44 | 11.03 | qfq | 5,029,400 | 58,196,355 | -1.12% |
| 2024-09-11 | 11.51 | 11.64 | 11.45 | 11.57 | 11.16 | qfq | 4,263,650 | 49,224,450 | 0.26% |
| 2024-09-10 | 11.39 | 11.62 | 11.21 | 11.54 | 11.13 | qfq | 6,193,200 | 70,660,295 | 1.67% |
| 2024-09-09 | 11.26 | 11.48 | 11.16 | 11.35 | 10.94 | qfq | 5,234,700 | 59,439,724 | -0.18% |
| 2024-09-06 | 11.68 | 11.77 | 11.36 | 11.37 | 10.96 | qfq | 5,550,400 | 63,884,590 | -2.99% |
| 2024-09-05 | 11.68 | 11.86 | 11.64 | 11.72 | 11.30 | qfq | 5,498,433 | 64,540,585 | 0.69% |
| 2024-09-04 | 11.55 | 11.77 | 11.47 | 11.64 | 11.22 | qfq | 6,340,003 | 73,695,744 | -0.17% |
| 2024-09-03 | 11.59 | 11.91 | 11.46 | 11.66 | 11.24 | qfq | 8,296,046 | 96,975,032 | 1.22% |
| 2024-09-02 | 11.91 | 11.96 | 11.50 | 11.52 | 11.11 | qfq | 9,592,400 | 112,474,821 | -3.36% |
| 2024-08-30 | 11.81 | 12.16 | 11.74 | 11.92 | 11.49 | qfq | 14,663,449 | 175,947,612 | 0.17% |
| 2024-08-29 | 11.24 | 12.05 | 11.20 | 11.90 | 11.47 | qfq | 16,189,100 | 189,135,730 | 4.94% |
| 2024-08-28 | 10.97 | 11.75 | 10.93 | 11.34 | 10.93 | qfq | 18,449,277 | 209,842,419 | 5.29% |
| 2024-08-27 | 10.89 | 10.99 | 10.69 | 10.77 | 10.38 | qfq | 6,740,960 | 72,459,619 | -2.27% |
| 2024-08-26 | 11.03 | 11.18 | 10.98 | 11.02 | 10.63 | qfq | 4,921,376 | 54,403,255 | -0.18% |
| 2024-08-23 | 10.88 | 11.13 | 10.73 | 11.04 | 10.64 | qfq | 5,995,553 | 66,119,036 | 0.27% |
| 2024-08-22 | 11.50 | 11.53 | 10.98 | 11.01 | 10.62 | qfq | 12,357,092 | 137,671,403 | -4.43% |
| 2024-08-21 | 11.49 | 11.81 | 11.37 | 11.52 | 11.11 | qfq | 9,628,208 | 111,342,258 | -0.09% |
| 2024-08-20 | 11.70 | 11.73 | 11.36 | 11.53 | 11.12 | qfq | 9,145,763 | 104,981,131 | -1.79% |
| 2024-08-19 | 11.86 | 12.11 | 11.65 | 11.74 | 11.32 | qfq | 12,756,219 | 151,274,639 | -1.68% |
| 2024-08-16 | 11.62 | 12.22 | 11.53 | 11.94 | 11.51 | qfq | 20,909,099 | 250,441,237 | 2.67% |
| 2024-08-15 | 11.37 | 11.83 | 11.32 | 11.63 | 11.21 | qfq | 12,463,623 | 145,139,044 | 1.84% |
| 2024-08-14 | 11.62 | 11.65 | 11.39 | 11.42 | 11.01 | qfq | 6,666,954 | 76,487,504 | -1.97% |
| 2024-08-13 | 11.54 | 11.74 | 11.43 | 11.65 | 11.23 | qfq | 7,338,354 | 84,921,868 | 0.52% |
| 2024-08-12 | 11.75 | 11.91 | 11.52 | 11.59 | 11.18 | qfq | 9,021,165 | 105,462,422 | -2.11% |
| 2024-08-09 | 11.92 | 12.08 | 11.80 | 11.84 | 11.42 | qfq | 6,846,413 | 81,698,886 | -0.75% |
| 2024-08-08 | 12.00 | 12.00 | 11.64 | 11.93 | 11.50 | qfq | 8,499,056 | 100,490,749 | -0.91% |
| 2024-08-07 | 12.20 | 12.35 | 12.00 | 12.04 | 11.61 | qfq | 8,816,164 | 106,867,811 | -0.41% |
| 2024-08-06 | 12.08 | 12.24 | 11.89 | 12.09 | 11.66 | qfq | 9,189,984 | 110,684,505 | 1.34% |
| 2024-08-05 | 12.14 | 12.35 | 11.93 | 11.93 | 11.50 | qfq | 14,841,325 | 180,326,545 | -2.21% |
| 2024-08-02 | 12.18 | 12.80 | 12.16 | 12.20 | 11.76 | qfq | 20,334,368 | 253,716,797 | -1.13% |
| 2024-08-01 | 12.50 | 12.64 | 12.28 | 12.34 | 11.90 | qfq | 25,601,692 | 317,787,042 | 0.41% |
| 2024-07-31 | 11.17 | 12.29 | 11.11 | 12.29 | 11.85 | qfq | 21,245,074 | 253,299,637 | 10.03% |
| 2024-07-30 | 11.28 | 11.42 | 11.10 | 11.17 | 10.77 | qfq | 10,667,376 | 119,620,982 | -1.67% |
| 2024-07-29 | 11.68 | 11.70 | 11.28 | 11.36 | 10.95 | qfq | 7,485,898 | 85,166,111 | -1.90% |
| 2024-07-26 | 11.10 | 11.68 | 11.08 | 11.58 | 11.17 | qfq | 9,962,219 | 114,104,771 | 4.99% |
| 2024-07-25 | 10.95 | 11.22 | 10.90 | 11.03 | 10.64 | qfq | 4,089,679 | 45,168,845 | 0.18% |
| 2024-07-24 | 11.14 | 11.22 | 10.96 | 11.01 | 10.62 | qfq | 5,411,225 | 59,834,665 | -1.61% |
| 2024-07-23 | 11.64 | 11.73 | 11.18 | 11.19 | 10.79 | qfq | 6,727,600 | 76,486,434 | -2.86% |
| 2024-07-22 | 11.50 | 11.58 | 11.41 | 11.52 | 11.11 | qfq | 4,363,917 | 50,180,202 | 0.35% |
| 2024-07-19 | 11.29 | 11.75 | 11.21 | 11.48 | 11.07 | qfq | 9,502,710 | 109,592,113 | 1.41% |
| 2024-07-18 | 11.19 | 11.34 | 11.00 | 11.32 | 10.91 | qfq | 7,532,350 | 84,125,089 | 0.98% |
| 2024-07-17 | 11.44 | 11.44 | 11.16 | 11.21 | 10.81 | qfq | 5,926,400 | 66,625,701 | -1.58% |
| 2024-07-16 | 11.29 | 11.50 | 11.16 | 11.39 | 10.98 | qfq | 5,620,900 | 63,631,490 | 0.71% |
| 2024-07-15 | 11.50 | 11.56 | 11.27 | 11.31 | 10.91 | qfq | 6,643,400 | 75,488,695 | -1.91% |
| 2024-07-12 | 11.64 | 11.64 | 11.41 | 11.53 | 11.12 | qfq | 6,262,431 | 72,047,351 | -1.37% |
| 2024-07-11 | 11.74 | 11.87 | 11.57 | 11.69 | 11.27 | qfq | 7,550,632 | 88,184,935 | 1.74% |
| 2024-07-10 | 11.65 | 11.76 | 11.47 | 11.49 | 11.08 | qfq | 5,187,800 | 60,254,815 | -1.46% |
| 2024-07-09 | 11.55 | 11.71 | 11.30 | 11.66 | 11.24 | qfq | 8,398,621 | 96,808,511 | 1.57% |
| 2024-07-08 | 11.80 | 11.82 | 11.40 | 11.48 | 11.07 | qfq | 8,306,450 | 96,091,740 | -3.61% |
| 2024-07-05 | 11.68 | 11.95 | 11.61 | 11.91 | 11.48 | qfq | 6,289,940 | 74,073,335 | 0.93% |
| 2024-07-04 | 11.99 | 12.22 | 11.72 | 11.80 | 11.38 | qfq | 7,234,645 | 86,379,100 | -1.26% |
| 2024-07-03 | 12.12 | 12.13 | 11.89 | 11.95 | 11.52 | qfq | 5,270,800 | 63,185,095 | -1.32% |
| 2024-07-02 | 12.32 | 12.43 | 12.04 | 12.11 | 11.68 | qfq | 5,608,200 | 68,374,281 | -1.38% |
| 2024-07-01 | 12.20 | 12.35 | 11.97 | 12.28 | 11.84 | qfq | 7,578,875 | 91,946,694 | 0.08% |
| 2024-06-28 | 12.20 | 12.52 | 12.12 | 12.27 | 11.83 | qfq | 8,460,895 | 104,648,810 | 0.99% |
| 2024-06-27 | 12.51 | 12.56 | 12.14 | 12.15 | 11.72 | qfq | 7,473,154 | 92,067,321 | -3.49% |
| 2024-06-26 | 12.30 | 12.61 | 12.21 | 12.59 | 12.14 | qfq | 7,993,900 | 99,333,955 | 2.44% |
| 2024-06-25 | 12.39 | 12.54 | 12.15 | 12.29 | 11.85 | qfq | 8,162,150 | 100,719,285 | -0.81% |
| 2024-06-24 | 12.84 | 12.88 | 12.34 | 12.39 | 11.95 | qfq | 8,283,400 | 103,888,420 | -3.43% |
| 2024-06-21 | 12.97 | 13.04 | 12.81 | 12.83 | 12.37 | qfq | 5,515,362 | 71,131,004 | -1.31% |
| 2024-06-20 | 13.29 | 13.33 | 12.96 | 13.00 | 12.53 | qfq | 7,016,300 | 91,990,790 | -3.35% |
| 2024-06-19 | 13.83 | 13.91 | 13.43 | 13.45 | 12.73 | qfq | 8,978,369 | 121,748,817 | -3.10% |
| 2024-06-18 | 13.67 | 13.89 | 13.67 | 13.88 | 13.14 | qfq | 6,703,266 | 92,514,622 | 1.17% |
| 2024-06-17 | 13.55 | 13.88 | 13.45 | 13.72 | 12.98 | qfq | 6,462,037 | 88,718,891 | 0.37% |
| 2024-06-14 | 13.83 | 13.91 | 13.45 | 13.67 | 12.94 | qfq | 11,287,379 | 153,497,721 | -1.73% |
| 2024-06-13 | 13.97 | 14.04 | 13.73 | 13.91 | 13.16 | qfq | 7,587,964 | 105,357,282 | -0.29% |
| 2024-06-12 | 13.85 | 14.23 | 13.83 | 13.95 | 13.20 | qfq | 7,427,348 | 104,292,072 | 0.00% |
| 2024-06-11 | 13.64 | 13.96 | 13.38 | 13.95 | 13.20 | qfq | 6,836,142 | 93,687,560 | 1.90% |
| 2024-06-07 | 13.65 | 13.72 | 13.40 | 13.69 | 12.96 | qfq | 7,230,450 | 98,307,050 | 1.11% |
| 2024-06-06 | 13.63 | 13.81 | 13.35 | 13.54 | 12.81 | qfq | 9,670,800 | 130,884,969 | -0.73% |
| 2024-06-05 | 13.89 | 14.07 | 13.59 | 13.64 | 12.91 | qfq | 8,225,200 | 113,659,222 | -2.22% |
| 2024-06-04 | 13.91 | 14.02 | 13.76 | 13.95 | 13.20 | qfq | 6,979,550 | 96,743,899 | -0.21% |
| 2024-06-03 | 14.11 | 14.41 | 13.84 | 13.98 | 13.23 | qfq | 9,244,750 | 130,245,143 | -2.03% |
| 2024-05-31 | 14.18 | 14.66 | 14.13 | 14.27 | 13.51 | qfq | 9,685,507 | 139,613,678 | 0.56% |
| 2024-05-30 | 13.98 | 14.33 | 13.80 | 14.19 | 13.43 | qfq | 8,067,694 | 114,439,828 | 1.65% |
| 2024-05-29 | 13.93 | 14.04 | 13.80 | 13.96 | 13.21 | qfq | 6,206,941 | 86,437,169 | -0.57% |
| 2024-05-28 | 14.26 | 14.29 | 13.97 | 14.04 | 13.29 | qfq | 5,962,396 | 84,138,316 | -1.82% |
| 2024-05-27 | 14.01 | 14.30 | 13.80 | 14.30 | 13.53 | qfq | 8,668,245 | 122,028,293 | 2.58% |
| 2024-05-24 | 14.38 | 14.46 | 13.88 | 13.94 | 13.19 | qfq | 12,615,200 | 177,791,329 | -3.06% |
| 2024-05-23 | 14.93 | 14.93 | 14.32 | 14.38 | 13.61 | qfq | 11,851,268 | 172,489,609 | -3.94% |
| 2024-05-22 | 14.95 | 15.39 | 14.95 | 14.97 | 14.17 | qfq | 9,078,010 | 137,043,640 | -0.27% |
| 2024-05-21 | 15.41 | 15.45 | 14.94 | 15.01 | 14.21 | qfq | 9,875,005 | 148,847,598 | -2.28% |
| 2024-05-20 | 15.70 | 15.75 | 15.30 | 15.36 | 14.54 | qfq | 11,456,800 | 177,190,022 | -1.29% |
| 2024-05-17 | 15.66 | 15.66 | 15.24 | 15.56 | 14.73 | qfq | 12,572,800 | 193,770,629 | -0.45% |
| 2024-05-16 | 15.11 | 15.88 | 15.00 | 15.63 | 14.79 | qfq | 18,144,517 | 281,924,192 | 3.78% |
| 2024-05-15 | 15.09 | 15.25 | 14.92 | 15.06 | 14.25 | qfq | 7,062,419 | 106,624,414 | -0.46% |
| 2024-05-14 | 14.88 | 15.36 | 14.88 | 15.13 | 14.32 | qfq | 10,561,779 | 159,960,801 | 2.86% |
| 2024-05-13 | 14.96 | 14.98 | 14.57 | 14.71 | 13.92 | qfq | 9,495,681 | 140,148,644 | -2.90% |
| 2024-05-10 | 15.45 | 15.60 | 15.01 | 15.15 | 14.34 | qfq | 10,596,195 | 160,792,967 | -2.19% |
| 2024-05-09 | 15.40 | 15.72 | 15.40 | 15.49 | 14.66 | qfq | 9,477,709 | 147,572,820 | 0.00% |
| 2024-05-08 | 15.95 | 15.97 | 15.46 | 15.49 | 14.66 | qfq | 11,348,300 | 177,440,358 | -3.19% |
| 2024-05-07 | 15.73 | 16.26 | 15.67 | 16.00 | 15.14 | qfq | 15,452,028 | 247,288,867 | 1.27% |
| 2024-05-06 | 15.65 | 16.04 | 15.64 | 15.80 | 14.95 | qfq | 14,425,210 | 228,488,486 | 2.86% |
| 2024-04-30 | 15.66 | 15.90 | 15.30 | 15.36 | 14.54 | qfq | 16,735,723 | 260,452,519 | -3.52% |
| 2024-04-29 | 16.00 | 16.34 | 15.77 | 15.92 | 15.07 | qfq | 28,477,278 | 455,219,144 | 4.05% |
| 2024-04-26 | 14.52 | 15.33 | 14.50 | 15.30 | 14.48 | qfq | 18,050,112 | 271,544,907 | 5.15% |
| 2024-04-25 | 14.84 | 14.87 | 14.14 | 14.55 | 13.77 | qfq | 16,957,190 | 246,608,965 | -3.00% |
| 2024-04-24 | 14.90 | 15.17 | 14.79 | 15.00 | 14.20 | qfq | 15,424,245 | 230,897,325 | 0.60% |
| 2024-04-23 | 14.73 | 15.23 | 14.62 | 14.91 | 14.11 | qfq | 14,642,850 | 218,850,734 | 1.29% |
| 2024-04-22 | 14.81 | 14.95 | 14.57 | 14.72 | 13.93 | qfq | 7,384,068 | 109,006,142 | -1.47% |
| 2024-04-19 | 14.95 | 15.16 | 14.69 | 14.94 | 14.14 | qfq | 10,991,897 | 163,893,679 | -0.66% |
| 2024-04-18 | 14.70 | 15.56 | 14.44 | 15.04 | 14.23 | qfq | 17,752,384 | 267,241,326 | 2.04% |
| 2024-04-17 | 14.26 | 14.82 | 14.24 | 14.74 | 13.95 | qfq | 13,734,390 | 200,351,179 | 5.06% |
| 2024-04-16 | 14.75 | 15.06 | 14.00 | 14.03 | 13.28 | qfq | 16,413,411 | 236,663,562 | -5.71% |
| 2024-04-15 | 15.10 | 15.28 | 14.60 | 14.88 | 14.08 | qfq | 12,947,029 | 193,709,639 | -1.33% |
| 2024-04-12 | 15.25 | 15.43 | 15.04 | 15.08 | 14.27 | qfq | 9,578,425 | 145,879,488 | -0.98% |
| 2024-04-11 | 15.23 | 15.46 | 15.15 | 15.23 | 14.41 | qfq | 11,900,927 | 181,990,951 | -0.91% |
| 2024-04-10 | 15.70 | 15.76 | 15.21 | 15.37 | 14.55 | qfq | 11,426,902 | 176,023,908 | -2.04% |
| 2024-04-09 | 15.50 | 15.83 | 15.49 | 15.69 | 14.85 | qfq | 10,420,355 | 163,152,800 | 1.36% |
| 2024-04-08 | 15.37 | 15.83 | 15.28 | 15.48 | 14.65 | qfq | 14,222,687 | 221,389,513 | -1.15% |
| 2024-04-03 | 15.80 | 15.94 | 15.48 | 15.66 | 14.82 | qfq | 18,351,433 | 287,665,991 | -2.13% |
| 2024-04-02 | 16.71 | 16.71 | 15.83 | 16.00 | 15.14 | qfq | 26,683,217 | 430,794,618 | -4.42% |
| 2024-04-01 | 16.50 | 16.84 | 16.40 | 16.74 | 15.84 | qfq | 25,350,815 | 422,851,762 | 2.20% |
| 2024-03-29 | 16.60 | 16.62 | 15.91 | 16.38 | 15.50 | qfq | 23,415,923 | 381,097,781 | -2.09% |
| 2024-03-28 | 16.20 | 17.04 | 16.01 | 16.73 | 15.83 | qfq | 32,095,706 | 532,032,262 | 2.39% |
| 2024-03-27 | 16.38 | 17.05 | 16.19 | 16.34 | 15.46 | qfq | 28,647,547 | 476,159,525 | -1.57% |
| 2024-03-26 | 16.35 | 16.76 | 16.18 | 16.60 | 15.71 | qfq | 26,167,597 | 430,849,148 | 0.91% |
| 2024-03-25 | 16.82 | 17.27 | 16.34 | 16.45 | 15.57 | qfq | 31,888,919 | 537,796,779 | -2.43% |
| 2024-03-22 | 17.76 | 17.86 | 16.63 | 16.86 | 15.96 | qfq | 43,541,753 | 742,500,494 | -4.64% |
| 2024-03-21 | 18.55 | 18.55 | 17.63 | 17.68 | 16.73 | qfq | 38,336,720 | 685,584,884 | -4.43% |
| 2024-03-20 | 18.61 | 18.87 | 18.10 | 18.50 | 17.51 | qfq | 34,462,771 | 636,780,632 | -2.17% |
| 2024-03-19 | 19.00 | 19.26 | 18.60 | 18.91 | 17.90 | qfq | 36,574,794 | 690,858,396 | -2.63% |
| 2024-03-18 | 18.30 | 19.61 | 17.84 | 19.42 | 18.38 | qfq | 53,080,131 | 1,000,401,574 | 8.86% |
| 2024-03-15 | 16.74 | 17.98 | 16.65 | 17.84 | 16.88 | qfq | 50,332,340 | 877,144,235 | 5.94% |
| 2024-03-14 | 17.28 | 18.11 | 16.50 | 16.84 | 15.94 | qfq | 58,813,039 | 1,004,932,265 | -2.43% |
| 2024-03-13 | 15.74 | 17.26 | 15.55 | 17.26 | 16.33 | qfq | 45,356,261 | 757,625,030 | 10.01% |
| 2024-03-12 | 15.37 | 16.16 | 15.26 | 15.69 | 14.85 | qfq | 24,032,743 | 377,545,687 | 2.08% |
| 2024-03-11 | 15.06 | 15.80 | 15.06 | 15.37 | 14.55 | qfq | 24,081,884 | 372,071,166 | 2.60% |
| 2024-03-08 | 14.95 | 15.15 | 14.62 | 14.98 | 14.18 | qfq | 14,780,965 | 219,284,012 | 1.90% |
| 2024-03-07 | 15.53 | 15.57 | 14.69 | 14.70 | 13.91 | qfq | 30,943,370 | 469,478,069 | 1.45% |
| 2024-03-06 | 13.70 | 14.90 | 13.63 | 14.49 | 13.71 | qfq | 22,686,920 | 325,374,206 | 4.62% |
| 2024-03-05 | 14.05 | 14.20 | 13.74 | 13.85 | 13.11 | qfq | 12,730,315 | 177,650,514 | -2.40% |
| 2024-03-04 | 14.30 | 14.39 | 13.99 | 14.19 | 13.43 | qfq | 11,221,739 | 159,072,406 | -1.25% |
| 2024-03-01 | 14.13 | 14.51 | 14.11 | 14.37 | 13.60 | qfq | 12,301,699 | 176,380,454 | 1.41% |
| 2024-02-29 | 13.43 | 14.18 | 13.43 | 14.17 | 13.41 | qfq | 11,669,767 | 163,607,530 | 3.81% |
| 2024-02-28 | 14.33 | 14.41 | 13.64 | 13.65 | 12.92 | qfq | 16,900,888 | 237,572,449 | -5.41% |
| 2024-02-27 | 13.79 | 14.49 | 13.76 | 14.43 | 13.66 | qfq | 17,105,529 | 243,346,343 | 3.52% |
| 2024-02-26 | 13.96 | 14.24 | 13.71 | 13.94 | 13.19 | qfq | 17,626,433 | 245,474,659 | 3.72% |
| 2024-02-23 | 13.19 | 13.52 | 13.04 | 13.44 | 12.72 | qfq | 9,686,408 | 128,517,536 | 1.66% |
| 2024-02-22 | 13.11 | 13.33 | 13.00 | 13.22 | 12.51 | qfq | 7,562,917 | 99,586,033 | 0.30% |
| 2024-02-21 | 12.67 | 13.60 | 12.61 | 13.18 | 12.47 | qfq | 13,476,090 | 178,379,596 | 2.49% |
| 2024-02-20 | 12.87 | 12.91 | 12.58 | 12.86 | 12.17 | qfq | 7,909,025 | 100,598,513 | -0.31% |
| 2024-02-19 | 12.75 | 13.25 | 12.58 | 12.90 | 12.21 | qfq | 13,688,935 | 177,064,129 | 3.37% |
| 2024-02-08 | 12.32 | 13.14 | 12.31 | 12.48 | 11.81 | qfq | 14,548,724 | 185,883,934 | 2.04% |
| 2024-02-07 | 11.57 | 12.35 | 11.57 | 12.23 | 11.57 | qfq | 12,058,065 | 146,281,749 | 5.70% |
| 2024-02-06 | 10.62 | 11.66 | 10.36 | 11.57 | 10.95 | qfq | 14,754,273 | 165,095,709 | 9.15% |
| 2024-02-05 | 11.15 | 11.34 | 10.52 | 10.60 | 10.03 | qfq | 12,693,356 | 138,182,030 | -6.53% |
| 2024-02-02 | 12.09 | 12.24 | 10.99 | 11.34 | 10.73 | qfq | 9,874,987 | 113,599,990 | -5.66% |
| 2024-02-01 | 11.92 | 12.34 | 11.71 | 12.02 | 11.38 | qfq | 6,397,544 | 76,898,951 | -1.31% |
| 2024-01-31 | 11.98 | 12.35 | 11.63 | 12.18 | 11.53 | qfq | 9,524,984 | 114,267,599 | 2.18% |
| 2024-01-30 | 12.20 | 12.38 | 11.87 | 11.92 | 11.28 | qfq | 4,054,500 | 49,064,419 | -3.56% |
| 2024-01-29 | 12.33 | 12.64 | 12.20 | 12.36 | 11.70 | qfq | 6,181,472 | 76,782,938 | 0.49% |
| 2024-01-26 | 12.57 | 12.85 | 12.23 | 12.30 | 11.64 | qfq | 6,848,981 | 85,838,295 | -3.15% |
| 2024-01-25 | 12.29 | 12.77 | 12.05 | 12.70 | 12.02 | qfq | 6,176,528 | 77,153,888 | 4.27% |
| 2024-01-24 | 12.27 | 12.30 | 11.67 | 12.18 | 11.53 | qfq | 7,889,460 | 94,213,975 | 0.00% |
| 2024-01-23 | 12.00 | 12.35 | 11.88 | 12.18 | 11.53 | qfq | 7,432,346 | 89,979,793 | 1.25% |
| 2024-01-22 | 12.77 | 12.84 | 11.98 | 12.03 | 11.39 | qfq | 7,394,008 | 91,350,587 | -5.79% |
| 2024-01-19 | 12.98 | 13.05 | 12.74 | 12.77 | 12.09 | qfq | 3,781,520 | 48,650,167 | -2.30% |
| 2024-01-18 | 12.96 | 13.08 | 12.66 | 13.07 | 12.37 | qfq | 7,328,225 | 93,962,577 | -0.23% |
| 2024-01-17 | 13.42 | 13.48 | 13.07 | 13.10 | 12.40 | qfq | 4,759,614 | 63,119,981 | -2.60% |
| 2024-01-16 | 13.60 | 13.66 | 13.30 | 13.45 | 12.73 | qfq | 5,023,378 | 67,585,779 | -1.10% |
| 2024-01-15 | 13.64 | 13.74 | 13.41 | 13.60 | 12.87 | qfq | 5,502,678 | 74,740,039 | -1.16% |
| 2024-01-12 | 14.02 | 14.11 | 13.75 | 13.76 | 13.02 | qfq | 6,654,683 | 92,594,895 | -2.48% |
| 2024-01-11 | 13.99 | 14.18 | 13.80 | 14.11 | 13.35 | qfq | 6,642,998 | 93,119,360 | 0.36% |
| 2024-01-10 | 14.15 | 14.27 | 13.93 | 14.06 | 13.31 | qfq | 5,929,657 | 83,507,637 | -1.47% |
| 2024-01-09 | 13.96 | 14.45 | 13.96 | 14.27 | 13.51 | qfq | 7,371,578 | 105,111,332 | 2.22% |
| 2024-01-08 | 14.22 | 14.35 | 13.89 | 13.96 | 13.21 | qfq | 10,480,045 | 147,704,106 | -3.59% |
| 2024-01-05 | 15.09 | 15.12 | 14.36 | 14.48 | 13.70 | qfq | 10,046,583 | 147,406,171 | -2.95% |
| 2024-01-04 | 14.79 | 14.98 | 14.63 | 14.92 | 14.12 | qfq | 6,474,017 | 96,214,329 | 0.67% |
| 2024-01-03 | 14.90 | 15.03 | 14.47 | 14.82 | 14.03 | qfq | 11,323,415 | 167,231,851 | -1.00% |
| 2024-01-02 | 15.05 | 15.35 | 14.95 | 14.97 | 14.17 | qfq | 11,258,108 | 170,256,151 | -1.45% |
| 2023-12-29 | 15.40 | 15.65 | 15.13 | 15.19 | 14.38 | qfq | 13,677,679 | 209,794,097 | -2.25% |
| 2023-12-28 | 15.22 | 15.66 | 14.99 | 15.54 | 14.71 | qfq | 13,161,608 | 202,716,437 | 2.04% |
| 2023-12-27 | 15.50 | 15.82 | 14.65 | 15.23 | 14.41 | qfq | 24,985,578 | 378,798,388 | -1.87% |
| 2023-12-26 | 16.00 | 16.00 | 15.34 | 15.52 | 14.69 | qfq | 16,609,530 | 260,263,704 | -3.12% |
| 2023-12-25 | 15.40 | 16.25 | 15.15 | 16.02 | 15.16 | qfq | 29,068,187 | 457,605,688 | 5.33% |
| 2023-12-22 | 14.62 | 15.64 | 14.60 | 15.21 | 14.39 | qfq | 25,742,218 | 389,765,712 | 3.96% |
| 2023-12-21 | 13.96 | 14.68 | 13.83 | 14.63 | 13.85 | qfq | 12,778,583 | 182,698,779 | 4.05% |
| 2023-12-20 | 14.63 | 14.75 | 14.02 | 14.06 | 13.31 | qfq | 11,379,954 | 163,289,399 | -3.90% |
| 2023-12-19 | 14.13 | 14.72 | 13.57 | 14.63 | 13.85 | qfq | 16,750,958 | 237,127,596 | 2.16% |
| 2023-12-18 | 14.69 | 14.75 | 14.25 | 14.32 | 13.55 | qfq | 9,711,943 | 140,026,217 | -2.32% |
| 2023-12-15 | 14.77 | 15.02 | 14.50 | 14.66 | 13.87 | qfq | 14,924,376 | 219,842,685 | 0.55% |
| 2023-12-14 | 14.23 | 15.23 | 14.23 | 14.58 | 13.80 | qfq | 25,162,545 | 371,188,702 | 2.97% |
| 2023-12-13 | 14.00 | 14.44 | 13.82 | 14.16 | 13.40 | qfq | 12,708,866 | 179,873,240 | 0.93% |
| 2023-12-12 | 14.05 | 14.49 | 13.85 | 14.03 | 13.28 | qfq | 17,675,029 | 251,717,522 | -0.71% |
| 2023-12-11 | 13.88 | 14.17 | 13.60 | 14.13 | 13.37 | qfq | 9,964,970 | 139,486,611 | 1.29% |
| 2023-12-08 | 13.56 | 14.23 | 13.54 | 13.95 | 13.20 | qfq | 11,460,900 | 160,812,532 | 2.80% |
| 2023-12-07 | 13.51 | 13.68 | 13.37 | 13.57 | 12.84 | qfq | 2,816,150 | 38,073,126 | 0.00% |
| 2023-12-06 | 13.51 | 13.77 | 13.45 | 13.57 | 12.84 | qfq | 2,931,400 | 39,938,249 | -0.07% |
| 2023-12-05 | 13.86 | 13.86 | 13.50 | 13.58 | 12.85 | qfq | 4,861,365 | 66,238,595 | -2.23% |
| 2023-12-04 | 14.01 | 14.14 | 13.85 | 13.89 | 13.15 | qfq | 4,933,577 | 68,891,721 | -0.79% |
| 2023-12-01 | 14.26 | 14.26 | 13.79 | 14.00 | 13.25 | qfq | 6,721,225 | 93,616,193 | -1.96% |
| 2023-11-30 | 14.04 | 14.45 | 14.01 | 14.28 | 13.51 | qfq | 9,556,304 | 136,414,434 | 1.71% |
| 2023-11-29 | 14.15 | 14.28 | 14.02 | 14.04 | 13.29 | qfq | 3,321,250 | 46,864,129 | -0.50% |
| 2023-11-28 | 13.91 | 14.18 | 13.80 | 14.11 | 13.35 | qfq | 4,268,222 | 59,843,597 | 1.00% |
| 2023-11-27 | 13.93 | 14.09 | 13.78 | 13.97 | 13.22 | qfq | 5,303,497 | 73,714,070 | -0.43% |
| 2023-11-24 | 14.35 | 14.40 | 14.00 | 14.03 | 13.28 | qfq | 4,693,601 | 66,305,020 | -2.23% |
| 2023-11-23 | 14.08 | 14.43 | 13.97 | 14.35 | 13.58 | qfq | 5,955,675 | 84,918,736 | 2.06% |
| 2023-11-22 | 14.48 | 14.64 | 14.06 | 14.06 | 13.31 | qfq | 7,333,344 | 104,803,760 | -3.37% |
| 2023-11-21 | 14.80 | 14.92 | 14.50 | 14.55 | 13.77 | qfq | 10,131,520 | 148,713,124 | -1.95% |
| 2023-11-20 | 14.07 | 14.85 | 14.07 | 14.84 | 14.04 | qfq | 14,110,692 | 205,075,385 | 5.47% |
| 2023-11-17 | 13.95 | 14.09 | 13.90 | 14.07 | 13.32 | qfq | 4,431,960 | 62,025,573 | 0.14% |
| 2023-11-16 | 14.28 | 14.33 | 14.03 | 14.05 | 13.30 | qfq | 4,792,500 | 67,697,209 | -1.82% |
| 2023-11-15 | 14.08 | 14.41 | 14.03 | 14.31 | 13.54 | qfq | 9,114,615 | 129,684,303 | 2.43% |
| 2023-11-14 | 14.04 | 14.04 | 13.85 | 13.97 | 13.22 | qfq | 4,850,468 | 67,686,016 | -0.43% |
| 2023-11-13 | 14.09 | 14.21 | 13.94 | 14.03 | 13.28 | qfq | 6,109,930 | 85,739,506 | -0.43% |
| 2023-11-10 | 14.20 | 14.27 | 14.03 | 14.09 | 13.33 | qfq | 5,596,031 | 79,118,048 | -1.33% |
| 2023-11-09 | 14.34 | 14.51 | 14.20 | 14.28 | 13.51 | qfq | 6,146,640 | 88,153,457 | -0.42% |
| 2023-11-08 | 14.43 | 14.46 | 14.20 | 14.34 | 13.57 | qfq | 5,680,660 | 81,360,975 | -0.76% |
| 2023-11-07 | 14.27 | 14.57 | 14.13 | 14.45 | 13.68 | qfq | 9,085,498 | 130,419,994 | 1.26% |
| 2023-11-06 | 14.00 | 14.35 | 13.93 | 14.27 | 13.51 | qfq | 12,783,097 | 180,636,230 | 3.86% |
| 2023-11-03 | 13.58 | 14.02 | 13.39 | 13.74 | 13.00 | qfq | 16,480,981 | 226,760,328 | 3.93% |
| 2023-11-02 | 13.66 | 13.70 | 13.21 | 13.22 | 12.51 | qfq | 8,903,725 | 118,807,501 | -2.51% |
| 2023-11-01 | 13.11 | 13.61 | 13.01 | 13.56 | 12.83 | qfq | 12,196,107 | 164,004,934 | 3.43% |
| 2023-10-31 | 13.01 | 13.20 | 12.79 | 13.11 | 12.41 | qfq | 11,093,518 | 144,500,871 | 0.38% |
| 2023-10-30 | 13.29 | 13.29 | 12.30 | 13.06 | 12.36 | qfq | 22,726,273 | 288,792,860 | -0.99% |
| 2023-10-27 | 13.10 | 13.31 | 12.84 | 13.19 | 12.48 | qfq | 6,461,189 | 84,863,157 | 1.00% |
| 2023-10-26 | 12.96 | 13.11 | 12.78 | 13.06 | 12.36 | qfq | 5,802,477 | 75,159,138 | 0.23% |
| 2023-10-25 | 13.31 | 13.41 | 12.91 | 13.03 | 12.33 | qfq | 7,445,878 | 97,357,126 | -1.51% |
| 2023-10-24 | 13.44 | 13.55 | 13.15 | 13.23 | 12.52 | qfq | 6,773,450 | 90,095,579 | -1.49% |
| 2023-10-23 | 13.81 | 13.81 | 13.28 | 13.43 | 12.71 | qfq | 7,860,500 | 106,242,509 | -3.03% |
| 2023-10-20 | 14.00 | 14.15 | 13.76 | 13.85 | 13.11 | qfq | 4,808,253 | 66,908,677 | -1.49% |
| 2023-10-19 | 14.30 | 14.36 | 14.05 | 14.06 | 13.31 | qfq | 4,549,373 | 64,390,516 | -1.47% |
| 2023-10-18 | 14.57 | 14.57 | 14.20 | 14.27 | 13.51 | qfq | 4,332,931 | 62,001,345 | -2.06% |
| 2023-10-17 | 14.57 | 14.64 | 14.40 | 14.57 | 13.79 | qfq | 4,015,641 | 58,311,605 | 0.00% |
| 2023-10-16 | 15.02 | 15.02 | 14.50 | 14.57 | 13.79 | qfq | 7,057,356 | 103,211,674 | -2.28% |
| 2023-10-13 | 15.20 | 15.24 | 14.80 | 14.91 | 14.11 | qfq | 6,596,936 | 98,593,974 | -2.23% |
| 2023-10-12 | 15.25 | 15.66 | 15.22 | 15.25 | 14.43 | qfq | 5,554,850 | 85,460,589 | 0.07% |
| 2023-10-11 | 15.21 | 15.41 | 15.10 | 15.24 | 14.42 | qfq | 5,443,881 | 83,069,046 | 0.20% |
| 2023-10-10 | 15.38 | 15.50 | 15.06 | 15.21 | 14.39 | qfq | 6,971,386 | 105,703,783 | -1.11% |
| 2023-10-09 | 16.00 | 16.04 | 15.25 | 15.38 | 14.56 | qfq | 12,380,159 | 192,047,488 | -3.94% |
| 2023-09-28 | 16.24 | 16.36 | 15.81 | 16.01 | 15.15 | qfq | 5,817,981 | 93,107,194 | -1.17% |
| 2023-09-27 | 16.31 | 16.40 | 16.11 | 16.20 | 15.33 | qfq | 3,659,745 | 59,419,940 | -0.31% |
| 2023-09-26 | 15.90 | 16.45 | 15.81 | 16.25 | 15.38 | qfq | 7,262,423 | 117,358,050 | 2.33% |
| 2023-09-25 | 16.30 | 16.53 | 15.74 | 15.88 | 15.03 | qfq | 12,322,605 | 198,921,659 | -1.67% |
| 2023-09-22 | 15.90 | 16.17 | 15.81 | 16.15 | 15.28 | qfq | 4,135,942 | 66,177,612 | 1.38% |
| 2023-09-21 | 15.83 | 16.03 | 15.83 | 15.93 | 15.08 | qfq | 2,693,723 | 42,952,165 | -0.19% |
| 2023-09-20 | 16.01 | 16.06 | 15.76 | 15.96 | 15.10 | qfq | 3,887,454 | 61,932,336 | -0.50% |
| 2023-09-19 | 16.29 | 16.31 | 15.95 | 16.04 | 15.18 | qfq | 5,029,555 | 80,820,157 | -1.72% |
| 2023-09-18 | 15.95 | 16.48 | 15.92 | 16.32 | 15.45 | qfq | 6,931,550 | 112,948,780 | 1.94% |
| 2023-09-15 | 16.12 | 16.21 | 15.92 | 16.01 | 15.15 | qfq | 4,722,871 | 75,681,381 | -0.68% |
| 2023-09-14 | 16.19 | 16.30 | 16.05 | 16.12 | 15.26 | qfq | 4,014,077 | 64,707,620 | -0.68% |
| 2023-09-13 | 16.53 | 16.66 | 16.09 | 16.23 | 15.36 | qfq | 6,150,393 | 100,008,723 | -2.29% |
| 2023-09-12 | 16.42 | 16.83 | 16.42 | 16.61 | 15.72 | qfq | 6,855,623 | 114,100,191 | 0.42% |
| 2023-09-11 | 16.16 | 16.75 | 16.03 | 16.54 | 15.65 | qfq | 9,853,423 | 162,233,571 | 1.85% |
| 2023-09-08 | 16.03 | 16.51 | 15.99 | 16.24 | 15.37 | qfq | 6,491,453 | 105,645,541 | 1.37% |
| 2023-09-07 | 16.32 | 16.32 | 15.99 | 16.02 | 15.16 | qfq | 5,659,729 | 91,052,703 | -1.66% |
| 2023-09-06 | 16.10 | 16.39 | 16.05 | 16.29 | 15.42 | qfq | 6,819,103 | 110,763,694 | 0.49% |
| 2023-09-05 | 16.38 | 16.38 | 16.18 | 16.21 | 15.34 | qfq | 6,554,266 | 106,435,462 | -0.67% |
| 2023-09-04 | 16.65 | 16.68 | 16.13 | 16.32 | 15.45 | qfq | 14,700,906 | 239,094,134 | -1.98% |
| 2023-09-01 | 16.51 | 16.75 | 16.18 | 16.65 | 15.76 | qfq | 12,324,552 | 202,999,655 | 0.00% |
| 2023-08-31 | 16.43 | 16.72 | 16.15 | 16.65 | 15.76 | qfq | 16,238,510 | 268,208,012 | 1.22% |
| 2023-08-30 | 16.82 | 16.92 | 16.15 | 16.45 | 15.57 | qfq | 35,348,402 | 581,565,837 | -5.78% |
| 2023-08-29 | 16.38 | 17.70 | 16.10 | 17.46 | 16.52 | qfq | 22,822,642 | 393,780,285 | 4.86% |
| 2023-08-28 | 18.70 | 18.85 | 16.37 | 16.65 | 15.76 | qfq | 31,873,526 | 545,959,398 | -7.04% |
| 2023-08-25 | 18.34 | 18.49 | 17.84 | 17.91 | 16.95 | qfq | 9,227,834 | 166,596,877 | -3.03% |
| 2023-08-24 | 18.52 | 18.69 | 18.32 | 18.47 | 17.48 | qfq | 5,214,251 | 96,518,268 | -0.32% |
| 2023-08-23 | 18.98 | 18.98 | 18.41 | 18.53 | 17.54 | qfq | 7,511,763 | 139,655,720 | -1.80% |
| 2023-08-22 | 19.00 | 19.09 | 18.50 | 18.87 | 17.86 | qfq | 8,768,228 | 164,537,090 | 0.53% |
| 2023-08-21 | 19.50 | 19.85 | 18.70 | 18.77 | 17.76 | qfq | 20,737,189 | 397,391,336 | -1.93% |
| 2023-08-18 | 19.80 | 19.80 | 19.03 | 19.14 | 18.11 | qfq | 9,960,501 | 192,556,896 | -1.64% |
| 2023-08-17 | 18.39 | 19.61 | 18.30 | 19.46 | 18.42 | qfq | 14,564,950 | 279,130,881 | 5.82% |
| 2023-08-16 | 18.43 | 18.70 | 18.11 | 18.39 | 17.40 | qfq | 4,038,924 | 74,503,788 | -0.59% |
| 2023-08-15 | 18.63 | 19.16 | 18.30 | 18.50 | 17.51 | qfq | 6,611,206 | 122,815,216 | -0.86% |
| 2023-08-14 | 18.70 | 18.73 | 18.30 | 18.66 | 17.66 | qfq | 6,516,577 | 120,829,038 | -1.01% |
| 2023-08-11 | 19.10 | 19.32 | 18.75 | 18.85 | 17.84 | qfq | 5,642,661 | 107,066,436 | -1.00% |
| 2023-08-10 | 19.07 | 19.23 | 18.91 | 19.04 | 18.02 | qfq | 4,225,550 | 80,524,196 | -0.37% |
| 2023-08-09 | 19.33 | 19.33 | 19.00 | 19.11 | 18.09 | qfq | 6,585,508 | 125,851,149 | -1.14% |
| 2023-08-08 | 19.62 | 19.86 | 19.25 | 19.33 | 18.29 | qfq | 7,729,555 | 150,303,550 | -1.48% |
| 2023-08-07 | 19.48 | 19.74 | 19.39 | 19.62 | 18.57 | qfq | 9,069,867 | 177,343,208 | 0.62% |
| 2023-08-04 | 18.84 | 19.88 | 18.73 | 19.50 | 18.45 | qfq | 22,170,574 | 428,476,653 | 3.83% |
| 2023-08-03 | 17.99 | 19.03 | 17.73 | 18.78 | 17.77 | qfq | 22,750,229 | 424,435,220 | 3.47% |
| 2023-08-02 | 17.51 | 18.30 | 17.48 | 18.15 | 17.18 | qfq | 13,664,628 | 246,716,609 | 3.36% |
| 2023-08-01 | 17.55 | 17.65 | 17.35 | 17.56 | 16.62 | qfq | 3,907,352 | 68,520,011 | -0.06% |
| 2023-07-31 | 17.87 | 17.88 | 17.27 | 17.57 | 16.63 | qfq | 7,099,434 | 124,300,102 | -0.90% |
| 2023-07-28 | 17.61 | 17.75 | 17.40 | 17.73 | 16.78 | qfq | 5,736,400 | 101,026,549 | 0.74% |
| 2023-07-27 | 17.87 | 17.97 | 17.54 | 17.60 | 16.66 | qfq | 5,111,433 | 90,377,441 | -1.51% |
| 2023-07-26 | 18.06 | 18.10 | 17.73 | 17.87 | 16.91 | qfq | 3,480,360 | 62,120,755 | -1.00% |
| 2023-07-25 | 18.16 | 18.43 | 17.80 | 18.05 | 17.08 | qfq | 7,692,870 | 138,941,856 | 0.78% |
| 2023-07-24 | 17.87 | 18.05 | 17.72 | 17.91 | 16.95 | qfq | 4,443,342 | 79,518,421 | 0.06% |
| 2023-07-21 | 17.92 | 18.20 | 17.76 | 17.90 | 16.94 | qfq | 6,141,665 | 110,402,789 | -0.50% |
| 2023-07-20 | 17.96 | 18.35 | 17.81 | 17.99 | 17.03 | qfq | 9,509,140 | 172,158,261 | -0.11% |
| 2023-07-19 | 18.38 | 18.45 | 17.87 | 18.01 | 17.04 | qfq | 6,171,448 | 111,372,489 | -0.39% |
| 2023-07-18 | 18.17 | 18.40 | 17.94 | 18.08 | 17.11 | qfq | 5,720,942 | 103,905,352 | -0.11% |