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
好利科技002729.SZ
最近收盘价12.552026-07-17
最近交易日2026-07-17
成交量（股）5,243,600
成交额（元）67,579,648
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | 2025-12-02 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 13.20 | 13.47 | 12.45 | 12.55 | 12.55 | qfq | 5,243,600 | 67,579,648 | -5.35% |
| 2026-07-16 | 13.37 | 13.62 | 13.06 | 13.26 | 13.26 | qfq | 4,369,155 | 58,210,052 | -0.90% |
| 2026-07-15 | 13.55 | 13.81 | 13.30 | 13.38 | 13.38 | qfq | 5,686,800 | 76,744,359 | -1.91% |
| 2026-07-14 | 13.30 | 13.70 | 13.06 | 13.64 | 13.64 | qfq | 6,654,000 | 89,423,471 | 3.26% |
| 2026-07-13 | 14.07 | 14.19 | 13.21 | 13.21 | 13.21 | qfq | 8,439,915 | 114,788,116 | -6.91% |
| 2026-07-10 | 14.55 | 14.71 | 14.17 | 14.19 | 14.19 | qfq | 8,529,952 | 123,401,248 | -2.74% |
| 2026-07-09 | 14.50 | 14.67 | 13.58 | 14.59 | 14.59 | qfq | 11,363,870 | 160,944,567 | 0.97% |
| 2026-07-08 | 15.08 | 15.09 | 14.19 | 14.45 | 14.45 | qfq | 16,265,616 | 237,300,130 | -8.14% |
| 2026-07-07 | 17.07 | 17.15 | 15.73 | 15.73 | 15.73 | qfq | 13,620,625 | 221,739,062 | -10.01% |
| 2026-07-06 | 19.58 | 19.58 | 16.38 | 17.48 | 17.48 | qfq | 23,083,130 | 410,298,002 | -1.80% |
| 2026-06-26 | 18.19 | 18.40 | 17.72 | 17.80 | 17.80 | qfq | 5,313,473 | 95,606,427 | -3.26% |
| 2026-06-25 | 19.19 | 19.49 | 18.28 | 18.40 | 18.40 | qfq | 7,589,797 | 141,309,326 | -4.07% |
| 2026-06-24 | 19.58 | 19.74 | 18.85 | 19.18 | 19.18 | qfq | 6,966,952 | 133,573,251 | -1.74% |
| 2026-06-23 | 19.55 | 19.92 | 19.26 | 19.52 | 19.52 | qfq | 7,618,174 | 149,530,078 | -0.15% |
| 2026-06-22 | 20.38 | 20.38 | 18.88 | 19.55 | 19.55 | qfq | 12,193,384 | 237,245,777 | -4.35% |
| 2026-06-18 | 19.99 | 20.63 | 19.55 | 20.44 | 20.44 | qfq | 12,274,606 | 247,446,523 | 2.25% |
| 2026-06-17 | 19.48 | 20.00 | 19.28 | 19.99 | 19.99 | qfq | 11,931,949 | 234,709,578 | 2.67% |
| 2026-06-16 | 17.85 | 19.47 | 17.31 | 19.47 | 19.47 | qfq | 9,720,530 | 181,143,061 | 10.00% |
| 2026-06-15 | 17.32 | 18.44 | 17.26 | 17.70 | 17.70 | qfq | 8,024,118 | 142,502,632 | 1.49% |
| 2026-06-12 | 17.23 | 17.77 | 16.62 | 17.44 | 17.44 | qfq | 8,270,439 | 141,387,073 | 4.37% |
| 2026-06-11 | 16.60 | 16.98 | 16.10 | 16.71 | 16.71 | qfq | 4,553,231 | 75,251,272 | -0.89% |
| 2026-06-10 | 17.14 | 17.36 | 16.53 | 16.86 | 16.86 | qfq | 3,966,257 | 66,859,189 | -2.88% |
| 2026-06-09 | 16.88 | 17.44 | 16.53 | 17.36 | 17.36 | qfq | 5,420,599 | 92,898,009 | 3.77% |
| 2026-06-08 | 17.10 | 17.73 | 16.38 | 16.73 | 16.73 | qfq | 8,163,127 | 138,940,047 | -6.90% |
| 2026-06-05 | 18.10 | 18.46 | 17.60 | 17.97 | 17.97 | qfq | 5,392,558 | 96,848,287 | -0.22% |
| 2026-06-04 | 18.36 | 18.65 | 17.86 | 18.01 | 18.01 | qfq | 5,955,588 | 108,138,667 | -3.54% |
| 2026-06-03 | 18.81 | 19.21 | 18.35 | 18.67 | 18.67 | qfq | 6,398,195 | 120,434,135 | -1.27% |
| 2026-06-02 | 20.00 | 20.00 | 18.00 | 18.91 | 18.91 | qfq | 9,691,838 | 182,057,733 | -3.37% |
| 2026-06-01 | 19.00 | 20.33 | 19.00 | 19.57 | 19.57 | qfq | 7,568,294 | 149,518,961 | 3.00% |
| 2026-05-29 | 19.66 | 20.27 | 18.76 | 19.00 | 19.00 | qfq | 9,907,876 | 194,411,889 | -3.41% |
| 2026-05-28 | 19.29 | 19.80 | 19.15 | 19.67 | 19.67 | qfq | 6,341,405 | 123,880,837 | 1.18% |
| 2026-05-27 | 20.03 | 20.50 | 19.35 | 19.44 | 19.44 | qfq | 9,565,814 | 189,424,809 | -3.43% |
| 2026-05-26 | 20.44 | 20.45 | 19.77 | 20.13 | 20.13 | qfq | 8,330,382 | 167,030,593 | -1.42% |
| 2026-05-25 | 21.07 | 21.30 | 19.95 | 20.42 | 20.42 | qfq | 10,499,418 | 214,748,637 | -2.06% |
| 2026-05-22 | 20.52 | 20.85 | 19.86 | 20.85 | 20.85 | qfq | 12,345,709 | 252,090,240 | 3.17% |
| 2026-05-21 | 21.41 | 21.62 | 20.10 | 20.21 | 20.21 | qfq | 15,801,475 | 331,292,756 | -5.60% |
| 2026-05-20 | 21.22 | 21.50 | 21.00 | 21.41 | 21.41 | qfq | 13,879,073 | 295,401,485 | -0.79% |
| 2026-05-19 | 21.27 | 21.70 | 20.71 | 21.58 | 21.58 | qfq | 20,642,704 | 441,138,671 | 2.42% |
| 2026-05-18 | 20.91 | 21.86 | 20.91 | 21.07 | 21.07 | qfq | 27,746,569 | 591,845,091 | 0.77% |
| 2026-05-15 | 19.01 | 20.91 | 19.01 | 20.91 | 20.91 | qfq | 22,469,528 | 461,270,489 | 9.99% |
| 2026-05-14 | 20.29 | 20.29 | 18.94 | 19.01 | 19.01 | qfq | 10,484,782 | 204,085,367 | -5.56% |
| 2026-05-13 | 20.00 | 20.59 | 19.90 | 20.13 | 20.13 | qfq | 8,490,157 | 172,109,689 | 0.05% |
| 2026-05-12 | 20.68 | 20.68 | 19.75 | 20.12 | 20.12 | qfq | 9,832,443 | 197,979,034 | -2.42% |
| 2026-05-11 | 20.94 | 20.99 | 20.33 | 20.62 | 20.62 | qfq | 13,377,959 | 274,990,992 | -1.10% |
| 2026-05-08 | 20.24 | 21.13 | 19.94 | 20.85 | 20.85 | qfq | 25,258,430 | 516,251,351 | 3.06% |
| 2026-05-07 | 18.40 | 20.23 | 18.40 | 20.23 | 20.23 | qfq | 17,915,294 | 354,861,231 | 10.01% |
| 2026-05-06 | 18.65 | 19.18 | 18.29 | 18.39 | 18.39 | qfq | 10,498,062 | 196,055,771 | -0.16% |
| 2026-04-30 | 18.18 | 18.64 | 18.08 | 18.42 | 18.42 | qfq | 6,372,880 | 117,552,302 | 1.32% |
| 2026-04-29 | 17.72 | 18.33 | 17.52 | 18.18 | 18.18 | qfq | 6,899,995 | 125,007,343 | 2.65% |
| 2026-04-28 | 18.20 | 18.20 | 17.56 | 17.71 | 17.71 | qfq | 8,089,300 | 143,732,703 | -3.96% |
| 2026-04-27 | 18.25 | 18.58 | 17.54 | 18.44 | 18.44 | qfq | 9,659,982 | 174,685,694 | 0.66% |
| 2026-04-24 | 18.68 | 18.69 | 18.00 | 18.32 | 18.32 | qfq | 9,253,841 | 168,745,834 | -1.93% |
| 2026-04-23 | 19.00 | 19.09 | 18.42 | 18.68 | 18.68 | qfq | 9,326,530 | 174,919,218 | -1.68% |
| 2026-04-22 | 19.00 | 19.18 | 18.77 | 19.00 | 19.00 | qfq | 9,239,149 | 175,527,825 | -0.78% |
| 2026-04-21 | 20.36 | 20.36 | 18.81 | 19.15 | 19.15 | qfq | 16,580,846 | 321,704,144 | -5.43% |
| 2026-04-20 | 20.55 | 20.59 | 19.74 | 20.25 | 20.25 | qfq | 8,860,618 | 179,120,579 | -0.78% |
| 2026-04-17 | 20.40 | 20.53 | 20.06 | 20.41 | 20.41 | qfq | 9,799,770 | 199,288,040 | -0.20% |
| 2026-04-16 | 20.49 | 20.67 | 20.21 | 20.45 | 20.45 | qfq | 8,294,749 | 169,619,493 | -0.10% |
| 2026-04-15 | 20.86 | 20.97 | 20.30 | 20.47 | 20.47 | qfq | 9,480,075 | 194,851,682 | -1.59% |
| 2026-04-14 | 21.32 | 21.34 | 20.60 | 20.80 | 20.80 | qfq | 13,696,877 | 285,501,513 | -1.61% |
| 2026-04-13 | 21.50 | 22.63 | 21.01 | 21.14 | 21.14 | qfq | 19,293,022 | 416,469,342 | -1.81% |
| 2026-04-10 | 21.30 | 21.75 | 20.71 | 21.53 | 21.53 | qfq | 19,111,081 | 408,207,707 | 0.98% |
| 2026-04-09 | 20.60 | 21.50 | 20.50 | 21.32 | 21.32 | qfq | 19,519,414 | 409,418,652 | 1.43% |
| 2026-04-08 | 20.71 | 21.09 | 20.33 | 21.02 | 21.02 | qfq | 18,158,500 | 377,985,415 | 4.11% |
| 2026-04-07 | 20.48 | 21.20 | 20.12 | 20.19 | 20.19 | qfq | 14,460,087 | 297,197,751 | -0.54% |
| 2026-04-03 | 20.50 | 20.90 | 19.77 | 20.30 | 20.30 | qfq | 13,755,516 | 280,677,783 | 0.59% |
| 2026-04-02 | 20.58 | 20.85 | 19.95 | 20.18 | 20.18 | qfq | 15,036,491 | 305,705,366 | -0.35% |
| 2026-04-01 | 19.34 | 20.72 | 19.34 | 20.25 | 20.25 | qfq | 19,378,011 | 389,279,649 | 7.48% |
| 2026-03-31 | 19.40 | 19.60 | 18.77 | 18.84 | 18.84 | qfq | 6,122,200 | 117,194,281 | -3.68% |
| 2026-03-30 | 19.36 | 19.91 | 19.25 | 19.56 | 19.56 | qfq | 6,702,050 | 130,540,971 | -0.86% |
| 2026-03-27 | 19.70 | 19.88 | 19.32 | 19.73 | 19.73 | qfq | 8,219,647 | 161,606,065 | -0.60% |
| 2026-03-26 | 20.65 | 20.67 | 19.80 | 19.85 | 19.85 | qfq | 9,724,823 | 195,658,756 | -2.93% |
| 2026-03-25 | 18.97 | 20.74 | 18.97 | 20.45 | 20.45 | qfq | 15,738,247 | 316,208,056 | 7.92% |
| 2026-03-24 | 18.30 | 19.10 | 17.61 | 18.95 | 18.95 | qfq | 9,930,307 | 182,826,808 | 6.46% |
| 2026-03-23 | 17.93 | 18.98 | 17.50 | 17.80 | 17.80 | qfq | 12,385,405 | 224,527,621 | -2.57% |
| 2026-03-20 | 19.12 | 19.20 | 18.21 | 18.27 | 18.27 | qfq | 12,480,071 | 232,322,614 | -4.45% |
| 2026-03-19 | 20.40 | 20.67 | 18.99 | 19.12 | 19.12 | qfq | 18,176,648 | 356,036,300 | -7.00% |
| 2026-03-18 | 20.39 | 20.74 | 20.05 | 20.56 | 20.56 | qfq | 11,361,574 | 232,241,763 | 0.10% |
| 2026-03-17 | 20.24 | 20.95 | 19.80 | 20.54 | 20.54 | qfq | 18,681,114 | 383,247,134 | 0.59% |
| 2026-03-16 | 19.38 | 20.57 | 19.26 | 20.42 | 20.42 | qfq | 19,408,650 | 393,240,200 | 5.20% |
| 2026-03-13 | 19.90 | 19.95 | 19.37 | 19.41 | 19.41 | qfq | 9,703,339 | 189,899,541 | -2.36% |
| 2026-03-12 | 19.86 | 19.96 | 19.46 | 19.88 | 19.88 | qfq | 13,852,654 | 273,381,739 | 1.12% |
| 2026-03-11 | 19.38 | 20.10 | 19.10 | 19.66 | 19.66 | qfq | 27,287,592 | 535,219,683 | 2.50% |
| 2026-03-10 | 17.44 | 19.18 | 17.44 | 19.18 | 19.18 | qfq | 11,470,431 | 212,883,699 | 9.98% |
| 2026-03-09 | 18.10 | 18.10 | 17.03 | 17.44 | 17.44 | qfq | 10,724,000 | 187,248,169 | -4.02% |
| 2026-03-06 | 18.17 | 18.56 | 18.06 | 18.17 | 18.17 | qfq | 8,601,643 | 157,301,739 | 0.06% |
| 2026-03-05 | 18.30 | 18.60 | 18.08 | 18.16 | 18.16 | qfq | 6,931,678 | 127,324,726 | 1.34% |
| 2026-03-04 | 17.36 | 18.32 | 17.19 | 17.92 | 17.92 | qfq | 4,284,353 | 76,880,633 | 0.96% |
| 2026-03-03 | 18.60 | 19.13 | 17.72 | 17.75 | 17.75 | qfq | 7,599,797 | 139,396,057 | -4.42% |
| 2026-03-02 | 18.80 | 18.94 | 18.43 | 18.57 | 18.57 | qfq | 8,546,349 | 159,394,976 | -3.18% |
| 2026-02-27 | 18.00 | 19.20 | 17.99 | 19.18 | 19.18 | qfq | 8,523,117 | 158,978,379 | 5.85% |
| 2026-02-26 | 18.40 | 18.47 | 17.99 | 18.12 | 18.12 | qfq | 6,124,187 | 111,427,510 | -1.79% |
| 2026-02-25 | 18.39 | 18.79 | 18.26 | 18.45 | 18.45 | qfq | 4,494,292 | 82,802,192 | 0.16% |
| 2026-02-24 | 18.80 | 18.98 | 18.26 | 18.42 | 18.42 | qfq | 6,458,435 | 119,464,211 | -0.86% |
| 2026-02-13 | 18.69 | 18.88 | 18.48 | 18.58 | 18.58 | qfq | 4,281,200 | 80,063,772 | -0.96% |
| 2026-02-12 | 19.02 | 19.22 | 18.68 | 18.76 | 18.76 | qfq | 4,574,305 | 86,380,378 | -0.95% |
| 2026-02-11 | 19.00 | 19.30 | 18.78 | 18.94 | 18.94 | qfq | 6,577,509 | 125,164,490 | -0.26% |
| 2026-02-10 | 19.44 | 19.52 | 18.90 | 18.99 | 18.99 | qfq | 4,886,027 | 93,181,463 | -1.50% |
| 2026-02-09 | 18.91 | 19.28 | 18.62 | 19.28 | 19.28 | qfq | 7,664,044 | 146,134,131 | 2.01% |
| 2026-02-06 | 19.03 | 19.49 | 18.77 | 18.90 | 18.90 | qfq | 8,954,722 | 171,583,743 | -0.68% |
| 2026-02-05 | 19.01 | 19.44 | 18.84 | 19.03 | 19.03 | qfq | 7,304,009 | 139,973,235 | -0.47% |
| 2026-02-04 | 18.53 | 19.68 | 18.53 | 19.12 | 19.12 | qfq | 12,071,740 | 232,415,517 | 2.25% |
| 2026-02-03 | 18.16 | 18.96 | 18.16 | 18.70 | 18.70 | qfq | 9,899,181 | 184,489,401 | 5.06% |
| 2026-02-02 | 17.91 | 18.47 | 17.44 | 17.80 | 17.80 | qfq | 7,830,300 | 141,542,114 | 0.45% |
| 2026-01-30 | 17.98 | 18.24 | 17.48 | 17.72 | 17.72 | qfq | 5,610,177 | 99,620,572 | -1.56% |
| 2026-01-29 | 18.14 | 18.25 | 17.70 | 18.00 | 18.00 | qfq | 6,382,646 | 114,859,989 | -1.15% |
| 2026-01-28 | 18.71 | 18.71 | 17.81 | 18.21 | 18.21 | qfq | 11,236,337 | 203,420,299 | -2.67% |
| 2026-01-27 | 18.34 | 18.72 | 18.00 | 18.71 | 18.71 | qfq | 9,005,554 | 165,834,463 | 2.02% |
| 2026-01-26 | 18.55 | 18.69 | 18.13 | 18.34 | 18.34 | qfq | 8,456,472 | 155,244,544 | -1.13% |
| 2026-01-23 | 18.49 | 18.55 | 18.15 | 18.55 | 18.55 | qfq | 7,337,881 | 134,576,134 | 1.31% |
| 2026-01-22 | 18.45 | 18.50 | 18.14 | 18.31 | 18.31 | qfq | 6,144,468 | 112,173,212 | -0.70% |
| 2026-01-21 | 18.01 | 18.58 | 17.84 | 18.44 | 18.44 | qfq | 8,461,043 | 155,354,634 | 1.49% |
| 2026-01-20 | 18.66 | 18.72 | 18.01 | 18.17 | 18.17 | qfq | 10,600,555 | 193,954,163 | -2.89% |
| 2026-01-19 | 18.47 | 18.89 | 18.08 | 18.71 | 18.71 | qfq | 11,427,608 | 212,340,895 | -1.78% |
| 2026-01-16 | 18.47 | 19.28 | 18.45 | 19.05 | 19.05 | qfq | 17,216,789 | 326,858,553 | 3.65% |
| 2026-01-15 | 18.66 | 18.97 | 18.17 | 18.38 | 18.38 | qfq | 11,429,125 | 210,683,104 | -2.23% |
| 2026-01-14 | 18.73 | 19.33 | 18.50 | 18.80 | 18.80 | qfq | 18,376,804 | 347,788,767 | 0.37% |
| 2026-01-13 | 18.55 | 19.05 | 18.12 | 18.73 | 18.73 | qfq | 20,153,799 | 374,216,707 | -0.64% |
| 2026-01-12 | 17.94 | 19.15 | 17.74 | 18.85 | 18.85 | qfq | 38,483,290 | 715,645,746 | 5.07% |
| 2026-01-09 | 16.45 | 17.94 | 16.45 | 17.94 | 17.94 | qfq | 13,296,313 | 234,334,662 | 9.99% |
| 2026-01-08 | 16.21 | 16.42 | 16.18 | 16.31 | 16.31 | qfq | 6,279,500 | 102,396,743 | 0.06% |
| 2026-01-07 | 16.35 | 16.48 | 16.20 | 16.30 | 16.30 | qfq | 7,695,664 | 125,897,120 | -0.31% |
| 2026-01-06 | 16.10 | 16.47 | 16.10 | 16.35 | 16.35 | qfq | 7,417,977 | 120,999,430 | 1.24% |
| 2026-01-05 | 16.09 | 16.20 | 15.99 | 16.15 | 16.15 | qfq | 6,360,766 | 102,553,764 | 0.87% |
| 2025-12-31 | 15.95 | 16.12 | 15.63 | 16.01 | 16.01 | qfq | 6,060,468 | 96,342,816 | 1.07% |
| 2025-12-30 | 16.00 | 16.14 | 15.64 | 15.84 | 15.84 | qfq | 7,152,586 | 113,560,344 | -1.74% |
| 2025-12-29 | 16.00 | 16.16 | 15.80 | 16.12 | 16.12 | qfq | 7,486,374 | 120,050,676 | 1.00% |
| 2025-12-26 | 16.11 | 16.30 | 15.89 | 15.96 | 15.96 | qfq | 7,154,106 | 115,038,380 | -0.75% |
| 2025-12-25 | 16.33 | 16.33 | 15.91 | 16.08 | 16.08 | qfq | 6,864,239 | 110,238,932 | -0.62% |
| 2025-12-24 | 15.95 | 16.41 | 15.70 | 16.18 | 16.18 | qfq | 7,592,073 | 122,330,329 | 1.44% |
| 2025-12-23 | 15.76 | 16.04 | 15.46 | 15.95 | 15.95 | qfq | 8,863,206 | 139,962,332 | 1.21% |
| 2025-12-22 | 15.79 | 16.08 | 15.67 | 15.76 | 15.76 | qfq | 7,201,734 | 114,296,575 | -0.38% |
| 2025-12-19 | 15.71 | 15.90 | 15.55 | 15.82 | 15.82 | qfq | 6,996,384 | 110,272,938 | 1.35% |
| 2025-12-18 | 15.59 | 15.79 | 15.38 | 15.61 | 15.61 | qfq | 6,649,311 | 104,023,701 | 0.13% |
| 2025-12-17 | 15.68 | 15.87 | 15.27 | 15.59 | 15.59 | qfq | 7,881,226 | 122,174,554 | -0.13% |
| 2025-12-16 | 16.18 | 16.24 | 15.61 | 15.61 | 15.61 | qfq | 10,120,245 | 159,787,264 | -3.76% |
| 2025-12-15 | 15.95 | 16.34 | 15.70 | 16.22 | 16.22 | qfq | 9,533,722 | 153,466,910 | 0.62% |
| 2025-12-12 | 16.47 | 16.88 | 16.03 | 16.12 | 16.12 | qfq | 14,885,275 | 242,780,256 | -2.95% |
| 2025-12-11 | 16.85 | 17.98 | 16.42 | 16.61 | 16.61 | qfq | 17,257,023 | 290,400,342 | -1.25% |
| 2025-12-10 | 17.36 | 17.47 | 16.75 | 16.82 | 16.82 | qfq | 18,444,001 | 313,483,593 | -3.11% |
| 2025-12-09 | 17.39 | 17.70 | 17.05 | 17.36 | 17.36 | qfq | 22,087,020 | 383,876,203 | -2.80% |
| 2025-12-08 | 17.02 | 18.18 | 16.98 | 17.86 | 17.86 | qfq | 34,412,810 | 602,583,925 | 3.90% |
| 2025-12-05 | 16.61 | 17.38 | 16.60 | 17.19 | 17.19 | qfq | 26,643,679 | 455,640,509 | 3.18% |
| 2025-12-04 | 16.61 | 17.08 | 16.61 | 16.66 | 16.66 | qfq | 17,971,173 | 301,566,188 | -0.24% |
| 2025-12-03 | 16.78 | 17.14 | 16.55 | 16.70 | 16.70 | qfq | 23,977,434 | 403,982,490 | 0.12% |
| 2025-12-02 | 16.32 | 16.85 | 16.16 | 16.68 | 16.68 | qfq | 20,432,803 | 338,347,635 | 1.34% |
| 2025-12-01 | 16.56 | 16.79 | 16.20 | 16.46 | 16.43 | qfq | 19,377,738 | 320,320,292 | -0.48% |
| 2025-11-28 | 16.61 | 16.90 | 16.34 | 16.54 | 16.51 | qfq | 22,944,905 | 380,356,609 | 0.55% |
| 2025-11-27 | 16.29 | 16.65 | 16.06 | 16.45 | 16.42 | qfq | 27,693,113 | 455,716,716 | -2.08% |
| 2025-11-26 | 17.22 | 17.85 | 16.32 | 16.80 | 16.77 | qfq | 54,094,343 | 913,053,745 | 1.33% |
| 2025-11-25 | 15.20 | 16.58 | 15.06 | 16.58 | 16.55 | qfq | 17,829,517 | 292,935,417 | 10.02% |
| 2025-11-24 | 15.04 | 15.31 | 14.90 | 15.07 | 15.04 | qfq | 5,334,100 | 80,473,859 | 1.14% |
| 2025-11-21 | 15.40 | 15.71 | 14.74 | 14.90 | 14.87 | qfq | 8,814,528 | 133,088,898 | -4.67% |
| 2025-11-20 | 15.40 | 15.89 | 15.22 | 15.63 | 15.60 | qfq | 8,782,749 | 136,823,691 | 2.22% |
| 2025-11-19 | 15.58 | 15.75 | 15.20 | 15.29 | 15.26 | qfq | 7,482,082 | 115,025,687 | -2.61% |
| 2025-11-18 | 15.92 | 15.93 | 15.52 | 15.70 | 15.67 | qfq | 9,039,745 | 141,536,781 | -1.38% |
| 2025-11-17 | 15.70 | 16.00 | 15.30 | 15.92 | 15.89 | qfq | 13,815,124 | 217,528,511 | 1.40% |
| 2025-11-14 | 15.20 | 15.96 | 15.10 | 15.70 | 15.67 | qfq | 17,926,955 | 281,304,422 | 3.09% |
| 2025-11-13 | 14.95 | 15.34 | 14.81 | 15.23 | 15.20 | qfq | 4,873,845 | 73,655,838 | 1.47% |
| 2025-11-12 | 15.17 | 15.20 | 14.85 | 15.01 | 14.98 | qfq | 5,461,100 | 81,943,779 | -1.38% |
| 2025-11-11 | 15.29 | 15.60 | 15.18 | 15.22 | 15.19 | qfq | 5,474,283 | 83,929,975 | -0.59% |
| 2025-11-10 | 15.30 | 15.37 | 15.16 | 15.31 | 15.28 | qfq | 4,978,182 | 75,925,022 | 0.33% |
| 2025-11-07 | 15.22 | 15.35 | 15.15 | 15.26 | 15.23 | qfq | 5,087,244 | 77,553,202 | 0.46% |
| 2025-11-06 | 15.25 | 15.30 | 15.07 | 15.19 | 15.16 | qfq | 7,056,604 | 107,095,650 | -0.46% |
| 2025-11-05 | 14.72 | 15.39 | 14.64 | 15.26 | 15.23 | qfq | 10,994,771 | 166,691,700 | 2.62% |
| 2025-11-04 | 14.70 | 15.04 | 14.59 | 14.87 | 14.84 | qfq | 4,899,422 | 72,525,299 | 1.16% |
| 2025-11-03 | 14.59 | 14.70 | 14.45 | 14.70 | 14.67 | qfq | 4,361,955 | 63,601,082 | 1.80% |
| 2025-10-31 | 14.52 | 14.62 | 14.35 | 14.44 | 14.42 | qfq | 4,872,400 | 70,724,723 | 0.14% |
| 2025-10-30 | 14.72 | 14.75 | 14.35 | 14.42 | 14.40 | qfq | 5,555,519 | 80,458,365 | -3.29% |
| 2025-10-29 | 14.93 | 15.01 | 14.72 | 14.91 | 14.88 | qfq | 4,030,000 | 59,813,649 | -0.73% |
| 2025-10-28 | 14.82 | 15.08 | 14.70 | 15.02 | 14.99 | qfq | 4,912,801 | 73,630,166 | 0.81% |
| 2025-10-27 | 14.97 | 15.02 | 14.70 | 14.90 | 14.87 | qfq | 4,195,657 | 62,330,453 | -0.07% |
| 2025-10-24 | 14.75 | 14.92 | 14.66 | 14.91 | 14.88 | qfq | 4,785,000 | 71,053,008 | 1.71% |
| 2025-10-23 | 14.50 | 14.68 | 14.35 | 14.66 | 14.64 | qfq | 3,349,700 | 48,695,875 | 0.89% |
| 2025-10-22 | 14.52 | 14.69 | 14.40 | 14.53 | 14.51 | qfq | 2,908,900 | 42,377,680 | 0.07% |
| 2025-10-21 | 14.33 | 14.52 | 14.19 | 14.52 | 14.50 | qfq | 3,767,298 | 54,259,169 | 1.47% |
| 2025-10-20 | 13.99 | 14.33 | 13.94 | 14.31 | 14.29 | qfq | 5,163,952 | 73,355,073 | 3.92% |
| 2025-10-17 | 14.31 | 14.31 | 13.75 | 13.77 | 13.75 | qfq | 4,161,223 | 58,244,546 | -3.50% |
| 2025-10-16 | 14.48 | 14.53 | 14.25 | 14.27 | 14.25 | qfq | 3,792,259 | 54,579,654 | -0.21% |
| 2025-10-15 | 14.12 | 14.32 | 14.00 | 14.30 | 14.28 | qfq | 3,376,620 | 48,020,699 | 1.27% |
| 2025-10-14 | 14.25 | 14.40 | 14.06 | 14.12 | 14.10 | qfq | 3,829,882 | 54,584,433 | -0.56% |
| 2025-10-13 | 13.77 | 14.21 | 13.43 | 14.20 | 14.18 | qfq | 3,909,396 | 54,647,673 | -1.39% |
| 2025-10-10 | 14.39 | 14.51 | 14.16 | 14.40 | 14.38 | qfq | 3,780,672 | 54,395,126 | 0.07% |
| 2025-10-09 | 14.56 | 14.62 | 14.15 | 14.39 | 14.37 | qfq | 4,428,393 | 63,594,824 | 0.07% |
| 2025-09-30 | 14.37 | 14.51 | 14.36 | 14.38 | 14.36 | qfq | 3,226,560 | 46,530,490 | 0.14% |
| 2025-09-29 | 14.09 | 14.39 | 13.90 | 14.36 | 14.34 | qfq | 3,658,914 | 52,156,033 | 1.41% |
| 2025-09-26 | 14.22 | 14.44 | 14.14 | 14.16 | 14.14 | qfq | 3,570,282 | 50,967,829 | -1.05% |
| 2025-09-25 | 14.30 | 14.48 | 14.19 | 14.31 | 14.29 | qfq | 3,284,774 | 47,135,072 | 0.00% |
| 2025-09-24 | 14.00 | 14.34 | 13.90 | 14.31 | 14.29 | qfq | 3,655,298 | 51,891,106 | 1.85% |
| 2025-09-23 | 14.30 | 14.33 | 13.62 | 14.05 | 14.03 | qfq | 6,136,789 | 85,289,831 | -1.33% |
| 2025-09-22 | 14.45 | 14.45 | 14.11 | 14.24 | 14.22 | qfq | 4,107,800 | 58,547,858 | -1.45% |
| 2025-09-19 | 14.55 | 14.61 | 14.31 | 14.45 | 14.43 | qfq | 3,631,336 | 52,440,739 | -0.14% |
| 2025-09-18 | 14.91 | 14.95 | 14.40 | 14.47 | 14.45 | qfq | 6,604,333 | 97,149,059 | -2.95% |
| 2025-09-17 | 14.94 | 15.09 | 14.89 | 14.91 | 14.88 | qfq | 4,441,487 | 66,487,871 | -0.33% |
| 2025-09-16 | 14.93 | 14.97 | 14.71 | 14.96 | 14.93 | qfq | 4,733,430 | 70,411,638 | 0.27% |
| 2025-09-15 | 15.00 | 15.20 | 14.79 | 14.92 | 14.89 | qfq | 6,058,102 | 90,443,582 | 0.61% |
| 2025-09-12 | 14.93 | 15.00 | 14.79 | 14.83 | 14.80 | qfq | 4,787,599 | 71,214,516 | -0.74% |
| 2025-09-11 | 14.95 | 15.00 | 14.75 | 14.94 | 14.91 | qfq | 6,650,243 | 98,915,916 | -0.47% |
| 2025-09-10 | 15.16 | 15.16 | 14.85 | 15.01 | 14.98 | qfq | 3,554,350 | 53,264,723 | -0.20% |
| 2025-09-09 | 15.17 | 15.37 | 14.95 | 15.04 | 15.01 | qfq | 7,032,435 | 106,416,090 | 0.13% |
| 2025-09-08 | 14.86 | 15.05 | 14.80 | 15.02 | 14.99 | qfq | 5,361,831 | 80,206,347 | 1.08% |
| 2025-09-05 | 14.48 | 14.87 | 14.27 | 14.86 | 14.83 | qfq | 5,900,544 | 86,571,521 | 3.70% |
| 2025-09-04 | 14.31 | 14.84 | 14.10 | 14.33 | 14.31 | qfq | 6,451,924 | 93,543,655 | 0.42% |
| 2025-09-03 | 14.80 | 14.84 | 14.24 | 14.27 | 14.25 | qfq | 5,610,500 | 81,629,292 | -3.45% |
| 2025-09-02 | 15.25 | 15.30 | 14.54 | 14.78 | 14.75 | qfq | 9,034,200 | 133,341,497 | -3.40% |
| 2025-09-01 | 15.33 | 15.44 | 15.22 | 15.30 | 15.27 | qfq | 6,492,779 | 99,533,920 | 0.79% |
| 2025-08-29 | 15.45 | 15.45 | 15.15 | 15.18 | 15.15 | qfq | 5,413,346 | 82,544,252 | -1.68% |
| 2025-08-28 | 15.19 | 15.49 | 14.70 | 15.44 | 15.41 | qfq | 10,202,919 | 154,830,362 | 2.25% |
| 2025-08-27 | 15.69 | 15.76 | 15.09 | 15.10 | 15.07 | qfq | 8,598,990 | 132,962,606 | -3.58% |
| 2025-08-26 | 15.51 | 15.86 | 15.42 | 15.66 | 15.63 | qfq | 8,045,578 | 125,921,210 | 0.64% |
| 2025-08-25 | 15.86 | 15.91 | 15.39 | 15.56 | 15.53 | qfq | 10,797,968 | 167,783,377 | -0.58% |
| 2025-08-22 | 15.77 | 15.82 | 15.55 | 15.65 | 15.62 | qfq | 10,604,183 | 165,925,828 | -0.95% |
| 2025-08-21 | 15.39 | 16.01 | 15.21 | 15.80 | 15.77 | qfq | 19,639,931 | 307,373,152 | 2.66% |
| 2025-08-20 | 15.27 | 15.39 | 15.14 | 15.39 | 15.36 | qfq | 9,489,562 | 145,116,520 | 0.92% |
| 2025-08-19 | 15.03 | 15.34 | 14.92 | 15.25 | 15.22 | qfq | 9,735,975 | 147,823,041 | 1.87% |
| 2025-08-18 | 14.95 | 15.07 | 14.85 | 14.97 | 14.94 | qfq | 5,963,871 | 89,356,051 | 1.01% |
| 2025-08-15 | 14.59 | 14.93 | 14.53 | 14.82 | 14.79 | qfq | 4,783,552 | 70,838,683 | 1.44% |
| 2025-08-14 | 15.11 | 15.14 | 14.61 | 14.61 | 14.59 | qfq | 8,062,773 | 119,193,333 | -2.86% |
| 2025-08-13 | 15.29 | 15.29 | 15.02 | 15.04 | 15.01 | qfq | 6,680,075 | 100,752,030 | -1.25% |
| 2025-08-12 | 15.38 | 15.39 | 15.02 | 15.23 | 15.20 | qfq | 6,703,868 | 101,682,166 | -0.65% |
| 2025-08-11 | 15.24 | 15.38 | 15.02 | 15.33 | 15.30 | qfq | 8,654,634 | 132,186,495 | 1.12% |
| 2025-08-08 | 15.28 | 15.28 | 14.97 | 15.16 | 15.13 | qfq | 5,173,557 | 78,175,480 | -0.59% |
| 2025-08-07 | 15.21 | 15.29 | 15.07 | 15.25 | 15.22 | qfq | 6,587,413 | 100,126,347 | 0.26% |
| 2025-08-06 | 15.11 | 15.47 | 15.00 | 15.21 | 15.18 | qfq | 8,004,063 | 121,434,061 | 0.53% |
| 2025-08-05 | 14.93 | 15.13 | 14.91 | 15.13 | 15.10 | qfq | 7,420,913 | 111,667,794 | 1.48% |
| 2025-08-04 | 14.79 | 14.92 | 14.62 | 14.91 | 14.88 | qfq | 3,445,443 | 50,948,510 | 0.74% |
| 2025-08-01 | 14.60 | 14.86 | 14.59 | 14.80 | 14.77 | qfq | 5,205,682 | 76,838,496 | 1.09% |
| 2025-07-31 | 14.95 | 15.06 | 14.60 | 14.64 | 14.62 | qfq | 5,779,717 | 85,774,622 | -2.07% |
| 2025-07-30 | 15.05 | 15.07 | 14.80 | 14.95 | 14.92 | qfq | 5,324,742 | 79,466,308 | -0.60% |
| 2025-07-29 | 15.01 | 15.32 | 14.88 | 15.04 | 15.01 | qfq | 9,504,994 | 143,133,087 | 0.07% |
| 2025-07-28 | 14.69 | 15.03 | 14.64 | 15.03 | 15.00 | qfq | 10,483,326 | 156,303,928 | 2.31% |
| 2025-07-25 | 14.60 | 14.70 | 14.54 | 14.69 | 14.67 | qfq | 4,730,900 | 69,167,812 | 0.62% |
| 2025-07-24 | 14.63 | 14.74 | 14.52 | 14.60 | 14.58 | qfq | 7,030,400 | 102,735,753 | -0.41% |
| 2025-07-23 | 14.65 | 15.03 | 14.62 | 14.66 | 14.64 | qfq | 6,592,344 | 97,413,329 | -0.14% |
| 2025-07-22 | 14.86 | 14.90 | 14.62 | 14.68 | 14.66 | qfq | 7,393,541 | 108,665,493 | -1.54% |
| 2025-07-21 | 14.76 | 14.91 | 14.61 | 14.91 | 14.88 | qfq | 8,202,541 | 120,923,850 | 0.61% |
| 2025-07-18 | 15.08 | 15.10 | 14.77 | 14.82 | 14.79 | qfq | 8,490,297 | 126,262,086 | -1.72% |
| 2025-07-17 | 14.88 | 15.09 | 14.82 | 15.08 | 15.05 | qfq | 10,453,699 | 156,619,805 | 1.48% |
| 2025-07-16 | 14.84 | 14.97 | 14.78 | 14.86 | 14.83 | qfq | 8,228,921 | 122,393,893 | 0.41% |
| 2025-07-15 | 14.74 | 14.88 | 14.59 | 14.80 | 14.77 | qfq | 7,935,088 | 116,855,435 | -0.27% |
| 2025-07-14 | 14.72 | 14.84 | 14.66 | 14.84 | 14.81 | qfq | 6,520,992 | 96,267,311 | 0.82% |
| 2025-07-11 | 14.82 | 14.91 | 14.52 | 14.72 | 14.69 | qfq | 9,353,693 | 137,031,297 | -0.34% |
| 2025-07-10 | 14.70 | 14.85 | 14.62 | 14.77 | 14.74 | qfq | 10,016,556 | 147,594,802 | 0.14% |
| 2025-07-09 | 15.15 | 15.20 | 14.67 | 14.75 | 14.72 | qfq | 18,608,131 | 277,633,398 | -2.70% |
| 2025-07-08 | 15.34 | 15.34 | 15.10 | 15.16 | 15.13 | qfq | 14,468,200 | 219,683,376 | -1.17% |
| 2025-07-07 | 15.24 | 15.54 | 14.91 | 15.34 | 15.31 | qfq | 14,965,522 | 227,186,650 | -0.20% |
| 2025-07-04 | 15.88 | 15.88 | 15.24 | 15.37 | 15.34 | qfq | 26,583,087 | 413,273,870 | -5.12% |
| 2025-07-03 | 15.21 | 16.70 | 14.96 | 16.20 | 16.17 | qfq | 42,466,635 | 674,661,338 | 2.02% |
| 2025-07-02 | 15.40 | 16.63 | 14.56 | 15.88 | 15.85 | qfq | 44,634,114 | 684,765,623 | 3.12% |
| 2025-07-01 | 14.33 | 15.40 | 14.31 | 15.40 | 15.37 | qfq | 9,072,298 | 138,320,578 | 10.00% |
| 2025-06-30 | 13.83 | 14.04 | 13.82 | 14.00 | 13.98 | qfq | 5,640,380 | 78,757,455 | 1.67% |
| 2025-06-27 | 13.73 | 13.92 | 13.68 | 13.77 | 13.75 | qfq | 4,774,207 | 65,797,653 | 0.29% |
| 2025-06-26 | 13.86 | 13.94 | 13.68 | 13.73 | 13.71 | qfq | 4,745,700 | 65,537,156 | -0.87% |
| 2025-06-25 | 13.81 | 13.98 | 13.65 | 13.85 | 13.83 | qfq | 6,953,717 | 95,875,197 | -0.07% |
| 2025-06-24 | 13.59 | 13.90 | 13.59 | 13.86 | 13.84 | qfq | 6,727,633 | 92,717,965 | 1.99% |
| 2025-06-23 | 13.34 | 13.59 | 13.20 | 13.59 | 13.57 | qfq | 5,259,200 | 70,947,821 | 1.19% |
| 2025-06-20 | 13.53 | 13.71 | 13.41 | 13.43 | 13.41 | qfq | 6,053,000 | 81,897,196 | -0.67% |
| 2025-06-19 | 13.42 | 13.90 | 13.42 | 13.52 | 13.50 | qfq | 10,434,249 | 142,317,045 | 0.07% |
| 2025-06-18 | 13.15 | 13.85 | 13.15 | 13.51 | 13.49 | qfq | 7,776,143 | 104,889,444 | 1.89% |
| 2025-06-17 | 13.35 | 13.45 | 13.16 | 13.26 | 13.24 | qfq | 3,791,894 | 50,362,918 | 0.00% |
| 2025-06-16 | 13.13 | 13.42 | 13.13 | 13.26 | 13.24 | qfq | 3,856,914 | 51,324,970 | 0.45% |
| 2025-06-13 | 13.35 | 13.52 | 13.16 | 13.20 | 13.18 | qfq | 4,370,984 | 58,073,162 | -1.93% |
| 2025-06-12 | 13.45 | 13.63 | 13.35 | 13.46 | 13.44 | qfq | 3,617,449 | 48,798,722 | -0.22% |
| 2025-06-11 | 13.38 | 13.75 | 13.34 | 13.49 | 13.47 | qfq | 5,848,053 | 79,033,828 | 1.28% |
| 2025-06-10 | 13.53 | 13.60 | 13.19 | 13.32 | 13.30 | qfq | 5,357,400 | 71,849,882 | -1.48% |
| 2025-06-09 | 13.24 | 13.82 | 13.16 | 13.52 | 13.50 | qfq | 7,896,798 | 106,813,438 | 2.19% |
| 2025-06-06 | 13.15 | 13.30 | 13.05 | 13.23 | 13.21 | qfq | 4,027,700 | 53,053,764 | 0.92% |
| 2025-06-05 | 12.96 | 13.12 | 12.84 | 13.11 | 13.09 | qfq | 3,911,826 | 50,950,447 | 1.31% |
| 2025-06-04 | 12.81 | 13.03 | 12.72 | 12.94 | 12.92 | qfq | 3,330,000 | 43,015,738 | 1.89% |
| 2025-06-03 | 12.62 | 12.80 | 12.57 | 12.70 | 12.68 | qfq | 2,395,029 | 30,419,985 | 0.63% |
| 2025-05-30 | 12.83 | 12.90 | 12.58 | 12.62 | 12.60 | qfq | 3,082,600 | 39,103,817 | -2.02% |
| 2025-05-29 | 12.61 | 12.95 | 12.60 | 12.88 | 12.86 | qfq | 3,766,537 | 48,392,211 | 2.06% |
| 2025-05-28 | 12.83 | 12.86 | 12.57 | 12.62 | 12.60 | qfq | 2,371,737 | 30,076,788 | -1.41% |
| 2025-05-27 | 12.70 | 12.89 | 12.58 | 12.80 | 12.78 | qfq | 2,812,200 | 35,727,186 | 0.23% |
| 2025-05-26 | 12.55 | 12.80 | 12.55 | 12.77 | 12.75 | qfq | 2,950,180 | 37,538,265 | 1.75% |
| 2025-05-23 | 12.66 | 12.90 | 12.55 | 12.55 | 12.53 | qfq | 3,480,544 | 44,260,313 | -1.80% |
| 2025-05-22 | 12.85 | 13.11 | 12.68 | 12.78 | 12.76 | qfq | 3,266,234 | 42,038,623 | -1.08% |
| 2025-05-21 | 13.07 | 13.16 | 12.78 | 12.92 | 12.90 | qfq | 3,512,300 | 45,466,426 | -1.22% |
| 2025-05-20 | 12.91 | 13.09 | 12.83 | 13.08 | 13.06 | qfq | 2,776,900 | 36,126,917 | 0.77% |
| 2025-05-19 | 12.99 | 13.00 | 12.82 | 12.98 | 12.96 | qfq | 2,832,096 | 36,632,980 | 0.85% |
| 2025-05-16 | 12.74 | 12.98 | 12.74 | 12.87 | 12.85 | qfq | 2,764,300 | 35,663,242 | 0.55% |
| 2025-05-15 | 12.92 | 13.00 | 12.73 | 12.80 | 12.78 | qfq | 2,882,400 | 36,935,231 | -0.93% |
| 2025-05-14 | 13.06 | 13.07 | 12.81 | 12.92 | 12.90 | qfq | 3,525,300 | 45,557,003 | -0.46% |
| 2025-05-13 | 13.17 | 13.25 | 12.98 | 12.98 | 12.96 | qfq | 3,017,683 | 39,468,011 | -0.54% |
| 2025-05-12 | 13.03 | 13.15 | 12.96 | 13.05 | 13.03 | qfq | 2,975,112 | 38,773,416 | 1.16% |
| 2025-05-09 | 13.08 | 13.08 | 12.85 | 12.90 | 12.88 | qfq | 3,500,300 | 45,316,713 | -1.30% |
| 2025-05-08 | 12.80 | 13.10 | 12.76 | 13.07 | 13.05 | qfq | 3,879,099 | 50,475,817 | 1.63% |
| 2025-05-07 | 13.02 | 13.07 | 12.70 | 12.86 | 12.84 | qfq | 4,781,700 | 61,514,530 | 0.47% |
| 2025-05-06 | 12.55 | 12.80 | 12.55 | 12.80 | 12.78 | qfq | 4,984,623 | 63,248,721 | 2.81% |
| 2025-04-30 | 12.28 | 12.64 | 12.28 | 12.45 | 12.43 | qfq | 4,806,500 | 59,961,056 | 1.63% |
| 2025-04-29 | 12.07 | 12.30 | 12.07 | 12.25 | 12.23 | qfq | 3,902,600 | 47,688,116 | 1.66% |
| 2025-04-28 | 12.47 | 12.65 | 12.03 | 12.05 | 12.03 | qfq | 6,545,496 | 79,946,718 | 0.50% |
| 2025-04-25 | 11.76 | 12.10 | 11.76 | 11.99 | 11.97 | qfq | 3,691,696 | 44,200,285 | 1.52% |
| 2025-04-24 | 12.06 | 12.06 | 11.60 | 11.81 | 11.79 | qfq | 3,432,296 | 40,731,537 | -1.42% |
| 2025-04-23 | 11.86 | 12.10 | 11.85 | 11.98 | 11.96 | qfq | 4,467,114 | 53,624,236 | 1.01% |
| 2025-04-22 | 11.77 | 11.93 | 11.70 | 11.86 | 11.84 | qfq | 5,581,147 | 65,986,541 | 0.94% |
| 2025-04-21 | 11.45 | 11.85 | 11.40 | 11.75 | 11.73 | qfq | 4,835,074 | 56,456,204 | 2.17% |
| 2025-04-18 | 11.50 | 11.69 | 11.38 | 11.50 | 11.48 | qfq | 3,437,500 | 39,579,429 | -0.17% |
| 2025-04-17 | 11.38 | 11.66 | 11.38 | 11.52 | 11.50 | qfq | 4,341,600 | 50,246,444 | 0.79% |
| 2025-04-16 | 11.70 | 11.80 | 11.26 | 11.43 | 11.41 | qfq | 4,743,000 | 54,484,275 | -3.05% |
| 2025-04-15 | 11.94 | 11.94 | 11.68 | 11.79 | 11.77 | qfq | 3,342,800 | 39,312,374 | -0.42% |
| 2025-04-14 | 11.78 | 11.97 | 11.74 | 11.84 | 11.82 | qfq | 5,072,300 | 60,178,961 | 2.33% |
| 2025-04-11 | 11.41 | 11.72 | 11.18 | 11.57 | 11.55 | qfq | 5,455,500 | 63,133,236 | 1.40% |
| 2025-04-10 | 11.35 | 11.63 | 11.30 | 11.41 | 11.39 | qfq | 6,509,622 | 74,825,247 | 2.70% |
| 2025-04-09 | 10.57 | 11.15 | 9.83 | 11.11 | 11.09 | qfq | 9,866,760 | 104,468,308 | 2.11% |
| 2025-04-08 | 11.98 | 11.98 | 10.85 | 10.88 | 10.86 | qfq | 11,957,440 | 132,807,074 | -9.78% |
| 2025-04-07 | 12.93 | 12.94 | 12.06 | 12.06 | 12.04 | qfq | 3,428,400 | 41,940,532 | -10.00% |
| 2025-04-03 | 13.30 | 13.49 | 13.15 | 13.40 | 13.38 | qfq | 3,224,700 | 42,994,603 | -0.30% |
| 2025-04-02 | 13.30 | 13.59 | 13.30 | 13.44 | 13.42 | qfq | 3,437,785 | 46,341,719 | 0.45% |
| 2025-04-01 | 13.26 | 13.60 | 13.26 | 13.38 | 13.36 | qfq | 3,835,575 | 51,610,922 | 1.13% |
| 2025-03-31 | 13.21 | 13.27 | 12.88 | 13.23 | 13.21 | qfq | 4,322,000 | 56,407,033 | -0.23% |
| 2025-03-28 | 13.60 | 13.64 | 13.26 | 13.26 | 13.24 | qfq | 4,214,245 | 56,468,417 | -2.50% |
| 2025-03-27 | 13.62 | 13.80 | 13.30 | 13.60 | 13.58 | qfq | 4,519,962 | 61,140,907 | -0.58% |
| 2025-03-26 | 13.43 | 13.78 | 13.43 | 13.68 | 13.66 | qfq | 4,424,400 | 60,438,131 | 1.94% |
| 2025-03-25 | 13.59 | 13.65 | 13.25 | 13.42 | 13.40 | qfq | 3,992,604 | 53,671,120 | -1.40% |
| 2025-03-24 | 13.99 | 14.10 | 13.21 | 13.61 | 13.59 | qfq | 7,353,788 | 100,123,052 | -3.13% |
| 2025-03-21 | 14.40 | 14.47 | 14.02 | 14.05 | 14.03 | qfq | 5,404,674 | 76,689,506 | -2.90% |
| 2025-03-20 | 14.48 | 14.68 | 14.40 | 14.47 | 14.45 | qfq | 4,505,349 | 65,501,457 | -0.14% |
| 2025-03-19 | 14.54 | 14.58 | 14.37 | 14.49 | 14.47 | qfq | 6,105,000 | 88,267,536 | -1.50% |
| 2025-03-18 | 14.48 | 14.78 | 14.48 | 14.71 | 14.68 | qfq | 8,333,535 | 122,069,721 | 1.87% |
| 2025-03-17 | 14.42 | 14.58 | 14.30 | 14.44 | 14.42 | qfq | 5,081,300 | 73,387,993 | 0.14% |
| 2025-03-14 | 14.28 | 14.46 | 14.04 | 14.42 | 14.40 | qfq | 5,701,900 | 81,634,430 | 0.98% |
| 2025-03-13 | 14.56 | 14.57 | 14.02 | 14.28 | 14.26 | qfq | 6,298,380 | 89,704,421 | -1.92% |
| 2025-03-12 | 14.57 | 14.69 | 14.48 | 14.56 | 14.54 | qfq | 5,734,849 | 83,641,972 | 0.48% |
| 2025-03-11 | 14.40 | 14.56 | 14.28 | 14.49 | 14.47 | qfq | 5,993,200 | 86,460,525 | -0.48% |
| 2025-03-10 | 14.74 | 14.78 | 14.40 | 14.56 | 14.54 | qfq | 7,047,352 | 102,576,597 | -0.95% |
| 2025-03-07 | 14.93 | 15.08 | 14.62 | 14.70 | 14.67 | qfq | 10,269,286 | 152,362,984 | -1.93% |
| 2025-03-06 | 14.92 | 15.15 | 14.91 | 14.99 | 14.96 | qfq | 16,921,972 | 254,065,370 | -0.20% |
| 2025-03-05 | 14.70 | 15.37 | 14.66 | 15.02 | 14.99 | qfq | 25,628,580 | 386,242,357 | 2.46% |
| 2025-03-04 | 13.66 | 15.05 | 13.36 | 14.66 | 14.64 | qfq | 14,735,500 | 212,236,837 | 6.85% |
| 2025-03-03 | 13.66 | 13.89 | 13.51 | 13.72 | 13.70 | qfq | 5,968,373 | 82,085,104 | 0.51% |
| 2025-02-28 | 14.38 | 14.42 | 13.65 | 13.65 | 13.63 | qfq | 8,164,660 | 114,013,816 | -5.47% |
| 2025-02-27 | 14.73 | 14.73 | 14.17 | 14.44 | 14.42 | qfq | 9,195,958 | 132,656,293 | -1.97% |
| 2025-02-26 | 14.70 | 14.85 | 14.50 | 14.73 | 14.70 | qfq | 10,072,175 | 147,391,426 | 0.27% |
| 2025-02-25 | 14.51 | 14.95 | 14.41 | 14.69 | 14.67 | qfq | 8,428,199 | 124,203,189 | -0.68% |
| 2025-02-24 | 14.90 | 14.97 | 14.65 | 14.79 | 14.76 | qfq | 10,615,699 | 156,884,893 | -1.27% |
| 2025-02-21 | 14.74 | 15.01 | 14.54 | 14.98 | 14.95 | qfq | 13,326,183 | 197,572,895 | 1.28% |
| 2025-02-20 | 14.90 | 14.93 | 14.67 | 14.79 | 14.76 | qfq | 10,095,100 | 149,322,302 | -0.07% |
| 2025-02-19 | 14.40 | 14.81 | 14.28 | 14.80 | 14.77 | qfq | 14,593,110 | 213,591,063 | 0.54% |
| 2025-02-18 | 15.20 | 15.58 | 14.58 | 14.72 | 14.69 | qfq | 21,991,960 | 335,860,868 | -1.41% |
| 2025-02-17 | 14.92 | 15.05 | 14.75 | 14.93 | 14.90 | qfq | 11,453,274 | 170,636,159 | -0.13% |
| 2025-02-14 | 14.66 | 14.95 | 14.52 | 14.95 | 14.92 | qfq | 12,532,099 | 184,812,318 | 1.01% |
| 2025-02-13 | 15.22 | 15.30 | 14.75 | 14.80 | 14.77 | qfq | 16,828,300 | 251,094,118 | -3.83% |
| 2025-02-12 | 15.48 | 15.48 | 15.00 | 15.39 | 15.36 | qfq | 18,444,537 | 281,297,150 | -1.47% |
| 2025-02-11 | 15.47 | 15.84 | 15.26 | 15.62 | 15.59 | qfq | 27,208,604 | 422,302,623 | 1.10% |
| 2025-02-10 | 14.80 | 15.68 | 14.72 | 15.45 | 15.42 | qfq | 30,830,757 | 471,512,399 | 4.46% |
| 2025-02-07 | 14.85 | 15.20 | 14.44 | 14.79 | 14.76 | qfq | 27,671,034 | 412,389,414 | -1.73% |
| 2025-02-06 | 14.64 | 15.98 | 14.58 | 15.05 | 15.02 | qfq | 27,306,768 | 408,462,246 | 1.83% |
| 2025-02-05 | 15.00 | 15.12 | 14.32 | 14.78 | 14.75 | qfq | 25,276,557 | 370,266,496 | -0.81% |
| 2025-01-27 | 15.36 | 15.60 | 14.40 | 14.90 | 14.87 | qfq | 31,466,127 | 468,784,732 | -4.12% |
| 2025-01-24 | 15.88 | 16.77 | 15.21 | 15.54 | 15.51 | qfq | 54,464,271 | 868,021,586 | -2.33% |
| 2025-01-23 | 14.29 | 15.91 | 13.88 | 15.91 | 15.88 | qfq | 43,238,793 | 650,419,568 | 10.03% |
| 2025-01-22 | 15.49 | 16.59 | 13.91 | 14.46 | 14.44 | qfq | 52,262,191 | 784,907,087 | -6.65% |
| 2025-01-21 | 14.79 | 15.49 | 14.48 | 15.49 | 15.44 | qfq | 47,928,533 | 730,461,268 | 10.01% |
| 2025-01-20 | 13.06 | 14.08 | 12.95 | 14.08 | 14.03 | qfq | 14,129,546 | 193,029,177 | 10.00% |
| 2025-01-17 | 12.70 | 12.95 | 12.50 | 12.80 | 12.76 | qfq | 6,183,100 | 78,634,960 | 1.83% |
| 2025-01-16 | 12.67 | 12.76 | 12.38 | 12.57 | 12.53 | qfq | 3,035,100 | 38,198,351 | 0.40% |
| 2025-01-15 | 12.76 | 12.78 | 12.45 | 12.52 | 12.48 | qfq | 3,363,000 | 42,212,789 | -0.71% |
| 2025-01-14 | 12.00 | 12.64 | 12.00 | 12.61 | 12.57 | qfq | 4,679,214 | 58,164,617 | 5.08% |
| 2025-01-13 | 11.78 | 12.04 | 11.42 | 12.00 | 11.96 | qfq | 3,880,444 | 45,684,344 | 0.76% |
| 2025-01-10 | 12.46 | 12.61 | 11.88 | 11.91 | 11.87 | qfq | 4,168,400 | 51,218,278 | -4.87% |
| 2025-01-09 | 12.46 | 12.98 | 12.34 | 12.52 | 12.48 | qfq | 5,815,714 | 73,596,855 | 0.64% |
| 2025-01-08 | 12.30 | 12.74 | 11.75 | 12.44 | 12.40 | qfq | 5,610,391 | 68,869,084 | 1.22% |
| 2025-01-07 | 11.89 | 12.32 | 11.83 | 12.29 | 12.25 | qfq | 4,089,725 | 49,361,480 | 3.45% |
| 2025-01-06 | 11.73 | 12.05 | 11.20 | 11.88 | 11.84 | qfq | 4,523,172 | 53,102,896 | 1.19% |
| 2025-01-03 | 12.35 | 12.56 | 11.70 | 11.74 | 11.70 | qfq | 5,123,600 | 61,803,610 | -4.48% |
| 2025-01-02 | 12.55 | 12.78 | 12.18 | 12.29 | 12.25 | qfq | 4,283,126 | 53,326,821 | -2.15% |
| 2024-12-31 | 13.23 | 13.29 | 12.53 | 12.56 | 12.52 | qfq | 4,784,880 | 61,348,311 | -4.12% |
| 2024-12-30 | 13.30 | 13.37 | 12.91 | 13.10 | 13.05 | qfq | 3,548,301 | 46,559,241 | -1.73% |
| 2024-12-27 | 13.24 | 13.66 | 13.21 | 13.33 | 13.28 | qfq | 4,665,875 | 62,826,673 | 0.83% |
| 2024-12-26 | 12.87 | 13.30 | 12.86 | 13.22 | 13.17 | qfq | 4,115,300 | 54,234,792 | 2.40% |
| 2024-12-25 | 13.45 | 13.53 | 12.75 | 12.91 | 12.86 | qfq | 5,784,278 | 75,279,033 | -4.44% |
| 2024-12-24 | 13.42 | 14.21 | 13.16 | 13.51 | 13.46 | qfq | 6,468,920 | 87,220,120 | 1.58% |
| 2024-12-23 | 14.08 | 14.12 | 13.24 | 13.30 | 13.25 | qfq | 7,987,749 | 108,316,603 | -5.34% |
| 2024-12-20 | 13.77 | 14.20 | 13.75 | 14.05 | 14.00 | qfq | 7,941,710 | 111,388,706 | 2.33% |
| 2024-12-19 | 13.47 | 13.78 | 13.38 | 13.73 | 13.68 | qfq | 6,682,960 | 90,858,417 | 1.10% |
| 2024-12-18 | 13.35 | 13.79 | 12.96 | 13.58 | 13.53 | qfq | 7,050,444 | 94,855,551 | 2.34% |
| 2024-12-17 | 14.13 | 14.14 | 13.24 | 13.27 | 13.22 | qfq | 9,292,900 | 125,867,546 | -5.21% |
| 2024-12-16 | 14.06 | 14.78 | 13.90 | 14.00 | 13.95 | qfq | 11,951,858 | 169,788,867 | 0.86% |
| 2024-12-13 | 14.10 | 14.25 | 13.88 | 13.88 | 13.83 | qfq | 17,418,292 | 245,220,787 | -6.59% |
| 2024-12-12 | 13.98 | 14.99 | 13.82 | 14.86 | 14.81 | qfq | 16,864,672 | 242,891,735 | 6.37% |
| 2024-12-11 | 13.82 | 13.98 | 13.77 | 13.97 | 13.92 | qfq | 6,718,007 | 93,395,990 | 0.94% |
| 2024-12-10 | 14.28 | 14.40 | 13.80 | 13.84 | 13.79 | qfq | 9,925,501 | 139,298,077 | -0.29% |
| 2024-12-09 | 13.83 | 14.09 | 13.67 | 13.88 | 13.83 | qfq | 7,704,536 | 106,640,764 | 0.43% |
| 2024-12-06 | 13.90 | 14.44 | 13.75 | 13.82 | 13.77 | qfq | 12,196,092 | 171,524,611 | -0.36% |
| 2024-12-05 | 13.61 | 14.05 | 13.57 | 13.87 | 13.82 | qfq | 9,058,367 | 125,206,151 | -0.79% |
| 2024-12-04 | 13.55 | 14.25 | 13.46 | 13.98 | 13.93 | qfq | 17,598,506 | 243,988,310 | 4.10% |
| 2024-12-03 | 13.28 | 13.46 | 13.11 | 13.43 | 13.38 | qfq | 6,381,324 | 84,986,983 | 1.44% |
| 2024-12-02 | 13.24 | 13.25 | 13.10 | 13.24 | 13.19 | qfq | 5,364,118 | 70,729,830 | 1.07% |
| 2024-11-29 | 13.04 | 13.23 | 12.86 | 13.10 | 13.05 | qfq | 4,929,142 | 64,473,912 | 0.46% |
| 2024-11-28 | 13.02 | 13.27 | 13.01 | 13.04 | 12.99 | qfq | 5,583,861 | 73,299,297 | -0.38% |
| 2024-11-27 | 12.74 | 13.11 | 12.45 | 13.09 | 13.04 | qfq | 6,462,300 | 83,195,162 | 2.35% |
| 2024-11-26 | 12.95 | 13.14 | 12.75 | 12.79 | 12.75 | qfq | 5,082,600 | 65,577,468 | -2.29% |
| 2024-11-25 | 12.64 | 13.30 | 12.51 | 13.09 | 13.04 | qfq | 8,172,007 | 105,252,764 | 5.06% |
| 2024-11-22 | 13.03 | 13.20 | 12.44 | 12.46 | 12.42 | qfq | 7,992,460 | 102,658,884 | -4.89% |
| 2024-11-21 | 13.13 | 13.22 | 12.90 | 13.10 | 13.05 | qfq | 6,162,160 | 80,281,160 | -0.23% |
| 2024-11-20 | 12.55 | 13.33 | 12.50 | 13.13 | 13.08 | qfq | 9,938,108 | 128,935,573 | 4.21% |
| 2024-11-19 | 12.20 | 12.95 | 12.10 | 12.60 | 12.56 | qfq | 8,940,240 | 111,627,987 | 3.79% |
| 2024-11-18 | 12.60 | 12.75 | 12.11 | 12.14 | 12.10 | qfq | 16,614,465 | 206,032,785 | -9.74% |
| 2024-11-15 | 13.99 | 14.18 | 13.37 | 13.45 | 13.40 | qfq | 11,641,760 | 160,811,187 | -4.27% |
| 2024-11-14 | 14.90 | 14.97 | 13.93 | 14.05 | 14.00 | qfq | 18,411,088 | 265,933,571 | -6.89% |
| 2024-11-13 | 14.09 | 15.09 | 13.62 | 15.09 | 15.04 | qfq | 26,810,246 | 387,558,902 | 7.17% |
| 2024-11-12 | 14.11 | 14.46 | 13.83 | 14.08 | 14.03 | qfq | 15,690,384 | 221,907,439 | 0.28% |
| 2024-11-11 | 13.56 | 14.04 | 13.56 | 14.04 | 13.99 | qfq | 12,353,405 | 171,152,745 | 3.62% |
| 2024-11-08 | 13.72 | 13.80 | 13.46 | 13.55 | 13.50 | qfq | 10,465,410 | 142,671,560 | -0.22% |
| 2024-11-07 | 13.31 | 13.73 | 13.18 | 13.58 | 13.53 | qfq | 10,458,991 | 141,092,984 | 2.57% |
| 2024-11-06 | 13.40 | 13.60 | 13.16 | 13.24 | 13.19 | qfq | 9,393,144 | 125,564,946 | -1.19% |
| 2024-11-05 | 13.18 | 13.48 | 13.06 | 13.40 | 13.35 | qfq | 9,787,008 | 130,066,892 | 2.06% |
| 2024-11-04 | 12.71 | 13.13 | 12.30 | 13.13 | 13.08 | qfq | 7,526,292 | 97,322,488 | 2.74% |
| 2024-11-01 | 13.80 | 14.07 | 12.75 | 12.78 | 12.74 | qfq | 15,836,086 | 210,511,842 | -7.39% |
| 2024-10-31 | 13.35 | 13.91 | 13.25 | 13.80 | 13.75 | qfq | 17,951,959 | 244,165,815 | 4.15% |
| 2024-10-30 | 13.07 | 13.44 | 13.00 | 13.25 | 13.20 | qfq | 10,245,800 | 135,718,742 | 2.08% |
| 2024-10-29 | 13.40 | 13.55 | 12.98 | 12.98 | 12.93 | qfq | 10,020,156 | 132,132,994 | -3.13% |
| 2024-10-28 | 13.25 | 13.40 | 13.17 | 13.40 | 13.35 | qfq | 9,747,140 | 129,747,888 | 0.90% |
| 2024-10-25 | 13.00 | 13.35 | 13.00 | 13.28 | 13.23 | qfq | 9,655,341 | 127,666,997 | 2.31% |
| 2024-10-24 | 13.02 | 13.09 | 12.80 | 12.98 | 12.93 | qfq | 6,407,538 | 83,035,506 | -0.84% |
| 2024-10-23 | 12.98 | 13.33 | 12.98 | 13.09 | 13.04 | qfq | 9,022,224 | 118,893,773 | -0.83% |
| 2024-10-22 | 13.35 | 13.41 | 13.00 | 13.20 | 13.15 | qfq | 12,281,162 | 162,084,236 | -1.57% |
| 2024-10-21 | 12.98 | 13.69 | 12.72 | 13.41 | 13.36 | qfq | 17,899,026 | 238,758,794 | 5.42% |
| 2024-10-18 | 12.24 | 12.98 | 12.24 | 12.72 | 12.68 | qfq | 11,004,302 | 138,891,193 | 2.83% |
| 2024-10-17 | 12.44 | 12.73 | 12.34 | 12.37 | 12.33 | qfq | 8,821,856 | 110,671,886 | 1.56% |
| 2024-10-16 | 12.12 | 12.46 | 12.04 | 12.18 | 12.14 | qfq | 8,074,163 | 98,711,858 | -1.85% |
| 2024-10-15 | 12.77 | 12.91 | 12.40 | 12.41 | 12.37 | qfq | 9,909,961 | 125,634,595 | -3.05% |
| 2024-10-14 | 12.56 | 12.80 | 12.23 | 12.80 | 12.76 | qfq | 9,113,541 | 114,409,961 | 3.90% |
| 2024-10-11 | 13.10 | 13.10 | 12.10 | 12.32 | 12.28 | qfq | 12,371,076 | 155,040,993 | -5.95% |
| 2024-10-10 | 13.72 | 13.89 | 13.02 | 13.10 | 13.05 | qfq | 13,994,037 | 186,934,184 | -3.11% |
| 2024-10-09 | 14.36 | 14.85 | 13.42 | 13.52 | 13.47 | qfq | 23,323,577 | 330,907,868 | -5.85% |
| 2024-10-08 | 14.36 | 14.36 | 13.31 | 14.36 | 14.31 | qfq | 25,321,633 | 356,187,073 | 10.04% |
| 2024-09-30 | 12.37 | 13.05 | 12.02 | 13.05 | 13.00 | qfq | 23,089,384 | 292,661,058 | 10.03% |
| 2024-09-27 | 11.23 | 12.10 | 11.23 | 11.86 | 11.82 | qfq | 18,994,512 | 220,632,706 | 5.80% |
| 2024-09-26 | 10.75 | 11.34 | 10.71 | 11.21 | 11.17 | qfq | 16,598,956 | 183,939,730 | 3.51% |
| 2024-09-25 | 10.77 | 10.99 | 10.66 | 10.83 | 10.79 | qfq | 14,168,484 | 153,640,088 | 1.03% |
| 2024-09-24 | 10.44 | 10.73 | 10.24 | 10.72 | 10.68 | qfq | 10,284,965 | 108,394,199 | 2.58% |
| 2024-09-23 | 10.50 | 10.58 | 10.35 | 10.45 | 10.41 | qfq | 5,520,994 | 57,738,416 | -0.67% |
| 2024-09-20 | 10.50 | 10.64 | 10.28 | 10.52 | 10.48 | qfq | 7,129,544 | 74,354,665 | 0.19% |
| 2024-09-19 | 10.05 | 10.55 | 10.05 | 10.50 | 10.46 | qfq | 7,526,500 | 78,146,878 | 4.37% |
| 2024-09-18 | 10.25 | 10.33 | 9.90 | 10.06 | 10.02 | qfq | 5,882,904 | 59,045,976 | -1.57% |
| 2024-09-13 | 10.38 | 10.54 | 10.20 | 10.22 | 10.18 | qfq | 5,822,177 | 60,317,959 | -1.92% |
| 2024-09-12 | 10.67 | 10.80 | 10.42 | 10.42 | 10.38 | qfq | 6,303,000 | 66,584,510 | -1.61% |
| 2024-09-11 | 10.67 | 10.76 | 10.45 | 10.59 | 10.55 | qfq | 7,573,300 | 80,143,555 | -1.03% |
| 2024-09-10 | 10.30 | 10.83 | 10.19 | 10.70 | 10.66 | qfq | 9,955,304 | 104,731,311 | 4.19% |
| 2024-09-09 | 10.30 | 10.39 | 10.12 | 10.27 | 10.23 | qfq | 6,214,898 | 63,743,097 | -0.39% |
| 2024-09-06 | 10.70 | 10.77 | 10.26 | 10.31 | 10.27 | qfq | 10,101,382 | 105,637,819 | -4.27% |
| 2024-09-05 | 10.59 | 10.85 | 10.43 | 10.77 | 10.73 | qfq | 8,941,977 | 95,440,045 | 1.22% |
| 2024-09-04 | 10.91 | 10.92 | 10.57 | 10.64 | 10.60 | qfq | 12,515,761 | 134,501,344 | -3.88% |
| 2024-09-03 | 10.90 | 11.07 | 10.73 | 11.07 | 11.03 | qfq | 12,825,314 | 139,655,341 | 2.12% |
| 2024-09-02 | 10.96 | 11.22 | 10.80 | 10.84 | 10.80 | qfq | 18,165,784 | 199,880,275 | -0.55% |
| 2024-08-30 | 10.63 | 11.13 | 10.60 | 10.90 | 10.86 | qfq | 20,396,293 | 222,726,802 | 1.58% |
| 2024-08-29 | 10.52 | 10.90 | 10.46 | 10.73 | 10.69 | qfq | 16,864,724 | 181,596,520 | 0.85% |
| 2024-08-28 | 10.28 | 10.65 | 10.23 | 10.64 | 10.60 | qfq | 10,758,398 | 112,797,489 | 2.21% |
| 2024-08-27 | 10.73 | 10.97 | 10.32 | 10.41 | 10.37 | qfq | 12,798,744 | 135,404,723 | -2.89% |
| 2024-08-26 | 10.30 | 10.75 | 10.11 | 10.72 | 10.68 | qfq | 16,063,026 | 169,122,054 | 3.38% |
| 2024-08-23 | 10.51 | 10.78 | 10.35 | 10.37 | 10.33 | qfq | 19,473,112 | 206,006,974 | -3.71% |
| 2024-08-22 | 10.16 | 10.88 | 9.91 | 10.77 | 10.73 | qfq | 25,203,704 | 263,799,432 | 3.86% |
| 2024-08-21 | 9.98 | 10.45 | 9.84 | 10.37 | 10.33 | qfq | 17,818,422 | 182,945,894 | 2.57% |
| 2024-08-20 | 10.43 | 10.60 | 10.10 | 10.11 | 10.07 | qfq | 18,731,803 | 192,696,200 | -2.03% |
| 2024-08-19 | 10.61 | 10.65 | 10.26 | 10.32 | 10.28 | qfq | 18,700,462 | 193,843,136 | -3.73% |
| 2024-08-16 | 11.49 | 11.49 | 10.61 | 10.72 | 10.68 | qfq | 34,630,601 | 378,809,609 | -4.80% |
| 2024-08-15 | 10.10 | 11.26 | 9.99 | 11.26 | 11.22 | qfq | 33,128,293 | 354,322,315 | 9.96% |
| 2024-08-14 | 10.69 | 10.90 | 10.14 | 10.24 | 10.20 | qfq | 33,185,606 | 344,931,865 | 0.59% |
| 2024-08-13 | 9.52 | 10.18 | 9.40 | 10.18 | 10.14 | qfq | 6,006,242 | 60,510,451 | 10.05% |
| 2024-08-12 | 9.43 | 9.49 | 9.16 | 9.25 | 9.22 | qfq | 4,673,302 | 43,415,954 | -2.12% |
| 2024-08-09 | 9.57 | 9.75 | 9.43 | 9.45 | 9.42 | qfq | 3,715,720 | 35,568,499 | -1.36% |
| 2024-08-08 | 9.55 | 9.64 | 9.30 | 9.58 | 9.55 | qfq | 4,512,870 | 42,840,769 | -0.93% |
| 2024-08-07 | 9.64 | 9.75 | 9.57 | 9.67 | 9.64 | qfq | 3,653,563 | 35,380,708 | 0.31% |
| 2024-08-06 | 9.45 | 9.64 | 9.35 | 9.64 | 9.61 | qfq | 5,152,562 | 48,836,648 | 3.10% |
| 2024-08-05 | 9.69 | 9.82 | 9.30 | 9.35 | 9.32 | qfq | 5,966,700 | 57,156,931 | -3.71% |
| 2024-08-02 | 9.93 | 10.04 | 9.69 | 9.71 | 9.68 | qfq | 6,816,300 | 67,238,832 | -2.22% |
| 2024-08-01 | 9.99 | 10.03 | 9.84 | 9.93 | 9.90 | qfq | 6,737,293 | 66,953,611 | 0.10% |
| 2024-07-31 | 9.66 | 9.95 | 9.63 | 9.92 | 9.89 | qfq | 8,113,589 | 79,736,001 | 2.59% |
| 2024-07-30 | 9.67 | 9.74 | 9.51 | 9.67 | 9.64 | qfq | 5,624,084 | 54,249,828 | 0.00% |
| 2024-07-29 | 9.51 | 9.80 | 9.41 | 9.67 | 9.64 | qfq | 6,464,225 | 62,191,823 | 1.04% |
| 2024-07-26 | 9.36 | 9.58 | 9.34 | 9.57 | 9.54 | qfq | 5,630,973 | 53,452,745 | 2.24% |
| 2024-07-25 | 9.20 | 9.42 | 8.98 | 9.36 | 9.33 | qfq | 7,073,588 | 65,321,415 | 2.18% |
| 2024-07-24 | 9.26 | 9.44 | 9.12 | 9.16 | 9.13 | qfq | 7,069,324 | 65,436,253 | -2.45% |
| 2024-07-23 | 9.65 | 9.69 | 9.39 | 9.39 | 9.36 | qfq | 8,204,561 | 78,490,078 | -2.39% |
| 2024-07-22 | 9.65 | 9.74 | 9.52 | 9.62 | 9.59 | qfq | 8,601,852 | 82,683,364 | 0.63% |
| 2024-07-19 | 9.28 | 9.79 | 9.23 | 9.56 | 9.53 | qfq | 11,984,514 | 114,432,294 | 2.69% |
| 2024-07-18 | 9.11 | 9.37 | 8.93 | 9.31 | 9.28 | qfq | 13,951,008 | 127,638,596 | -1.48% |
| 2024-07-17 | 9.78 | 10.13 | 9.43 | 9.45 | 9.42 | qfq | 21,333,029 | 208,508,467 | -3.67% |
| 2024-07-16 | 9.43 | 9.90 | 9.40 | 9.81 | 9.78 | qfq | 20,016,035 | 192,579,375 | 0.10% |
| 2024-07-15 | 9.61 | 10.08 | 9.40 | 9.80 | 9.77 | qfq | 20,236,699 | 195,192,114 | 1.14% |
| 2024-07-12 | 10.09 | 10.43 | 9.60 | 9.69 | 9.66 | qfq | 25,305,639 | 250,915,564 | 2.22% |
| 2024-07-11 | 9.40 | 9.48 | 9.40 | 9.48 | 9.45 | qfq | 2,529,260 | 23,941,929 | 9.98% |
| 2024-07-10 | 8.64 | 8.82 | 8.39 | 8.62 | 8.59 | qfq | 4,086,500 | 35,371,002 | -0.35% |
| 2024-07-09 | 8.46 | 8.68 | 8.25 | 8.65 | 8.62 | qfq | 5,189,538 | 44,151,144 | 2.49% |
| 2024-07-08 | 8.70 | 8.71 | 8.40 | 8.44 | 8.41 | qfq | 4,348,053 | 36,953,362 | -3.98% |
| 2024-07-05 | 8.60 | 8.87 | 8.45 | 8.79 | 8.76 | qfq | 4,627,553 | 40,181,945 | 0.92% |
| 2024-07-04 | 9.12 | 9.19 | 8.68 | 8.71 | 8.68 | qfq | 3,755,800 | 33,133,230 | -4.29% |
| 2024-07-03 | 9.23 | 9.27 | 9.05 | 9.10 | 9.07 | qfq | 2,701,300 | 24,685,695 | -1.62% |
| 2024-07-02 | 9.18 | 9.39 | 9.11 | 9.25 | 9.22 | qfq | 2,985,696 | 27,707,876 | 0.87% |
| 2024-07-01 | 9.29 | 9.50 | 8.96 | 9.17 | 9.14 | qfq | 3,747,000 | 34,169,290 | -1.19% |
| 2024-06-28 | 9.21 | 9.52 | 9.10 | 9.28 | 9.25 | qfq | 3,453,800 | 32,339,015 | 0.76% |
| 2024-06-27 | 9.48 | 9.53 | 9.21 | 9.21 | 9.18 | qfq | 3,703,690 | 34,658,862 | -1.81% |
| 2024-06-26 | 8.81 | 9.38 | 8.71 | 9.38 | 9.35 | qfq | 4,012,217 | 36,466,550 | 5.39% |
| 2024-06-25 | 8.94 | 9.11 | 8.76 | 8.90 | 8.87 | qfq | 3,702,315 | 32,936,543 | -0.89% |
| 2024-06-24 | 9.37 | 9.65 | 8.94 | 8.98 | 8.95 | qfq | 4,440,390 | 40,497,457 | -6.26% |
| 2024-06-21 | 9.58 | 9.68 | 9.35 | 9.58 | 9.55 | qfq | 3,084,003 | 29,418,380 | -1.34% |
| 2024-06-20 | 10.00 | 10.04 | 9.64 | 9.71 | 9.68 | qfq | 3,576,009 | 35,123,477 | -3.00% |
| 2024-06-19 | 10.06 | 10.17 | 9.93 | 10.01 | 9.97 | qfq | 3,299,500 | 33,049,924 | -0.60% |
| 2024-06-18 | 9.86 | 10.08 | 9.81 | 10.07 | 10.03 | qfq | 3,625,449 | 36,272,645 | 2.13% |
| 2024-06-17 | 9.90 | 9.98 | 9.70 | 9.86 | 9.83 | qfq | 3,669,236 | 36,166,363 | -0.30% |
| 2024-06-14 | 10.00 | 10.00 | 9.71 | 9.89 | 9.86 | qfq | 3,355,400 | 33,135,963 | -0.70% |
| 2024-06-13 | 9.99 | 10.15 | 9.86 | 9.96 | 9.90 | qfq | 5,167,387 | 51,615,040 | -0.30% |
| 2024-06-12 | 9.70 | 10.05 | 9.62 | 9.99 | 9.93 | qfq | 6,998,900 | 69,286,548 | 3.74% |
| 2024-06-11 | 9.30 | 9.66 | 8.89 | 9.63 | 9.57 | qfq | 9,465,185 | 88,264,452 | 4.11% |
| 2024-06-07 | 8.81 | 9.39 | 8.80 | 9.25 | 9.19 | qfq | 11,159,151 | 102,716,394 | 3.93% |
| 2024-06-06 | 9.90 | 9.99 | 8.90 | 8.90 | 8.84 | qfq | 14,685,753 | 134,546,381 | -10.01% |
| 2024-06-05 | 10.24 | 10.26 | 9.87 | 9.89 | 9.83 | qfq | 5,848,071 | 58,847,646 | -3.23% |
| 2024-06-04 | 10.70 | 10.70 | 10.06 | 10.22 | 10.16 | qfq | 9,037,489 | 92,291,222 | -4.13% |
| 2024-06-03 | 11.11 | 11.19 | 10.58 | 10.66 | 10.59 | qfq | 6,420,438 | 69,422,006 | -4.57% |
| 2024-05-31 | 11.09 | 11.23 | 10.92 | 11.17 | 11.10 | qfq | 3,407,990 | 37,986,454 | 1.45% |
| 2024-05-30 | 11.29 | 11.29 | 10.98 | 11.01 | 10.94 | qfq | 4,031,934 | 44,685,366 | -0.99% |
| 2024-05-29 | 11.12 | 11.35 | 11.07 | 11.12 | 11.05 | qfq | 4,188,915 | 46,958,683 | -0.09% |
| 2024-05-28 | 11.56 | 11.68 | 11.13 | 11.13 | 11.06 | qfq | 4,362,324 | 49,334,951 | -1.15% |
| 2024-05-27 | 11.32 | 11.41 | 10.90 | 11.26 | 11.19 | qfq | 4,764,299 | 52,782,822 | -0.53% |
| 2024-05-24 | 11.40 | 11.60 | 11.25 | 11.32 | 11.25 | qfq | 2,896,732 | 32,977,076 | -1.22% |
| 2024-05-23 | 11.92 | 11.93 | 11.42 | 11.46 | 11.39 | qfq | 5,274,863 | 61,081,099 | -3.86% |
| 2024-05-22 | 11.44 | 11.92 | 11.44 | 11.92 | 11.84 | qfq | 5,452,645 | 64,064,700 | 3.29% |
| 2024-05-21 | 11.87 | 11.87 | 11.45 | 11.54 | 11.47 | qfq | 6,992,746 | 80,780,707 | -3.19% |
| 2024-05-20 | 12.05 | 12.14 | 11.50 | 11.92 | 11.84 | qfq | 8,210,259 | 97,383,718 | -2.61% |
| 2024-05-17 | 12.30 | 12.39 | 12.15 | 12.24 | 12.16 | qfq | 4,808,400 | 58,867,274 | -0.24% |
| 2024-05-16 | 12.20 | 12.48 | 12.20 | 12.27 | 12.19 | qfq | 4,974,780 | 61,406,016 | 0.74% |
| 2024-05-15 | 12.23 | 12.50 | 12.13 | 12.18 | 12.10 | qfq | 3,762,405 | 46,332,299 | -1.54% |
| 2024-05-14 | 11.91 | 12.78 | 11.91 | 12.37 | 12.29 | qfq | 5,654,614 | 70,117,623 | 3.00% |
| 2024-05-13 | 12.17 | 12.27 | 11.91 | 12.01 | 11.93 | qfq | 4,262,290 | 51,474,997 | -3.15% |
| 2024-05-10 | 12.51 | 12.69 | 12.25 | 12.40 | 12.32 | qfq | 4,931,708 | 61,296,451 | -1.59% |
| 2024-05-09 | 12.28 | 12.70 | 12.28 | 12.60 | 12.52 | qfq | 5,258,324 | 66,133,361 | 1.53% |
| 2024-05-08 | 12.55 | 13.18 | 12.38 | 12.41 | 12.33 | qfq | 7,338,334 | 92,515,249 | -1.51% |
| 2024-05-07 | 12.46 | 12.64 | 12.42 | 12.60 | 12.52 | qfq | 4,712,124 | 59,132,179 | 1.45% |
| 2024-05-06 | 12.45 | 12.55 | 12.27 | 12.42 | 12.34 | qfq | 4,692,937 | 58,267,653 | 1.80% |
| 2024-04-30 | 12.56 | 12.80 | 12.07 | 12.20 | 12.12 | qfq | 6,522,340 | 80,773,353 | -1.61% |
| 2024-04-29 | 11.84 | 12.44 | 11.84 | 12.40 | 12.32 | qfq | 5,799,074 | 70,984,685 | 5.53% |
| 2024-04-26 | 11.62 | 11.85 | 11.42 | 11.75 | 11.68 | qfq | 4,379,800 | 51,320,490 | 1.82% |
| 2024-04-25 | 11.59 | 11.73 | 11.35 | 11.54 | 11.47 | qfq | 3,693,000 | 42,854,822 | -0.09% |
| 2024-04-24 | 11.49 | 11.66 | 11.35 | 11.55 | 11.48 | qfq | 4,824,683 | 55,650,081 | 1.76% |
| 2024-04-23 | 11.00 | 11.47 | 10.98 | 11.35 | 11.28 | qfq | 6,487,915 | 73,158,901 | 4.61% |
| 2024-04-22 | 11.14 | 11.15 | 10.51 | 10.85 | 10.78 | qfq | 5,580,482 | 60,738,449 | -2.95% |
| 2024-04-19 | 11.46 | 11.47 | 11.09 | 11.18 | 11.11 | qfq | 5,420,380 | 60,769,735 | -2.36% |
| 2024-04-18 | 11.79 | 11.79 | 11.22 | 11.45 | 11.38 | qfq | 6,796,220 | 78,263,847 | -1.89% |
| 2024-04-17 | 10.70 | 11.82 | 10.70 | 11.67 | 11.60 | qfq | 9,137,285 | 104,710,970 | 6.67% |
| 2024-04-16 | 11.91 | 11.95 | 10.94 | 10.94 | 10.87 | qfq | 6,665,059 | 74,627,706 | -10.03% |
| 2024-04-15 | 13.16 | 13.29 | 12.16 | 12.16 | 12.08 | qfq | 10,595,995 | 132,783,209 | -9.99% |
| 2024-04-12 | 13.80 | 13.95 | 13.44 | 13.51 | 13.42 | qfq | 9,587,625 | 130,306,838 | -3.22% |
| 2024-04-11 | 13.34 | 14.85 | 13.25 | 13.96 | 13.87 | qfq | 14,884,826 | 210,718,361 | 3.41% |
| 2024-04-10 | 13.98 | 14.01 | 13.22 | 13.50 | 13.41 | qfq | 10,133,349 | 137,502,237 | -4.46% |
| 2024-04-09 | 14.60 | 14.60 | 14.00 | 14.13 | 14.04 | qfq | 14,319,910 | 203,567,495 | -4.40% |
| 2024-04-08 | 13.43 | 14.78 | 12.96 | 14.78 | 14.69 | qfq | 9,983,652 | 140,557,186 | 9.97% |
| 2024-04-03 | 13.72 | 13.77 | 13.21 | 13.44 | 13.36 | qfq | 4,576,149 | 61,640,762 | -2.47% |
| 2024-04-02 | 14.05 | 14.11 | 13.60 | 13.78 | 13.69 | qfq | 4,742,353 | 65,366,539 | -1.64% |
| 2024-04-01 | 13.59 | 14.03 | 13.54 | 14.01 | 13.92 | qfq | 5,761,567 | 79,590,064 | 3.47% |
| 2024-03-29 | 13.43 | 13.65 | 13.17 | 13.54 | 13.45 | qfq | 5,477,909 | 73,370,829 | 0.82% |
| 2024-03-28 | 12.81 | 13.60 | 12.70 | 13.43 | 13.35 | qfq | 8,093,412 | 107,699,663 | 3.31% |
| 2024-03-27 | 13.76 | 13.89 | 12.75 | 13.00 | 12.92 | qfq | 10,828,683 | 143,038,723 | -6.47% |
| 2024-03-26 | 14.50 | 14.50 | 13.58 | 13.90 | 13.81 | qfq | 18,744,298 | 259,548,222 | -7.89% |
| 2024-03-25 | 15.68 | 15.83 | 15.08 | 15.09 | 14.99 | qfq | 7,572,339 | 117,039,448 | -4.73% |
| 2024-03-22 | 15.89 | 16.20 | 15.59 | 15.84 | 15.74 | qfq | 10,366,793 | 163,816,334 | -0.31% |
| 2024-03-21 | 16.10 | 16.25 | 15.80 | 15.89 | 15.79 | qfq | 10,382,830 | 166,122,099 | -1.55% |
| 2024-03-20 | 16.23 | 16.40 | 15.83 | 16.14 | 16.04 | qfq | 16,907,888 | 271,593,362 | -0.92% |
| 2024-03-19 | 16.20 | 17.33 | 15.79 | 16.29 | 16.19 | qfq | 31,053,346 | 513,492,661 | 0.68% |
| 2024-03-18 | 14.70 | 16.18 | 14.52 | 16.18 | 16.08 | qfq | 18,454,839 | 291,376,931 | 9.99% |
| 2024-03-15 | 14.80 | 14.94 | 14.47 | 14.71 | 14.62 | qfq | 7,630,760 | 111,803,238 | -2.26% |
| 2024-03-14 | 14.85 | 15.38 | 14.45 | 15.05 | 14.96 | qfq | 9,981,769 | 147,867,490 | -0.07% |
| 2024-03-13 | 15.50 | 15.60 | 14.95 | 15.06 | 14.97 | qfq | 8,971,535 | 136,066,785 | 0.00% |
| 2024-03-12 | 14.62 | 15.09 | 14.42 | 15.06 | 14.97 | qfq | 8,781,871 | 129,889,748 | 2.52% |
| 2024-03-11 | 13.99 | 14.88 | 13.99 | 14.69 | 14.60 | qfq | 8,353,815 | 120,675,562 | 5.23% |
| 2024-03-08 | 13.90 | 14.07 | 13.60 | 13.96 | 13.87 | qfq | 5,057,896 | 70,231,350 | 1.68% |
| 2024-03-07 | 14.25 | 14.35 | 13.72 | 13.73 | 13.64 | qfq | 5,932,244 | 83,006,726 | -3.11% |
| 2024-03-06 | 14.06 | 14.28 | 13.70 | 14.17 | 14.08 | qfq | 6,565,111 | 91,920,076 | 0.07% |
| 2024-03-05 | 14.14 | 14.84 | 13.92 | 14.16 | 14.07 | qfq | 8,334,758 | 119,125,366 | 0.14% |
| 2024-03-04 | 14.37 | 14.59 | 13.97 | 14.14 | 14.05 | qfq | 6,680,674 | 94,877,517 | -0.14% |
| 2024-03-01 | 14.47 | 14.47 | 13.92 | 14.16 | 14.07 | qfq | 7,983,457 | 113,144,659 | -2.81% |
| 2024-02-29 | 13.47 | 14.57 | 13.47 | 14.57 | 14.48 | qfq | 14,058,767 | 198,431,613 | -2.21% |
| 2024-02-28 | 15.70 | 16.13 | 14.90 | 14.90 | 14.81 | qfq | 14,590,535 | 225,635,200 | -9.97% |
| 2024-02-27 | 15.83 | 16.61 | 15.69 | 16.55 | 16.45 | qfq | 4,541,842 | 73,973,461 | 3.57% |
| 2024-02-26 | 15.84 | 16.30 | 15.54 | 15.98 | 15.88 | qfq | 6,061,692 | 96,104,269 | 1.72% |
| 2024-02-23 | 15.40 | 15.95 | 15.11 | 15.71 | 15.61 | qfq | 6,335,427 | 98,175,863 | 2.01% |
| 2024-02-22 | 15.17 | 15.58 | 14.65 | 15.40 | 15.30 | qfq | 7,755,150 | 118,067,875 | 2.26% |
| 2024-02-21 | 13.51 | 15.06 | 13.29 | 15.06 | 14.97 | qfq | 6,871,428 | 98,330,003 | 10.01% |
| 2024-02-20 | 13.48 | 14.29 | 12.99 | 13.69 | 13.60 | qfq | 8,695,072 | 119,049,423 | 2.62% |
| 2024-02-19 | 12.39 | 13.34 | 12.39 | 13.34 | 13.26 | qfq | 4,965,932 | 65,489,036 | 9.98% |
| 2024-02-08 | 10.92 | 12.13 | 10.35 | 12.13 | 12.05 | qfq | 8,021,816 | 89,569,808 | 9.97% |
| 2024-02-07 | 11.97 | 12.08 | 10.77 | 11.03 | 10.96 | qfq | 7,976,925 | 90,349,516 | -7.85% |
| 2024-02-06 | 12.99 | 13.00 | 11.50 | 11.97 | 11.89 | qfq | 8,561,417 | 101,743,985 | -6.34% |
| 2024-02-05 | 14.34 | 14.37 | 12.78 | 12.78 | 12.70 | qfq | 4,200,333 | 54,648,094 | -10.00% |
| 2024-02-02 | 15.51 | 15.77 | 13.82 | 14.20 | 14.11 | qfq | 5,010,015 | 72,130,922 | -7.55% |
| 2024-02-01 | 15.23 | 15.88 | 14.70 | 15.36 | 15.26 | qfq | 3,958,499 | 60,376,338 | -2.17% |
| 2024-01-31 | 17.25 | 17.25 | 15.70 | 15.70 | 15.60 | qfq | 3,515,096 | 57,479,205 | -9.98% |
| 2024-01-30 | 17.60 | 17.66 | 17.05 | 17.44 | 17.33 | qfq | 2,850,600 | 49,366,326 | -1.75% |
| 2024-01-29 | 18.78 | 19.01 | 17.58 | 17.75 | 17.64 | qfq | 2,430,474 | 43,909,642 | -5.69% |
| 2024-01-26 | 19.00 | 19.55 | 18.74 | 18.82 | 18.70 | qfq | 1,816,756 | 34,547,905 | -1.26% |
| 2024-01-25 | 18.09 | 19.14 | 17.90 | 19.06 | 18.94 | qfq | 3,110,696 | 58,095,675 | 5.65% |
| 2024-01-24 | 18.19 | 18.50 | 17.42 | 18.04 | 17.93 | qfq | 3,206,200 | 57,544,453 | -0.22% |
| 2024-01-23 | 17.75 | 18.34 | 17.19 | 18.08 | 17.97 | qfq | 4,507,636 | 80,231,808 | 0.33% |
| 2024-01-22 | 19.26 | 19.26 | 17.55 | 18.02 | 17.91 | qfq | 3,945,340 | 71,911,580 | -5.11% |
| 2024-01-19 | 19.50 | 19.66 | 18.79 | 18.99 | 18.87 | qfq | 2,717,357 | 51,856,359 | -1.61% |
| 2024-01-18 | 18.74 | 19.35 | 18.24 | 19.30 | 19.18 | qfq | 4,880,149 | 91,195,217 | 3.15% |
| 2024-01-17 | 19.40 | 19.50 | 18.70 | 18.71 | 18.59 | qfq | 2,020,600 | 38,438,905 | -3.51% |
| 2024-01-16 | 19.38 | 19.44 | 19.03 | 19.39 | 19.27 | qfq | 2,309,799 | 44,418,963 | 0.05% |
| 2024-01-15 | 19.44 | 19.78 | 19.20 | 19.38 | 19.26 | qfq | 2,224,800 | 43,131,105 | -0.10% |
| 2024-01-12 | 19.64 | 19.78 | 19.31 | 19.40 | 19.28 | qfq | 3,871,412 | 75,408,352 | -0.61% |
| 2024-01-11 | 18.38 | 19.59 | 17.97 | 19.52 | 19.40 | qfq | 5,705,480 | 109,354,885 | 4.27% |
| 2024-01-10 | 19.22 | 19.68 | 18.70 | 18.72 | 18.60 | qfq | 6,653,654 | 126,478,747 | -2.60% |
| 2024-01-09 | 21.35 | 21.35 | 19.22 | 19.22 | 19.10 | qfq | 10,018,102 | 198,021,688 | -9.98% |
| 2024-01-08 | 22.40 | 22.40 | 21.35 | 21.35 | 21.22 | qfq | 2,276,120 | 49,398,771 | -3.87% |
| 2024-01-05 | 22.77 | 22.95 | 22.00 | 22.21 | 22.07 | qfq | 2,300,750 | 51,686,326 | -1.99% |
| 2024-01-04 | 22.77 | 22.90 | 22.30 | 22.66 | 22.52 | qfq | 2,064,900 | 46,754,627 | 0.44% |
| 2024-01-03 | 22.70 | 23.08 | 22.38 | 22.56 | 22.42 | qfq | 2,568,401 | 58,281,975 | -0.92% |
| 2024-01-02 | 22.73 | 23.06 | 22.70 | 22.77 | 22.63 | qfq | 3,155,800 | 72,120,685 | 0.04% |
| 2023-12-29 | 22.68 | 22.84 | 22.58 | 22.76 | 22.62 | qfq | 3,045,416 | 69,227,006 | 0.35% |
| 2023-12-28 | 22.00 | 22.87 | 21.91 | 22.68 | 22.54 | qfq | 4,169,433 | 93,980,880 | 2.67% |
| 2023-12-27 | 21.48 | 22.19 | 21.33 | 22.09 | 21.95 | qfq | 3,425,625 | 74,972,578 | 2.98% |
| 2023-12-26 | 21.87 | 22.00 | 21.12 | 21.45 | 21.31 | qfq | 3,033,899 | 64,863,380 | -1.92% |
| 2023-12-25 | 21.80 | 22.37 | 21.70 | 21.87 | 21.73 | qfq | 2,514,202 | 55,396,535 | -0.27% |
| 2023-12-22 | 22.66 | 22.66 | 21.80 | 21.93 | 21.79 | qfq | 5,392,087 | 119,446,079 | -3.73% |
| 2023-12-21 | 22.47 | 22.79 | 21.91 | 22.78 | 22.64 | qfq | 5,546,788 | 124,218,358 | 0.57% |
| 2023-12-20 | 22.78 | 22.98 | 22.52 | 22.65 | 22.51 | qfq | 3,566,345 | 81,092,206 | -0.61% |
| 2023-12-19 | 22.88 | 23.04 | 22.52 | 22.79 | 22.65 | qfq | 4,215,288 | 96,205,016 | 0.04% |
| 2023-12-18 | 22.76 | 23.09 | 22.30 | 22.78 | 22.64 | qfq | 5,578,748 | 127,148,733 | 0.22% |
| 2023-12-15 | 22.49 | 22.84 | 22.23 | 22.73 | 22.59 | qfq | 5,557,302 | 125,736,899 | 1.47% |
| 2023-12-14 | 22.55 | 22.75 | 22.36 | 22.40 | 22.26 | qfq | 5,127,916 | 115,683,367 | -0.84% |
| 2023-12-13 | 22.96 | 22.96 | 22.55 | 22.59 | 22.45 | qfq | 7,187,466 | 163,188,975 | -0.53% |
| 2023-12-12 | 21.40 | 23.13 | 21.34 | 22.71 | 22.57 | qfq | 14,465,079 | 323,702,188 | 5.73% |
| 2023-12-11 | 21.19 | 21.79 | 21.11 | 21.48 | 21.34 | qfq | 5,019,277 | 107,107,914 | 0.85% |
| 2023-12-08 | 21.14 | 21.79 | 21.11 | 21.30 | 21.17 | qfq | 5,408,702 | 115,680,200 | 0.00% |
| 2023-12-07 | 21.07 | 21.60 | 20.57 | 21.30 | 21.17 | qfq | 7,810,223 | 165,745,744 | 1.48% |
| 2023-12-06 | 20.61 | 21.47 | 20.59 | 20.99 | 20.86 | qfq | 6,425,036 | 135,452,362 | 1.65% |
| 2023-12-05 | 21.29 | 21.35 | 20.63 | 20.65 | 20.52 | qfq | 4,440,964 | 92,992,577 | -3.37% |
| 2023-12-04 | 21.58 | 21.73 | 21.33 | 21.37 | 21.24 | qfq | 3,910,567 | 84,167,610 | -0.74% |
| 2023-12-01 | 21.31 | 21.57 | 21.02 | 21.53 | 21.39 | qfq | 4,030,408 | 86,057,838 | 1.08% |
| 2023-11-30 | 21.86 | 21.91 | 20.95 | 21.30 | 21.17 | qfq | 6,180,629 | 131,916,538 | -2.38% |
| 2023-11-29 | 22.10 | 22.46 | 21.73 | 21.82 | 21.68 | qfq | 5,698,760 | 125,668,085 | -2.11% |
| 2023-11-28 | 22.35 | 22.57 | 22.02 | 22.29 | 22.15 | qfq | 5,702,178 | 127,118,169 | -0.27% |
| 2023-11-27 | 22.09 | 22.47 | 21.69 | 22.35 | 22.21 | qfq | 9,193,220 | 203,701,846 | 2.52% |
| 2023-11-24 | 22.68 | 22.90 | 21.65 | 21.80 | 21.66 | qfq | 10,252,597 | 227,450,012 | -4.05% |
| 2023-11-23 | 22.16 | 22.99 | 22.16 | 22.72 | 22.58 | qfq | 12,495,392 | 282,391,148 | 2.53% |
| 2023-11-22 | 23.07 | 23.45 | 22.07 | 22.16 | 22.02 | qfq | 15,915,650 | 357,408,933 | -5.74% |
| 2023-11-21 | 24.40 | 24.47 | 23.25 | 23.51 | 23.36 | qfq | 18,962,816 | 450,575,565 | -4.93% |
| 2023-11-20 | 23.50 | 25.68 | 23.21 | 24.73 | 24.57 | qfq | 25,021,207 | 614,021,385 | 3.47% |
| 2023-11-17 | 23.19 | 24.16 | 22.63 | 23.90 | 23.75 | qfq | 31,187,167 | 727,948,256 | -1.81% |
| 2023-11-16 | 23.01 | 25.28 | 23.01 | 24.34 | 24.19 | qfq | 35,114,575 | 864,669,341 | 5.92% |
| 2023-11-15 | 22.33 | 24.52 | 21.88 | 22.98 | 22.84 | qfq | 21,982,952 | 510,345,360 | 3.10% |
| 2023-11-14 | 21.62 | 22.50 | 21.62 | 22.29 | 22.15 | qfq | 11,736,943 | 258,981,717 | 2.25% |
| 2023-11-13 | 21.88 | 21.99 | 21.51 | 21.80 | 21.66 | qfq | 6,303,043 | 136,838,114 | 0.28% |
| 2023-11-10 | 21.45 | 22.08 | 21.23 | 21.74 | 21.60 | qfq | 7,523,573 | 163,052,285 | 0.14% |
| 2023-11-09 | 21.79 | 22.57 | 21.52 | 21.71 | 21.57 | qfq | 10,522,172 | 230,789,696 | -0.73% |
| 2023-11-08 | 22.08 | 22.34 | 21.77 | 21.87 | 21.73 | qfq | 11,310,172 | 248,727,268 | -2.02% |
| 2023-11-07 | 21.62 | 22.34 | 21.41 | 22.32 | 22.18 | qfq | 20,142,691 | 441,987,162 | 2.24% |
| 2023-11-06 | 22.00 | 22.82 | 21.50 | 21.83 | 21.69 | qfq | 26,943,094 | 590,745,309 | 3.07% |
| 2023-11-03 | 19.23 | 21.18 | 19.23 | 21.18 | 21.05 | qfq | 10,427,893 | 212,578,803 | 10.03% |
| 2023-11-02 | 20.00 | 20.10 | 19.22 | 19.25 | 19.13 | qfq | 6,047,363 | 118,206,041 | -2.78% |
| 2023-11-01 | 19.67 | 20.05 | 19.51 | 19.80 | 19.68 | qfq | 5,206,897 | 103,003,161 | 0.35% |
| 2023-10-31 | 20.02 | 20.15 | 19.53 | 19.73 | 19.61 | qfq | 8,607,594 | 170,129,514 | -3.05% |
| 2023-10-30 | 20.31 | 20.72 | 20.20 | 20.35 | 20.22 | qfq | 9,070,437 | 185,534,248 | -1.69% |
| 2023-10-27 | 20.31 | 20.89 | 20.10 | 20.70 | 20.57 | qfq | 12,123,224 | 248,915,265 | 0.29% |
| 2023-10-26 | 20.20 | 21.00 | 19.88 | 20.64 | 20.51 | qfq | 14,651,850 | 297,655,779 | -1.67% |
| 2023-10-25 | 19.99 | 21.30 | 19.72 | 20.99 | 20.86 | qfq | 22,465,924 | 463,951,280 | 1.89% |
| 2023-10-24 | 19.34 | 21.36 | 18.89 | 20.60 | 20.47 | qfq | 27,242,754 | 555,510,865 | 6.08% |
| 2023-10-23 | 19.30 | 20.16 | 18.68 | 19.42 | 19.30 | qfq | 18,129,036 | 347,907,066 | -2.31% |
| 2023-10-20 | 20.91 | 22.20 | 19.28 | 19.88 | 19.75 | qfq | 27,895,668 | 568,282,870 | -5.42% |
| 2023-10-19 | 20.58 | 21.02 | 19.81 | 21.02 | 20.89 | qfq | 20,578,880 | 425,198,767 | 9.99% |
| 2023-10-18 | 19.11 | 19.11 | 19.11 | 19.11 | 18.99 | qfq | 2,494,795 | 47,675,532 | 10.02% |
| 2023-10-17 | 17.41 | 17.51 | 17.15 | 17.37 | 17.26 | qfq | 1,481,580 | 25,669,524 | 0.00% |
| 2023-10-16 | 17.91 | 17.99 | 17.27 | 17.37 | 17.26 | qfq | 1,872,511 | 32,741,969 | -2.85% |
| 2023-10-13 | 17.84 | 17.90 | 17.66 | 17.88 | 17.77 | qfq | 1,671,544 | 29,728,605 | 0.00% |
| 2023-10-12 | 17.89 | 17.94 | 17.53 | 17.88 | 17.77 | qfq | 1,743,718 | 30,891,102 | -0.06% |
| 2023-10-11 | 17.80 | 18.05 | 17.58 | 17.89 | 17.78 | qfq | 2,084,618 | 37,173,372 | 1.30% |
| 2023-10-10 | 17.72 | 17.94 | 17.56 | 17.66 | 17.55 | qfq | 2,013,700 | 35,643,455 | -0.17% |
| 2023-10-09 | 17.88 | 18.00 | 17.51 | 17.69 | 17.58 | qfq | 1,886,892 | 33,381,248 | -1.17% |
| 2023-09-28 | 17.60 | 17.92 | 17.55 | 17.90 | 17.79 | qfq | 1,603,082 | 28,576,164 | 1.65% |
| 2023-09-27 | 17.26 | 17.95 | 17.15 | 17.61 | 17.50 | qfq | 2,337,069 | 41,398,330 | 1.97% |
| 2023-09-26 | 17.57 | 17.70 | 17.26 | 17.27 | 17.16 | qfq | 1,266,333 | 22,018,669 | -1.99% |
| 2023-09-25 | 17.80 | 17.88 | 17.40 | 17.62 | 17.51 | qfq | 1,595,236 | 28,101,664 | -1.01% |
| 2023-09-22 | 17.43 | 17.93 | 17.26 | 17.80 | 17.69 | qfq | 2,201,779 | 38,893,987 | 2.06% |
| 2023-09-21 | 17.49 | 17.68 | 17.33 | 17.44 | 17.33 | qfq | 1,231,864 | 21,563,147 | -0.06% |
| 2023-09-20 | 17.80 | 17.89 | 17.45 | 17.45 | 17.34 | qfq | 1,453,937 | 25,609,321 | -2.02% |
| 2023-09-19 | 18.15 | 18.40 | 17.76 | 17.81 | 17.70 | qfq | 1,877,713 | 33,631,774 | -2.73% |
| 2023-09-18 | 17.93 | 18.54 | 17.81 | 18.31 | 18.19 | qfq | 2,243,540 | 41,005,402 | 1.61% |
| 2023-09-15 | 18.05 | 18.29 | 17.88 | 18.02 | 17.91 | qfq | 1,463,564 | 26,394,012 | 0.00% |
| 2023-09-14 | 18.48 | 18.49 | 17.92 | 18.02 | 17.91 | qfq | 1,836,821 | 33,159,817 | -1.64% |
| 2023-09-13 | 18.82 | 19.10 | 18.17 | 18.32 | 18.20 | qfq | 2,374,584 | 43,956,815 | -2.40% |
| 2023-09-12 | 18.81 | 18.84 | 18.54 | 18.77 | 18.65 | qfq | 1,401,700 | 26,244,029 | 0.91% |
| 2023-09-11 | 18.51 | 19.11 | 18.42 | 18.60 | 18.48 | qfq | 2,190,429 | 40,875,120 | 0.49% |
| 2023-09-08 | 18.48 | 18.66 | 18.26 | 18.51 | 18.39 | qfq | 1,431,781 | 26,364,287 | -0.11% |
| 2023-09-07 | 19.01 | 19.19 | 18.48 | 18.53 | 18.41 | qfq | 2,320,512 | 43,471,416 | -3.09% |
| 2023-09-06 | 18.27 | 19.29 | 18.08 | 19.12 | 19.00 | qfq | 4,215,935 | 79,250,445 | 4.65% |
| 2023-09-05 | 18.11 | 18.45 | 18.00 | 18.27 | 18.15 | qfq | 1,607,283 | 29,356,271 | 0.61% |
| 2023-09-04 | 17.90 | 18.17 | 17.68 | 18.16 | 18.05 | qfq | 1,945,602 | 34,851,686 | 2.02% |
| 2023-09-01 | 17.83 | 18.18 | 17.75 | 17.80 | 17.69 | qfq | 1,955,596 | 35,162,478 | -0.28% |
| 2023-08-31 | 17.65 | 17.91 | 17.58 | 17.85 | 17.74 | qfq | 2,333,568 | 41,465,807 | 0.73% |
| 2023-08-30 | 17.50 | 17.98 | 17.50 | 17.72 | 17.61 | qfq | 3,175,083 | 56,353,482 | 1.78% |
| 2023-08-29 | 16.70 | 17.51 | 16.51 | 17.41 | 17.30 | qfq | 5,022,129 | 85,795,220 | 4.25% |
| 2023-08-28 | 17.90 | 17.97 | 16.32 | 16.70 | 16.59 | qfq | 4,852,331 | 82,996,210 | -0.89% |
| 2023-08-25 | 17.81 | 17.82 | 16.68 | 16.85 | 16.74 | qfq | 4,925,247 | 84,255,631 | -5.60% |
| 2023-08-24 | 17.88 | 18.16 | 17.63 | 17.85 | 17.74 | qfq | 1,691,849 | 30,350,329 | -0.22% |
| 2023-08-23 | 18.50 | 18.50 | 17.80 | 17.89 | 17.78 | qfq | 2,957,468 | 53,325,018 | -3.40% |
| 2023-08-22 | 19.03 | 19.16 | 18.25 | 18.52 | 18.40 | qfq | 3,559,190 | 66,049,076 | -2.68% |
| 2023-08-21 | 19.19 | 19.25 | 18.71 | 19.03 | 18.91 | qfq | 1,720,641 | 32,608,451 | -0.78% |
| 2023-08-18 | 19.50 | 19.63 | 19.17 | 19.18 | 19.06 | qfq | 1,317,715 | 25,497,257 | -1.69% |
| 2023-08-17 | 19.23 | 19.60 | 19.08 | 19.51 | 19.39 | qfq | 1,259,600 | 24,433,839 | 0.05% |
| 2023-08-16 | 19.66 | 19.66 | 19.04 | 19.50 | 19.38 | qfq | 1,937,351 | 37,591,154 | -1.42% |
| 2023-08-15 | 19.66 | 20.17 | 19.43 | 19.78 | 19.66 | qfq | 2,107,437 | 41,636,510 | 0.61% |
| 2023-08-14 | 19.34 | 19.66 | 18.70 | 19.66 | 19.54 | qfq | 2,376,931 | 45,628,436 | 0.87% |
| 2023-08-11 | 20.26 | 20.26 | 19.49 | 19.49 | 19.37 | qfq | 2,653,023 | 52,587,496 | -3.80% |
| 2023-08-10 | 20.35 | 20.47 | 20.11 | 20.26 | 20.13 | qfq | 2,327,111 | 47,155,237 | -0.34% |
| 2023-08-09 | 20.00 | 20.39 | 19.81 | 20.33 | 20.20 | qfq | 3,579,439 | 72,198,269 | 2.01% |
| 2023-08-08 | 19.89 | 20.18 | 19.79 | 19.93 | 19.80 | qfq | 1,468,917 | 29,266,112 | 0.15% |
| 2023-08-07 | 19.76 | 20.30 | 19.62 | 19.90 | 19.77 | qfq | 2,078,391 | 41,356,452 | 0.71% |
| 2023-08-04 | 19.56 | 19.85 | 19.52 | 19.76 | 19.64 | qfq | 1,822,876 | 35,979,865 | 1.02% |
| 2023-08-03 | 19.80 | 19.80 | 19.51 | 19.56 | 19.44 | qfq | 1,573,480 | 30,866,201 | -1.31% |
| 2023-08-02 | 19.93 | 20.05 | 19.60 | 19.82 | 19.69 | qfq | 1,734,640 | 34,254,014 | -0.50% |
| 2023-08-01 | 20.01 | 20.13 | 19.89 | 19.92 | 19.79 | qfq | 1,926,975 | 38,447,348 | -1.09% |
| 2023-07-31 | 20.08 | 20.25 | 20.02 | 20.14 | 20.01 | qfq | 2,293,372 | 46,156,527 | 0.20% |
| 2023-07-28 | 19.79 | 20.32 | 19.19 | 20.10 | 19.97 | qfq | 3,657,769 | 72,470,784 | 1.88% |
| 2023-07-27 | 19.73 | 20.48 | 19.61 | 19.73 | 19.61 | qfq | 2,545,940 | 50,759,229 | 0.00% |
| 2023-07-26 | 20.19 | 20.19 | 19.58 | 19.73 | 19.61 | qfq | 3,495,028 | 69,425,549 | -2.47% |
| 2023-07-25 | 20.18 | 20.27 | 19.89 | 20.23 | 20.10 | qfq | 3,488,400 | 70,036,452 | 1.76% |
| 2023-07-24 | 20.31 | 20.36 | 19.60 | 19.88 | 19.75 | qfq | 2,584,875 | 51,607,313 | -1.34% |
| 2023-07-21 | 20.00 | 20.82 | 19.80 | 20.15 | 20.02 | qfq | 5,186,121 | 105,333,688 | 1.21% |
| 2023-07-20 | 20.25 | 20.35 | 19.85 | 19.91 | 19.78 | qfq | 3,314,914 | 66,444,024 | -1.53% |
| 2023-07-19 | 20.54 | 20.67 | 20.17 | 20.22 | 20.09 | qfq | 3,220,008 | 65,517,717 | -1.51% |
| 2023-07-18 | 20.45 | 20.99 | 20.44 | 20.53 | 20.40 | qfq | 3,781,738 | 78,040,184 | 0.44% |