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
雄韬股份002733.SZ
最近收盘价18.872026-07-17
最近交易日2026-07-17
成交量（股）16,534,746
成交额（元）322,038,071
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.1500395 | — | — | — | 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 | 20.40 | 20.40 | 18.70 | 18.87 | 18.87 | qfq | 16,534,746 | 322,038,071 | -7.68% |
| 2026-07-16 | 21.25 | 21.42 | 20.29 | 20.44 | 20.44 | qfq | 13,652,163 | 284,013,559 | -4.75% |
| 2026-07-15 | 22.38 | 22.38 | 21.25 | 21.46 | 21.46 | qfq | 11,954,253 | 259,554,727 | -3.07% |
| 2026-07-14 | 21.54 | 22.35 | 21.21 | 22.14 | 22.14 | qfq | 15,039,343 | 328,307,200 | 2.22% |
| 2026-07-13 | 23.11 | 23.39 | 21.50 | 21.66 | 21.66 | qfq | 14,814,563 | 329,513,906 | -7.08% |
| 2026-07-10 | 23.55 | 24.54 | 23.06 | 23.31 | 23.31 | qfq | 24,438,622 | 585,161,257 | 1.13% |
| 2026-07-09 | 22.57 | 23.48 | 21.69 | 23.05 | 23.05 | qfq | 28,855,168 | 646,477,547 | -2.45% |
| 2026-07-08 | 25.40 | 25.88 | 23.63 | 23.63 | 23.63 | qfq | 22,802,579 | 546,100,084 | -9.98% |
| 2026-07-07 | 25.60 | 27.64 | 25.35 | 26.25 | 26.25 | qfq | 40,020,150 | 1,058,890,685 | 4.46% |
| 2026-07-06 | 26.70 | 26.88 | 25.06 | 25.13 | 25.13 | qfq | 18,388,333 | 474,889,258 | -3.46% |
| 2026-07-03 | 26.80 | 27.37 | 26.00 | 26.03 | 26.03 | qfq | 19,699,315 | 526,887,143 | -1.36% |
| 2026-07-02 | 28.23 | 28.48 | 26.31 | 26.39 | 26.39 | qfq | 24,515,788 | 668,676,929 | -7.40% |
| 2026-07-01 | 30.92 | 30.99 | 28.11 | 28.50 | 28.50 | qfq | 37,092,640 | 1,072,895,669 | -8.01% |
| 2026-06-30 | 28.71 | 31.38 | 28.71 | 30.98 | 30.98 | qfq | 43,633,024 | 1,306,214,829 | -2.88% |
| 2026-06-29 | 34.81 | 34.81 | 31.90 | 31.90 | 31.90 | qfq | 12,658,000 | 413,056,055 | -9.99% |
| 2026-06-26 | 33.96 | 36.20 | 33.26 | 35.44 | 35.44 | qfq | 43,109,560 | 1,517,473,005 | 2.10% |
| 2026-06-25 | 32.86 | 35.48 | 32.45 | 34.71 | 34.71 | qfq | 42,986,985 | 1,457,264,706 | 5.76% |
| 2026-06-24 | 32.90 | 33.81 | 32.04 | 32.82 | 32.82 | qfq | 19,279,200 | 630,937,886 | -0.73% |
| 2026-06-23 | 35.00 | 35.00 | 32.64 | 33.06 | 33.06 | qfq | 25,092,324 | 842,896,078 | -5.54% |
| 2026-06-22 | 35.33 | 35.34 | 34.10 | 35.00 | 35.00 | qfq | 26,607,961 | 922,670,113 | -0.26% |
| 2026-06-18 | 35.56 | 36.27 | 34.70 | 35.09 | 35.09 | qfq | 26,718,992 | 939,656,766 | -2.20% |
| 2026-06-17 | 36.71 | 37.20 | 35.13 | 35.88 | 35.88 | qfq | 32,828,216 | 1,182,146,408 | -1.70% |
| 2026-06-16 | 36.56 | 37.38 | 36.31 | 36.50 | 36.50 | qfq | 39,094,752 | 1,437,058,790 | -3.26% |
| 2026-06-15 | 36.95 | 37.98 | 35.57 | 37.73 | 37.73 | qfq | 56,826,579 | 2,127,012,065 | 9.27% |
| 2026-06-12 | 31.70 | 34.53 | 31.46 | 34.53 | 34.53 | qfq | 18,062,819 | 612,985,019 | 10.00% |
| 2026-06-11 | 30.87 | 32.04 | 30.01 | 31.39 | 31.39 | qfq | 33,003,448 | 1,016,935,249 | -2.09% |
| 2026-06-10 | 35.27 | 35.27 | 32.06 | 32.06 | 32.06 | qfq | 30,199,898 | 1,008,535,916 | -9.99% |
| 2026-06-09 | 33.98 | 35.96 | 33.60 | 35.62 | 35.62 | qfq | 36,610,276 | 1,266,269,300 | 6.11% |
| 2026-06-08 | 33.85 | 34.86 | 32.43 | 33.57 | 33.57 | qfq | 33,605,502 | 1,133,466,600 | -1.15% |
| 2026-06-05 | 33.20 | 35.76 | 33.02 | 33.96 | 33.96 | qfq | 43,720,452 | 1,501,282,193 | 3.95% |
| 2026-06-04 | 29.36 | 32.67 | 29.25 | 32.67 | 32.67 | qfq | 23,200,685 | 732,245,802 | 10.00% |
| 2026-06-03 | 30.00 | 30.24 | 29.11 | 29.70 | 29.70 | qfq | 20,193,656 | 599,154,819 | -1.16% |
| 2026-06-02 | 30.60 | 31.04 | 28.90 | 30.05 | 29.95 | qfq | 26,906,147 | 805,071,502 | -0.10% |
| 2026-06-01 | 33.65 | 33.70 | 30.08 | 30.08 | 29.98 | qfq | 32,535,230 | 1,019,574,415 | -9.99% |
| 2026-05-29 | 34.90 | 35.22 | 33.00 | 33.42 | 33.31 | qfq | 31,865,896 | 1,080,834,278 | -3.05% |
| 2026-05-28 | 30.97 | 35.05 | 30.97 | 34.47 | 34.36 | qfq | 47,577,849 | 1,614,086,447 | 1.98% |
| 2026-05-27 | 32.45 | 35.00 | 32.03 | 33.80 | 33.69 | qfq | 55,115,065 | 1,838,803,480 | 4.81% |
| 2026-05-26 | 29.14 | 32.25 | 28.71 | 32.25 | 32.14 | qfq | 57,838,986 | 1,780,316,692 | 9.99% |
| 2026-05-25 | 28.20 | 29.68 | 28.11 | 29.32 | 29.22 | qfq | 37,905,305 | 1,106,357,141 | 5.66% |
| 2026-05-22 | 25.50 | 27.75 | 25.29 | 27.75 | 27.66 | qfq | 26,255,332 | 709,770,055 | 9.99% |
| 2026-05-21 | 25.90 | 26.63 | 25.18 | 25.23 | 25.15 | qfq | 15,594,128 | 406,841,764 | -1.87% |
| 2026-05-20 | 25.51 | 26.12 | 25.05 | 25.71 | 25.63 | qfq | 11,091,892 | 284,203,819 | 0.27% |
| 2026-05-19 | 26.22 | 26.45 | 25.23 | 25.64 | 25.56 | qfq | 14,195,708 | 362,707,472 | -2.14% |
| 2026-05-18 | 26.84 | 27.18 | 25.87 | 26.20 | 26.11 | qfq | 20,301,140 | 534,979,660 | -3.36% |
| 2026-05-15 | 27.10 | 27.55 | 26.68 | 27.11 | 27.02 | qfq | 15,860,101 | 429,328,632 | 0.33% |
| 2026-05-14 | 28.09 | 28.55 | 27.00 | 27.02 | 26.93 | qfq | 18,860,174 | 519,756,189 | -3.33% |
| 2026-05-13 | 28.28 | 28.72 | 27.50 | 27.95 | 27.86 | qfq | 18,683,030 | 523,675,694 | -1.20% |
| 2026-05-12 | 28.95 | 29.19 | 27.91 | 28.29 | 28.20 | qfq | 19,713,545 | 558,711,169 | -1.94% |
| 2026-05-11 | 29.55 | 31.30 | 28.74 | 28.85 | 28.76 | qfq | 31,868,486 | 940,487,593 | -1.20% |
| 2026-05-08 | 29.75 | 30.60 | 29.10 | 29.20 | 29.10 | qfq | 25,495,994 | 756,984,150 | -3.05% |
| 2026-05-07 | 29.27 | 30.27 | 28.87 | 30.12 | 30.02 | qfq | 29,324,975 | 872,528,599 | 1.65% |
| 2026-05-06 | 27.66 | 30.14 | 27.22 | 29.63 | 29.53 | qfq | 49,384,434 | 1,416,457,994 | 7.12% |
| 2026-04-30 | 29.97 | 30.02 | 27.10 | 27.66 | 27.57 | qfq | 53,732,709 | 1,517,981,135 | -6.68% |
| 2026-04-29 | 32.76 | 32.82 | 29.48 | 29.64 | 29.54 | qfq | 69,330,754 | 2,148,356,924 | -7.81% |
| 2026-04-28 | 29.23 | 32.15 | 28.00 | 32.15 | 32.04 | qfq | 44,923,705 | 1,373,673,319 | 9.99% |
| 2026-04-27 | 29.93 | 30.10 | 28.70 | 29.23 | 29.13 | qfq | 21,621,804 | 633,247,312 | -2.79% |
| 2026-04-24 | 28.87 | 30.88 | 28.83 | 30.07 | 29.97 | qfq | 28,299,130 | 852,072,674 | -0.86% |
| 2026-04-23 | 30.00 | 31.48 | 29.11 | 30.33 | 30.23 | qfq | 35,785,321 | 1,092,624,149 | 2.71% |
| 2026-04-22 | 30.42 | 30.55 | 29.37 | 29.53 | 29.43 | qfq | 22,387,960 | 665,727,552 | -2.22% |
| 2026-04-21 | 30.91 | 31.17 | 29.58 | 30.20 | 30.10 | qfq | 22,431,412 | 674,492,126 | -2.04% |
| 2026-04-20 | 31.41 | 31.50 | 30.42 | 30.83 | 30.73 | qfq | 27,993,074 | 862,832,402 | -2.50% |
| 2026-04-17 | 32.21 | 32.81 | 31.47 | 31.62 | 31.52 | qfq | 27,362,039 | 870,159,588 | -1.74% |
| 2026-04-16 | 30.62 | 32.58 | 30.12 | 32.18 | 32.07 | qfq | 43,217,264 | 1,368,071,755 | 6.70% |
| 2026-04-15 | 31.38 | 31.52 | 30.00 | 30.16 | 30.06 | qfq | 35,668,578 | 1,093,433,766 | -4.83% |
| 2026-04-14 | 30.94 | 32.39 | 30.48 | 31.69 | 31.59 | qfq | 38,778,808 | 1,213,259,658 | 2.72% |
| 2026-04-13 | 30.00 | 31.91 | 29.66 | 30.85 | 30.75 | qfq | 49,301,241 | 1,527,097,504 | 1.98% |
| 2026-04-10 | 27.50 | 30.25 | 27.21 | 30.25 | 30.15 | qfq | 42,639,513 | 1,238,746,014 | 10.00% |
| 2026-04-09 | 27.73 | 27.83 | 27.39 | 27.50 | 27.41 | qfq | 16,867,072 | 464,897,411 | -1.19% |
| 2026-04-08 | 28.00 | 28.14 | 27.00 | 27.83 | 27.74 | qfq | 28,465,449 | 788,852,383 | 1.27% |
| 2026-04-07 | 25.87 | 27.96 | 25.76 | 27.48 | 27.39 | qfq | 36,591,568 | 1,001,894,916 | 7.30% |
| 2026-04-03 | 25.32 | 26.26 | 24.44 | 25.61 | 25.53 | qfq | 23,641,468 | 601,141,740 | 4.49% |
| 2026-04-02 | 25.25 | 25.38 | 24.38 | 24.51 | 24.43 | qfq | 15,317,424 | 378,857,453 | -3.62% |
| 2026-04-01 | 25.01 | 26.74 | 24.75 | 25.43 | 25.35 | qfq | 25,368,103 | 653,237,543 | 3.71% |
| 2026-03-31 | 26.23 | 26.26 | 24.50 | 24.52 | 24.44 | qfq | 26,597,683 | 667,398,910 | -7.12% |
| 2026-03-30 | 26.56 | 26.95 | 25.70 | 26.40 | 26.31 | qfq | 21,203,548 | 557,477,702 | -2.11% |
| 2026-03-27 | 25.94 | 27.58 | 25.89 | 26.97 | 26.88 | qfq | 26,297,625 | 707,452,469 | 1.01% |
| 2026-03-26 | 26.90 | 27.79 | 26.53 | 26.70 | 26.61 | qfq | 29,289,273 | 794,703,750 | -2.16% |
| 2026-03-25 | 27.12 | 27.88 | 26.72 | 27.29 | 27.20 | qfq | 33,858,112 | 923,773,935 | -0.37% |
| 2026-03-24 | 26.15 | 27.68 | 25.94 | 27.39 | 27.30 | qfq | 43,444,386 | 1,167,094,442 | 5.71% |
| 2026-03-23 | 25.05 | 27.33 | 24.64 | 25.91 | 25.83 | qfq | 43,618,082 | 1,140,761,441 | 2.17% |
| 2026-03-20 | 24.80 | 26.47 | 24.30 | 25.36 | 25.28 | qfq | 38,400,366 | 974,993,496 | 1.48% |
| 2026-03-19 | 25.78 | 26.06 | 24.80 | 24.99 | 24.91 | qfq | 32,453,216 | 821,192,570 | -6.65% |
| 2026-03-18 | 26.79 | 26.99 | 25.60 | 26.77 | 26.68 | qfq | 40,937,316 | 1,083,330,452 | 2.92% |
| 2026-03-17 | 27.80 | 29.99 | 25.69 | 26.01 | 25.92 | qfq | 57,723,057 | 1,595,993,933 | -7.73% |
| 2026-03-16 | 27.26 | 28.19 | 26.26 | 28.19 | 28.10 | qfq | 48,453,758 | 1,300,895,411 | 3.00% |
| 2026-03-13 | 25.22 | 28.25 | 24.44 | 27.37 | 27.28 | qfq | 73,936,563 | 1,954,912,107 | 6.58% |
| 2026-03-12 | 26.00 | 26.18 | 25.15 | 25.68 | 25.60 | qfq | 74,634,112 | 1,913,321,862 | -5.06% |
| 2026-03-11 | 25.00 | 27.05 | 24.11 | 27.05 | 26.96 | qfq | 79,747,465 | 2,075,447,207 | 10.00% |
| 2026-03-10 | 24.05 | 25.94 | 24.05 | 24.59 | 24.51 | qfq | 58,280,638 | 1,465,055,526 | 4.28% |
| 2026-03-09 | 23.38 | 23.94 | 23.01 | 23.58 | 23.50 | qfq | 30,588,490 | 717,180,635 | -2.04% |
| 2026-03-06 | 24.97 | 25.33 | 23.26 | 24.07 | 23.99 | qfq | 58,832,356 | 1,419,768,882 | -1.67% |
| 2026-03-05 | 22.89 | 24.48 | 22.80 | 24.48 | 24.40 | qfq | 29,376,074 | 694,386,396 | 10.02% |
| 2026-03-04 | 22.01 | 22.91 | 21.88 | 22.25 | 22.18 | qfq | 18,024,078 | 402,809,524 | -0.45% |
| 2026-03-03 | 23.15 | 23.55 | 22.22 | 22.35 | 22.28 | qfq | 27,574,461 | 631,440,265 | -3.99% |
| 2026-03-02 | 21.72 | 24.08 | 21.63 | 23.28 | 23.20 | qfq | 42,005,078 | 968,358,889 | 5.15% |
| 2026-02-27 | 21.65 | 22.30 | 21.34 | 22.14 | 22.07 | qfq | 22,584,163 | 494,228,772 | 0.64% |
| 2026-02-26 | 21.96 | 22.18 | 21.20 | 22.00 | 21.93 | qfq | 26,252,147 | 568,127,539 | 2.90% |
| 2026-02-25 | 20.08 | 21.95 | 20.03 | 21.38 | 21.31 | qfq | 30,350,815 | 644,514,016 | 7.06% |
| 2026-02-24 | 19.84 | 20.03 | 19.77 | 19.97 | 19.90 | qfq | 4,148,817 | 82,761,253 | 1.42% |
| 2026-02-13 | 19.73 | 20.04 | 19.69 | 19.69 | 19.63 | qfq | 3,949,224 | 78,397,229 | -0.66% |
| 2026-02-12 | 20.00 | 20.00 | 19.68 | 19.82 | 19.76 | qfq | 4,125,779 | 81,909,126 | -0.65% |
| 2026-02-11 | 19.81 | 20.04 | 19.81 | 19.95 | 19.88 | qfq | 3,356,000 | 66,886,702 | 0.20% |
| 2026-02-10 | 20.10 | 20.10 | 19.89 | 19.91 | 19.84 | qfq | 4,335,121 | 86,463,130 | -0.70% |
| 2026-02-09 | 20.13 | 20.13 | 19.92 | 20.05 | 19.98 | qfq | 4,139,754 | 82,841,081 | 0.75% |
| 2026-02-06 | 19.80 | 20.10 | 19.61 | 19.90 | 19.83 | qfq | 4,416,372 | 87,836,542 | 0.15% |
| 2026-02-05 | 20.30 | 20.32 | 19.84 | 19.87 | 19.80 | qfq | 7,984,257 | 159,531,090 | -3.07% |
| 2026-02-04 | 20.02 | 21.00 | 19.80 | 20.50 | 20.43 | qfq | 13,369,962 | 275,157,418 | 2.09% |
| 2026-02-03 | 19.92 | 20.08 | 19.78 | 20.08 | 20.01 | qfq | 4,069,027 | 81,274,349 | 1.62% |
| 2026-02-02 | 19.95 | 20.10 | 19.76 | 19.76 | 19.70 | qfq | 4,119,797 | 81,977,722 | -1.79% |
| 2026-01-30 | 19.68 | 20.25 | 19.60 | 20.12 | 20.05 | qfq | 6,991,956 | 139,413,519 | 1.62% |
| 2026-01-29 | 20.04 | 20.21 | 19.63 | 19.80 | 19.74 | qfq | 7,387,923 | 147,105,859 | -1.54% |
| 2026-01-28 | 20.59 | 20.59 | 20.07 | 20.11 | 20.04 | qfq | 8,616,548 | 174,096,159 | -2.14% |
| 2026-01-27 | 21.01 | 21.10 | 19.94 | 20.55 | 20.48 | qfq | 11,286,858 | 230,260,646 | -2.84% |
| 2026-01-26 | 21.69 | 21.80 | 20.87 | 21.15 | 21.08 | qfq | 11,746,857 | 249,531,470 | -2.49% |
| 2026-01-23 | 21.42 | 21.69 | 21.25 | 21.69 | 21.62 | qfq | 12,193,865 | 262,840,128 | 1.36% |
| 2026-01-22 | 21.86 | 21.86 | 21.18 | 21.40 | 21.33 | qfq | 12,228,258 | 261,943,822 | -1.43% |
| 2026-01-21 | 21.48 | 21.80 | 21.45 | 21.71 | 21.64 | qfq | 10,210,945 | 221,357,889 | 0.09% |
| 2026-01-20 | 21.98 | 21.98 | 21.35 | 21.69 | 21.62 | qfq | 16,606,885 | 358,402,071 | -1.41% |
| 2026-01-19 | 21.00 | 22.00 | 20.89 | 22.00 | 21.93 | qfq | 23,140,495 | 498,620,980 | 4.51% |
| 2026-01-16 | 21.28 | 21.28 | 20.89 | 21.05 | 20.98 | qfq | 15,832,475 | 332,926,446 | 0.00% |
| 2026-01-15 | 20.57 | 21.34 | 20.44 | 21.05 | 20.98 | qfq | 20,009,621 | 421,129,054 | 1.99% |
| 2026-01-14 | 20.32 | 21.04 | 20.30 | 20.64 | 20.57 | qfq | 20,677,900 | 428,459,758 | 1.52% |
| 2026-01-13 | 20.86 | 20.89 | 20.18 | 20.33 | 20.26 | qfq | 16,468,708 | 336,939,095 | -2.45% |
| 2026-01-12 | 20.44 | 20.88 | 20.36 | 20.84 | 20.77 | qfq | 16,276,618 | 335,865,795 | 0.53% |
| 2026-01-09 | 20.59 | 20.82 | 20.45 | 20.73 | 20.66 | qfq | 15,772,348 | 325,941,645 | 1.07% |
| 2026-01-08 | 20.28 | 20.65 | 20.26 | 20.51 | 20.44 | qfq | 11,463,510 | 235,216,093 | -0.19% |
| 2026-01-07 | 20.38 | 20.66 | 20.33 | 20.55 | 20.48 | qfq | 12,326,092 | 252,524,281 | 0.88% |
| 2026-01-06 | 20.13 | 20.40 | 20.07 | 20.37 | 20.30 | qfq | 10,569,602 | 214,266,807 | 1.49% |
| 2026-01-05 | 19.64 | 20.14 | 19.63 | 20.07 | 20.00 | qfq | 7,851,172 | 156,328,354 | 2.24% |
| 2025-12-31 | 19.85 | 19.91 | 19.52 | 19.63 | 19.57 | qfq | 6,197,664 | 121,904,221 | -1.01% |
| 2025-12-30 | 19.97 | 20.12 | 19.79 | 19.83 | 19.77 | qfq | 8,492,800 | 169,403,378 | -1.54% |
| 2025-12-29 | 20.42 | 20.44 | 20.04 | 20.14 | 20.07 | qfq | 7,405,949 | 149,398,596 | -1.32% |
| 2025-12-26 | 20.52 | 20.80 | 20.30 | 20.41 | 20.34 | qfq | 12,561,138 | 257,723,409 | -0.29% |
| 2025-12-25 | 20.28 | 20.55 | 20.06 | 20.47 | 20.40 | qfq | 8,406,231 | 171,295,803 | 0.79% |
| 2025-12-24 | 19.88 | 20.43 | 19.81 | 20.31 | 20.24 | qfq | 10,371,371 | 210,086,482 | 1.80% |
| 2025-12-23 | 19.75 | 20.12 | 19.62 | 19.95 | 19.88 | qfq | 9,400,500 | 186,998,080 | 0.55% |
| 2025-12-22 | 19.50 | 20.16 | 19.35 | 19.84 | 19.78 | qfq | 9,916,968 | 196,052,514 | 2.32% |
| 2025-12-19 | 19.49 | 19.66 | 19.30 | 19.39 | 19.33 | qfq | 5,682,100 | 110,638,870 | -0.10% |
| 2025-12-18 | 19.60 | 19.83 | 19.40 | 19.41 | 19.35 | qfq | 6,516,152 | 127,618,882 | -2.22% |
| 2025-12-17 | 19.26 | 19.88 | 19.13 | 19.85 | 19.79 | qfq | 8,435,833 | 164,280,269 | 3.17% |
| 2025-12-16 | 20.07 | 20.08 | 19.15 | 19.24 | 19.18 | qfq | 11,834,495 | 230,652,397 | -5.17% |
| 2025-12-15 | 20.18 | 20.55 | 20.04 | 20.29 | 20.22 | qfq | 9,609,477 | 195,053,437 | 0.45% |
| 2025-12-12 | 19.96 | 20.25 | 19.81 | 20.20 | 20.13 | qfq | 9,034,634 | 181,546,522 | 1.25% |
| 2025-12-11 | 20.05 | 20.25 | 19.93 | 19.95 | 19.88 | qfq | 7,950,747 | 159,763,980 | -0.15% |
| 2025-12-10 | 19.91 | 20.05 | 19.65 | 19.98 | 19.91 | qfq | 6,101,779 | 120,963,334 | 0.00% |
| 2025-12-09 | 20.19 | 20.36 | 19.93 | 19.98 | 19.91 | qfq | 7,516,478 | 151,177,689 | -1.09% |
| 2025-12-08 | 20.01 | 20.26 | 19.91 | 20.20 | 20.13 | qfq | 7,970,525 | 160,597,398 | 0.95% |
| 2025-12-05 | 19.44 | 20.08 | 19.26 | 20.01 | 19.94 | qfq | 10,388,383 | 205,852,904 | 2.88% |
| 2025-12-04 | 19.67 | 19.79 | 19.31 | 19.45 | 19.39 | qfq | 7,537,781 | 146,678,096 | -1.07% |
| 2025-12-03 | 20.20 | 20.31 | 19.60 | 19.66 | 19.60 | qfq | 9,251,253 | 184,132,182 | -2.67% |
| 2025-12-02 | 20.70 | 20.70 | 20.10 | 20.20 | 20.13 | qfq | 8,883,810 | 179,833,600 | -2.37% |
| 2025-12-01 | 20.56 | 20.78 | 20.42 | 20.69 | 20.62 | qfq | 8,960,558 | 184,747,678 | 0.15% |
| 2025-11-28 | 20.50 | 20.75 | 20.21 | 20.66 | 20.59 | qfq | 10,297,779 | 211,697,557 | 1.67% |
| 2025-11-27 | 20.15 | 20.88 | 20.10 | 20.32 | 20.25 | qfq | 12,699,606 | 260,425,915 | 0.40% |
| 2025-11-26 | 20.29 | 20.65 | 20.10 | 20.24 | 20.17 | qfq | 10,121,907 | 205,653,241 | -0.10% |
| 2025-11-25 | 20.20 | 20.50 | 20.08 | 20.26 | 20.19 | qfq | 11,068,355 | 225,132,499 | 1.15% |
| 2025-11-24 | 19.85 | 20.29 | 19.30 | 20.03 | 19.96 | qfq | 13,996,453 | 276,574,465 | 2.09% |
| 2025-11-21 | 20.51 | 20.68 | 19.60 | 19.62 | 19.56 | qfq | 16,552,321 | 330,114,819 | -5.40% |
| 2025-11-20 | 21.20 | 21.38 | 20.66 | 20.74 | 20.67 | qfq | 13,204,217 | 276,731,439 | -1.61% |
| 2025-11-19 | 21.86 | 22.16 | 20.90 | 21.08 | 21.01 | qfq | 18,601,543 | 396,860,686 | -3.57% |
| 2025-11-18 | 23.02 | 23.02 | 21.84 | 21.86 | 21.79 | qfq | 24,182,475 | 539,819,149 | -6.46% |
| 2025-11-17 | 22.35 | 23.40 | 22.04 | 23.37 | 23.29 | qfq | 31,057,169 | 706,513,247 | 2.91% |
| 2025-11-14 | 24.02 | 24.02 | 22.71 | 22.71 | 22.64 | qfq | 39,308,174 | 911,736,658 | -7.04% |
| 2025-11-13 | 24.67 | 25.80 | 23.68 | 24.43 | 24.35 | qfq | 63,676,190 | 1,578,194,426 | -0.97% |
| 2025-11-12 | 25.95 | 26.23 | 24.30 | 24.67 | 24.59 | qfq | 61,369,986 | 1,530,605,901 | -2.72% |
| 2025-11-11 | 23.23 | 25.36 | 22.99 | 25.36 | 25.28 | qfq | 54,241,973 | 1,341,257,561 | 10.02% |
| 2025-11-10 | 24.00 | 24.23 | 22.90 | 23.05 | 22.97 | qfq | 31,067,343 | 723,590,965 | -3.96% |
| 2025-11-07 | 23.89 | 25.00 | 23.54 | 24.00 | 23.92 | qfq | 38,610,357 | 934,514,083 | -0.29% |
| 2025-11-06 | 23.60 | 24.57 | 23.40 | 24.07 | 23.99 | qfq | 48,189,005 | 1,159,774,233 | 2.47% |
| 2025-11-05 | 21.60 | 24.28 | 21.47 | 23.49 | 23.41 | qfq | 50,161,622 | 1,153,504,175 | 5.53% |
| 2025-11-04 | 22.52 | 22.89 | 22.01 | 22.26 | 22.19 | qfq | 19,937,438 | 445,860,695 | -1.15% |
| 2025-11-03 | 22.91 | 22.97 | 21.80 | 22.52 | 22.45 | qfq | 28,412,117 | 630,739,203 | -1.70% |
| 2025-10-31 | 22.50 | 23.30 | 22.42 | 22.91 | 22.84 | qfq | 40,435,610 | 927,950,059 | 0.75% |
| 2025-10-30 | 22.16 | 23.30 | 22.15 | 22.74 | 22.67 | qfq | 53,013,426 | 1,205,056,743 | 2.39% |
| 2025-10-29 | 21.70 | 22.59 | 21.38 | 22.21 | 22.14 | qfq | 34,144,512 | 749,180,927 | 2.30% |
| 2025-10-28 | 21.68 | 21.97 | 21.09 | 21.71 | 21.64 | qfq | 33,926,529 | 732,548,092 | 0.18% |
| 2025-10-27 | 21.87 | 22.19 | 21.42 | 21.67 | 21.60 | qfq | 37,272,351 | 809,091,737 | -3.30% |
| 2025-10-24 | 22.03 | 22.62 | 21.63 | 22.41 | 22.34 | qfq | 46,404,363 | 1,029,722,997 | 1.77% |
| 2025-10-23 | 20.08 | 22.02 | 19.35 | 22.02 | 21.95 | qfq | 34,251,631 | 711,106,807 | 9.99% |
| 2025-10-22 | 20.22 | 20.23 | 19.61 | 20.02 | 19.95 | qfq | 10,669,554 | 212,655,108 | -1.57% |
| 2025-10-21 | 19.86 | 20.56 | 19.73 | 20.34 | 20.27 | qfq | 13,672,695 | 277,286,001 | 2.11% |
| 2025-10-20 | 19.60 | 20.36 | 19.37 | 19.92 | 19.85 | qfq | 20,348,749 | 405,432,633 | 2.73% |
| 2025-10-17 | 21.62 | 21.77 | 19.39 | 19.39 | 19.33 | qfq | 30,418,443 | 609,432,480 | -9.98% |
| 2025-10-16 | 22.16 | 22.35 | 21.40 | 21.54 | 21.47 | qfq | 16,194,927 | 352,661,384 | -3.67% |
| 2025-10-15 | 21.61 | 22.45 | 21.46 | 22.36 | 22.29 | qfq | 23,775,314 | 524,234,081 | 4.00% |
| 2025-10-14 | 22.01 | 22.98 | 21.23 | 21.50 | 21.43 | qfq | 34,640,159 | 773,048,025 | 0.94% |
| 2025-10-13 | 20.12 | 21.47 | 19.94 | 21.30 | 21.23 | qfq | 25,400,830 | 529,516,804 | -2.74% |
| 2025-10-10 | 22.04 | 22.50 | 21.66 | 21.90 | 21.83 | qfq | 25,602,499 | 563,711,748 | -1.53% |
| 2025-10-09 | 22.70 | 22.95 | 22.16 | 22.24 | 22.17 | qfq | 42,468,894 | 953,117,296 | -0.76% |
| 2025-09-30 | 21.40 | 23.38 | 21.28 | 22.41 | 22.34 | qfq | 59,663,482 | 1,355,190,464 | 5.46% |
| 2025-09-29 | 20.63 | 22.00 | 20.63 | 21.25 | 21.18 | qfq | 28,973,408 | 621,350,398 | 3.16% |
| 2025-09-26 | 21.07 | 21.49 | 20.60 | 20.60 | 20.53 | qfq | 15,301,821 | 320,852,379 | -3.20% |
| 2025-09-25 | 21.47 | 21.65 | 21.12 | 21.28 | 21.21 | qfq | 17,753,725 | 378,481,487 | -1.39% |
| 2025-09-24 | 20.80 | 21.66 | 20.68 | 21.58 | 21.51 | qfq | 26,265,876 | 558,842,201 | 1.31% |
| 2025-09-23 | 21.30 | 22.27 | 20.72 | 21.30 | 21.23 | qfq | 32,429,975 | 695,893,984 | 1.04% |
| 2025-09-22 | 20.66 | 21.21 | 20.56 | 21.08 | 21.01 | qfq | 15,678,612 | 327,960,881 | 2.28% |
| 2025-09-19 | 21.00 | 21.18 | 20.56 | 20.61 | 20.54 | qfq | 16,203,729 | 336,655,967 | -1.81% |
| 2025-09-18 | 20.70 | 22.11 | 20.55 | 20.99 | 20.92 | qfq | 32,377,003 | 688,491,263 | 0.77% |
| 2025-09-17 | 20.51 | 20.96 | 20.35 | 20.83 | 20.76 | qfq | 15,436,900 | 320,031,765 | 0.63% |
| 2025-09-16 | 20.50 | 20.91 | 20.30 | 20.70 | 20.63 | qfq | 16,503,149 | 341,129,900 | 0.53% |
| 2025-09-15 | 20.94 | 21.30 | 20.55 | 20.59 | 20.52 | qfq | 22,219,227 | 462,556,923 | -2.05% |
| 2025-09-12 | 21.92 | 21.97 | 20.98 | 21.02 | 20.95 | qfq | 39,927,745 | 854,015,005 | -5.40% |
| 2025-09-11 | 21.20 | 22.97 | 20.95 | 22.22 | 22.15 | qfq | 59,457,299 | 1,301,167,135 | 5.56% |
| 2025-09-10 | 20.50 | 21.50 | 20.33 | 21.05 | 20.98 | qfq | 40,514,181 | 849,854,225 | 5.04% |
| 2025-09-09 | 20.16 | 20.55 | 19.80 | 20.04 | 19.97 | qfq | 25,984,985 | 525,084,245 | -0.69% |
| 2025-09-08 | 20.93 | 21.06 | 20.04 | 20.18 | 20.11 | qfq | 26,042,300 | 527,308,641 | -3.58% |
| 2025-09-05 | 19.81 | 20.97 | 19.53 | 20.93 | 20.86 | qfq | 22,827,642 | 469,643,607 | 5.76% |
| 2025-09-04 | 20.18 | 20.80 | 19.26 | 19.79 | 19.73 | qfq | 18,836,678 | 377,266,432 | -1.15% |
| 2025-09-03 | 19.81 | 20.53 | 19.78 | 20.02 | 19.95 | qfq | 23,591,654 | 475,296,848 | 1.47% |
| 2025-09-02 | 21.65 | 21.79 | 19.65 | 19.73 | 19.67 | qfq | 36,602,010 | 744,734,152 | -9.62% |
| 2025-09-01 | 21.51 | 21.94 | 21.25 | 21.83 | 21.76 | qfq | 21,934,880 | 474,072,472 | 2.10% |
| 2025-08-29 | 21.32 | 21.99 | 21.11 | 21.38 | 21.31 | qfq | 23,595,564 | 506,720,240 | -0.79% |
| 2025-08-28 | 22.05 | 22.19 | 20.54 | 21.55 | 21.48 | qfq | 34,537,860 | 733,784,967 | -1.33% |
| 2025-08-27 | 21.76 | 23.18 | 21.58 | 21.84 | 21.77 | qfq | 42,926,364 | 966,770,276 | -0.64% |
| 2025-08-26 | 22.65 | 22.89 | 21.61 | 21.98 | 21.91 | qfq | 50,710,841 | 1,128,052,946 | 1.95% |
| 2025-08-25 | 21.16 | 21.85 | 20.66 | 21.56 | 21.49 | qfq | 38,519,414 | 821,360,972 | 1.84% |
| 2025-08-22 | 20.33 | 21.17 | 20.15 | 21.17 | 21.10 | qfq | 34,910,239 | 720,541,619 | 2.67% |
| 2025-08-21 | 21.87 | 22.06 | 20.28 | 20.62 | 20.55 | qfq | 48,321,251 | 1,009,763,483 | -7.82% |
| 2025-08-20 | 23.45 | 23.52 | 21.87 | 22.37 | 22.30 | qfq | 51,734,560 | 1,138,613,217 | -7.94% |
| 2025-08-19 | 22.86 | 24.30 | 22.82 | 24.30 | 24.22 | qfq | 68,786,120 | 1,622,453,271 | 7.14% |
| 2025-08-18 | 21.50 | 22.68 | 21.40 | 22.68 | 22.61 | qfq | 37,593,960 | 844,743,033 | 9.99% |
| 2025-08-15 | 20.09 | 21.09 | 20.03 | 20.62 | 20.55 | qfq | 30,021,753 | 616,476,123 | 2.08% |
| 2025-08-14 | 20.88 | 21.00 | 19.70 | 20.20 | 20.13 | qfq | 34,232,094 | 689,996,349 | -0.69% |
| 2025-08-13 | 19.52 | 20.56 | 19.01 | 20.34 | 20.27 | qfq | 45,700,909 | 905,017,204 | 4.20% |
| 2025-08-12 | 19.46 | 20.12 | 19.17 | 19.52 | 19.46 | qfq | 56,517,065 | 1,104,948,670 | 1.51% |
| 2025-08-11 | 18.37 | 19.71 | 18.33 | 19.23 | 19.17 | qfq | 70,996,452 | 1,360,240,446 | 7.31% |
| 2025-08-08 | 18.49 | 18.88 | 17.81 | 17.92 | 17.86 | qfq | 50,140,079 | 907,391,761 | -3.81% |
| 2025-08-07 | 17.63 | 19.18 | 17.63 | 18.63 | 18.57 | qfq | 74,437,950 | 1,397,805,499 | 6.82% |
| 2025-08-06 | 16.51 | 17.92 | 16.50 | 17.44 | 17.38 | qfq | 36,938,185 | 635,648,886 | 5.70% |
| 2025-08-05 | 16.54 | 16.66 | 16.40 | 16.50 | 16.45 | qfq | 6,408,500 | 105,681,020 | -0.24% |
| 2025-08-04 | 16.11 | 16.54 | 15.96 | 16.54 | 16.49 | qfq | 9,414,843 | 153,753,045 | 2.41% |
| 2025-08-01 | 16.22 | 16.39 | 16.14 | 16.15 | 16.10 | qfq | 6,919,300 | 112,365,391 | -0.31% |
| 2025-07-31 | 16.10 | 16.78 | 16.06 | 16.20 | 16.15 | qfq | 16,935,200 | 279,479,821 | 0.50% |
| 2025-07-30 | 16.50 | 16.55 | 15.91 | 16.12 | 16.07 | qfq | 13,596,805 | 219,351,609 | -2.48% |
| 2025-07-29 | 16.56 | 16.75 | 16.36 | 16.53 | 16.48 | qfq | 8,870,640 | 146,150,349 | -0.54% |
| 2025-07-28 | 16.52 | 16.69 | 16.50 | 16.62 | 16.57 | qfq | 6,243,294 | 103,616,703 | 0.36% |
| 2025-07-25 | 16.75 | 16.80 | 16.54 | 16.56 | 16.51 | qfq | 7,801,368 | 129,579,199 | -1.02% |
| 2025-07-24 | 16.48 | 16.74 | 16.48 | 16.73 | 16.68 | qfq | 8,849,606 | 147,610,493 | 1.27% |
| 2025-07-23 | 16.86 | 16.90 | 16.47 | 16.52 | 16.47 | qfq | 10,471,016 | 173,985,695 | -1.96% |
| 2025-07-22 | 16.80 | 17.05 | 16.73 | 16.85 | 16.79 | qfq | 11,042,106 | 186,119,906 | -0.12% |
| 2025-07-21 | 16.71 | 16.87 | 16.66 | 16.87 | 16.81 | qfq | 9,763,100 | 163,933,241 | 0.90% |
| 2025-07-18 | 16.75 | 16.96 | 16.62 | 16.72 | 16.67 | qfq | 10,312,923 | 173,041,773 | 0.06% |
| 2025-07-17 | 16.65 | 16.73 | 16.46 | 16.71 | 16.66 | qfq | 11,087,421 | 183,843,971 | 0.06% |
| 2025-07-16 | 16.53 | 17.15 | 16.45 | 16.70 | 16.65 | qfq | 21,173,725 | 357,189,276 | 1.95% |
| 2025-07-15 | 16.60 | 16.68 | 16.21 | 16.38 | 16.33 | qfq | 9,637,800 | 158,128,460 | -1.33% |
| 2025-07-14 | 16.66 | 17.04 | 16.53 | 16.60 | 16.55 | qfq | 9,559,600 | 159,485,178 | -0.36% |
| 2025-07-11 | 16.79 | 17.22 | 16.53 | 16.66 | 16.61 | qfq | 17,868,199 | 300,534,072 | -0.83% |
| 2025-07-10 | 16.49 | 17.09 | 16.45 | 16.80 | 16.75 | qfq | 18,254,000 | 307,026,710 | 1.63% |
| 2025-07-09 | 16.41 | 16.88 | 16.35 | 16.53 | 16.48 | qfq | 17,345,805 | 289,104,688 | 1.04% |
| 2025-07-08 | 16.26 | 16.39 | 16.20 | 16.36 | 16.31 | qfq | 7,959,501 | 129,925,239 | 0.12% |
| 2025-07-07 | 15.99 | 16.55 | 15.95 | 16.34 | 16.29 | qfq | 9,292,900 | 151,185,483 | 2.19% |
| 2025-07-04 | 16.51 | 16.60 | 15.97 | 15.99 | 15.94 | qfq | 12,070,400 | 195,048,873 | -3.79% |
| 2025-07-03 | 16.37 | 16.70 | 16.20 | 16.62 | 16.57 | qfq | 12,289,100 | 202,638,257 | 1.40% |
| 2025-07-02 | 16.58 | 16.68 | 16.30 | 16.39 | 16.34 | qfq | 10,166,700 | 166,708,240 | -2.09% |
| 2025-07-01 | 16.60 | 17.07 | 16.48 | 16.74 | 16.69 | qfq | 14,342,471 | 239,254,578 | 1.64% |
| 2025-06-30 | 16.56 | 16.60 | 16.36 | 16.47 | 16.42 | qfq | 9,706,371 | 159,574,238 | 0.24% |
| 2025-06-27 | 16.48 | 16.80 | 16.38 | 16.43 | 16.38 | qfq | 13,427,500 | 221,716,054 | -0.30% |
| 2025-06-26 | 16.79 | 17.06 | 16.48 | 16.48 | 16.43 | qfq | 23,134,336 | 387,530,555 | -1.85% |
| 2025-06-25 | 16.33 | 16.84 | 16.24 | 16.79 | 16.74 | qfq | 24,190,069 | 403,277,229 | 2.44% |
| 2025-06-24 | 15.98 | 16.44 | 15.81 | 16.39 | 16.34 | qfq | 20,727,598 | 336,458,318 | 3.34% |
| 2025-06-23 | 15.38 | 15.87 | 15.28 | 15.86 | 15.81 | qfq | 12,495,100 | 196,245,987 | 1.93% |
| 2025-06-20 | 15.42 | 16.10 | 15.40 | 15.56 | 15.51 | qfq | 14,629,092 | 229,883,355 | 0.65% |
| 2025-06-19 | 15.55 | 15.96 | 15.38 | 15.46 | 15.41 | qfq | 12,764,910 | 199,831,132 | -1.34% |
| 2025-06-18 | 15.83 | 15.86 | 15.46 | 15.67 | 15.62 | qfq | 12,370,301 | 193,195,829 | -1.76% |
| 2025-06-17 | 15.72 | 16.00 | 15.64 | 15.95 | 15.90 | qfq | 12,552,290 | 198,841,005 | 1.21% |
| 2025-06-16 | 15.70 | 15.80 | 15.56 | 15.76 | 15.71 | qfq | 8,735,300 | 137,287,565 | 0.25% |
| 2025-06-13 | 15.82 | 16.03 | 15.55 | 15.72 | 15.67 | qfq | 18,306,000 | 288,352,149 | -1.44% |
| 2025-06-12 | 15.86 | 16.12 | 15.76 | 15.95 | 15.90 | qfq | 22,621,236 | 359,230,780 | -1.05% |
| 2025-06-11 | 16.39 | 17.31 | 16.10 | 16.12 | 16.07 | qfq | 39,716,113 | 662,039,954 | 1.77% |
| 2025-06-10 | 15.72 | 16.30 | 15.67 | 15.84 | 15.69 | qfq | 21,838,368 | 349,292,636 | 0.57% |
| 2025-06-09 | 15.71 | 15.94 | 15.70 | 15.75 | 15.60 | qfq | 11,670,301 | 184,620,273 | 0.32% |
| 2025-06-06 | 15.66 | 15.95 | 15.56 | 15.70 | 15.55 | qfq | 13,805,933 | 217,620,691 | 0.06% |
| 2025-06-05 | 15.49 | 15.80 | 15.29 | 15.69 | 15.54 | qfq | 15,829,910 | 246,547,274 | 1.10% |
| 2025-06-04 | 15.01 | 15.88 | 14.97 | 15.52 | 15.37 | qfq | 20,141,501 | 312,070,581 | 3.47% |
| 2025-06-03 | 14.90 | 15.18 | 14.88 | 15.00 | 14.86 | qfq | 6,543,916 | 98,230,316 | -0.33% |
| 2025-05-30 | 15.40 | 15.48 | 14.96 | 15.05 | 14.91 | qfq | 11,304,600 | 171,140,599 | 0.13% |
| 2025-05-29 | 14.70 | 15.08 | 14.68 | 15.03 | 14.89 | qfq | 7,998,160 | 119,759,876 | 1.97% |
| 2025-05-28 | 14.93 | 15.08 | 14.72 | 14.74 | 14.60 | qfq | 7,168,700 | 106,832,532 | -1.34% |
| 2025-05-27 | 14.82 | 15.08 | 14.61 | 14.94 | 14.80 | qfq | 8,599,686 | 127,853,391 | 0.61% |
| 2025-05-26 | 14.68 | 14.96 | 14.65 | 14.85 | 14.71 | qfq | 7,593,586 | 112,217,517 | 1.02% |
| 2025-05-23 | 15.00 | 15.18 | 14.68 | 14.70 | 14.56 | qfq | 13,301,486 | 198,897,768 | -2.78% |
| 2025-05-22 | 15.90 | 15.90 | 15.08 | 15.12 | 14.98 | qfq | 25,662,516 | 395,657,652 | -5.85% |
| 2025-05-21 | 15.32 | 16.06 | 15.25 | 16.06 | 15.91 | qfq | 34,949,546 | 553,376,936 | 4.29% |
| 2025-05-20 | 15.16 | 15.60 | 15.01 | 15.40 | 15.25 | qfq | 12,115,500 | 185,647,935 | 1.58% |
| 2025-05-19 | 15.27 | 15.31 | 14.91 | 15.16 | 15.02 | qfq | 7,005,100 | 105,614,955 | -0.52% |
| 2025-05-16 | 15.30 | 15.50 | 15.11 | 15.24 | 15.10 | qfq | 7,983,033 | 122,743,801 | 0.46% |
| 2025-05-15 | 15.43 | 15.85 | 15.16 | 15.17 | 15.03 | qfq | 11,350,700 | 173,879,795 | -2.00% |
| 2025-05-14 | 15.63 | 15.67 | 15.36 | 15.48 | 15.33 | qfq | 9,362,920 | 145,022,381 | -0.58% |
| 2025-05-13 | 15.80 | 15.86 | 15.51 | 15.57 | 15.42 | qfq | 12,019,200 | 188,448,579 | -0.83% |
| 2025-05-12 | 15.70 | 15.77 | 15.45 | 15.70 | 15.55 | qfq | 15,682,900 | 244,900,783 | 2.15% |
| 2025-05-09 | 15.51 | 15.53 | 15.10 | 15.37 | 15.22 | qfq | 10,974,900 | 168,066,512 | -0.65% |
| 2025-05-08 | 15.18 | 15.52 | 15.09 | 15.47 | 15.32 | qfq | 12,865,484 | 198,203,670 | 1.24% |
| 2025-05-07 | 15.10 | 15.74 | 14.90 | 15.28 | 15.14 | qfq | 22,071,431 | 336,043,700 | 2.41% |
| 2025-05-06 | 14.46 | 14.92 | 14.40 | 14.92 | 14.78 | qfq | 10,844,449 | 160,154,260 | 4.26% |
| 2025-04-30 | 14.20 | 14.48 | 14.12 | 14.31 | 14.17 | qfq | 10,652,494 | 152,691,255 | 1.35% |
| 2025-04-29 | 14.35 | 14.43 | 14.05 | 14.12 | 13.99 | qfq | 11,733,190 | 165,889,761 | -1.47% |
| 2025-04-28 | 14.44 | 14.54 | 14.24 | 14.33 | 14.19 | qfq | 6,573,000 | 94,312,757 | -0.90% |
| 2025-04-25 | 14.32 | 14.62 | 14.32 | 14.46 | 14.32 | qfq | 6,043,200 | 87,661,685 | 0.56% |
| 2025-04-24 | 14.70 | 14.70 | 14.31 | 14.38 | 14.24 | qfq | 7,470,214 | 108,046,769 | -1.98% |
| 2025-04-23 | 14.53 | 14.80 | 14.51 | 14.67 | 14.53 | qfq | 11,916,600 | 174,500,794 | 1.88% |
| 2025-04-22 | 14.70 | 14.70 | 14.28 | 14.40 | 14.26 | qfq | 8,237,600 | 118,964,271 | -0.35% |
| 2025-04-21 | 14.11 | 14.45 | 13.95 | 14.45 | 14.31 | qfq | 7,024,100 | 100,313,065 | 2.56% |
| 2025-04-18 | 13.98 | 14.18 | 13.85 | 14.09 | 13.96 | qfq | 5,715,400 | 80,079,600 | 0.64% |
| 2025-04-17 | 13.87 | 14.21 | 13.87 | 14.00 | 13.87 | qfq | 7,955,600 | 112,050,285 | 0.43% |
| 2025-04-16 | 14.30 | 14.41 | 13.75 | 13.94 | 13.81 | qfq | 14,296,315 | 200,291,988 | -3.53% |
| 2025-04-15 | 14.58 | 14.88 | 14.39 | 14.45 | 14.31 | qfq | 14,893,456 | 217,669,625 | -0.82% |
| 2025-04-14 | 14.59 | 14.72 | 14.47 | 14.57 | 14.43 | qfq | 10,943,600 | 159,754,924 | 1.46% |
| 2025-04-11 | 13.97 | 14.55 | 13.85 | 14.36 | 14.22 | qfq | 12,723,806 | 181,464,652 | 1.77% |
| 2025-04-10 | 14.15 | 14.42 | 14.00 | 14.11 | 13.98 | qfq | 16,895,875 | 239,914,186 | 3.45% |
| 2025-04-09 | 13.15 | 13.81 | 12.08 | 13.64 | 13.51 | qfq | 19,586,200 | 255,726,288 | 2.40% |
| 2025-04-08 | 13.79 | 14.50 | 13.26 | 13.32 | 13.19 | qfq | 27,049,600 | 367,272,321 | -9.57% |
| 2025-04-07 | 14.75 | 15.25 | 14.73 | 14.73 | 14.59 | qfq | 6,854,100 | 101,470,777 | -10.02% |
| 2025-04-03 | 16.80 | 16.98 | 16.20 | 16.37 | 16.22 | qfq | 12,930,600 | 214,285,093 | -4.27% |
| 2025-04-02 | 16.91 | 17.30 | 16.86 | 17.10 | 16.94 | qfq | 13,043,368 | 223,733,594 | 1.54% |
| 2025-04-01 | 16.64 | 16.91 | 16.64 | 16.84 | 16.68 | qfq | 9,961,884 | 167,232,279 | 0.36% |
| 2025-03-31 | 16.41 | 16.83 | 15.90 | 16.78 | 16.62 | qfq | 18,759,650 | 306,580,018 | 1.21% |
| 2025-03-28 | 16.81 | 17.06 | 16.56 | 16.58 | 16.42 | qfq | 13,196,312 | 221,108,998 | -1.84% |
| 2025-03-27 | 17.75 | 17.78 | 16.83 | 16.89 | 16.73 | qfq | 21,406,400 | 366,245,835 | -5.11% |
| 2025-03-26 | 17.71 | 18.25 | 17.62 | 17.80 | 17.63 | qfq | 17,793,448 | 317,854,610 | -0.89% |
| 2025-03-25 | 19.04 | 19.08 | 17.80 | 17.96 | 17.79 | qfq | 32,730,779 | 599,635,545 | -7.42% |
| 2025-03-24 | 19.87 | 20.16 | 18.61 | 19.40 | 19.22 | qfq | 40,428,161 | 785,589,599 | -1.42% |
| 2025-03-21 | 20.70 | 20.79 | 19.54 | 19.68 | 19.49 | qfq | 57,023,200 | 1,140,485,926 | -5.97% |
| 2025-03-20 | 19.00 | 20.93 | 18.93 | 20.93 | 20.73 | qfq | 54,067,050 | 1,110,574,917 | 9.98% |
| 2025-03-19 | 19.79 | 19.98 | 18.97 | 19.03 | 18.85 | qfq | 45,954,022 | 885,876,771 | -5.75% |
| 2025-03-18 | 19.48 | 21.13 | 19.48 | 20.19 | 20.00 | qfq | 62,338,410 | 1,281,334,641 | 5.10% |
| 2025-03-17 | 20.00 | 20.40 | 19.05 | 19.21 | 19.03 | qfq | 40,384,616 | 795,352,521 | -1.13% |
| 2025-03-14 | 18.75 | 19.44 | 18.16 | 19.43 | 19.25 | qfq | 36,482,541 | 687,727,289 | 3.24% |
| 2025-03-13 | 18.60 | 19.01 | 18.40 | 18.82 | 18.64 | qfq | 30,668,384 | 575,120,976 | 0.97% |
| 2025-03-12 | 18.05 | 19.10 | 18.04 | 18.64 | 18.46 | qfq | 35,486,800 | 660,745,094 | 3.56% |
| 2025-03-11 | 17.85 | 18.22 | 17.71 | 18.00 | 17.83 | qfq | 13,246,071 | 237,377,997 | -0.72% |
| 2025-03-10 | 18.09 | 18.16 | 17.69 | 18.13 | 17.96 | qfq | 13,539,045 | 242,374,311 | 0.78% |
| 2025-03-07 | 18.34 | 18.49 | 17.84 | 17.99 | 17.82 | qfq | 20,120,325 | 366,126,762 | -1.69% |
| 2025-03-06 | 18.08 | 18.50 | 18.03 | 18.30 | 18.13 | qfq | 21,241,318 | 388,447,641 | 1.78% |
| 2025-03-05 | 18.05 | 18.05 | 17.56 | 17.98 | 17.81 | qfq | 14,534,391 | 258,398,613 | 0.11% |
| 2025-03-04 | 18.01 | 18.12 | 17.70 | 17.96 | 17.79 | qfq | 23,689,700 | 423,065,092 | -2.87% |
| 2025-03-03 | 18.30 | 18.99 | 17.85 | 18.49 | 18.32 | qfq | 29,079,809 | 539,006,850 | 2.10% |
| 2025-02-28 | 19.10 | 19.26 | 18.06 | 18.11 | 17.94 | qfq | 35,027,825 | 648,758,695 | -7.88% |
| 2025-02-27 | 20.07 | 20.32 | 19.29 | 19.66 | 19.47 | qfq | 38,915,826 | 767,921,601 | 0.15% |
| 2025-02-26 | 19.59 | 20.14 | 19.21 | 19.63 | 19.44 | qfq | 39,411,626 | 770,551,522 | -0.15% |
| 2025-02-25 | 18.20 | 20.32 | 17.94 | 19.66 | 19.47 | qfq | 53,798,736 | 1,043,409,949 | 4.97% |
| 2025-02-24 | 18.69 | 19.54 | 18.50 | 18.73 | 18.55 | qfq | 46,083,660 | 870,297,273 | -0.27% |
| 2025-02-21 | 18.13 | 19.73 | 17.71 | 18.78 | 18.60 | qfq | 76,027,427 | 1,405,309,526 | 4.04% |
| 2025-02-20 | 16.41 | 18.05 | 16.30 | 18.05 | 17.88 | qfq | 43,927,225 | 755,789,699 | 9.99% |
| 2025-02-19 | 16.24 | 16.52 | 16.10 | 16.41 | 16.25 | qfq | 23,145,485 | 377,832,523 | 0.80% |
| 2025-02-18 | 16.83 | 17.14 | 16.24 | 16.28 | 16.13 | qfq | 37,584,300 | 630,368,009 | -1.93% |
| 2025-02-17 | 16.04 | 16.74 | 16.02 | 16.60 | 16.44 | qfq | 23,673,000 | 389,028,478 | 4.14% |
| 2025-02-14 | 16.30 | 16.55 | 15.78 | 15.94 | 15.79 | qfq | 21,995,600 | 353,902,018 | -2.86% |
| 2025-02-13 | 16.57 | 16.84 | 16.38 | 16.41 | 16.25 | qfq | 23,464,305 | 389,488,779 | -0.97% |
| 2025-02-12 | 15.96 | 16.59 | 15.91 | 16.57 | 16.41 | qfq | 22,592,516 | 370,740,344 | 3.24% |
| 2025-02-11 | 16.22 | 16.27 | 15.97 | 16.05 | 15.90 | qfq | 15,910,400 | 256,407,628 | -0.99% |
| 2025-02-10 | 15.99 | 16.21 | 15.72 | 16.21 | 16.06 | qfq | 22,134,260 | 354,549,051 | 1.50% |
| 2025-02-07 | 15.72 | 16.20 | 15.72 | 15.97 | 15.82 | qfq | 28,977,459 | 463,790,418 | 2.18% |
| 2025-02-06 | 15.18 | 15.68 | 15.06 | 15.63 | 15.48 | qfq | 24,956,037 | 383,279,053 | 2.90% |
| 2025-02-05 | 15.70 | 16.00 | 14.97 | 15.19 | 15.05 | qfq | 31,838,211 | 484,140,642 | -6.52% |
| 2025-01-27 | 18.00 | 18.08 | 16.25 | 16.25 | 16.10 | qfq | 33,249,615 | 556,119,831 | -9.97% |
| 2025-01-24 | 17.30 | 18.65 | 17.02 | 18.05 | 17.88 | qfq | 41,877,196 | 752,209,667 | 2.79% |
| 2025-01-23 | 18.99 | 19.17 | 17.52 | 17.56 | 17.39 | qfq | 48,015,475 | 877,644,342 | -7.68% |
| 2025-01-22 | 18.95 | 19.48 | 18.62 | 19.02 | 18.84 | qfq | 51,231,895 | 974,610,641 | 4.22% |
| 2025-01-21 | 18.80 | 19.02 | 17.79 | 18.25 | 18.08 | qfq | 48,377,070 | 880,268,373 | -4.35% |
| 2025-01-20 | 18.36 | 19.88 | 18.11 | 19.08 | 18.90 | qfq | 61,097,448 | 1,167,928,604 | 3.36% |
| 2025-01-17 | 17.94 | 19.18 | 17.22 | 18.46 | 18.29 | qfq | 62,615,820 | 1,146,787,879 | 3.19% |
| 2025-01-16 | 17.66 | 18.27 | 17.36 | 17.89 | 17.72 | qfq | 43,860,909 | 784,639,884 | -0.50% |
| 2025-01-15 | 18.24 | 19.10 | 17.00 | 17.98 | 17.81 | qfq | 67,727,868 | 1,207,095,539 | -4.46% |
| 2025-01-14 | 18.44 | 19.30 | 17.58 | 18.82 | 18.64 | qfq | 77,075,155 | 1,430,720,799 | 2.06% |
| 2025-01-13 | 18.44 | 19.43 | 18.44 | 18.44 | 18.27 | qfq | 73,156,718 | 1,355,358,911 | -10.00% |
| 2025-01-10 | 22.77 | 23.59 | 20.49 | 20.49 | 20.30 | qfq | 87,144,405 | 1,880,630,274 | -10.01% |
| 2025-01-09 | 22.77 | 22.77 | 22.77 | 22.77 | 22.55 | qfq | 4,147,275 | 94,433,452 | 10.00% |
| 2025-01-08 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | qfq | 7,405,226 | 153,288,178 | 9.99% |
| 2025-01-07 | 17.00 | 18.82 | 16.94 | 18.82 | 18.64 | qfq | 39,264,340 | 716,509,966 | 9.99% |
| 2025-01-06 | 15.10 | 17.11 | 14.50 | 17.11 | 16.95 | qfq | 74,394,349 | 1,152,002,087 | 10.03% |
| 2025-01-03 | 13.81 | 15.55 | 13.58 | 15.55 | 15.40 | qfq | 69,727,078 | 1,046,420,159 | 9.97% |
| 2025-01-02 | 14.10 | 15.00 | 13.88 | 14.14 | 14.01 | qfq | 45,893,333 | 656,011,897 | 2.17% |
| 2024-12-31 | 13.34 | 14.32 | 13.17 | 13.84 | 13.71 | qfq | 41,035,761 | 579,709,016 | 6.30% |
| 2024-12-30 | 13.25 | 13.42 | 13.00 | 13.02 | 12.90 | qfq | 4,689,000 | 61,502,374 | -2.62% |
| 2024-12-27 | 13.23 | 13.50 | 13.16 | 13.37 | 13.24 | qfq | 7,090,842 | 94,793,794 | 0.83% |
| 2024-12-26 | 12.85 | 13.80 | 12.63 | 13.26 | 13.13 | qfq | 10,898,108 | 144,848,350 | 4.66% |
| 2024-12-25 | 12.91 | 12.96 | 12.55 | 12.67 | 12.55 | qfq | 4,117,590 | 52,219,211 | -2.39% |
| 2024-12-24 | 12.87 | 13.30 | 12.81 | 12.98 | 12.86 | qfq | 4,765,088 | 62,014,170 | 0.85% |
| 2024-12-23 | 13.09 | 13.38 | 12.85 | 12.87 | 12.75 | qfq | 6,854,525 | 89,590,170 | -1.61% |
| 2024-12-20 | 13.20 | 13.29 | 13.00 | 13.08 | 12.96 | qfq | 3,632,100 | 47,784,853 | -1.06% |
| 2024-12-19 | 13.03 | 13.28 | 12.98 | 13.22 | 13.09 | qfq | 3,796,357 | 49,809,847 | 0.53% |
| 2024-12-18 | 12.93 | 13.35 | 12.81 | 13.15 | 13.03 | qfq | 5,290,950 | 69,675,066 | 1.70% |
| 2024-12-17 | 13.51 | 13.59 | 12.91 | 12.93 | 12.81 | qfq | 6,817,486 | 89,770,667 | -5.07% |
| 2024-12-16 | 13.69 | 14.01 | 13.52 | 13.62 | 13.49 | qfq | 6,809,600 | 93,875,834 | -0.66% |
| 2024-12-13 | 13.53 | 13.96 | 13.46 | 13.71 | 13.58 | qfq | 9,408,149 | 129,486,677 | 0.66% |
| 2024-12-12 | 13.61 | 13.64 | 13.43 | 13.62 | 13.49 | qfq | 4,631,322 | 62,720,258 | 0.07% |
| 2024-12-11 | 13.51 | 13.63 | 13.50 | 13.61 | 13.48 | qfq | 4,615,693 | 62,664,004 | 0.74% |
| 2024-12-10 | 13.96 | 13.96 | 13.50 | 13.51 | 13.38 | qfq | 9,132,127 | 125,335,000 | -1.17% |
| 2024-12-09 | 13.83 | 13.91 | 13.60 | 13.67 | 13.54 | qfq | 9,826,588 | 135,105,761 | -1.87% |
| 2024-12-06 | 14.00 | 14.20 | 13.71 | 13.93 | 13.80 | qfq | 17,602,313 | 244,615,317 | -1.49% |
| 2024-12-05 | 13.68 | 14.14 | 13.56 | 14.14 | 14.01 | qfq | 21,710,357 | 302,413,369 | 3.97% |
| 2024-12-04 | 13.48 | 13.96 | 13.32 | 13.60 | 13.47 | qfq | 11,982,337 | 163,085,626 | 0.74% |
| 2024-12-03 | 13.46 | 13.65 | 13.29 | 13.50 | 13.37 | qfq | 5,651,551 | 75,988,083 | 0.30% |
| 2024-12-02 | 13.20 | 13.53 | 13.07 | 13.46 | 13.33 | qfq | 6,623,299 | 88,484,288 | 1.66% |
| 2024-11-29 | 13.12 | 13.25 | 12.85 | 13.24 | 13.11 | qfq | 5,482,886 | 71,856,716 | 1.07% |
| 2024-11-28 | 13.19 | 13.36 | 13.06 | 13.10 | 12.98 | qfq | 4,489,533 | 59,402,516 | -0.68% |
| 2024-11-27 | 13.08 | 13.19 | 12.69 | 13.19 | 13.07 | qfq | 5,418,008 | 70,099,623 | 0.08% |
| 2024-11-26 | 13.60 | 13.69 | 13.10 | 13.18 | 13.06 | qfq | 6,961,386 | 92,755,401 | -2.51% |
| 2024-11-25 | 13.02 | 13.56 | 12.95 | 13.52 | 13.39 | qfq | 8,690,900 | 115,542,171 | 4.00% |
| 2024-11-22 | 13.48 | 13.71 | 13.00 | 13.00 | 12.88 | qfq | 7,784,717 | 103,921,869 | -4.20% |
| 2024-11-21 | 13.22 | 13.63 | 13.22 | 13.57 | 13.44 | qfq | 8,233,028 | 111,059,624 | 2.11% |
| 2024-11-20 | 12.90 | 13.50 | 12.90 | 13.29 | 13.16 | qfq | 6,323,727 | 83,702,845 | 2.55% |
| 2024-11-19 | 12.61 | 12.96 | 12.52 | 12.96 | 12.84 | qfq | 5,103,436 | 64,946,623 | 3.02% |
| 2024-11-18 | 13.00 | 13.08 | 12.47 | 12.58 | 12.46 | qfq | 6,568,000 | 83,445,808 | -2.18% |
| 2024-11-15 | 13.02 | 13.28 | 12.85 | 12.86 | 12.74 | qfq | 5,900,000 | 77,148,931 | -1.23% |
| 2024-11-14 | 13.60 | 13.70 | 13.00 | 13.02 | 12.90 | qfq | 7,967,200 | 105,980,563 | -4.26% |
| 2024-11-13 | 13.31 | 13.63 | 13.21 | 13.60 | 13.47 | qfq | 7,530,800 | 101,258,353 | 0.74% |
| 2024-11-12 | 13.80 | 13.82 | 13.35 | 13.50 | 13.37 | qfq | 9,614,252 | 130,975,937 | -1.46% |
| 2024-11-11 | 13.37 | 13.74 | 13.34 | 13.70 | 13.57 | qfq | 8,795,053 | 119,382,519 | 2.24% |
| 2024-11-08 | 13.49 | 13.70 | 13.35 | 13.40 | 13.27 | qfq | 9,931,400 | 134,158,282 | -0.52% |
| 2024-11-07 | 13.54 | 13.72 | 13.39 | 13.47 | 13.34 | qfq | 10,856,301 | 146,694,092 | 1.13% |
| 2024-11-06 | 13.40 | 13.62 | 13.20 | 13.32 | 13.19 | qfq | 10,019,448 | 134,612,157 | -0.60% |
| 2024-11-05 | 13.10 | 13.49 | 13.00 | 13.40 | 13.27 | qfq | 11,254,726 | 149,524,355 | 3.00% |
| 2024-11-04 | 12.61 | 13.02 | 12.53 | 13.01 | 12.89 | qfq | 8,931,660 | 114,767,816 | 3.25% |
| 2024-11-01 | 12.79 | 12.94 | 12.51 | 12.60 | 12.48 | qfq | 6,992,339 | 88,890,246 | -2.33% |
| 2024-10-31 | 12.79 | 12.95 | 12.75 | 12.90 | 12.78 | qfq | 6,735,388 | 86,600,333 | 1.57% |
| 2024-10-30 | 12.61 | 12.82 | 12.50 | 12.70 | 12.58 | qfq | 6,343,981 | 80,462,521 | -0.24% |
| 2024-10-29 | 12.96 | 13.10 | 12.70 | 12.73 | 12.61 | qfq | 8,229,100 | 106,287,543 | -1.55% |
| 2024-10-28 | 12.94 | 13.10 | 12.80 | 12.93 | 12.81 | qfq | 7,319,190 | 94,284,977 | -0.46% |
| 2024-10-25 | 12.64 | 13.03 | 12.63 | 12.99 | 12.87 | qfq | 10,477,371 | 135,303,874 | 3.26% |
| 2024-10-24 | 12.77 | 12.88 | 12.51 | 12.58 | 12.46 | qfq | 5,831,439 | 73,666,220 | -1.49% |
| 2024-10-23 | 12.65 | 12.88 | 12.55 | 12.77 | 12.65 | qfq | 9,828,846 | 125,340,530 | 0.95% |
| 2024-10-22 | 12.71 | 12.85 | 12.56 | 12.65 | 12.53 | qfq | 16,955,207 | 214,968,269 | -3.21% |
| 2024-10-21 | 12.14 | 13.33 | 12.14 | 13.07 | 12.95 | qfq | 23,724,262 | 309,826,424 | 7.84% |
| 2024-10-18 | 11.80 | 12.34 | 11.80 | 12.12 | 12.01 | qfq | 7,212,145 | 86,886,220 | 2.11% |
| 2024-10-17 | 12.02 | 12.25 | 11.83 | 11.87 | 11.76 | qfq | 5,297,938 | 63,690,782 | -1.08% |
| 2024-10-16 | 12.11 | 12.23 | 11.88 | 12.00 | 11.89 | qfq | 5,394,813 | 65,165,583 | -2.20% |
| 2024-10-15 | 12.44 | 12.55 | 12.27 | 12.27 | 12.15 | qfq | 5,133,300 | 63,655,012 | -2.15% |
| 2024-10-14 | 12.16 | 12.73 | 12.11 | 12.54 | 12.42 | qfq | 9,471,333 | 118,104,788 | 3.29% |
| 2024-10-11 | 12.25 | 12.61 | 12.06 | 12.14 | 12.03 | qfq | 8,588,161 | 105,774,232 | -0.98% |
| 2024-10-10 | 12.20 | 12.80 | 12.11 | 12.26 | 12.14 | qfq | 7,141,888 | 88,449,891 | 0.41% |
| 2024-10-09 | 13.18 | 13.18 | 12.21 | 12.21 | 12.09 | qfq | 11,992,292 | 152,397,865 | -9.22% |
| 2024-10-08 | 13.96 | 13.98 | 12.77 | 13.45 | 13.32 | qfq | 19,491,900 | 260,987,843 | 5.82% |
| 2024-09-30 | 12.00 | 12.79 | 11.88 | 12.71 | 12.59 | qfq | 15,256,214 | 189,081,707 | 8.82% |
| 2024-09-27 | 11.28 | 11.86 | 11.23 | 11.68 | 11.57 | qfq | 9,276,531 | 106,978,376 | 4.94% |
| 2024-09-26 | 10.88 | 11.14 | 10.81 | 11.13 | 11.02 | qfq | 3,899,821 | 42,836,674 | 2.30% |
| 2024-09-25 | 10.93 | 11.14 | 10.88 | 10.88 | 10.78 | qfq | 5,049,369 | 55,632,072 | 0.18% |
| 2024-09-24 | 10.56 | 10.88 | 10.51 | 10.86 | 10.76 | qfq | 3,352,700 | 36,034,754 | 3.23% |
| 2024-09-23 | 10.57 | 10.62 | 10.45 | 10.52 | 10.42 | qfq | 1,507,459 | 15,892,611 | -0.19% |
| 2024-09-20 | 10.71 | 10.73 | 10.51 | 10.54 | 10.44 | qfq | 1,804,100 | 19,116,638 | -1.68% |
| 2024-09-19 | 10.57 | 10.79 | 10.52 | 10.72 | 10.62 | qfq | 2,095,500 | 22,371,515 | 2.10% |
| 2024-09-18 | 10.62 | 10.65 | 10.38 | 10.50 | 10.40 | qfq | 1,876,800 | 19,686,384 | -1.22% |
| 2024-09-13 | 10.89 | 10.92 | 10.62 | 10.63 | 10.53 | qfq | 2,144,729 | 22,976,897 | -2.21% |
| 2024-09-12 | 10.94 | 11.05 | 10.85 | 10.87 | 10.77 | qfq | 1,661,259 | 18,154,596 | -0.64% |
| 2024-09-11 | 10.81 | 11.01 | 10.72 | 10.94 | 10.84 | qfq | 2,571,600 | 28,087,082 | 1.11% |
| 2024-09-10 | 10.65 | 10.84 | 10.55 | 10.82 | 10.72 | qfq | 2,369,900 | 25,295,804 | 1.22% |
| 2024-09-09 | 10.75 | 10.82 | 10.62 | 10.69 | 10.59 | qfq | 1,798,500 | 19,240,220 | -0.65% |
| 2024-09-06 | 11.12 | 11.15 | 10.74 | 10.76 | 10.66 | qfq | 2,788,259 | 30,319,122 | -2.18% |
| 2024-09-05 | 11.14 | 11.20 | 10.93 | 11.00 | 10.90 | qfq | 3,449,100 | 37,988,064 | -0.63% |
| 2024-09-04 | 10.95 | 11.27 | 10.91 | 11.07 | 10.97 | qfq | 4,730,900 | 52,533,793 | 0.64% |
| 2024-09-03 | 10.69 | 11.04 | 10.69 | 11.00 | 10.90 | qfq | 4,215,464 | 46,121,098 | 2.42% |
| 2024-09-02 | 10.90 | 11.20 | 10.73 | 10.74 | 10.64 | qfq | 5,141,688 | 56,042,844 | 0.47% |
| 2024-08-30 | 10.65 | 10.84 | 10.65 | 10.69 | 10.59 | qfq | 4,360,800 | 46,902,611 | 0.28% |
| 2024-08-29 | 10.35 | 10.75 | 10.31 | 10.66 | 10.56 | qfq | 3,812,400 | 40,478,622 | 2.50% |
| 2024-08-28 | 10.25 | 10.47 | 10.14 | 10.40 | 10.30 | qfq | 2,349,400 | 24,341,524 | 1.56% |
| 2024-08-27 | 10.48 | 10.49 | 10.19 | 10.24 | 10.14 | qfq | 2,335,100 | 23,993,241 | -2.29% |
| 2024-08-26 | 10.12 | 10.62 | 10.08 | 10.48 | 10.38 | qfq | 4,620,200 | 48,377,069 | 3.05% |
| 2024-08-23 | 10.55 | 10.55 | 10.07 | 10.17 | 10.07 | qfq | 5,067,213 | 51,679,157 | -3.42% |
| 2024-08-22 | 10.63 | 10.71 | 10.48 | 10.53 | 10.43 | qfq | 3,674,688 | 38,944,484 | -0.66% |
| 2024-08-21 | 10.30 | 10.63 | 10.28 | 10.60 | 10.50 | qfq | 3,122,924 | 32,779,632 | 2.42% |
| 2024-08-20 | 10.45 | 10.52 | 10.27 | 10.35 | 10.25 | qfq | 1,957,100 | 20,270,509 | -1.24% |
| 2024-08-19 | 10.48 | 10.68 | 10.38 | 10.48 | 10.38 | qfq | 2,324,220 | 24,474,786 | 0.58% |
| 2024-08-16 | 10.55 | 10.68 | 10.41 | 10.42 | 10.32 | qfq | 2,110,181 | 22,196,460 | -0.67% |
| 2024-08-15 | 10.48 | 10.54 | 10.31 | 10.49 | 10.39 | qfq | 1,901,004 | 19,841,609 | -0.29% |
| 2024-08-14 | 10.50 | 10.59 | 10.44 | 10.52 | 10.42 | qfq | 1,562,324 | 16,417,536 | 0.19% |
| 2024-08-13 | 10.38 | 10.57 | 10.26 | 10.50 | 10.40 | qfq | 2,244,508 | 23,367,814 | 0.77% |
| 2024-08-12 | 10.38 | 10.59 | 10.26 | 10.42 | 10.32 | qfq | 3,190,287 | 33,313,312 | 1.17% |
| 2024-08-09 | 10.43 | 10.60 | 10.29 | 10.30 | 10.20 | qfq | 2,317,920 | 24,191,462 | -1.15% |
| 2024-08-08 | 10.44 | 10.49 | 10.27 | 10.42 | 10.32 | qfq | 1,387,600 | 14,421,262 | -0.29% |
| 2024-08-07 | 10.36 | 10.51 | 10.30 | 10.45 | 10.35 | qfq | 1,504,859 | 15,709,093 | 0.87% |
| 2024-08-06 | 10.29 | 10.47 | 10.25 | 10.36 | 10.26 | qfq | 1,447,700 | 14,948,091 | 1.57% |
| 2024-08-05 | 10.48 | 10.63 | 10.20 | 10.20 | 10.10 | qfq | 2,729,000 | 28,433,793 | -3.41% |
| 2024-08-02 | 10.65 | 10.79 | 10.54 | 10.56 | 10.46 | qfq | 1,919,900 | 20,469,435 | -1.40% |
| 2024-08-01 | 10.71 | 10.84 | 10.67 | 10.71 | 10.61 | qfq | 1,780,975 | 19,135,179 | -0.28% |
| 2024-07-31 | 10.41 | 10.74 | 10.41 | 10.74 | 10.64 | qfq | 2,302,222 | 24,526,471 | 2.78% |
| 2024-07-30 | 10.35 | 10.48 | 10.32 | 10.45 | 10.35 | qfq | 1,392,863 | 14,520,453 | 0.58% |
| 2024-07-29 | 10.59 | 10.59 | 10.38 | 10.39 | 10.29 | qfq | 1,377,800 | 14,395,839 | -0.86% |
| 2024-07-26 | 10.40 | 10.55 | 10.39 | 10.48 | 10.38 | qfq | 1,703,200 | 17,865,024 | 1.16% |
| 2024-07-25 | 10.12 | 10.40 | 10.12 | 10.36 | 10.26 | qfq | 2,032,600 | 20,921,118 | 2.37% |
| 2024-07-24 | 10.26 | 10.30 | 10.10 | 10.12 | 10.02 | qfq | 1,501,198 | 15,262,344 | -1.36% |
| 2024-07-23 | 10.25 | 10.55 | 10.24 | 10.26 | 10.16 | qfq | 2,685,257 | 27,926,673 | -0.39% |
| 2024-07-22 | 10.19 | 10.36 | 10.13 | 10.30 | 10.20 | qfq | 1,527,200 | 15,711,344 | 0.98% |
| 2024-07-19 | 10.18 | 10.28 | 10.09 | 10.20 | 10.10 | qfq | 1,448,100 | 14,768,946 | -0.29% |
| 2024-07-18 | 10.01 | 10.34 | 9.88 | 10.23 | 10.13 | qfq | 2,615,200 | 26,328,222 | 1.09% |
| 2024-07-17 | 10.22 | 10.28 | 10.10 | 10.12 | 10.02 | qfq | 1,136,675 | 11,553,617 | -1.08% |
| 2024-07-16 | 10.26 | 10.38 | 10.16 | 10.23 | 10.13 | qfq | 1,698,147 | 17,390,890 | -0.39% |
| 2024-07-15 | 10.60 | 10.60 | 10.26 | 10.27 | 10.17 | qfq | 1,678,447 | 17,368,225 | -2.56% |
| 2024-07-12 | 10.59 | 10.64 | 10.46 | 10.54 | 10.44 | qfq | 1,697,322 | 17,912,501 | -0.28% |
| 2024-07-11 | 10.36 | 10.65 | 10.36 | 10.57 | 10.47 | qfq | 2,889,600 | 30,447,983 | 3.93% |
| 2024-07-10 | 10.26 | 10.41 | 10.16 | 10.17 | 10.07 | qfq | 1,635,150 | 16,795,275 | -0.88% |
| 2024-07-09 | 10.18 | 10.30 | 9.89 | 10.26 | 10.16 | qfq | 2,664,067 | 27,058,503 | 0.88% |
| 2024-07-08 | 10.60 | 10.62 | 10.10 | 10.17 | 10.07 | qfq | 2,162,400 | 22,174,753 | -3.24% |
| 2024-07-05 | 10.51 | 10.58 | 10.33 | 10.51 | 10.41 | qfq | 1,123,600 | 11,746,133 | 0.38% |
| 2024-07-04 | 10.70 | 10.79 | 10.43 | 10.47 | 10.37 | qfq | 1,618,000 | 17,063,274 | -2.33% |
| 2024-07-03 | 10.84 | 10.95 | 10.68 | 10.72 | 10.62 | qfq | 1,433,381 | 15,438,441 | -1.56% |
| 2024-07-02 | 10.75 | 10.99 | 10.75 | 10.89 | 10.79 | qfq | 1,641,800 | 17,901,828 | 0.46% |
| 2024-07-01 | 10.75 | 10.86 | 10.60 | 10.84 | 10.74 | qfq | 1,428,600 | 15,326,737 | 0.65% |
| 2024-06-28 | 10.75 | 10.96 | 10.75 | 10.77 | 10.67 | qfq | 1,490,825 | 16,199,595 | 0.19% |
| 2024-06-27 | 10.99 | 11.02 | 10.75 | 10.75 | 10.65 | qfq | 2,399,200 | 26,144,850 | -3.24% |
| 2024-06-26 | 10.58 | 11.30 | 10.40 | 11.11 | 11.00 | qfq | 3,226,345 | 35,103,876 | 4.52% |
| 2024-06-25 | 10.55 | 10.74 | 10.54 | 10.63 | 10.53 | qfq | 1,799,625 | 19,172,465 | 0.38% |
| 2024-06-24 | 10.85 | 10.90 | 10.55 | 10.59 | 10.49 | qfq | 2,494,900 | 26,607,252 | -2.84% |
| 2024-06-21 | 10.86 | 11.20 | 10.79 | 10.90 | 10.80 | qfq | 2,295,022 | 25,072,293 | -0.18% |
| 2024-06-20 | 11.22 | 11.28 | 10.90 | 10.92 | 10.82 | qfq | 2,944,345 | 32,510,585 | -2.59% |
| 2024-06-19 | 11.32 | 11.38 | 11.19 | 11.21 | 11.10 | qfq | 1,932,200 | 21,773,370 | -1.06% |
| 2024-06-18 | 11.30 | 11.36 | 11.19 | 11.33 | 11.22 | qfq | 1,835,736 | 20,755,674 | 0.53% |
| 2024-06-17 | 11.15 | 11.35 | 11.10 | 11.27 | 11.16 | qfq | 2,057,953 | 23,186,816 | 0.36% |
| 2024-06-14 | 11.22 | 11.26 | 11.04 | 11.23 | 11.12 | qfq | 1,847,917 | 20,659,959 | -0.18% |
| 2024-06-13 | 11.28 | 11.45 | 11.13 | 11.25 | 11.14 | qfq | 4,500,636 | 50,547,393 | -2.17% |
| 2024-06-12 | 11.00 | 11.74 | 10.85 | 11.50 | 11.39 | qfq | 7,383,381 | 83,977,446 | 4.07% |
| 2024-06-11 | 11.03 | 11.06 | 10.78 | 11.05 | 10.80 | qfq | 2,036,757 | 22,320,683 | 1.28% |
| 2024-06-07 | 10.88 | 11.03 | 10.75 | 10.91 | 10.66 | qfq | 2,252,100 | 24,579,920 | 1.39% |
| 2024-06-06 | 11.25 | 11.37 | 10.65 | 10.76 | 10.52 | qfq | 4,575,279 | 49,755,758 | -4.19% |
| 2024-06-05 | 11.46 | 11.48 | 11.23 | 11.23 | 10.97 | qfq | 2,320,871 | 26,350,062 | -2.43% |
| 2024-06-04 | 11.51 | 11.60 | 11.23 | 11.51 | 11.25 | qfq | 4,239,996 | 48,228,949 | -0.43% |
| 2024-06-03 | 12.02 | 12.02 | 11.47 | 11.56 | 11.30 | qfq | 4,041,439 | 47,092,047 | -3.34% |
| 2024-05-31 | 12.05 | 12.05 | 11.92 | 11.96 | 11.69 | qfq | 1,779,800 | 21,329,782 | -0.17% |
| 2024-05-30 | 12.01 | 12.26 | 11.94 | 11.98 | 11.71 | qfq | 3,447,537 | 41,667,879 | 0.34% |
| 2024-05-29 | 11.90 | 12.03 | 11.79 | 11.94 | 11.67 | qfq | 2,283,382 | 27,227,819 | 0.76% |
| 2024-05-28 | 11.91 | 11.96 | 11.80 | 11.85 | 11.58 | qfq | 1,608,000 | 19,109,872 | -0.50% |
| 2024-05-27 | 11.80 | 11.91 | 11.60 | 11.91 | 11.64 | qfq | 2,029,100 | 23,874,529 | 0.85% |
| 2024-05-24 | 11.98 | 12.06 | 11.81 | 11.81 | 11.54 | qfq | 2,488,788 | 29,604,721 | -1.42% |
| 2024-05-23 | 12.37 | 12.39 | 11.94 | 11.98 | 11.71 | qfq | 4,255,219 | 51,358,182 | -3.07% |
| 2024-05-22 | 12.24 | 12.39 | 12.23 | 12.36 | 12.08 | qfq | 2,521,191 | 31,057,974 | 1.06% |
| 2024-05-21 | 12.35 | 12.35 | 12.14 | 12.23 | 11.95 | qfq | 2,416,054 | 29,475,622 | -0.97% |
| 2024-05-20 | 12.32 | 12.48 | 12.26 | 12.35 | 12.07 | qfq | 2,614,185 | 32,359,457 | 0.16% |
| 2024-05-17 | 12.23 | 12.33 | 12.16 | 12.33 | 12.05 | qfq | 2,873,591 | 35,211,547 | 0.57% |
| 2024-05-16 | 12.54 | 12.54 | 12.22 | 12.26 | 11.98 | qfq | 4,705,211 | 58,032,709 | -2.23% |
| 2024-05-15 | 12.46 | 12.54 | 12.37 | 12.54 | 12.25 | qfq | 3,146,020 | 39,162,361 | 0.24% |
| 2024-05-14 | 12.40 | 12.60 | 12.40 | 12.51 | 12.23 | qfq | 2,198,821 | 27,497,726 | 0.72% |
| 2024-05-13 | 12.71 | 12.71 | 12.40 | 12.42 | 12.14 | qfq | 3,981,900 | 49,663,881 | -2.97% |
| 2024-05-10 | 13.14 | 13.18 | 12.76 | 12.80 | 12.51 | qfq | 4,801,800 | 61,698,829 | -2.07% |
| 2024-05-09 | 12.63 | 13.25 | 12.63 | 13.07 | 12.77 | qfq | 7,404,229 | 96,739,378 | 3.32% |
| 2024-05-08 | 12.88 | 12.90 | 12.63 | 12.65 | 12.36 | qfq | 4,378,300 | 55,818,642 | -2.17% |
| 2024-05-07 | 12.75 | 12.95 | 12.70 | 12.93 | 12.64 | qfq | 4,747,620 | 61,009,404 | 0.62% |
| 2024-05-06 | 12.82 | 13.03 | 12.72 | 12.85 | 12.56 | qfq | 6,391,434 | 82,117,996 | 1.18% |
| 2024-04-30 | 13.18 | 13.20 | 12.70 | 12.70 | 12.41 | qfq | 10,942,791 | 140,637,842 | -5.86% |
| 2024-04-29 | 12.88 | 13.50 | 12.85 | 13.49 | 13.18 | qfq | 7,571,600 | 100,576,513 | 4.33% |
| 2024-04-26 | 12.88 | 13.09 | 12.60 | 12.93 | 12.64 | qfq | 7,271,385 | 93,748,773 | -2.56% |
| 2024-04-25 | 13.01 | 13.27 | 12.94 | 13.27 | 12.97 | qfq | 4,230,500 | 55,630,522 | 1.45% |
| 2024-04-24 | 12.85 | 13.08 | 12.72 | 13.08 | 12.78 | qfq | 3,758,225 | 48,622,566 | 2.35% |
| 2024-04-23 | 12.80 | 12.92 | 12.72 | 12.78 | 12.49 | qfq | 2,986,735 | 38,253,842 | 0.55% |
| 2024-04-22 | 12.80 | 12.91 | 12.39 | 12.71 | 12.42 | qfq | 3,724,534 | 47,319,928 | -1.63% |
| 2024-04-19 | 13.17 | 13.28 | 12.85 | 12.92 | 12.63 | qfq | 4,253,000 | 55,300,204 | -2.34% |
| 2024-04-18 | 13.05 | 13.40 | 12.84 | 13.23 | 12.93 | qfq | 6,527,897 | 86,143,062 | 0.84% |
| 2024-04-17 | 12.35 | 13.14 | 12.30 | 13.12 | 12.82 | qfq | 8,074,572 | 103,647,842 | 9.15% |
| 2024-04-16 | 13.30 | 13.30 | 11.97 | 12.02 | 11.75 | qfq | 10,243,953 | 126,625,598 | -9.62% |
| 2024-04-15 | 13.90 | 14.30 | 13.11 | 13.30 | 13.00 | qfq | 8,429,425 | 114,472,600 | -3.83% |
| 2024-04-12 | 14.45 | 14.55 | 13.80 | 13.83 | 13.52 | qfq | 8,134,884 | 114,494,924 | -3.82% |
| 2024-04-11 | 14.31 | 14.85 | 13.95 | 14.38 | 14.05 | qfq | 9,028,100 | 130,309,136 | -0.48% |
| 2024-04-10 | 15.03 | 15.07 | 14.26 | 14.45 | 14.12 | qfq | 11,379,516 | 165,496,347 | -4.11% |
| 2024-04-09 | 14.09 | 15.07 | 14.09 | 15.07 | 14.73 | qfq | 15,425,470 | 227,341,578 | 5.90% |
| 2024-04-08 | 14.38 | 14.75 | 14.19 | 14.23 | 13.91 | qfq | 8,212,134 | 119,054,651 | -1.73% |
| 2024-04-03 | 14.67 | 14.93 | 14.39 | 14.48 | 14.15 | qfq | 9,965,379 | 145,676,007 | -1.16% |
| 2024-04-02 | 14.60 | 15.06 | 14.47 | 14.65 | 14.32 | qfq | 16,766,259 | 246,976,351 | 1.24% |
| 2024-04-01 | 14.08 | 14.55 | 14.03 | 14.47 | 14.14 | qfq | 9,715,094 | 139,691,435 | 1.97% |
| 2024-03-29 | 13.78 | 14.36 | 13.73 | 14.19 | 13.87 | qfq | 11,367,393 | 161,014,163 | 4.96% |
| 2024-03-28 | 13.40 | 13.80 | 13.40 | 13.52 | 13.21 | qfq | 5,323,079 | 72,402,021 | 0.90% |
| 2024-03-27 | 14.09 | 14.18 | 13.40 | 13.40 | 13.10 | qfq | 7,579,946 | 104,042,410 | -5.57% |
| 2024-03-26 | 13.65 | 14.21 | 13.65 | 14.19 | 13.87 | qfq | 7,305,068 | 102,441,093 | 3.20% |
| 2024-03-25 | 14.20 | 14.32 | 13.75 | 13.75 | 13.44 | qfq | 8,405,784 | 118,052,789 | -4.84% |
| 2024-03-22 | 14.38 | 14.68 | 14.11 | 14.45 | 14.12 | qfq | 12,581,755 | 181,874,928 | 0.00% |
| 2024-03-21 | 14.26 | 14.63 | 14.09 | 14.45 | 14.12 | qfq | 11,993,079 | 172,664,990 | 1.83% |
| 2024-03-20 | 14.04 | 14.26 | 14.04 | 14.19 | 13.87 | qfq | 5,128,861 | 72,517,005 | 0.57% |
| 2024-03-19 | 14.23 | 14.43 | 14.10 | 14.11 | 13.79 | qfq | 7,476,706 | 106,502,067 | -0.49% |
| 2024-03-18 | 14.03 | 14.25 | 14.03 | 14.18 | 13.86 | qfq | 6,962,138 | 98,577,439 | 1.29% |
| 2024-03-15 | 13.85 | 14.01 | 13.73 | 14.00 | 13.68 | qfq | 4,726,972 | 65,554,459 | 0.72% |
| 2024-03-14 | 13.98 | 14.14 | 13.71 | 13.90 | 13.58 | qfq | 6,659,418 | 92,709,048 | -1.14% |
| 2024-03-13 | 14.15 | 14.29 | 14.03 | 14.06 | 13.74 | qfq | 8,636,431 | 122,178,173 | -1.54% |
| 2024-03-12 | 14.47 | 14.47 | 14.17 | 14.28 | 13.96 | qfq | 10,528,101 | 150,566,243 | -1.59% |
| 2024-03-11 | 13.94 | 14.75 | 13.94 | 14.51 | 14.18 | qfq | 16,638,706 | 238,926,411 | 4.16% |
| 2024-03-08 | 13.74 | 14.05 | 13.64 | 13.93 | 13.61 | qfq | 7,686,656 | 106,526,061 | 1.38% |
| 2024-03-07 | 14.18 | 14.25 | 13.72 | 13.74 | 13.43 | qfq | 11,093,002 | 155,164,210 | -2.41% |
| 2024-03-06 | 13.92 | 14.38 | 13.83 | 14.08 | 13.76 | qfq | 13,843,774 | 196,126,908 | 1.08% |
| 2024-03-05 | 13.98 | 14.30 | 13.82 | 13.93 | 13.61 | qfq | 14,004,529 | 196,787,795 | -2.18% |
| 2024-03-04 | 14.60 | 14.68 | 13.92 | 14.24 | 13.92 | qfq | 27,699,598 | 393,705,891 | -3.98% |
| 2024-03-01 | 14.83 | 14.83 | 14.18 | 14.83 | 14.49 | qfq | 35,047,458 | 511,679,390 | 10.01% |
| 2024-02-29 | 12.16 | 13.48 | 12.11 | 13.48 | 13.17 | qfq | 10,152,502 | 131,518,105 | 10.04% |
| 2024-02-28 | 12.88 | 13.34 | 12.20 | 12.25 | 11.97 | qfq | 11,170,336 | 143,840,140 | -4.00% |
| 2024-02-27 | 12.44 | 12.79 | 12.30 | 12.76 | 12.47 | qfq | 4,859,256 | 61,563,558 | 2.65% |
| 2024-02-26 | 12.33 | 12.67 | 12.30 | 12.43 | 12.15 | qfq | 5,115,631 | 63,871,259 | 0.81% |
| 2024-02-23 | 12.26 | 12.33 | 12.10 | 12.33 | 12.05 | qfq | 4,262,803 | 52,121,290 | 0.98% |
| 2024-02-22 | 12.07 | 12.34 | 12.02 | 12.21 | 11.93 | qfq | 3,636,650 | 44,206,531 | 0.49% |
| 2024-02-21 | 11.92 | 12.45 | 11.83 | 12.15 | 11.87 | qfq | 4,954,612 | 60,649,081 | 1.25% |
| 2024-02-20 | 12.01 | 12.10 | 11.66 | 12.00 | 11.73 | qfq | 3,579,388 | 42,638,123 | -0.50% |
| 2024-02-19 | 11.82 | 12.25 | 11.82 | 12.06 | 11.79 | qfq | 5,469,920 | 65,862,160 | 2.81% |
| 2024-02-08 | 10.83 | 11.76 | 10.71 | 11.73 | 11.46 | qfq | 7,207,450 | 81,974,304 | 8.31% |
| 2024-02-07 | 10.61 | 11.22 | 10.53 | 10.83 | 10.58 | qfq | 6,505,913 | 71,190,425 | 1.21% |
| 2024-02-06 | 9.77 | 10.84 | 9.63 | 10.70 | 10.46 | qfq | 7,038,449 | 72,234,487 | 6.36% |
| 2024-02-05 | 11.00 | 11.14 | 10.00 | 10.06 | 9.83 | qfq | 7,198,513 | 74,211,351 | -9.45% |
| 2024-02-02 | 11.79 | 11.86 | 10.61 | 11.11 | 10.86 | qfq | 5,324,765 | 59,845,290 | -4.80% |
| 2024-02-01 | 11.81 | 11.98 | 11.37 | 11.67 | 11.40 | qfq | 5,174,661 | 60,399,840 | -1.35% |
| 2024-01-31 | 12.80 | 12.91 | 11.69 | 11.83 | 11.56 | qfq | 6,660,993 | 81,383,248 | -7.07% |
| 2024-01-30 | 13.40 | 13.40 | 12.70 | 12.73 | 12.44 | qfq | 3,772,200 | 49,147,880 | -4.29% |
| 2024-01-29 | 13.88 | 13.88 | 13.24 | 13.30 | 13.00 | qfq | 4,075,400 | 54,878,411 | -3.62% |
| 2024-01-26 | 13.80 | 14.00 | 13.67 | 13.80 | 13.49 | qfq | 3,554,400 | 49,266,611 | 0.15% |
| 2024-01-25 | 13.45 | 13.81 | 13.22 | 13.78 | 13.47 | qfq | 4,853,149 | 65,863,868 | 2.30% |
| 2024-01-24 | 13.19 | 13.73 | 12.94 | 13.47 | 13.16 | qfq | 6,763,147 | 90,264,385 | 2.43% |
| 2024-01-23 | 13.13 | 13.22 | 12.61 | 13.15 | 12.85 | qfq | 6,989,639 | 90,506,631 | -0.23% |
| 2024-01-22 | 14.22 | 14.29 | 13.03 | 13.18 | 12.88 | qfq | 7,379,623 | 100,466,553 | -7.44% |
| 2024-01-19 | 14.43 | 14.75 | 14.22 | 14.24 | 13.92 | qfq | 4,598,205 | 66,329,276 | -1.45% |
| 2024-01-18 | 14.40 | 14.60 | 13.95 | 14.45 | 14.12 | qfq | 7,689,670 | 109,707,916 | -0.69% |
| 2024-01-17 | 15.06 | 15.06 | 14.55 | 14.55 | 14.22 | qfq | 6,189,959 | 91,589,565 | -3.83% |
| 2024-01-16 | 15.20 | 15.32 | 14.78 | 15.13 | 14.79 | qfq | 9,578,518 | 143,742,526 | -0.98% |
| 2024-01-15 | 14.96 | 15.48 | 14.81 | 15.28 | 14.93 | qfq | 11,443,286 | 173,761,714 | 1.06% |
| 2024-01-12 | 15.00 | 15.34 | 14.93 | 15.12 | 14.78 | qfq | 7,137,302 | 108,303,063 | 0.33% |
| 2024-01-11 | 14.74 | 15.16 | 14.51 | 15.07 | 14.73 | qfq | 6,950,294 | 103,806,665 | 3.08% |
| 2024-01-10 | 14.59 | 14.96 | 14.35 | 14.62 | 14.29 | qfq | 4,690,300 | 68,715,642 | -0.41% |
| 2024-01-09 | 14.55 | 14.96 | 14.51 | 14.68 | 14.35 | qfq | 3,673,244 | 54,070,839 | 0.75% |
| 2024-01-08 | 14.76 | 14.90 | 14.57 | 14.57 | 14.24 | qfq | 3,942,700 | 58,089,817 | -2.08% |
| 2024-01-05 | 15.01 | 15.33 | 14.81 | 14.88 | 14.54 | qfq | 6,300,700 | 94,893,685 | -0.60% |
| 2024-01-04 | 15.07 | 15.08 | 14.90 | 14.97 | 14.63 | qfq | 3,366,100 | 50,404,281 | -0.33% |
| 2024-01-03 | 14.99 | 15.15 | 14.91 | 15.02 | 14.68 | qfq | 3,472,275 | 52,138,763 | -0.46% |
| 2024-01-02 | 15.09 | 15.18 | 14.91 | 15.09 | 14.75 | qfq | 4,087,875 | 61,552,219 | 0.33% |
| 2023-12-29 | 14.97 | 15.10 | 14.86 | 15.04 | 14.70 | qfq | 5,159,400 | 77,398,398 | 0.60% |
| 2023-12-28 | 14.33 | 14.99 | 14.30 | 14.95 | 14.61 | qfq | 7,860,209 | 116,594,192 | 3.89% |
| 2023-12-27 | 14.51 | 14.51 | 14.16 | 14.39 | 14.06 | qfq | 3,681,215 | 52,660,971 | -0.55% |
| 2023-12-26 | 14.66 | 14.66 | 14.41 | 14.47 | 14.14 | qfq | 3,683,561 | 53,407,320 | -1.56% |
| 2023-12-25 | 14.44 | 15.07 | 14.41 | 14.70 | 14.37 | qfq | 5,943,698 | 87,632,292 | 1.59% |
| 2023-12-22 | 14.50 | 14.64 | 14.15 | 14.47 | 14.14 | qfq | 4,900,213 | 70,528,836 | -0.21% |
| 2023-12-21 | 14.03 | 14.64 | 14.00 | 14.50 | 14.17 | qfq | 5,711,869 | 81,937,827 | 3.06% |
| 2023-12-20 | 14.26 | 14.29 | 14.07 | 14.07 | 13.75 | qfq | 2,434,175 | 34,494,273 | -0.92% |
| 2023-12-19 | 14.05 | 14.25 | 13.96 | 14.20 | 13.88 | qfq | 2,865,600 | 40,530,424 | 1.07% |
| 2023-12-18 | 14.52 | 14.52 | 14.00 | 14.05 | 13.73 | qfq | 5,037,650 | 71,392,610 | -3.44% |
| 2023-12-15 | 14.69 | 14.80 | 14.50 | 14.55 | 14.22 | qfq | 2,613,200 | 38,248,488 | -0.68% |
| 2023-12-14 | 14.72 | 14.87 | 14.65 | 14.65 | 14.32 | qfq | 3,865,558 | 57,030,081 | 0.76% |
| 2023-12-13 | 14.65 | 14.66 | 14.43 | 14.54 | 14.21 | qfq | 2,764,025 | 40,184,728 | -0.55% |
| 2023-12-12 | 14.67 | 14.70 | 14.52 | 14.62 | 14.29 | qfq | 2,724,812 | 39,804,377 | -0.61% |
| 2023-12-11 | 14.53 | 14.71 | 14.17 | 14.71 | 14.38 | qfq | 6,079,132 | 87,623,549 | 0.96% |
| 2023-12-08 | 14.78 | 14.99 | 14.57 | 14.57 | 14.24 | qfq | 5,606,364 | 82,640,698 | -0.82% |
| 2023-12-07 | 14.93 | 14.96 | 14.64 | 14.69 | 14.36 | qfq | 5,108,576 | 75,362,983 | -1.14% |
| 2023-12-06 | 14.51 | 15.28 | 14.51 | 14.86 | 14.52 | qfq | 9,141,000 | 137,559,570 | 1.78% |
| 2023-12-05 | 14.65 | 14.89 | 14.57 | 14.60 | 14.27 | qfq | 4,521,712 | 66,574,314 | -0.82% |
| 2023-12-04 | 14.81 | 14.93 | 14.70 | 14.72 | 14.39 | qfq | 6,100,703 | 90,161,947 | -0.88% |
| 2023-12-01 | 14.95 | 15.02 | 14.80 | 14.85 | 14.51 | qfq | 4,597,115 | 68,317,969 | -0.80% |
| 2023-11-30 | 15.17 | 15.20 | 14.83 | 14.97 | 14.63 | qfq | 7,113,029 | 106,620,102 | -1.58% |
| 2023-11-29 | 15.68 | 15.68 | 15.14 | 15.21 | 14.86 | qfq | 12,015,790 | 183,838,276 | -2.87% |
| 2023-11-28 | 14.93 | 15.80 | 14.70 | 15.66 | 15.30 | qfq | 15,072,345 | 232,082,990 | 5.81% |
| 2023-11-27 | 14.87 | 14.88 | 14.65 | 14.80 | 14.46 | qfq | 4,014,669 | 59,250,573 | -0.40% |
| 2023-11-24 | 15.00 | 15.08 | 14.76 | 14.86 | 14.52 | qfq | 4,592,298 | 68,329,693 | -1.39% |
| 2023-11-23 | 14.75 | 15.18 | 14.75 | 15.07 | 14.73 | qfq | 4,370,960 | 65,589,330 | 1.82% |
| 2023-11-22 | 14.90 | 15.04 | 14.80 | 14.80 | 14.46 | qfq | 3,191,400 | 47,519,449 | -1.07% |
| 2023-11-21 | 15.03 | 15.16 | 14.89 | 14.96 | 14.62 | qfq | 4,041,000 | 60,841,105 | -0.47% |
| 2023-11-20 | 14.94 | 15.06 | 14.90 | 15.03 | 14.69 | qfq | 3,410,215 | 51,121,952 | 0.47% |
| 2023-11-17 | 14.75 | 15.00 | 14.73 | 14.96 | 14.62 | qfq | 3,296,881 | 49,207,917 | 1.15% |
| 2023-11-16 | 15.01 | 15.07 | 14.77 | 14.79 | 14.45 | qfq | 3,613,221 | 53,841,301 | -1.86% |
| 2023-11-15 | 15.01 | 15.13 | 14.97 | 15.07 | 14.73 | qfq | 3,673,800 | 55,319,879 | 1.34% |
| 2023-11-14 | 14.99 | 15.04 | 14.79 | 14.87 | 14.53 | qfq | 2,922,401 | 43,519,997 | -0.73% |
| 2023-11-13 | 14.86 | 15.03 | 14.86 | 14.98 | 14.64 | qfq | 2,821,617 | 42,196,209 | 0.81% |
| 2023-11-10 | 14.90 | 14.92 | 14.69 | 14.86 | 14.52 | qfq | 3,104,989 | 46,046,118 | -0.07% |
| 2023-11-09 | 14.93 | 15.02 | 14.83 | 14.87 | 14.53 | qfq | 3,023,900 | 45,088,951 | -0.67% |
| 2023-11-08 | 14.90 | 15.08 | 14.76 | 14.97 | 14.63 | qfq | 4,173,100 | 62,346,813 | 0.47% |
| 2023-11-07 | 14.99 | 14.99 | 14.81 | 14.90 | 14.56 | qfq | 4,033,350 | 59,990,963 | -0.67% |
| 2023-11-06 | 14.58 | 15.03 | 14.58 | 15.00 | 14.66 | qfq | 7,293,132 | 108,302,889 | 3.52% |
| 2023-11-03 | 14.31 | 14.58 | 14.25 | 14.49 | 14.16 | qfq | 4,618,007 | 66,955,336 | 1.76% |
| 2023-11-02 | 14.41 | 14.54 | 14.24 | 14.24 | 13.92 | qfq | 4,289,900 | 61,729,623 | -0.97% |
| 2023-11-01 | 14.36 | 14.46 | 14.27 | 14.38 | 14.05 | qfq | 3,315,800 | 47,657,222 | 0.07% |
| 2023-10-31 | 14.30 | 14.48 | 14.25 | 14.37 | 14.04 | qfq | 4,829,015 | 69,357,163 | 0.63% |
| 2023-10-30 | 14.25 | 14.35 | 14.07 | 14.28 | 13.96 | qfq | 3,928,329 | 55,962,332 | 0.00% |
| 2023-10-27 | 13.80 | 14.33 | 13.70 | 14.28 | 13.96 | qfq | 4,545,377 | 64,218,446 | 2.81% |
| 2023-10-26 | 13.73 | 13.90 | 13.44 | 13.89 | 13.57 | qfq | 3,166,782 | 43,189,641 | 0.43% |
| 2023-10-25 | 13.70 | 14.04 | 13.66 | 13.83 | 13.52 | qfq | 3,807,300 | 52,889,704 | 1.84% |
| 2023-10-24 | 13.18 | 13.62 | 13.18 | 13.58 | 13.27 | qfq | 3,512,850 | 47,333,704 | 2.96% |
| 2023-10-23 | 13.97 | 14.02 | 13.11 | 13.19 | 12.89 | qfq | 6,443,441 | 86,450,674 | -6.12% |
| 2023-10-20 | 13.82 | 14.30 | 13.82 | 14.05 | 13.73 | qfq | 4,023,567 | 56,866,653 | 1.15% |
| 2023-10-19 | 13.98 | 14.14 | 13.89 | 13.89 | 13.57 | qfq | 2,468,188 | 34,527,884 | -1.00% |
| 2023-10-18 | 14.31 | 14.33 | 14.01 | 14.03 | 13.71 | qfq | 3,241,200 | 45,766,837 | -2.30% |
| 2023-10-17 | 14.31 | 14.59 | 14.26 | 14.36 | 14.03 | qfq | 3,996,200 | 57,632,712 | 0.35% |
| 2023-10-16 | 14.49 | 14.49 | 14.26 | 14.31 | 13.98 | qfq | 3,537,206 | 50,758,125 | -1.31% |
| 2023-10-13 | 14.63 | 14.63 | 14.33 | 14.50 | 14.17 | qfq | 3,380,792 | 48,805,345 | -1.09% |
| 2023-10-12 | 14.44 | 14.66 | 14.33 | 14.66 | 14.33 | qfq | 5,284,607 | 76,849,927 | 1.95% |
| 2023-10-11 | 14.47 | 14.64 | 14.32 | 14.38 | 14.05 | qfq | 2,950,866 | 42,667,070 | -0.07% |
| 2023-10-10 | 14.46 | 14.55 | 14.38 | 14.39 | 14.06 | qfq | 2,877,000 | 41,542,900 | -0.35% |
| 2023-10-09 | 14.35 | 14.48 | 14.30 | 14.44 | 14.11 | qfq | 3,257,126 | 46,927,664 | 0.56% |
| 2023-09-28 | 14.29 | 14.40 | 14.21 | 14.36 | 14.03 | qfq | 2,875,508 | 41,222,800 | 0.84% |
| 2023-09-27 | 14.12 | 14.35 | 14.02 | 14.24 | 13.92 | qfq | 2,868,961 | 40,836,422 | 1.35% |
| 2023-09-26 | 14.04 | 14.16 | 14.01 | 14.05 | 13.73 | qfq | 2,100,600 | 29,579,178 | -0.07% |
| 2023-09-25 | 14.24 | 14.24 | 13.96 | 14.06 | 13.74 | qfq | 2,836,383 | 39,850,778 | -1.33% |
| 2023-09-22 | 13.87 | 14.26 | 13.81 | 14.25 | 13.93 | qfq | 3,724,600 | 52,471,164 | 2.74% |
| 2023-09-21 | 13.99 | 14.10 | 13.84 | 13.87 | 13.55 | qfq | 2,596,084 | 36,196,512 | -1.00% |
| 2023-09-20 | 14.04 | 14.17 | 14.00 | 14.01 | 13.69 | qfq | 2,617,030 | 36,854,769 | -0.21% |
| 2023-09-19 | 14.27 | 14.33 | 13.98 | 14.04 | 13.72 | qfq | 3,110,900 | 43,821,913 | -1.89% |
| 2023-09-18 | 14.04 | 14.42 | 13.94 | 14.31 | 13.98 | qfq | 3,782,694 | 54,000,487 | 2.00% |
| 2023-09-15 | 14.12 | 14.20 | 13.96 | 14.03 | 13.71 | qfq | 1,690,100 | 23,754,802 | -0.28% |
| 2023-09-14 | 14.20 | 14.27 | 13.97 | 14.07 | 13.75 | qfq | 2,437,009 | 34,318,061 | -0.92% |
| 2023-09-13 | 14.48 | 14.54 | 14.11 | 14.20 | 13.88 | qfq | 3,747,800 | 53,570,752 | -2.27% |
| 2023-09-12 | 14.46 | 14.64 | 14.41 | 14.53 | 14.20 | qfq | 3,716,492 | 54,044,138 | 0.76% |
| 2023-09-11 | 14.21 | 14.48 | 14.11 | 14.42 | 14.09 | qfq | 3,336,800 | 47,917,594 | 1.55% |
| 2023-09-08 | 14.11 | 14.32 | 14.11 | 14.20 | 13.88 | qfq | 2,110,000 | 30,000,098 | 0.00% |
| 2023-09-07 | 14.56 | 14.56 | 14.20 | 14.20 | 13.88 | qfq | 3,420,272 | 48,988,186 | -2.47% |
| 2023-09-06 | 14.51 | 14.59 | 14.39 | 14.56 | 14.23 | qfq | 3,100,894 | 44,950,928 | 0.14% |
| 2023-09-05 | 14.53 | 14.56 | 14.35 | 14.54 | 14.21 | qfq | 3,626,967 | 52,462,702 | 0.14% |
| 2023-09-04 | 14.50 | 14.66 | 14.19 | 14.52 | 14.19 | qfq | 5,763,136 | 83,109,769 | 1.89% |
| 2023-09-01 | 14.35 | 14.43 | 14.18 | 14.25 | 13.93 | qfq | 3,409,985 | 48,576,272 | -0.90% |
| 2023-08-31 | 14.47 | 14.52 | 14.23 | 14.38 | 14.05 | qfq | 3,115,037 | 44,665,709 | -0.69% |
| 2023-08-30 | 14.38 | 14.65 | 14.38 | 14.48 | 14.15 | qfq | 3,568,435 | 51,848,771 | 0.42% |
| 2023-08-29 | 14.05 | 14.46 | 14.01 | 14.42 | 14.09 | qfq | 3,988,965 | 57,077,122 | 2.71% |
| 2023-08-28 | 14.45 | 14.58 | 13.98 | 14.04 | 13.72 | qfq | 6,533,509 | 93,598,508 | 1.96% |
| 2023-08-25 | 13.94 | 14.08 | 13.72 | 13.77 | 13.46 | qfq | 3,035,900 | 42,121,630 | -1.43% |
| 2023-08-24 | 13.89 | 14.14 | 13.82 | 13.97 | 13.65 | qfq | 3,835,300 | 53,679,780 | 1.01% |
| 2023-08-23 | 14.30 | 14.30 | 13.81 | 13.83 | 13.52 | qfq | 5,100,925 | 71,378,685 | -3.29% |
| 2023-08-22 | 14.60 | 14.69 | 14.05 | 14.30 | 13.97 | qfq | 7,730,670 | 110,372,841 | -1.24% |
| 2023-08-21 | 14.87 | 14.99 | 14.48 | 14.48 | 14.15 | qfq | 3,812,216 | 56,090,454 | -1.96% |
| 2023-08-18 | 15.15 | 15.27 | 14.77 | 14.77 | 14.43 | qfq | 3,593,014 | 53,795,167 | -2.51% |
| 2023-08-17 | 15.07 | 15.20 | 14.92 | 15.15 | 14.81 | qfq | 2,898,398 | 43,706,377 | 0.40% |
| 2023-08-16 | 15.02 | 15.27 | 15.02 | 15.09 | 14.75 | qfq | 2,357,312 | 35,737,619 | -0.40% |
| 2023-08-15 | 15.35 | 15.56 | 15.08 | 15.15 | 14.81 | qfq | 4,232,319 | 64,346,226 | -1.88% |
| 2023-08-14 | 15.60 | 15.60 | 15.29 | 15.44 | 15.09 | qfq | 4,031,230 | 62,096,540 | -1.53% |
| 2023-08-11 | 16.07 | 16.11 | 15.68 | 15.68 | 15.32 | qfq | 4,088,700 | 64,630,919 | -1.69% |
| 2023-08-10 | 15.74 | 16.22 | 15.72 | 15.95 | 15.59 | qfq | 6,584,588 | 105,511,006 | 0.82% |
| 2023-08-09 | 16.28 | 16.38 | 15.76 | 15.82 | 15.46 | qfq | 9,723,433 | 155,098,398 | -3.77% |
| 2023-08-08 | 16.30 | 16.60 | 15.96 | 16.44 | 16.07 | qfq | 8,500,917 | 138,241,674 | 0.92% |
| 2023-08-07 | 16.18 | 16.36 | 16.02 | 16.29 | 15.92 | qfq | 3,857,918 | 62,605,097 | 0.68% |
| 2023-08-04 | 16.20 | 16.33 | 16.11 | 16.18 | 15.81 | qfq | 3,583,600 | 58,084,381 | -0.12% |
| 2023-08-03 | 16.10 | 16.26 | 16.09 | 16.20 | 15.83 | qfq | 2,565,827 | 41,554,095 | 0.06% |
| 2023-08-02 | 16.30 | 16.37 | 16.06 | 16.19 | 15.82 | qfq | 4,858,852 | 78,635,662 | -0.98% |
| 2023-08-01 | 16.81 | 16.82 | 16.21 | 16.35 | 15.98 | qfq | 6,903,898 | 113,345,994 | -2.85% |
| 2023-07-31 | 16.73 | 17.12 | 16.56 | 16.83 | 16.45 | qfq | 6,149,971 | 103,676,633 | -0.06% |
| 2023-07-28 | 16.50 | 16.87 | 16.43 | 16.84 | 16.46 | qfq | 4,103,100 | 68,477,277 | 2.12% |
| 2023-07-27 | 16.61 | 16.87 | 16.46 | 16.49 | 16.11 | qfq | 2,600,331 | 43,250,386 | -1.08% |
| 2023-07-26 | 16.92 | 16.98 | 16.64 | 16.67 | 16.29 | qfq | 2,312,200 | 38,751,511 | -1.77% |
| 2023-07-25 | 16.91 | 17.05 | 16.81 | 16.97 | 16.58 | qfq | 2,286,600 | 38,719,603 | 1.62% |
| 2023-07-24 | 16.80 | 16.88 | 16.59 | 16.70 | 16.32 | qfq | 2,063,098 | 34,533,227 | -0.54% |
| 2023-07-21 | 16.89 | 17.12 | 16.77 | 16.79 | 16.41 | qfq | 3,290,829 | 55,627,014 | -1.00% |
| 2023-07-20 | 17.22 | 17.39 | 16.96 | 16.96 | 16.57 | qfq | 3,685,563 | 63,319,527 | -1.05% |
| 2023-07-19 | 17.22 | 17.47 | 16.99 | 17.14 | 16.75 | qfq | 3,817,064 | 65,327,738 | -0.46% |
| 2023-07-18 | 17.04 | 17.41 | 16.88 | 17.22 | 16.83 | qfq | 4,631,476 | 79,544,501 | 1.12% |