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
光华科技002741.SZ
最近收盘价24.802026-07-17
最近交易日2026-07-17
成交量（股）25,400,432
成交额（元）655,708,165
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-12 | cash_dividend | 0.1 | — | — | — | 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 | 27.16 | 27.38 | 24.65 | 24.80 | 24.80 | qfq | 25,400,432 | 655,708,165 | -8.86% |
| 2026-07-16 | 27.90 | 29.17 | 26.85 | 27.21 | 27.21 | qfq | 23,219,768 | 645,283,852 | -4.89% |
| 2026-07-15 | 29.99 | 30.20 | 28.50 | 28.61 | 28.61 | qfq | 23,821,731 | 697,057,990 | -3.02% |
| 2026-07-14 | 27.31 | 29.95 | 27.25 | 29.50 | 29.50 | qfq | 33,270,198 | 945,767,726 | 7.74% |
| 2026-07-13 | 29.94 | 30.67 | 27.38 | 27.38 | 27.38 | qfq | 31,947,272 | 918,261,430 | -9.99% |
| 2026-07-10 | 33.15 | 33.33 | 30.42 | 30.42 | 30.42 | qfq | 36,639,633 | 1,166,756,400 | -6.40% |
| 2026-07-09 | 31.72 | 32.88 | 29.90 | 32.50 | 32.50 | qfq | 38,289,217 | 1,197,227,787 | 4.54% |
| 2026-07-08 | 33.69 | 33.85 | 30.51 | 31.09 | 31.09 | qfq | 36,282,232 | 1,152,685,142 | -4.98% |
| 2026-07-07 | 31.65 | 34.78 | 31.50 | 32.72 | 32.72 | qfq | 48,418,218 | 1,616,674,760 | 3.48% |
| 2026-07-06 | 33.50 | 33.98 | 31.05 | 31.62 | 31.62 | qfq | 34,963,539 | 1,121,931,254 | -5.16% |
| 2026-07-03 | 32.93 | 35.30 | 32.05 | 33.34 | 33.34 | qfq | 46,503,902 | 1,556,376,127 | -2.94% |
| 2026-07-02 | 34.15 | 36.88 | 33.01 | 34.35 | 34.35 | qfq | 48,350,815 | 1,695,794,122 | -3.48% |
| 2026-07-01 | 35.90 | 36.96 | 34.90 | 35.59 | 35.59 | qfq | 49,801,010 | 1,795,302,094 | -0.42% |
| 2026-06-30 | 34.60 | 36.50 | 33.30 | 35.74 | 35.74 | qfq | 53,003,340 | 1,872,172,644 | 1.53% |
| 2026-06-29 | 38.46 | 39.40 | 35.20 | 35.20 | 35.20 | qfq | 53,066,027 | 1,937,302,346 | -10.00% |
| 2026-06-26 | 36.01 | 39.50 | 35.90 | 39.11 | 39.11 | qfq | 76,484,750 | 2,891,380,063 | 6.13% |
| 2026-06-25 | 35.44 | 37.00 | 34.27 | 36.85 | 36.85 | qfq | 76,021,300 | 2,736,723,834 | 5.38% |
| 2026-06-24 | 34.99 | 36.50 | 34.11 | 34.97 | 34.97 | qfq | 79,635,064 | 2,792,404,534 | -6.50% |
| 2026-06-23 | 40.00 | 40.31 | 37.40 | 37.40 | 37.40 | qfq | 34,750,504 | 1,316,775,479 | -10.01% |
| 2026-06-22 | 41.15 | 42.15 | 38.66 | 41.56 | 41.56 | qfq | 87,419,849 | 3,556,974,550 | 0.63% |
| 2026-06-18 | 39.79 | 41.48 | 38.41 | 41.30 | 41.30 | qfq | 113,792,660 | 4,547,987,986 | 4.72% |
| 2026-06-17 | 38.68 | 39.44 | 38.65 | 39.44 | 39.44 | qfq | 20,605,436 | 806,009,465 | 10.01% |
| 2026-06-16 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | qfq | 4,680,166 | 167,783,951 | 10.00% |
| 2026-06-15 | 31.16 | 32.59 | 31.10 | 32.59 | 32.59 | qfq | 33,533,375 | 1,079,626,968 | 9.99% |
| 2026-06-12 | 28.15 | 30.39 | 27.39 | 29.63 | 29.63 | qfq | 74,238,404 | 2,171,946,058 | 7.24% |
| 2026-06-11 | 28.39 | 28.80 | 27.40 | 27.63 | 27.63 | qfq | 41,465,223 | 1,159,773,768 | -3.22% |
| 2026-06-10 | 28.38 | 28.97 | 27.86 | 28.55 | 28.55 | qfq | 47,968,544 | 1,363,627,405 | 0.85% |
| 2026-06-09 | 26.50 | 28.31 | 26.30 | 28.31 | 28.31 | qfq | 33,480,010 | 916,365,446 | 9.98% |
| 2026-06-08 | 26.66 | 27.12 | 25.31 | 25.74 | 25.74 | qfq | 47,934,224 | 1,254,506,764 | -8.01% |
| 2026-06-05 | 27.85 | 29.18 | 27.01 | 27.98 | 27.98 | qfq | 44,004,188 | 1,242,539,941 | -1.58% |
| 2026-06-04 | 27.72 | 28.96 | 27.56 | 28.43 | 28.43 | qfq | 38,470,381 | 1,081,902,062 | 0.74% |
| 2026-06-03 | 27.31 | 29.10 | 26.85 | 28.22 | 28.22 | qfq | 53,986,396 | 1,516,562,430 | 3.94% |
| 2026-06-02 | 27.25 | 27.94 | 26.25 | 27.15 | 27.15 | qfq | 38,418,115 | 1,040,368,263 | -0.73% |
| 2026-06-01 | 28.36 | 29.20 | 27.15 | 27.35 | 27.35 | qfq | 51,136,507 | 1,419,620,361 | -5.23% |
| 2026-05-29 | 30.40 | 30.50 | 28.51 | 28.86 | 28.86 | qfq | 72,196,520 | 2,122,600,743 | -7.38% |
| 2026-05-28 | 29.00 | 31.16 | 28.85 | 31.16 | 31.16 | qfq | 81,773,222 | 2,454,351,721 | 4.04% |
| 2026-05-27 | 27.81 | 30.23 | 27.48 | 29.95 | 29.95 | qfq | 85,966,687 | 2,486,252,665 | 6.47% |
| 2026-05-26 | 28.00 | 29.08 | 27.27 | 28.13 | 28.13 | qfq | 101,634,621 | 2,841,854,515 | 0.82% |
| 2026-05-25 | 26.75 | 27.90 | 26.68 | 27.90 | 27.90 | qfq | 44,388,293 | 1,228,318,822 | 10.02% |
| 2026-05-22 | 23.90 | 25.36 | 23.77 | 25.36 | 25.36 | qfq | 75,450,870 | 1,889,963,344 | 10.02% |
| 2026-05-21 | 23.91 | 25.12 | 22.96 | 23.05 | 23.05 | qfq | 44,545,269 | 1,074,842,338 | -2.21% |
| 2026-05-20 | 22.96 | 23.80 | 22.90 | 23.57 | 23.57 | qfq | 26,294,269 | 617,874,440 | 1.95% |
| 2026-05-19 | 23.60 | 23.68 | 22.75 | 23.12 | 23.12 | qfq | 30,593,600 | 706,892,325 | -3.26% |
| 2026-05-18 | 22.62 | 24.45 | 22.50 | 23.90 | 23.90 | qfq | 37,186,575 | 882,876,279 | 4.87% |
| 2026-05-15 | 22.78 | 23.80 | 22.57 | 22.79 | 22.79 | qfq | 28,486,139 | 659,855,968 | 0.04% |
| 2026-05-14 | 23.60 | 23.60 | 22.74 | 22.78 | 22.78 | qfq | 27,251,418 | 628,432,840 | -3.72% |
| 2026-05-13 | 22.25 | 23.99 | 22.25 | 23.66 | 23.66 | qfq | 44,888,857 | 1,048,647,271 | 5.20% |
| 2026-05-12 | 22.85 | 22.87 | 21.91 | 22.49 | 22.49 | qfq | 26,640,373 | 593,569,024 | -1.62% |
| 2026-05-11 | 22.20 | 23.07 | 22.13 | 22.86 | 22.76 | qfq | 34,176,048 | 776,348,978 | 3.30% |
| 2026-05-08 | 22.21 | 22.60 | 22.04 | 22.13 | 22.03 | qfq | 24,114,642 | 536,562,767 | -1.38% |
| 2026-05-07 | 22.22 | 22.75 | 22.05 | 22.44 | 22.34 | qfq | 28,519,719 | 638,956,936 | 0.09% |
| 2026-05-06 | 22.13 | 22.65 | 21.85 | 22.42 | 22.32 | qfq | 34,266,321 | 762,900,905 | 3.32% |
| 2026-04-30 | 21.76 | 22.18 | 21.58 | 21.70 | 21.61 | qfq | 24,952,930 | 544,651,514 | -0.23% |
| 2026-04-29 | 21.80 | 21.91 | 21.19 | 21.75 | 21.65 | qfq | 33,627,203 | 725,534,619 | -0.73% |
| 2026-04-28 | 22.05 | 22.35 | 21.23 | 21.91 | 21.81 | qfq | 42,287,295 | 925,809,732 | -1.57% |
| 2026-04-27 | 20.10 | 22.26 | 20.10 | 22.26 | 22.16 | qfq | 38,773,980 | 831,968,594 | 9.98% |
| 2026-04-24 | 20.01 | 20.41 | 19.93 | 20.24 | 20.15 | qfq | 15,268,686 | 307,751,532 | -0.15% |
| 2026-04-23 | 20.40 | 20.69 | 19.95 | 20.27 | 20.18 | qfq | 26,865,261 | 546,904,641 | 0.40% |
| 2026-04-22 | 19.97 | 20.38 | 19.88 | 20.19 | 20.10 | qfq | 19,415,794 | 390,893,971 | 1.10% |
| 2026-04-21 | 19.44 | 20.17 | 19.28 | 19.97 | 19.88 | qfq | 20,183,771 | 400,563,274 | 1.89% |
| 2026-04-20 | 19.50 | 19.97 | 19.41 | 19.60 | 19.51 | qfq | 14,257,962 | 281,221,810 | 0.31% |
| 2026-04-17 | 19.11 | 19.65 | 19.09 | 19.54 | 19.45 | qfq | 15,356,550 | 298,189,030 | 1.56% |
| 2026-04-16 | 18.95 | 19.33 | 18.68 | 19.24 | 19.16 | qfq | 16,135,673 | 308,806,179 | 2.61% |
| 2026-04-15 | 19.72 | 19.85 | 18.70 | 18.75 | 18.67 | qfq | 21,268,196 | 404,279,956 | -4.82% |
| 2026-04-14 | 19.00 | 20.18 | 19.00 | 19.70 | 19.61 | qfq | 25,349,591 | 496,769,489 | 4.12% |
| 2026-04-13 | 18.05 | 18.98 | 17.99 | 18.92 | 18.84 | qfq | 15,580,100 | 289,237,814 | 4.82% |
| 2026-04-10 | 17.50 | 18.25 | 17.49 | 18.05 | 17.97 | qfq | 12,872,451 | 232,062,587 | 3.80% |
| 2026-04-09 | 17.40 | 17.54 | 17.29 | 17.39 | 17.31 | qfq | 6,475,300 | 112,746,261 | -1.19% |
| 2026-04-08 | 17.36 | 17.60 | 17.32 | 17.60 | 17.52 | qfq | 9,321,438 | 162,954,029 | 3.29% |
| 2026-04-07 | 16.75 | 17.18 | 16.75 | 17.04 | 16.97 | qfq | 11,293,319 | 192,354,971 | 3.21% |
| 2026-04-03 | 17.25 | 17.39 | 16.41 | 16.51 | 16.44 | qfq | 13,052,928 | 217,159,122 | -3.96% |
| 2026-04-02 | 17.71 | 17.87 | 17.07 | 17.19 | 17.11 | qfq | 17,212,040 | 298,763,611 | -5.29% |
| 2026-04-01 | 18.28 | 18.28 | 17.95 | 18.15 | 18.07 | qfq | 8,787,874 | 159,124,802 | 1.57% |
| 2026-03-31 | 18.75 | 18.76 | 17.83 | 17.87 | 17.79 | qfq | 15,894,975 | 288,043,645 | -4.54% |
| 2026-03-30 | 18.58 | 18.94 | 18.35 | 18.72 | 18.64 | qfq | 8,816,933 | 164,283,426 | -0.37% |
| 2026-03-27 | 18.01 | 18.91 | 18.00 | 18.79 | 18.71 | qfq | 12,910,763 | 239,753,220 | 2.79% |
| 2026-03-26 | 18.05 | 18.66 | 17.96 | 18.28 | 18.20 | qfq | 12,856,858 | 235,804,606 | 0.99% |
| 2026-03-25 | 17.94 | 18.26 | 17.87 | 18.10 | 18.02 | qfq | 11,031,401 | 199,114,065 | 1.57% |
| 2026-03-24 | 17.82 | 17.96 | 17.03 | 17.82 | 17.74 | qfq | 13,050,777 | 227,996,757 | 2.00% |
| 2026-03-23 | 18.00 | 18.48 | 17.40 | 17.47 | 17.39 | qfq | 16,110,367 | 287,368,086 | -5.62% |
| 2026-03-20 | 18.98 | 19.17 | 18.47 | 18.51 | 18.43 | qfq | 12,246,062 | 230,190,923 | -2.17% |
| 2026-03-19 | 19.59 | 19.63 | 18.90 | 18.92 | 18.84 | qfq | 16,941,401 | 325,415,620 | -5.12% |
| 2026-03-18 | 19.99 | 20.08 | 19.53 | 19.94 | 19.85 | qfq | 12,847,875 | 253,564,469 | 0.05% |
| 2026-03-17 | 21.00 | 21.15 | 19.90 | 19.93 | 19.84 | qfq | 17,498,423 | 356,239,550 | -5.10% |
| 2026-03-16 | 20.55 | 21.00 | 20.40 | 21.00 | 20.91 | qfq | 13,292,461 | 276,337,723 | 1.94% |
| 2026-03-13 | 20.43 | 21.25 | 20.40 | 20.60 | 20.51 | qfq | 14,601,862 | 304,309,488 | -0.05% |
| 2026-03-12 | 21.01 | 21.01 | 20.34 | 20.61 | 20.52 | qfq | 12,288,517 | 253,115,449 | -2.09% |
| 2026-03-11 | 20.84 | 21.48 | 20.80 | 21.05 | 20.96 | qfq | 13,689,653 | 289,861,308 | 1.10% |
| 2026-03-10 | 20.66 | 21.02 | 20.59 | 20.82 | 20.73 | qfq | 13,133,365 | 273,488,152 | 2.41% |
| 2026-03-09 | 20.51 | 20.59 | 19.60 | 20.33 | 20.24 | qfq | 23,213,161 | 464,265,772 | -2.87% |
| 2026-03-06 | 21.03 | 21.21 | 20.86 | 20.93 | 20.84 | qfq | 10,554,313 | 221,523,989 | -1.04% |
| 2026-03-05 | 21.35 | 21.58 | 20.89 | 21.15 | 21.06 | qfq | 11,366,826 | 240,865,967 | 0.95% |
| 2026-03-04 | 20.32 | 21.29 | 20.32 | 20.95 | 20.86 | qfq | 15,642,470 | 326,837,549 | 1.01% |
| 2026-03-03 | 22.31 | 22.38 | 20.70 | 20.74 | 20.65 | qfq | 22,586,199 | 479,859,709 | -6.58% |
| 2026-03-02 | 22.42 | 22.70 | 21.85 | 22.20 | 22.10 | qfq | 17,464,134 | 388,703,967 | -2.80% |
| 2026-02-27 | 22.96 | 23.20 | 22.48 | 22.84 | 22.74 | qfq | 19,752,826 | 448,776,766 | -1.42% |
| 2026-02-26 | 23.45 | 23.65 | 23.11 | 23.17 | 23.07 | qfq | 29,633,157 | 690,123,974 | -0.47% |
| 2026-02-25 | 22.17 | 23.74 | 22.11 | 23.28 | 23.18 | qfq | 43,984,804 | 1,017,663,848 | 5.63% |
| 2026-02-24 | 21.45 | 22.21 | 21.23 | 22.04 | 21.94 | qfq | 19,407,238 | 424,446,369 | 4.01% |
| 2026-02-13 | 20.75 | 21.60 | 20.70 | 21.19 | 21.10 | qfq | 14,172,824 | 301,156,902 | 1.58% |
| 2026-02-12 | 20.83 | 20.96 | 20.69 | 20.86 | 20.77 | qfq | 6,780,833 | 141,429,840 | 0.14% |
| 2026-02-11 | 20.69 | 21.04 | 20.60 | 20.83 | 20.74 | qfq | 8,625,300 | 180,210,104 | 0.82% |
| 2026-02-10 | 20.85 | 20.98 | 20.62 | 20.66 | 20.57 | qfq | 7,262,100 | 151,072,611 | -0.58% |
| 2026-02-09 | 20.73 | 20.88 | 20.67 | 20.78 | 20.69 | qfq | 7,745,786 | 160,953,177 | 1.27% |
| 2026-02-06 | 20.10 | 20.74 | 19.97 | 20.52 | 20.43 | qfq | 8,855,782 | 181,397,698 | 1.23% |
| 2026-02-05 | 20.80 | 20.98 | 20.22 | 20.27 | 20.18 | qfq | 11,273,305 | 230,173,619 | -3.15% |
| 2026-02-04 | 20.70 | 21.18 | 20.63 | 20.93 | 20.84 | qfq | 9,088,600 | 189,441,445 | 0.29% |
| 2026-02-03 | 20.70 | 20.88 | 20.48 | 20.87 | 20.78 | qfq | 9,409,708 | 195,032,300 | 2.45% |
| 2026-02-02 | 21.02 | 21.25 | 20.35 | 20.37 | 20.28 | qfq | 12,723,213 | 264,311,666 | -4.28% |
| 2026-01-30 | 21.41 | 21.61 | 20.58 | 21.28 | 21.19 | qfq | 17,708,600 | 373,042,819 | -1.75% |
| 2026-01-29 | 22.23 | 22.43 | 21.60 | 21.66 | 21.57 | qfq | 15,948,927 | 350,352,798 | -3.00% |
| 2026-01-28 | 22.12 | 22.54 | 21.99 | 22.33 | 22.23 | qfq | 15,399,580 | 343,014,245 | 0.54% |
| 2026-01-27 | 22.60 | 22.60 | 21.40 | 22.21 | 22.11 | qfq | 20,006,496 | 437,664,327 | -2.03% |
| 2026-01-26 | 23.23 | 23.31 | 22.37 | 22.67 | 22.57 | qfq | 22,136,136 | 502,195,953 | -2.24% |
| 2026-01-23 | 22.67 | 23.19 | 22.17 | 23.19 | 23.09 | qfq | 30,447,735 | 695,316,750 | 1.62% |
| 2026-01-22 | 22.64 | 22.84 | 22.41 | 22.82 | 22.72 | qfq | 19,888,670 | 450,485,385 | 0.53% |
| 2026-01-21 | 21.70 | 22.84 | 21.53 | 22.70 | 22.60 | qfq | 25,756,074 | 577,225,279 | 3.99% |
| 2026-01-20 | 22.37 | 22.50 | 21.61 | 21.83 | 21.73 | qfq | 24,815,297 | 544,380,738 | -3.02% |
| 2026-01-19 | 22.31 | 22.76 | 22.20 | 22.51 | 22.41 | qfq | 28,744,589 | 646,463,506 | 1.76% |
| 2026-01-16 | 21.78 | 22.32 | 21.46 | 22.12 | 22.02 | qfq | 29,040,874 | 635,414,004 | 1.70% |
| 2026-01-15 | 21.15 | 21.89 | 21.02 | 21.75 | 21.65 | qfq | 28,801,351 | 624,354,393 | 2.30% |
| 2026-01-14 | 20.92 | 21.92 | 20.85 | 21.26 | 21.17 | qfq | 27,664,813 | 590,615,293 | 1.58% |
| 2026-01-13 | 21.42 | 21.82 | 20.80 | 20.93 | 20.84 | qfq | 20,867,329 | 442,375,640 | -2.97% |
| 2026-01-12 | 21.33 | 21.63 | 20.98 | 21.57 | 21.48 | qfq | 21,478,694 | 457,887,705 | 0.56% |
| 2026-01-09 | 21.55 | 21.72 | 21.40 | 21.45 | 21.36 | qfq | 18,348,030 | 395,391,040 | -1.15% |
| 2026-01-08 | 21.56 | 22.09 | 21.44 | 21.70 | 21.61 | qfq | 18,288,594 | 398,350,743 | 0.05% |
| 2026-01-07 | 21.94 | 22.16 | 21.60 | 21.69 | 21.60 | qfq | 21,099,053 | 460,085,639 | -0.28% |
| 2026-01-06 | 21.12 | 22.50 | 21.03 | 21.75 | 21.65 | qfq | 31,394,433 | 684,440,190 | 4.12% |
| 2026-01-05 | 20.17 | 20.92 | 20.15 | 20.89 | 20.80 | qfq | 18,834,152 | 388,216,716 | 4.14% |
| 2025-12-31 | 20.39 | 20.50 | 19.97 | 20.06 | 19.97 | qfq | 11,349,949 | 228,191,485 | -1.18% |
| 2025-12-30 | 20.33 | 20.50 | 20.22 | 20.30 | 20.21 | qfq | 11,165,185 | 226,940,116 | -0.68% |
| 2025-12-29 | 20.71 | 20.91 | 20.38 | 20.44 | 20.35 | qfq | 12,660,100 | 260,231,963 | -0.82% |
| 2025-12-26 | 20.90 | 21.09 | 20.55 | 20.61 | 20.52 | qfq | 19,556,370 | 406,828,644 | 0.24% |
| 2025-12-25 | 20.52 | 20.64 | 20.15 | 20.56 | 20.47 | qfq | 13,805,685 | 281,661,570 | 0.19% |
| 2025-12-24 | 20.34 | 20.65 | 20.30 | 20.52 | 20.43 | qfq | 12,684,527 | 260,178,152 | 0.93% |
| 2025-12-23 | 20.17 | 20.55 | 20.02 | 20.33 | 20.24 | qfq | 13,733,758 | 279,066,524 | 0.49% |
| 2025-12-22 | 20.03 | 20.36 | 19.90 | 20.23 | 20.14 | qfq | 11,233,081 | 227,155,889 | 1.15% |
| 2025-12-19 | 20.22 | 20.35 | 19.93 | 20.00 | 19.91 | qfq | 13,577,498 | 272,476,790 | -0.70% |
| 2025-12-18 | 20.17 | 20.73 | 20.11 | 20.14 | 20.05 | qfq | 12,188,679 | 248,041,828 | -1.52% |
| 2025-12-17 | 19.83 | 20.50 | 19.69 | 20.45 | 20.36 | qfq | 14,528,475 | 292,004,974 | 3.07% |
| 2025-12-16 | 20.61 | 20.63 | 19.69 | 19.84 | 19.75 | qfq | 17,169,826 | 342,917,696 | -3.69% |
| 2025-12-15 | 20.90 | 21.16 | 20.55 | 20.60 | 20.51 | qfq | 13,183,595 | 273,617,240 | -2.14% |
| 2025-12-12 | 21.22 | 21.46 | 20.62 | 21.05 | 20.96 | qfq | 16,437,931 | 345,407,598 | -0.43% |
| 2025-12-11 | 21.73 | 21.88 | 21.12 | 21.14 | 21.05 | qfq | 13,624,367 | 292,924,977 | -2.22% |
| 2025-12-10 | 22.08 | 22.08 | 21.40 | 21.62 | 21.53 | qfq | 15,429,581 | 333,341,752 | -2.08% |
| 2025-12-09 | 22.43 | 22.75 | 22.01 | 22.08 | 21.98 | qfq | 16,395,314 | 366,142,848 | -1.87% |
| 2025-12-08 | 21.30 | 22.78 | 21.23 | 22.50 | 22.40 | qfq | 28,318,537 | 627,968,920 | 6.03% |
| 2025-12-05 | 21.56 | 21.70 | 20.97 | 21.22 | 21.13 | qfq | 17,361,811 | 368,783,618 | -1.67% |
| 2025-12-04 | 21.90 | 22.05 | 21.35 | 21.58 | 21.49 | qfq | 13,242,387 | 286,042,689 | -1.73% |
| 2025-12-03 | 22.93 | 23.00 | 21.74 | 21.96 | 21.86 | qfq | 20,733,652 | 459,504,923 | -3.68% |
| 2025-12-02 | 23.00 | 23.29 | 22.72 | 22.80 | 22.70 | qfq | 14,313,739 | 327,639,599 | -1.08% |
| 2025-12-01 | 23.00 | 23.64 | 22.89 | 23.05 | 22.95 | qfq | 26,240,002 | 608,986,085 | 0.13% |
| 2025-11-28 | 22.49 | 23.24 | 22.06 | 23.02 | 22.92 | qfq | 38,908,881 | 888,804,815 | 1.81% |
| 2025-11-27 | 21.50 | 23.52 | 21.33 | 22.61 | 22.51 | qfq | 62,924,198 | 1,444,857,842 | 5.75% |
| 2025-11-26 | 21.77 | 21.99 | 21.31 | 21.38 | 21.29 | qfq | 23,283,128 | 503,140,421 | -2.37% |
| 2025-11-25 | 21.49 | 22.35 | 21.39 | 21.90 | 21.80 | qfq | 36,882,678 | 807,067,702 | 3.84% |
| 2025-11-24 | 22.00 | 22.10 | 20.32 | 21.09 | 21.00 | qfq | 50,728,115 | 1,060,584,567 | -4.74% |
| 2025-11-21 | 24.43 | 24.60 | 22.14 | 22.14 | 22.04 | qfq | 51,412,477 | 1,172,506,480 | -10.00% |
| 2025-11-20 | 23.59 | 26.05 | 23.49 | 24.60 | 24.49 | qfq | 71,548,979 | 1,805,017,627 | 3.89% |
| 2025-11-19 | 23.60 | 24.55 | 23.45 | 23.68 | 23.58 | qfq | 37,367,573 | 890,900,159 | -1.46% |
| 2025-11-18 | 24.69 | 24.88 | 23.74 | 24.03 | 23.92 | qfq | 60,748,781 | 1,474,382,785 | 0.63% |
| 2025-11-17 | 23.99 | 24.84 | 23.10 | 23.88 | 23.78 | qfq | 66,539,585 | 1,592,585,205 | 3.06% |
| 2025-11-14 | 22.53 | 23.66 | 22.29 | 23.17 | 23.07 | qfq | 41,100,609 | 946,556,287 | 2.39% |
| 2025-11-13 | 21.67 | 22.97 | 21.67 | 22.63 | 22.53 | qfq | 33,104,902 | 745,354,676 | 3.38% |
| 2025-11-12 | 22.04 | 22.06 | 21.03 | 21.89 | 21.79 | qfq | 19,288,838 | 416,809,706 | -1.13% |
| 2025-11-11 | 21.65 | 22.38 | 21.51 | 22.14 | 22.04 | qfq | 27,177,847 | 600,280,606 | 2.59% |
| 2025-11-10 | 21.85 | 22.17 | 21.43 | 21.58 | 21.49 | qfq | 16,001,210 | 347,964,859 | -1.51% |
| 2025-11-07 | 21.71 | 22.19 | 21.38 | 21.91 | 21.81 | qfq | 22,030,208 | 482,335,978 | 0.23% |
| 2025-11-06 | 20.82 | 22.06 | 20.76 | 21.86 | 21.76 | qfq | 32,824,178 | 708,071,716 | 5.00% |
| 2025-11-05 | 20.20 | 21.06 | 20.10 | 20.82 | 20.73 | qfq | 10,869,718 | 224,719,647 | 1.02% |
| 2025-11-04 | 21.21 | 21.40 | 20.47 | 20.61 | 20.52 | qfq | 15,001,766 | 311,724,595 | -3.19% |
| 2025-11-03 | 21.99 | 22.00 | 20.98 | 21.29 | 21.20 | qfq | 16,963,462 | 360,381,562 | -1.66% |
| 2025-10-31 | 21.21 | 22.48 | 21.13 | 21.65 | 21.56 | qfq | 32,770,502 | 721,842,773 | 2.07% |
| 2025-10-30 | 21.15 | 21.57 | 20.90 | 21.21 | 21.12 | qfq | 18,293,658 | 388,737,279 | 0.24% |
| 2025-10-29 | 20.84 | 21.25 | 20.84 | 21.16 | 21.07 | qfq | 15,836,030 | 334,274,243 | 1.54% |
| 2025-10-28 | 20.50 | 21.25 | 20.36 | 20.84 | 20.75 | qfq | 20,416,016 | 427,032,161 | 1.17% |
| 2025-10-27 | 20.76 | 21.14 | 20.52 | 20.60 | 20.51 | qfq | 16,151,000 | 335,703,003 | 0.15% |
| 2025-10-24 | 20.49 | 20.60 | 20.30 | 20.57 | 20.48 | qfq | 12,215,423 | 250,181,307 | 1.23% |
| 2025-10-23 | 20.38 | 20.47 | 19.69 | 20.32 | 20.23 | qfq | 13,656,863 | 273,309,603 | -0.25% |
| 2025-10-22 | 20.89 | 21.06 | 20.33 | 20.37 | 20.28 | qfq | 20,041,101 | 412,271,701 | -4.32% |
| 2025-10-21 | 21.35 | 21.49 | 21.01 | 21.29 | 21.20 | qfq | 15,536,266 | 329,906,057 | -0.88% |
| 2025-10-20 | 21.37 | 21.97 | 20.90 | 21.48 | 21.39 | qfq | 21,657,904 | 463,725,960 | 2.87% |
| 2025-10-17 | 21.80 | 22.00 | 20.87 | 20.88 | 20.79 | qfq | 25,646,621 | 547,111,911 | -6.37% |
| 2025-10-16 | 22.03 | 22.79 | 21.15 | 22.30 | 22.20 | qfq | 45,545,666 | 998,015,806 | 1.27% |
| 2025-10-15 | 21.45 | 22.19 | 21.40 | 22.02 | 21.92 | qfq | 22,763,078 | 495,990,814 | 3.43% |
| 2025-10-14 | 21.42 | 21.81 | 20.91 | 21.29 | 21.20 | qfq | 20,888,671 | 446,539,907 | 0.42% |
| 2025-10-13 | 20.00 | 21.23 | 19.98 | 21.20 | 21.11 | qfq | 17,677,851 | 366,554,573 | -0.47% |
| 2025-10-10 | 22.80 | 22.80 | 21.12 | 21.30 | 21.21 | qfq | 33,394,580 | 724,723,915 | -7.23% |
| 2025-10-09 | 22.45 | 23.23 | 22.40 | 22.96 | 22.86 | qfq | 31,041,221 | 711,203,897 | 3.56% |
| 2025-09-30 | 22.10 | 22.80 | 22.00 | 22.17 | 22.07 | qfq | 17,164,716 | 384,335,650 | -0.05% |
| 2025-09-29 | 21.60 | 22.35 | 21.60 | 22.18 | 22.08 | qfq | 14,905,649 | 329,204,910 | 2.69% |
| 2025-09-26 | 22.11 | 22.34 | 21.60 | 21.60 | 21.51 | qfq | 16,647,494 | 364,974,688 | -2.96% |
| 2025-09-25 | 22.47 | 22.69 | 22.26 | 22.26 | 22.16 | qfq | 17,788,837 | 399,181,214 | -1.20% |
| 2025-09-24 | 21.50 | 22.58 | 21.40 | 22.53 | 22.43 | qfq | 27,338,018 | 606,060,764 | 3.40% |
| 2025-09-23 | 22.58 | 22.70 | 21.00 | 21.79 | 21.69 | qfq | 34,020,634 | 741,838,053 | -4.43% |
| 2025-09-22 | 22.59 | 23.33 | 22.48 | 22.80 | 22.70 | qfq | 20,820,494 | 472,966,782 | 1.06% |
| 2025-09-19 | 22.50 | 23.18 | 22.35 | 22.56 | 22.46 | qfq | 26,673,184 | 606,415,477 | 0.27% |
| 2025-09-18 | 22.85 | 23.36 | 22.28 | 22.50 | 22.40 | qfq | 36,127,529 | 826,803,967 | -2.05% |
| 2025-09-17 | 23.23 | 23.23 | 22.70 | 22.97 | 22.87 | qfq | 26,495,281 | 607,952,479 | -1.20% |
| 2025-09-16 | 23.39 | 23.47 | 22.71 | 23.25 | 23.15 | qfq | 33,950,768 | 783,866,907 | -0.39% |
| 2025-09-15 | 24.06 | 24.69 | 23.30 | 23.34 | 23.24 | qfq | 55,249,229 | 1,318,679,821 | -3.19% |
| 2025-09-12 | 23.65 | 25.00 | 22.90 | 24.11 | 24.00 | qfq | 74,282,698 | 1,775,014,059 | 2.86% |
| 2025-09-11 | 23.27 | 23.70 | 22.55 | 23.44 | 23.34 | qfq | 58,119,463 | 1,356,745,138 | 0.82% |
| 2025-09-10 | 22.76 | 23.59 | 22.50 | 23.25 | 23.15 | qfq | 49,846,814 | 1,158,239,088 | -1.48% |
| 2025-09-09 | 23.46 | 24.16 | 23.01 | 23.60 | 23.50 | qfq | 84,625,291 | 1,993,904,968 | 2.61% |
| 2025-09-08 | 24.30 | 24.58 | 22.51 | 23.00 | 22.90 | qfq | 104,286,039 | 2,412,560,294 | 2.91% |
| 2025-09-05 | 20.31 | 22.35 | 20.27 | 22.35 | 22.25 | qfq | 24,282,534 | 531,477,535 | 9.99% |
| 2025-09-04 | 20.93 | 21.90 | 19.77 | 20.32 | 20.23 | qfq | 41,379,418 | 869,784,416 | -2.54% |
| 2025-09-03 | 21.45 | 21.89 | 20.78 | 20.85 | 20.76 | qfq | 32,225,041 | 687,352,175 | -2.71% |
| 2025-09-02 | 21.66 | 22.25 | 21.24 | 21.43 | 21.34 | qfq | 48,654,635 | 1,058,132,273 | -1.06% |
| 2025-09-01 | 21.27 | 21.84 | 21.16 | 21.66 | 21.57 | qfq | 40,166,708 | 862,999,955 | 2.56% |
| 2025-08-29 | 20.50 | 21.28 | 20.25 | 21.12 | 21.03 | qfq | 31,182,278 | 652,859,310 | 2.77% |
| 2025-08-28 | 20.35 | 20.61 | 19.72 | 20.55 | 20.46 | qfq | 24,505,710 | 495,623,966 | 0.98% |
| 2025-08-27 | 20.83 | 21.34 | 20.33 | 20.35 | 20.26 | qfq | 27,997,076 | 585,500,652 | -2.35% |
| 2025-08-26 | 21.05 | 21.14 | 20.82 | 20.84 | 20.75 | qfq | 19,068,173 | 399,627,172 | -1.04% |
| 2025-08-25 | 21.22 | 21.35 | 20.83 | 21.06 | 20.97 | qfq | 27,318,472 | 574,058,754 | -0.52% |
| 2025-08-22 | 20.92 | 21.31 | 20.91 | 21.17 | 21.08 | qfq | 20,903,018 | 441,772,361 | 0.81% |
| 2025-08-21 | 21.57 | 21.79 | 20.88 | 21.00 | 20.91 | qfq | 25,725,299 | 544,725,398 | -2.64% |
| 2025-08-20 | 21.95 | 21.98 | 21.21 | 21.57 | 21.48 | qfq | 32,261,331 | 694,692,739 | -2.49% |
| 2025-08-19 | 21.61 | 22.95 | 21.38 | 22.12 | 22.02 | qfq | 51,340,474 | 1,137,682,715 | 1.94% |
| 2025-08-18 | 20.75 | 22.15 | 20.65 | 21.70 | 21.61 | qfq | 54,212,461 | 1,158,306,384 | 6.53% |
| 2025-08-15 | 19.62 | 20.52 | 19.62 | 20.37 | 20.28 | qfq | 34,892,624 | 707,414,773 | 3.82% |
| 2025-08-14 | 20.16 | 20.29 | 19.51 | 19.62 | 19.53 | qfq | 24,393,737 | 484,452,461 | -3.40% |
| 2025-08-13 | 20.03 | 20.38 | 19.96 | 20.31 | 20.22 | qfq | 31,045,465 | 628,100,202 | 1.45% |
| 2025-08-12 | 20.23 | 20.28 | 19.76 | 20.02 | 19.93 | qfq | 21,562,948 | 430,108,750 | -1.04% |
| 2025-08-11 | 19.29 | 20.23 | 19.16 | 20.23 | 20.14 | qfq | 36,883,980 | 732,150,231 | 5.25% |
| 2025-08-08 | 19.60 | 19.64 | 19.13 | 19.22 | 19.14 | qfq | 15,895,816 | 306,904,313 | -1.79% |
| 2025-08-07 | 19.98 | 20.10 | 19.50 | 19.57 | 19.48 | qfq | 18,233,455 | 358,987,231 | -2.05% |
| 2025-08-06 | 19.48 | 20.42 | 19.28 | 19.98 | 19.89 | qfq | 32,103,918 | 642,048,111 | 2.57% |
| 2025-08-05 | 19.43 | 19.90 | 19.30 | 19.48 | 19.39 | qfq | 16,118,498 | 314,415,400 | 0.00% |
| 2025-08-04 | 18.89 | 19.53 | 18.82 | 19.48 | 19.39 | qfq | 17,878,210 | 344,743,641 | 1.56% |
| 2025-08-01 | 19.70 | 19.71 | 19.07 | 19.18 | 19.10 | qfq | 23,954,020 | 462,566,620 | -3.13% |
| 2025-07-31 | 19.65 | 20.50 | 19.56 | 19.80 | 19.71 | qfq | 37,201,472 | 747,779,161 | 0.61% |
| 2025-07-30 | 20.12 | 20.18 | 19.21 | 19.68 | 19.59 | qfq | 38,791,907 | 760,622,801 | -2.43% |
| 2025-07-29 | 19.80 | 20.21 | 19.71 | 20.17 | 20.08 | qfq | 27,307,511 | 546,892,964 | 0.05% |
| 2025-07-28 | 19.31 | 20.35 | 19.30 | 20.16 | 20.07 | qfq | 50,670,999 | 1,006,875,817 | 5.00% |
| 2025-07-25 | 19.17 | 19.33 | 19.10 | 19.20 | 19.12 | qfq | 14,747,691 | 283,210,661 | 0.21% |
| 2025-07-24 | 18.81 | 19.25 | 18.81 | 19.16 | 19.08 | qfq | 19,538,316 | 372,966,518 | 1.38% |
| 2025-07-23 | 19.00 | 19.35 | 18.81 | 18.90 | 18.82 | qfq | 19,358,380 | 368,720,839 | -1.15% |
| 2025-07-22 | 19.37 | 19.63 | 19.05 | 19.12 | 19.04 | qfq | 30,739,589 | 594,634,543 | -1.54% |
| 2025-07-21 | 19.20 | 19.63 | 19.00 | 19.42 | 19.34 | qfq | 22,797,520 | 441,988,370 | 0.31% |
| 2025-07-18 | 19.47 | 19.73 | 19.17 | 19.36 | 19.28 | qfq | 31,035,599 | 603,030,594 | 0.05% |
| 2025-07-17 | 18.96 | 19.38 | 18.68 | 19.35 | 19.27 | qfq | 21,414,999 | 409,861,743 | 2.06% |
| 2025-07-16 | 19.24 | 19.52 | 18.92 | 18.96 | 18.88 | qfq | 17,930,098 | 343,493,989 | -1.30% |
| 2025-07-15 | 19.34 | 19.53 | 19.10 | 19.21 | 19.13 | qfq | 17,927,450 | 345,976,713 | -1.28% |
| 2025-07-14 | 19.42 | 19.61 | 19.25 | 19.46 | 19.37 | qfq | 16,847,488 | 326,563,428 | 0.62% |
| 2025-07-11 | 19.59 | 19.68 | 18.86 | 19.34 | 19.26 | qfq | 26,154,764 | 504,797,323 | 0.16% |
| 2025-07-10 | 19.53 | 19.70 | 19.10 | 19.31 | 19.23 | qfq | 23,635,600 | 456,264,555 | -1.98% |
| 2025-07-09 | 20.12 | 20.26 | 19.58 | 19.70 | 19.61 | qfq | 29,572,143 | 585,907,651 | -1.89% |
| 2025-07-08 | 20.15 | 20.43 | 19.78 | 20.08 | 19.99 | qfq | 24,511,200 | 494,514,072 | -0.10% |
| 2025-07-07 | 20.15 | 20.38 | 19.89 | 20.10 | 20.01 | qfq | 23,197,741 | 466,762,702 | 0.05% |
| 2025-07-04 | 20.69 | 20.80 | 19.96 | 20.09 | 20.00 | qfq | 31,581,558 | 637,975,831 | -3.32% |
| 2025-07-03 | 20.00 | 20.88 | 19.73 | 20.78 | 20.69 | qfq | 47,028,927 | 955,399,471 | 2.82% |
| 2025-07-02 | 21.30 | 21.55 | 20.08 | 20.21 | 20.12 | qfq | 64,540,687 | 1,333,155,380 | -7.67% |
| 2025-07-01 | 21.10 | 22.55 | 20.88 | 21.89 | 21.79 | qfq | 72,263,953 | 1,564,824,669 | 3.84% |
| 2025-06-30 | 20.76 | 21.10 | 20.66 | 21.08 | 20.99 | qfq | 39,233,562 | 821,003,037 | 1.20% |
| 2025-06-27 | 20.72 | 21.83 | 20.64 | 20.83 | 20.74 | qfq | 56,609,885 | 1,200,688,877 | -0.57% |
| 2025-06-26 | 20.81 | 21.75 | 20.81 | 20.95 | 20.86 | qfq | 64,529,898 | 1,373,411,455 | 0.00% |
| 2025-06-25 | 20.90 | 21.78 | 20.70 | 20.95 | 20.86 | qfq | 69,758,537 | 1,471,278,467 | -0.05% |
| 2025-06-24 | 21.35 | 22.23 | 20.62 | 20.96 | 20.87 | qfq | 91,024,592 | 1,938,166,808 | -1.83% |
| 2025-06-23 | 19.05 | 21.35 | 19.05 | 21.35 | 21.26 | qfq | 68,686,595 | 1,399,383,189 | 9.99% |
| 2025-06-20 | 18.10 | 20.12 | 18.10 | 19.41 | 19.33 | qfq | 60,689,657 | 1,180,518,205 | 6.12% |
| 2025-06-19 | 18.16 | 19.00 | 18.03 | 18.29 | 18.21 | qfq | 40,315,653 | 749,497,380 | 0.00% |
| 2025-06-18 | 18.19 | 18.29 | 17.55 | 18.29 | 18.21 | qfq | 31,545,031 | 565,882,908 | -0.38% |
| 2025-06-17 | 18.13 | 18.69 | 17.83 | 18.36 | 18.28 | qfq | 47,234,862 | 864,841,043 | 2.23% |
| 2025-06-16 | 17.37 | 18.14 | 17.25 | 17.96 | 17.88 | qfq | 27,614,287 | 490,859,753 | 1.64% |
| 2025-06-13 | 17.77 | 18.04 | 17.60 | 17.67 | 17.59 | qfq | 23,533,900 | 418,754,522 | -0.51% |
| 2025-06-12 | 17.18 | 17.95 | 17.18 | 17.76 | 17.68 | qfq | 31,457,072 | 552,886,871 | 1.78% |
| 2025-06-11 | 17.58 | 18.05 | 17.43 | 17.45 | 17.37 | qfq | 33,006,671 | 583,770,626 | -0.57% |
| 2025-06-10 | 17.60 | 18.00 | 17.31 | 17.55 | 17.47 | qfq | 42,090,051 | 742,431,208 | -1.24% |
| 2025-06-09 | 17.05 | 18.32 | 16.92 | 17.77 | 17.69 | qfq | 52,610,066 | 925,634,854 | 3.62% |
| 2025-06-06 | 16.70 | 17.48 | 16.56 | 17.15 | 17.07 | qfq | 55,152,215 | 941,576,269 | 4.38% |
| 2025-06-05 | 16.62 | 16.72 | 16.20 | 16.43 | 16.36 | qfq | 55,101,124 | 905,499,423 | -0.24% |
| 2025-06-04 | 14.96 | 16.47 | 14.96 | 16.47 | 16.40 | qfq | 31,657,532 | 509,310,745 | 10.02% |
| 2025-06-03 | 14.96 | 15.10 | 14.90 | 14.97 | 14.90 | qfq | 7,803,200 | 117,075,104 | -0.33% |
| 2025-05-30 | 15.21 | 15.23 | 14.96 | 15.02 | 14.95 | qfq | 10,696,666 | 160,715,239 | -2.02% |
| 2025-05-29 | 14.90 | 15.40 | 14.90 | 15.33 | 15.26 | qfq | 14,746,033 | 224,796,704 | 2.20% |
| 2025-05-28 | 15.40 | 15.53 | 14.95 | 15.00 | 14.93 | qfq | 16,930,350 | 256,910,818 | -3.41% |
| 2025-05-27 | 15.07 | 15.55 | 14.95 | 15.53 | 15.46 | qfq | 16,694,872 | 255,191,328 | 2.44% |
| 2025-05-26 | 15.17 | 15.25 | 15.02 | 15.16 | 15.09 | qfq | 12,046,500 | 182,113,691 | -0.13% |
| 2025-05-23 | 15.33 | 15.73 | 15.17 | 15.18 | 15.11 | qfq | 17,856,846 | 275,603,543 | -1.62% |
| 2025-05-22 | 15.78 | 15.95 | 15.35 | 15.43 | 15.36 | qfq | 23,819,417 | 371,876,054 | -2.59% |
| 2025-05-21 | 15.18 | 16.25 | 15.11 | 15.84 | 15.77 | qfq | 38,878,242 | 612,271,723 | 3.66% |
| 2025-05-20 | 15.14 | 15.30 | 14.95 | 15.28 | 15.21 | qfq | 10,281,880 | 156,351,747 | 0.92% |
| 2025-05-19 | 15.25 | 15.29 | 15.00 | 15.14 | 15.07 | qfq | 7,773,816 | 117,590,141 | 0.00% |
| 2025-05-16 | 15.08 | 15.49 | 14.96 | 15.14 | 15.07 | qfq | 10,385,104 | 158,067,647 | 0.26% |
| 2025-05-15 | 15.53 | 15.53 | 15.06 | 15.10 | 15.03 | qfq | 13,269,186 | 201,448,367 | -2.64% |
| 2025-05-14 | 15.22 | 15.70 | 15.21 | 15.51 | 15.44 | qfq | 21,767,427 | 337,589,110 | 1.04% |
| 2025-05-13 | 16.00 | 16.00 | 15.21 | 15.35 | 15.28 | qfq | 40,072,815 | 619,026,838 | -4.78% |
| 2025-05-12 | 15.96 | 16.44 | 15.80 | 16.12 | 16.05 | qfq | 24,076,200 | 387,445,896 | 3.20% |
| 2025-05-09 | 15.87 | 15.89 | 15.34 | 15.62 | 15.55 | qfq | 10,464,400 | 163,101,067 | -1.64% |
| 2025-05-08 | 15.64 | 16.03 | 15.64 | 15.88 | 15.81 | qfq | 11,962,800 | 189,772,987 | 0.44% |
| 2025-05-07 | 15.90 | 16.03 | 15.64 | 15.81 | 15.74 | qfq | 11,490,422 | 181,934,250 | -0.06% |
| 2025-05-06 | 15.29 | 15.82 | 15.29 | 15.82 | 15.75 | qfq | 9,799,373 | 153,191,453 | 3.60% |
| 2025-04-30 | 15.07 | 15.37 | 15.00 | 15.27 | 15.20 | qfq | 8,350,600 | 127,564,868 | 1.33% |
| 2025-04-29 | 15.08 | 15.33 | 14.99 | 15.07 | 15.00 | qfq | 7,839,300 | 118,912,651 | -0.13% |
| 2025-04-28 | 15.34 | 15.39 | 15.08 | 15.09 | 15.02 | qfq | 5,815,800 | 88,293,555 | -1.89% |
| 2025-04-25 | 15.30 | 15.47 | 15.16 | 15.38 | 15.31 | qfq | 7,791,459 | 119,474,501 | 0.85% |
| 2025-04-24 | 15.87 | 15.90 | 15.24 | 15.25 | 15.18 | qfq | 11,072,700 | 171,133,708 | -2.49% |
| 2025-04-23 | 15.62 | 15.70 | 15.42 | 15.64 | 15.57 | qfq | 8,875,700 | 138,020,526 | 0.64% |
| 2025-04-22 | 15.49 | 15.70 | 15.38 | 15.54 | 15.47 | qfq | 9,131,200 | 141,805,018 | 0.26% |
| 2025-04-21 | 15.21 | 15.53 | 15.08 | 15.50 | 15.43 | qfq | 7,961,799 | 122,603,015 | 1.91% |
| 2025-04-18 | 15.16 | 15.39 | 14.97 | 15.21 | 15.14 | qfq | 8,754,814 | 132,581,006 | -0.07% |
| 2025-04-17 | 15.10 | 15.49 | 15.10 | 15.22 | 15.15 | qfq | 9,935,100 | 152,674,729 | -0.91% |
| 2025-04-16 | 15.43 | 15.65 | 15.09 | 15.36 | 15.29 | qfq | 12,041,200 | 185,135,735 | -0.71% |
| 2025-04-15 | 15.47 | 15.88 | 15.33 | 15.47 | 15.40 | qfq | 15,699,900 | 244,048,341 | 0.32% |
| 2025-04-14 | 15.92 | 15.95 | 15.18 | 15.42 | 15.35 | qfq | 23,385,974 | 362,026,834 | 5.54% |
| 2025-04-11 | 14.11 | 14.80 | 14.02 | 14.61 | 14.55 | qfq | 10,254,901 | 149,038,023 | 1.88% |
| 2025-04-10 | 14.39 | 14.63 | 14.20 | 14.34 | 14.28 | qfq | 13,206,901 | 190,044,122 | 3.09% |
| 2025-04-09 | 13.21 | 14.10 | 12.47 | 13.91 | 13.85 | qfq | 16,867,701 | 226,626,669 | 1.61% |
| 2025-04-08 | 13.99 | 14.45 | 13.03 | 13.69 | 13.63 | qfq | 17,953,660 | 245,731,510 | -5.06% |
| 2025-04-07 | 14.64 | 15.00 | 14.42 | 14.42 | 14.36 | qfq | 7,778,900 | 112,900,512 | -9.99% |
| 2025-04-03 | 15.81 | 16.20 | 15.81 | 16.02 | 15.95 | qfq | 5,357,700 | 85,771,881 | -0.87% |
| 2025-04-02 | 16.34 | 16.42 | 16.12 | 16.16 | 16.09 | qfq | 5,994,300 | 97,362,408 | -0.25% |
| 2025-04-01 | 16.18 | 16.45 | 16.11 | 16.20 | 16.13 | qfq | 7,517,046 | 122,248,469 | 0.68% |
| 2025-03-31 | 16.04 | 16.16 | 15.72 | 16.09 | 16.02 | qfq | 11,353,858 | 180,908,992 | -1.89% |
| 2025-03-28 | 17.00 | 17.11 | 16.33 | 16.40 | 16.33 | qfq | 14,070,472 | 234,336,791 | -3.98% |
| 2025-03-27 | 16.69 | 17.52 | 16.49 | 17.08 | 17.01 | qfq | 16,956,476 | 288,884,958 | 2.34% |
| 2025-03-26 | 16.74 | 16.86 | 16.60 | 16.69 | 16.62 | qfq | 7,279,401 | 121,593,162 | 0.30% |
| 2025-03-25 | 16.84 | 16.88 | 16.35 | 16.64 | 16.57 | qfq | 8,921,400 | 148,037,410 | -0.36% |
| 2025-03-24 | 17.00 | 17.18 | 16.28 | 16.70 | 16.63 | qfq | 13,639,600 | 226,984,360 | -2.34% |
| 2025-03-21 | 17.60 | 17.66 | 16.95 | 17.10 | 17.03 | qfq | 15,674,700 | 270,275,345 | -3.39% |
| 2025-03-20 | 17.95 | 18.07 | 17.66 | 17.70 | 17.62 | qfq | 13,441,300 | 240,310,050 | -2.10% |
| 2025-03-19 | 18.59 | 18.60 | 18.04 | 18.08 | 18.00 | qfq | 16,086,232 | 293,798,573 | -2.74% |
| 2025-03-18 | 18.51 | 18.73 | 18.25 | 18.59 | 18.51 | qfq | 20,714,800 | 383,591,061 | 1.14% |
| 2025-03-17 | 17.92 | 18.49 | 17.72 | 18.38 | 18.30 | qfq | 19,164,201 | 348,927,433 | 2.57% |
| 2025-03-14 | 17.57 | 17.96 | 17.30 | 17.92 | 17.84 | qfq | 18,626,779 | 329,491,423 | 1.01% |
| 2025-03-13 | 18.31 | 18.50 | 17.50 | 17.74 | 17.66 | qfq | 26,151,200 | 468,427,434 | -3.69% |
| 2025-03-12 | 18.74 | 18.80 | 18.38 | 18.42 | 18.34 | qfq | 24,067,872 | 446,531,104 | -1.81% |
| 2025-03-11 | 18.40 | 18.88 | 18.28 | 18.76 | 18.68 | qfq | 26,630,910 | 496,859,293 | -0.21% |
| 2025-03-10 | 17.91 | 18.82 | 17.91 | 18.80 | 18.72 | qfq | 36,908,036 | 682,919,297 | 5.03% |
| 2025-03-07 | 18.44 | 18.50 | 17.70 | 17.90 | 17.82 | qfq | 34,659,069 | 626,794,824 | -3.87% |
| 2025-03-06 | 18.26 | 18.75 | 18.26 | 18.62 | 18.54 | qfq | 30,591,306 | 568,439,947 | 1.64% |
| 2025-03-05 | 18.63 | 19.14 | 18.09 | 18.32 | 18.24 | qfq | 34,372,029 | 632,845,624 | -2.55% |
| 2025-03-04 | 19.44 | 19.45 | 18.40 | 18.80 | 18.72 | qfq | 52,479,587 | 985,772,612 | -7.75% |
| 2025-03-03 | 20.12 | 21.43 | 19.80 | 20.38 | 20.29 | qfq | 69,201,047 | 1,419,228,926 | 3.82% |
| 2025-02-28 | 20.53 | 21.40 | 19.56 | 19.63 | 19.54 | qfq | 94,671,611 | 1,921,663,039 | 0.31% |
| 2025-02-27 | 18.15 | 19.57 | 18.09 | 19.57 | 19.48 | qfq | 34,841,142 | 662,519,113 | 10.01% |
| 2025-02-26 | 17.49 | 18.09 | 17.47 | 17.79 | 17.71 | qfq | 37,569,393 | 667,035,357 | 3.25% |
| 2025-02-25 | 17.05 | 17.53 | 17.05 | 17.23 | 17.15 | qfq | 23,119,555 | 400,476,555 | -0.92% |
| 2025-02-24 | 17.70 | 17.76 | 17.18 | 17.39 | 17.31 | qfq | 35,598,543 | 619,694,239 | 0.69% |
| 2025-02-21 | 16.90 | 17.43 | 16.78 | 17.27 | 17.19 | qfq | 32,228,145 | 553,671,387 | 1.71% |
| 2025-02-20 | 16.78 | 16.98 | 16.60 | 16.98 | 16.91 | qfq | 22,114,334 | 372,294,795 | 1.01% |
| 2025-02-19 | 16.46 | 16.89 | 16.39 | 16.81 | 16.74 | qfq | 23,061,768 | 384,713,347 | 1.76% |
| 2025-02-18 | 16.97 | 17.33 | 16.47 | 16.52 | 16.45 | qfq | 34,981,104 | 593,627,957 | -2.65% |
| 2025-02-17 | 16.95 | 17.16 | 16.72 | 16.97 | 16.90 | qfq | 26,457,505 | 447,054,511 | 0.41% |
| 2025-02-14 | 17.31 | 17.88 | 16.81 | 16.90 | 16.83 | qfq | 40,544,504 | 697,144,657 | -3.87% |
| 2025-02-13 | 17.40 | 18.18 | 17.17 | 17.58 | 17.50 | qfq | 54,537,172 | 969,123,260 | 1.44% |
| 2025-02-12 | 16.95 | 17.42 | 16.68 | 17.33 | 17.25 | qfq | 40,093,000 | 683,343,487 | 2.36% |
| 2025-02-11 | 16.75 | 17.22 | 16.43 | 16.93 | 16.86 | qfq | 46,015,666 | 779,109,620 | 1.14% |
| 2025-02-10 | 16.60 | 16.76 | 16.48 | 16.74 | 16.67 | qfq | 20,531,100 | 340,906,356 | 0.42% |
| 2025-02-07 | 16.50 | 16.85 | 16.28 | 16.67 | 16.60 | qfq | 29,412,613 | 487,110,424 | 1.03% |
| 2025-02-06 | 15.48 | 16.60 | 15.31 | 16.50 | 16.43 | qfq | 33,628,613 | 543,090,269 | 7.00% |
| 2025-02-05 | 15.41 | 15.70 | 15.31 | 15.42 | 15.35 | qfq | 14,628,599 | 226,894,636 | 0.13% |
| 2025-01-27 | 16.00 | 16.11 | 15.40 | 15.40 | 15.33 | qfq | 17,066,000 | 268,128,749 | -3.51% |
| 2025-01-24 | 15.39 | 15.96 | 15.39 | 15.96 | 15.89 | qfq | 20,032,499 | 314,942,097 | 2.31% |
| 2025-01-23 | 16.24 | 16.48 | 15.60 | 15.60 | 15.53 | qfq | 25,304,857 | 406,107,573 | -2.86% |
| 2025-01-22 | 16.05 | 16.40 | 15.73 | 16.06 | 15.99 | qfq | 22,938,784 | 368,369,608 | -0.68% |
| 2025-01-21 | 16.46 | 16.64 | 15.96 | 16.17 | 16.10 | qfq | 26,127,400 | 423,873,174 | -1.46% |
| 2025-01-20 | 16.35 | 16.96 | 15.90 | 16.41 | 16.34 | qfq | 39,598,200 | 651,236,488 | 1.86% |
| 2025-01-17 | 15.87 | 16.50 | 15.71 | 16.11 | 16.04 | qfq | 34,799,599 | 564,064,000 | 0.94% |
| 2025-01-16 | 16.04 | 16.48 | 15.80 | 15.96 | 15.89 | qfq | 20,819,600 | 335,202,066 | 0.19% |
| 2025-01-15 | 16.29 | 16.35 | 15.83 | 15.93 | 15.86 | qfq | 23,785,137 | 380,859,052 | -0.87% |
| 2025-01-14 | 15.18 | 16.07 | 15.06 | 16.07 | 16.00 | qfq | 26,866,137 | 421,002,291 | 6.78% |
| 2025-01-13 | 15.29 | 15.37 | 14.76 | 15.05 | 14.98 | qfq | 21,058,400 | 316,830,789 | -2.65% |
| 2025-01-10 | 16.24 | 16.40 | 15.40 | 15.46 | 15.39 | qfq | 29,023,900 | 464,230,497 | -4.74% |
| 2025-01-09 | 15.69 | 16.55 | 15.69 | 16.23 | 16.16 | qfq | 37,554,300 | 607,162,799 | 2.72% |
| 2025-01-08 | 15.63 | 15.93 | 14.99 | 15.80 | 15.73 | qfq | 29,057,501 | 450,782,008 | 0.25% |
| 2025-01-07 | 15.39 | 15.79 | 15.30 | 15.76 | 15.69 | qfq | 22,601,300 | 352,107,775 | 2.47% |
| 2025-01-06 | 15.82 | 15.98 | 15.27 | 15.38 | 15.31 | qfq | 24,204,833 | 377,706,466 | -3.57% |
| 2025-01-03 | 16.32 | 16.79 | 15.71 | 15.95 | 15.88 | qfq | 33,141,935 | 535,605,351 | -2.51% |
| 2025-01-02 | 16.48 | 17.03 | 16.08 | 16.36 | 16.29 | qfq | 28,152,586 | 465,349,461 | -0.97% |
| 2024-12-31 | 17.63 | 17.66 | 16.50 | 16.52 | 16.45 | qfq | 34,859,967 | 588,088,851 | -5.76% |
| 2024-12-30 | 17.82 | 18.15 | 17.37 | 17.53 | 17.45 | qfq | 29,206,766 | 514,343,199 | -3.15% |
| 2024-12-27 | 17.80 | 18.90 | 17.80 | 18.10 | 18.02 | qfq | 44,813,701 | 824,067,733 | 2.14% |
| 2024-12-26 | 17.94 | 18.20 | 17.60 | 17.72 | 17.64 | qfq | 30,582,607 | 544,858,486 | 0.28% |
| 2024-12-25 | 17.97 | 18.28 | 17.20 | 17.67 | 17.59 | qfq | 34,388,662 | 606,101,280 | -2.70% |
| 2024-12-24 | 18.30 | 18.66 | 17.75 | 18.16 | 18.08 | qfq | 51,755,517 | 938,091,007 | -4.27% |
| 2024-12-23 | 20.62 | 20.98 | 18.97 | 18.97 | 18.89 | qfq | 45,714,225 | 899,273,926 | -10.01% |
| 2024-12-20 | 22.59 | 23.35 | 21.00 | 21.08 | 20.99 | qfq | 77,487,312 | 1,718,067,938 | -6.68% |
| 2024-12-19 | 23.11 | 24.48 | 22.36 | 22.59 | 22.49 | qfq | 61,700,235 | 1,441,026,533 | -5.72% |
| 2024-12-18 | 23.00 | 25.20 | 22.52 | 23.96 | 23.86 | qfq | 79,104,060 | 1,896,149,839 | 2.48% |
| 2024-12-17 | 21.00 | 24.28 | 20.51 | 23.38 | 23.28 | qfq | 79,704,971 | 1,785,384,938 | 4.10% |
| 2024-12-16 | 26.00 | 26.47 | 22.46 | 22.46 | 22.36 | qfq | 90,392,286 | 2,248,628,384 | -9.98% |
| 2024-12-13 | 22.80 | 25.42 | 22.60 | 24.95 | 24.84 | qfq | 105,122,451 | 2,533,899,201 | 7.96% |
| 2024-12-12 | 22.30 | 23.97 | 21.17 | 23.11 | 23.01 | qfq | 92,669,795 | 2,090,205,078 | 2.67% |
| 2024-12-11 | 25.27 | 25.88 | 22.51 | 22.51 | 22.41 | qfq | 86,067,361 | 2,033,204,748 | -10.00% |
| 2024-12-10 | 25.40 | 26.82 | 24.11 | 25.01 | 24.90 | qfq | 120,523,337 | 3,133,473,876 | 2.58% |
| 2024-12-09 | 22.95 | 24.49 | 22.49 | 24.38 | 24.27 | qfq | 122,337,013 | 2,925,941,956 | 9.52% |
| 2024-12-06 | 20.27 | 22.26 | 19.81 | 22.26 | 22.16 | qfq | 53,454,413 | 1,133,986,808 | 9.98% |
| 2024-12-05 | 20.06 | 21.18 | 19.61 | 20.24 | 20.15 | qfq | 114,784,963 | 2,351,733,026 | 3.16% |
| 2024-12-04 | 22.76 | 22.76 | 19.62 | 19.62 | 19.53 | qfq | 150,675,247 | 3,290,158,268 | -5.17% |
| 2024-12-03 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | qfq | 27,445,036 | 567,837,795 | 9.99% |
| 2024-12-02 | 16.50 | 18.81 | 16.30 | 18.81 | 18.73 | qfq | 90,569,802 | 1,589,995,970 | 10.00% |
| 2024-11-29 | 17.67 | 18.07 | 17.10 | 17.10 | 17.03 | qfq | 97,544,251 | 1,679,059,364 | -10.00% |
| 2024-11-28 | 21.40 | 21.69 | 19.00 | 19.00 | 18.92 | qfq | 79,751,410 | 1,586,830,849 | -10.00% |
| 2024-11-27 | 21.11 | 22.88 | 21.11 | 21.11 | 21.02 | qfq | 93,076,850 | 1,998,221,429 | -10.02% |
| 2024-11-26 | 23.46 | 23.46 | 20.90 | 23.46 | 23.36 | qfq | 162,457,898 | 3,666,396,601 | 9.99% |
| 2024-11-25 | 21.33 | 21.33 | 21.33 | 21.33 | 21.24 | qfq | 4,330,790 | 92,375,751 | 10.01% |
| 2024-11-22 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | qfq | 5,250,785 | 101,812,721 | 9.98% |
| 2024-11-21 | 17.63 | 17.63 | 17.63 | 17.63 | 17.55 | qfq | 4,797,188 | 84,574,424 | 9.98% |
| 2024-11-20 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | qfq | 10,485,444 | 168,081,667 | 10.02% |
| 2024-11-19 | 14.50 | 14.59 | 13.74 | 14.57 | 14.51 | qfq | 34,162,173 | 484,055,668 | -2.87% |
| 2024-11-18 | 15.49 | 16.11 | 14.23 | 15.00 | 14.93 | qfq | 52,647,903 | 798,892,977 | 0.00% |
| 2024-11-15 | 13.50 | 15.00 | 13.35 | 15.00 | 14.93 | qfq | 30,596,203 | 444,999,231 | 9.97% |
| 2024-11-14 | 13.48 | 14.40 | 13.48 | 13.64 | 13.58 | qfq | 18,415,903 | 257,361,213 | 1.19% |
| 2024-11-13 | 13.49 | 13.65 | 13.19 | 13.48 | 13.42 | qfq | 6,277,100 | 84,085,724 | -0.30% |
| 2024-11-12 | 13.95 | 14.09 | 13.35 | 13.52 | 13.46 | qfq | 11,754,800 | 161,191,433 | -2.59% |
| 2024-11-11 | 13.46 | 13.88 | 13.37 | 13.88 | 13.82 | qfq | 11,973,101 | 164,589,026 | 3.81% |
| 2024-11-08 | 13.44 | 13.50 | 13.25 | 13.37 | 13.31 | qfq | 7,832,700 | 104,922,983 | 0.75% |
| 2024-11-07 | 13.08 | 13.27 | 13.02 | 13.27 | 13.21 | qfq | 6,486,587 | 85,557,615 | 1.14% |
| 2024-11-06 | 13.22 | 13.40 | 13.03 | 13.12 | 13.06 | qfq | 6,581,706 | 86,942,109 | -0.61% |
| 2024-11-05 | 12.95 | 13.28 | 12.93 | 13.20 | 13.14 | qfq | 6,578,790 | 86,430,054 | 2.33% |
| 2024-11-04 | 12.59 | 12.96 | 12.50 | 12.90 | 12.84 | qfq | 5,731,100 | 73,412,021 | 1.82% |
| 2024-11-01 | 13.20 | 13.29 | 12.62 | 12.67 | 12.61 | qfq | 8,831,700 | 113,915,024 | -4.67% |
| 2024-10-31 | 13.13 | 13.37 | 13.10 | 13.29 | 13.23 | qfq | 8,335,354 | 110,646,412 | 1.84% |
| 2024-10-30 | 12.90 | 13.16 | 12.87 | 13.05 | 12.99 | qfq | 6,679,906 | 86,922,656 | -0.15% |
| 2024-10-29 | 13.50 | 13.60 | 13.06 | 13.07 | 13.01 | qfq | 13,256,575 | 176,159,888 | -3.33% |
| 2024-10-28 | 13.78 | 13.94 | 13.39 | 13.52 | 13.46 | qfq | 12,562,690 | 170,397,787 | -1.89% |
| 2024-10-25 | 13.58 | 13.97 | 13.51 | 13.78 | 13.72 | qfq | 12,081,903 | 166,166,124 | 2.15% |
| 2024-10-24 | 13.57 | 13.86 | 13.41 | 13.49 | 13.43 | qfq | 7,519,500 | 102,315,255 | -1.10% |
| 2024-10-23 | 13.60 | 14.11 | 13.50 | 13.64 | 13.58 | qfq | 15,059,400 | 207,506,503 | -0.15% |
| 2024-10-22 | 13.46 | 13.66 | 13.23 | 13.66 | 13.60 | qfq | 11,528,500 | 155,082,213 | 1.49% |
| 2024-10-21 | 13.81 | 13.98 | 13.35 | 13.46 | 13.40 | qfq | 13,948,300 | 190,449,748 | -1.54% |
| 2024-10-18 | 13.66 | 13.90 | 13.40 | 13.67 | 13.61 | qfq | 11,620,800 | 159,473,735 | 0.51% |
| 2024-10-17 | 14.00 | 14.15 | 13.50 | 13.60 | 13.54 | qfq | 8,109,000 | 112,386,701 | -1.73% |
| 2024-10-16 | 14.25 | 14.38 | 13.76 | 13.84 | 13.78 | qfq | 8,651,815 | 121,336,291 | -3.15% |
| 2024-10-15 | 14.83 | 14.83 | 14.02 | 14.29 | 14.23 | qfq | 8,848,768 | 128,344,140 | -3.64% |
| 2024-10-14 | 15.10 | 15.15 | 14.25 | 14.83 | 14.77 | qfq | 13,010,788 | 190,540,504 | 0.61% |
| 2024-10-11 | 14.31 | 15.29 | 13.95 | 14.74 | 14.68 | qfq | 19,541,200 | 286,718,880 | 3.15% |
| 2024-10-10 | 14.13 | 14.30 | 13.51 | 14.29 | 14.23 | qfq | 11,402,214 | 159,317,877 | 2.73% |
| 2024-10-09 | 14.96 | 14.96 | 13.91 | 13.91 | 13.85 | qfq | 15,010,508 | 214,175,819 | -10.03% |
| 2024-10-08 | 15.73 | 15.73 | 14.18 | 15.46 | 15.39 | qfq | 29,646,727 | 444,914,612 | 8.11% |
| 2024-09-30 | 13.89 | 14.31 | 13.13 | 14.30 | 14.24 | qfq | 20,468,704 | 283,949,271 | 9.66% |
| 2024-09-27 | 12.55 | 13.05 | 12.30 | 13.04 | 12.98 | qfq | 12,575,345 | 160,285,922 | 6.62% |
| 2024-09-26 | 12.12 | 12.26 | 11.82 | 12.23 | 12.18 | qfq | 8,565,507 | 103,212,622 | 0.99% |
| 2024-09-25 | 12.01 | 12.38 | 11.90 | 12.11 | 12.06 | qfq | 13,124,607 | 159,410,416 | 5.95% |
| 2024-09-24 | 11.21 | 11.50 | 11.07 | 11.43 | 11.38 | qfq | 6,163,100 | 69,809,150 | 2.88% |
| 2024-09-23 | 11.29 | 11.35 | 11.07 | 11.11 | 11.06 | qfq | 3,186,400 | 35,655,274 | -0.98% |
| 2024-09-20 | 11.30 | 11.38 | 11.17 | 11.22 | 11.17 | qfq | 2,970,801 | 33,420,963 | -0.88% |
| 2024-09-19 | 11.35 | 11.49 | 11.18 | 11.32 | 11.27 | qfq | 4,562,308 | 51,608,298 | -0.26% |
| 2024-09-18 | 11.62 | 11.68 | 11.15 | 11.35 | 11.30 | qfq | 7,596,700 | 86,349,185 | -1.13% |
| 2024-09-13 | 11.29 | 11.59 | 11.10 | 11.48 | 11.43 | qfq | 8,130,778 | 92,625,252 | 1.15% |
| 2024-09-12 | 11.37 | 11.45 | 11.30 | 11.35 | 11.30 | qfq | 3,712,813 | 42,303,981 | -0.26% |
| 2024-09-11 | 11.14 | 11.45 | 11.14 | 11.38 | 11.33 | qfq | 5,155,500 | 58,510,244 | 1.97% |
| 2024-09-10 | 11.06 | 11.26 | 10.93 | 11.16 | 11.11 | qfq | 3,760,900 | 41,680,469 | 1.00% |
| 2024-09-09 | 11.30 | 11.30 | 11.00 | 11.05 | 11.00 | qfq | 4,054,700 | 45,041,938 | -1.34% |
| 2024-09-06 | 11.31 | 11.53 | 11.19 | 11.20 | 11.15 | qfq | 4,658,500 | 52,616,066 | -1.93% |
| 2024-09-05 | 11.30 | 11.56 | 11.23 | 11.42 | 11.37 | qfq | 4,954,700 | 56,684,341 | 0.35% |
| 2024-09-04 | 11.37 | 11.48 | 11.20 | 11.38 | 11.33 | qfq | 7,926,580 | 90,143,663 | 0.09% |
| 2024-09-03 | 10.88 | 11.54 | 10.87 | 11.37 | 11.32 | qfq | 10,191,459 | 114,839,155 | 3.93% |
| 2024-09-02 | 10.70 | 11.11 | 10.60 | 10.94 | 10.89 | qfq | 7,388,087 | 80,930,525 | 1.39% |
| 2024-08-30 | 10.65 | 10.98 | 10.53 | 10.79 | 10.74 | qfq | 8,028,200 | 86,569,828 | 0.37% |
| 2024-08-29 | 10.41 | 10.83 | 10.40 | 10.75 | 10.70 | qfq | 8,785,887 | 93,854,744 | 1.70% |
| 2024-08-28 | 9.93 | 10.75 | 9.90 | 10.57 | 10.52 | qfq | 10,141,559 | 105,483,982 | 6.34% |
| 2024-08-27 | 10.09 | 10.10 | 9.89 | 9.94 | 9.90 | qfq | 2,617,010 | 26,033,146 | -1.09% |
| 2024-08-26 | 9.81 | 10.15 | 9.81 | 10.05 | 10.01 | qfq | 3,997,706 | 40,121,228 | 2.45% |
| 2024-08-23 | 9.80 | 9.86 | 9.66 | 9.81 | 9.77 | qfq | 2,693,649 | 26,305,123 | 0.10% |
| 2024-08-22 | 9.81 | 9.95 | 9.75 | 9.80 | 9.76 | qfq | 3,569,700 | 35,186,986 | -0.91% |
| 2024-08-21 | 9.82 | 9.98 | 9.77 | 9.89 | 9.85 | qfq | 2,558,000 | 25,292,962 | 0.71% |
| 2024-08-20 | 9.97 | 10.12 | 9.78 | 9.82 | 9.78 | qfq | 3,199,312 | 31,706,733 | -1.70% |
| 2024-08-19 | 10.08 | 10.17 | 9.99 | 9.99 | 9.95 | qfq | 2,461,163 | 24,750,784 | -1.19% |
| 2024-08-16 | 10.25 | 10.30 | 10.11 | 10.11 | 10.07 | qfq | 2,758,726 | 28,096,137 | -0.98% |
| 2024-08-15 | 10.19 | 10.35 | 10.01 | 10.21 | 10.17 | qfq | 3,151,900 | 32,145,327 | 0.59% |
| 2024-08-14 | 10.21 | 10.33 | 10.14 | 10.15 | 10.11 | qfq | 2,363,663 | 24,087,422 | -0.78% |
| 2024-08-13 | 10.11 | 10.23 | 10.02 | 10.23 | 10.19 | qfq | 2,742,900 | 27,867,842 | 1.39% |
| 2024-08-12 | 10.20 | 10.25 | 10.00 | 10.09 | 10.05 | qfq | 3,158,720 | 31,996,151 | -1.46% |
| 2024-08-09 | 10.35 | 10.44 | 10.23 | 10.24 | 10.20 | qfq | 4,285,700 | 44,193,799 | -0.87% |
| 2024-08-08 | 10.45 | 10.54 | 10.16 | 10.33 | 10.28 | qfq | 5,576,798 | 57,622,957 | -2.27% |
| 2024-08-07 | 10.69 | 10.75 | 10.50 | 10.57 | 10.52 | qfq | 4,413,800 | 46,731,095 | -1.21% |
| 2024-08-06 | 10.77 | 10.85 | 10.40 | 10.70 | 10.65 | qfq | 5,114,043 | 54,319,004 | 1.42% |
| 2024-08-05 | 10.84 | 11.17 | 10.55 | 10.55 | 10.50 | qfq | 6,933,257 | 74,840,728 | -4.44% |
| 2024-08-02 | 11.17 | 11.37 | 10.99 | 11.04 | 10.99 | qfq | 7,124,000 | 79,629,436 | -1.69% |
| 2024-08-01 | 11.29 | 11.46 | 11.16 | 11.23 | 11.18 | qfq | 8,938,714 | 100,656,434 | -0.62% |
| 2024-07-31 | 10.70 | 11.35 | 10.68 | 11.30 | 11.25 | qfq | 11,890,300 | 131,934,487 | 5.02% |
| 2024-07-30 | 10.63 | 10.83 | 10.46 | 10.76 | 10.71 | qfq | 7,045,700 | 75,157,613 | 0.19% |
| 2024-07-29 | 10.74 | 10.84 | 10.62 | 10.74 | 10.69 | qfq | 6,851,425 | 73,616,086 | 0.00% |
| 2024-07-26 | 10.63 | 10.85 | 10.55 | 10.74 | 10.69 | qfq | 8,332,681 | 89,165,368 | 0.85% |
| 2024-07-25 | 11.03 | 11.19 | 10.59 | 10.65 | 10.60 | qfq | 12,535,500 | 134,974,999 | -3.27% |
| 2024-07-24 | 11.20 | 11.53 | 10.98 | 11.01 | 10.96 | qfq | 12,488,841 | 139,965,351 | -3.51% |
| 2024-07-23 | 11.19 | 11.87 | 11.11 | 11.41 | 11.36 | qfq | 19,422,020 | 223,693,081 | 0.97% |
| 2024-07-22 | 10.82 | 11.30 | 10.74 | 11.30 | 11.25 | qfq | 15,813,679 | 175,086,203 | 2.17% |
| 2024-07-19 | 10.98 | 11.35 | 10.69 | 11.06 | 11.01 | qfq | 16,023,223 | 176,627,128 | 1.28% |
| 2024-07-18 | 11.60 | 11.60 | 10.80 | 10.92 | 10.87 | qfq | 25,005,033 | 276,172,301 | -9.00% |
| 2024-07-17 | 11.73 | 12.29 | 11.58 | 12.00 | 11.95 | qfq | 25,829,763 | 309,975,687 | 2.56% |
| 2024-07-16 | 11.65 | 11.94 | 11.45 | 11.70 | 11.65 | qfq | 22,731,606 | 264,735,483 | -2.50% |
| 2024-07-15 | 11.34 | 12.38 | 11.19 | 12.00 | 11.95 | qfq | 33,060,170 | 392,117,821 | 5.45% |
| 2024-07-12 | 12.41 | 12.46 | 11.31 | 11.38 | 11.33 | qfq | 35,125,209 | 410,383,921 | -6.95% |
| 2024-07-11 | 11.12 | 12.23 | 11.12 | 12.23 | 12.18 | qfq | 28,353,135 | 332,469,144 | 9.98% |
| 2024-07-10 | 10.50 | 11.37 | 10.23 | 11.12 | 11.07 | qfq | 29,768,619 | 323,209,561 | -2.20% |
| 2024-07-09 | 11.33 | 12.74 | 10.89 | 11.37 | 11.32 | qfq | 42,079,797 | 488,698,898 | -1.90% |
| 2024-07-08 | 10.50 | 11.59 | 10.36 | 11.59 | 11.54 | qfq | 19,601,132 | 218,028,126 | 9.96% |
| 2024-07-05 | 9.47 | 10.54 | 9.12 | 10.54 | 10.49 | qfq | 25,149,409 | 247,438,728 | 10.02% |
| 2024-07-04 | 9.88 | 10.31 | 9.48 | 9.58 | 9.54 | qfq | 24,604,321 | 244,121,331 | -2.34% |
| 2024-07-03 | 9.02 | 9.81 | 8.83 | 9.81 | 9.77 | qfq | 11,516,944 | 111,088,702 | 9.98% |
| 2024-07-02 | 9.10 | 9.11 | 8.87 | 8.92 | 8.88 | qfq | 2,117,060 | 18,966,972 | -0.78% |
| 2024-07-01 | 8.98 | 9.04 | 8.75 | 8.99 | 8.95 | qfq | 2,894,100 | 25,704,463 | 0.11% |
| 2024-06-28 | 9.09 | 9.17 | 8.93 | 8.98 | 8.94 | qfq | 2,456,440 | 22,290,684 | -0.11% |
| 2024-06-27 | 9.11 | 9.30 | 8.98 | 8.99 | 8.95 | qfq | 2,935,670 | 26,742,978 | -1.75% |
| 2024-06-26 | 8.76 | 9.16 | 8.62 | 9.15 | 9.11 | qfq | 3,450,600 | 30,777,085 | 4.57% |
| 2024-06-25 | 8.83 | 8.92 | 8.68 | 8.75 | 8.71 | qfq | 2,950,746 | 25,969,489 | 0.00% |
| 2024-06-24 | 9.20 | 9.22 | 8.73 | 8.75 | 8.71 | qfq | 4,815,221 | 43,100,450 | -4.89% |
| 2024-06-21 | 9.44 | 9.44 | 9.18 | 9.20 | 9.16 | qfq | 3,243,117 | 30,018,712 | -1.71% |
| 2024-06-20 | 9.60 | 9.72 | 9.36 | 9.36 | 9.32 | qfq | 3,676,600 | 34,963,558 | -3.11% |
| 2024-06-19 | 9.75 | 9.87 | 9.61 | 9.66 | 9.62 | qfq | 3,865,700 | 37,546,405 | -0.82% |
| 2024-06-18 | 9.84 | 9.84 | 9.70 | 9.74 | 9.70 | qfq | 4,990,106 | 48,681,656 | -0.92% |
| 2024-06-17 | 9.95 | 9.95 | 9.66 | 9.83 | 9.79 | qfq | 4,865,470 | 47,720,498 | -1.40% |
| 2024-06-14 | 10.07 | 10.07 | 9.87 | 9.97 | 9.93 | qfq | 5,175,044 | 51,505,576 | -1.29% |
| 2024-06-13 | 10.39 | 10.44 | 10.05 | 10.10 | 10.06 | qfq | 4,452,300 | 45,476,456 | -2.42% |
| 2024-06-12 | 10.35 | 10.56 | 10.31 | 10.35 | 10.30 | qfq | 3,229,300 | 33,545,466 | 0.00% |
| 2024-06-11 | 9.95 | 10.40 | 9.73 | 10.35 | 10.30 | qfq | 4,730,000 | 48,028,021 | 3.92% |
| 2024-06-07 | 9.82 | 10.08 | 9.78 | 9.96 | 9.92 | qfq | 3,249,844 | 32,261,446 | 1.84% |
| 2024-06-06 | 10.10 | 10.30 | 9.73 | 9.78 | 9.74 | qfq | 4,507,900 | 44,529,958 | -3.17% |
| 2024-06-05 | 10.12 | 10.30 | 9.98 | 10.10 | 10.06 | qfq | 3,677,200 | 37,462,875 | -1.08% |
| 2024-06-04 | 10.48 | 10.49 | 10.07 | 10.21 | 10.17 | qfq | 3,844,100 | 39,166,899 | -2.58% |
| 2024-06-03 | 10.78 | 10.81 | 10.34 | 10.48 | 10.43 | qfq | 4,511,511 | 47,338,514 | -2.51% |
| 2024-05-31 | 10.80 | 10.94 | 10.71 | 10.75 | 10.70 | qfq | 2,628,833 | 28,413,243 | 0.00% |
| 2024-05-30 | 10.75 | 10.89 | 10.65 | 10.75 | 10.70 | qfq | 3,464,993 | 37,325,200 | -0.65% |
| 2024-05-29 | 10.69 | 11.00 | 10.60 | 10.82 | 10.77 | qfq | 3,897,100 | 42,271,376 | 1.12% |
| 2024-05-28 | 10.85 | 11.00 | 10.69 | 10.70 | 10.65 | qfq | 3,711,233 | 40,088,021 | -2.19% |
| 2024-05-27 | 10.78 | 10.95 | 10.51 | 10.94 | 10.89 | qfq | 5,046,980 | 54,060,217 | 1.86% |
| 2024-05-24 | 11.09 | 11.13 | 10.74 | 10.74 | 10.69 | qfq | 5,088,900 | 55,471,264 | -3.07% |
| 2024-05-23 | 11.40 | 11.54 | 11.05 | 11.08 | 11.03 | qfq | 8,691,500 | 97,157,732 | -2.89% |
| 2024-05-22 | 11.38 | 11.70 | 11.02 | 11.41 | 11.36 | qfq | 10,991,917 | 124,782,558 | 2.89% |
| 2024-05-21 | 11.20 | 11.55 | 11.07 | 11.09 | 11.04 | qfq | 8,448,792 | 95,354,299 | 0.36% |
| 2024-05-20 | 11.10 | 11.30 | 11.00 | 11.05 | 11.00 | qfq | 5,680,100 | 63,148,759 | -1.34% |
| 2024-05-17 | 10.78 | 11.25 | 10.68 | 11.20 | 11.15 | qfq | 5,569,092 | 61,445,532 | 3.80% |
| 2024-05-16 | 10.70 | 10.94 | 10.70 | 10.79 | 10.74 | qfq | 4,115,000 | 44,585,649 | 0.84% |
| 2024-05-15 | 10.66 | 10.82 | 10.52 | 10.70 | 10.65 | qfq | 2,564,160 | 27,495,128 | 0.19% |
| 2024-05-14 | 10.77 | 10.97 | 10.63 | 10.68 | 10.63 | qfq | 3,032,888 | 32,535,334 | -0.37% |
| 2024-05-13 | 11.11 | 11.11 | 10.68 | 10.72 | 10.67 | qfq | 4,483,280 | 48,322,688 | -3.51% |
| 2024-05-10 | 11.45 | 11.45 | 11.03 | 11.11 | 11.06 | qfq | 5,150,900 | 57,379,273 | -2.37% |
| 2024-05-09 | 11.12 | 11.46 | 11.12 | 11.38 | 11.33 | qfq | 6,484,000 | 73,666,468 | 2.61% |
| 2024-05-08 | 11.41 | 11.42 | 11.08 | 11.09 | 11.04 | qfq | 10,525,842 | 118,253,740 | -5.62% |
| 2024-05-07 | 11.25 | 11.85 | 11.07 | 11.75 | 11.70 | qfq | 10,919,401 | 126,126,669 | 5.00% |
| 2024-05-06 | 11.02 | 11.28 | 11.02 | 11.19 | 11.14 | qfq | 4,905,585 | 54,740,476 | 1.63% |
| 2024-04-30 | 11.28 | 11.46 | 10.99 | 11.01 | 10.96 | qfq | 6,437,100 | 71,425,282 | -2.39% |
| 2024-04-29 | 10.78 | 11.42 | 10.68 | 11.28 | 11.23 | qfq | 11,791,529 | 132,445,368 | 7.63% |
| 2024-04-26 | 10.40 | 10.52 | 10.19 | 10.48 | 10.43 | qfq | 3,938,688 | 41,109,988 | 1.55% |
| 2024-04-25 | 10.20 | 10.45 | 10.14 | 10.32 | 10.27 | qfq | 3,246,300 | 33,576,464 | 0.98% |
| 2024-04-24 | 10.11 | 10.26 | 10.03 | 10.22 | 10.18 | qfq | 2,596,801 | 26,442,526 | 1.19% |
| 2024-04-23 | 9.95 | 10.25 | 9.95 | 10.10 | 10.06 | qfq | 2,906,301 | 29,452,510 | 1.00% |
| 2024-04-22 | 10.10 | 10.30 | 9.81 | 10.00 | 9.96 | qfq | 2,539,700 | 25,507,045 | -1.38% |
| 2024-04-19 | 10.15 | 10.38 | 10.06 | 10.14 | 10.10 | qfq | 3,174,989 | 32,338,625 | -1.84% |
| 2024-04-18 | 10.58 | 10.58 | 10.12 | 10.33 | 10.28 | qfq | 4,002,000 | 41,479,250 | -1.53% |
| 2024-04-17 | 10.00 | 10.50 | 9.73 | 10.49 | 10.44 | qfq | 5,933,237 | 60,994,655 | 8.70% |
| 2024-04-16 | 10.28 | 10.40 | 9.63 | 9.65 | 9.61 | qfq | 6,733,543 | 66,268,874 | -6.85% |
| 2024-04-15 | 10.89 | 11.08 | 10.21 | 10.36 | 10.31 | qfq | 8,883,506 | 94,005,499 | -8.56% |
| 2024-04-12 | 11.34 | 11.80 | 11.13 | 11.33 | 11.28 | qfq | 7,355,164 | 84,225,014 | -0.09% |
| 2024-04-11 | 11.40 | 11.54 | 11.24 | 11.34 | 11.29 | qfq | 3,417,794 | 38,965,100 | -0.87% |
| 2024-04-10 | 11.87 | 11.88 | 11.36 | 11.44 | 11.39 | qfq | 3,634,001 | 41,931,416 | -3.70% |
| 2024-04-09 | 11.38 | 11.89 | 11.26 | 11.88 | 11.83 | qfq | 5,219,501 | 61,183,527 | 4.30% |
| 2024-04-08 | 11.91 | 11.99 | 11.38 | 11.39 | 11.34 | qfq | 4,835,603 | 56,171,509 | -4.29% |
| 2024-04-03 | 12.10 | 12.16 | 11.81 | 11.90 | 11.85 | qfq | 4,249,780 | 50,759,168 | -1.41% |
| 2024-04-02 | 11.79 | 12.13 | 11.71 | 12.07 | 12.02 | qfq | 5,982,614 | 71,553,886 | 1.94% |
| 2024-04-01 | 11.78 | 11.93 | 11.60 | 11.84 | 11.79 | qfq | 5,108,094 | 60,300,037 | 2.33% |
| 2024-03-29 | 11.35 | 11.60 | 11.30 | 11.57 | 11.52 | qfq | 3,067,106 | 35,163,199 | 1.85% |
| 2024-03-28 | 10.97 | 11.47 | 10.90 | 11.36 | 11.31 | qfq | 4,656,190 | 52,459,011 | 2.99% |
| 2024-03-27 | 11.76 | 11.86 | 11.01 | 11.03 | 10.98 | qfq | 5,299,994 | 60,148,290 | -6.21% |
| 2024-03-26 | 11.61 | 11.85 | 11.38 | 11.76 | 11.71 | qfq | 5,134,296 | 59,787,451 | 0.77% |
| 2024-03-25 | 12.06 | 12.18 | 11.66 | 11.67 | 11.62 | qfq | 7,198,183 | 85,943,411 | -4.73% |
| 2024-03-22 | 12.69 | 12.74 | 12.23 | 12.25 | 12.20 | qfq | 7,120,407 | 88,502,393 | -3.62% |
| 2024-03-21 | 12.68 | 12.77 | 12.55 | 12.71 | 12.65 | qfq | 6,959,751 | 88,220,599 | 0.08% |
| 2024-03-20 | 12.60 | 12.78 | 12.53 | 12.70 | 12.64 | qfq | 6,665,016 | 84,399,887 | 0.32% |
| 2024-03-19 | 12.76 | 12.76 | 12.57 | 12.66 | 12.60 | qfq | 7,269,100 | 91,988,680 | -1.09% |
| 2024-03-18 | 12.58 | 12.90 | 12.50 | 12.80 | 12.74 | qfq | 11,215,896 | 142,952,103 | 1.75% |
| 2024-03-15 | 12.41 | 12.76 | 12.36 | 12.58 | 12.52 | qfq | 8,514,000 | 107,033,783 | 0.24% |
| 2024-03-14 | 12.41 | 12.55 | 12.19 | 12.55 | 12.50 | qfq | 8,289,222 | 102,647,283 | -0.24% |
| 2024-03-13 | 12.50 | 12.65 | 12.34 | 12.58 | 12.52 | qfq | 11,994,738 | 149,854,444 | 0.32% |
| 2024-03-12 | 12.87 | 13.10 | 12.47 | 12.54 | 12.49 | qfq | 26,807,256 | 340,361,522 | -6.07% |
| 2024-03-11 | 12.06 | 13.35 | 12.06 | 13.35 | 13.29 | qfq | 29,825,727 | 394,366,142 | 9.97% |
| 2024-03-08 | 12.00 | 12.20 | 11.78 | 12.14 | 12.09 | qfq | 3,757,262 | 44,959,580 | 0.58% |
| 2024-03-07 | 12.59 | 12.67 | 12.05 | 12.07 | 12.02 | qfq | 4,188,935 | 51,484,096 | -2.03% |
| 2024-03-06 | 12.20 | 12.56 | 11.77 | 12.32 | 12.27 | qfq | 5,610,612 | 68,682,748 | 0.74% |
| 2024-03-05 | 12.73 | 12.73 | 12.09 | 12.23 | 12.18 | qfq | 9,206,467 | 112,890,409 | -4.90% |
| 2024-03-04 | 14.00 | 14.39 | 12.55 | 12.86 | 12.80 | qfq | 20,794,548 | 280,990,038 | -4.10% |
| 2024-03-01 | 12.80 | 13.41 | 12.80 | 13.41 | 13.35 | qfq | 4,093,466 | 54,635,524 | 10.01% |
| 2024-02-29 | 11.37 | 12.40 | 11.37 | 12.19 | 12.14 | qfq | 3,291,232 | 39,610,168 | 4.37% |
| 2024-02-28 | 12.36 | 12.59 | 11.62 | 11.68 | 11.63 | qfq | 4,489,218 | 54,303,971 | -5.50% |
| 2024-02-27 | 12.16 | 12.36 | 11.98 | 12.36 | 12.31 | qfq | 3,680,909 | 44,634,847 | 1.15% |
| 2024-02-26 | 12.40 | 12.47 | 11.92 | 12.22 | 12.17 | qfq | 4,110,276 | 50,192,321 | 2.95% |
| 2024-02-23 | 11.80 | 11.89 | 11.55 | 11.87 | 11.82 | qfq | 3,185,886 | 37,287,432 | 2.24% |
| 2024-02-22 | 11.53 | 11.68 | 11.41 | 11.61 | 11.56 | qfq | 2,583,696 | 29,842,268 | 0.96% |
| 2024-02-21 | 11.30 | 11.95 | 11.25 | 11.50 | 11.45 | qfq | 4,504,800 | 52,476,546 | 0.35% |
| 2024-02-20 | 11.74 | 11.78 | 11.24 | 11.46 | 11.41 | qfq | 4,238,600 | 48,339,029 | -2.47% |
| 2024-02-19 | 12.69 | 12.69 | 11.42 | 11.75 | 11.70 | qfq | 7,801,342 | 92,341,408 | -0.09% |
| 2024-02-08 | 10.95 | 11.76 | 10.37 | 11.76 | 11.71 | qfq | 6,882,763 | 78,122,035 | 10.01% |
| 2024-02-07 | 9.72 | 10.69 | 9.58 | 10.69 | 10.64 | qfq | 4,536,074 | 46,866,588 | 9.98% |
| 2024-02-06 | 9.39 | 9.90 | 9.00 | 9.72 | 9.68 | qfq | 5,761,233 | 54,019,008 | 1.25% |
| 2024-02-05 | 10.44 | 10.45 | 9.60 | 9.60 | 9.56 | qfq | 5,997,857 | 58,888,207 | -10.03% |
| 2024-02-02 | 10.80 | 10.92 | 9.95 | 10.67 | 10.62 | qfq | 5,014,740 | 52,138,889 | -1.11% |
| 2024-02-01 | 10.87 | 11.10 | 10.70 | 10.79 | 10.74 | qfq | 3,370,743 | 36,675,024 | -1.91% |
| 2024-01-31 | 11.67 | 11.73 | 10.78 | 11.00 | 10.95 | qfq | 5,228,414 | 58,241,356 | -3.68% |
| 2024-01-30 | 12.02 | 12.06 | 11.40 | 11.42 | 11.37 | qfq | 2,679,921 | 31,400,541 | -5.31% |
| 2024-01-29 | 12.45 | 12.58 | 12.03 | 12.06 | 12.01 | qfq | 1,983,665 | 24,224,613 | -3.44% |
| 2024-01-26 | 12.48 | 12.66 | 12.44 | 12.49 | 12.44 | qfq | 2,052,500 | 25,744,049 | 0.00% |
| 2024-01-25 | 12.11 | 12.54 | 12.00 | 12.49 | 12.44 | qfq | 2,760,804 | 34,035,110 | 3.22% |
| 2024-01-24 | 12.17 | 12.17 | 11.60 | 12.10 | 12.05 | qfq | 3,790,500 | 45,074,572 | 0.83% |
| 2024-01-23 | 12.12 | 12.20 | 11.79 | 12.00 | 11.95 | qfq | 3,994,390 | 47,964,015 | -0.58% |
| 2024-01-22 | 12.91 | 12.98 | 12.05 | 12.07 | 12.02 | qfq | 4,818,773 | 60,432,800 | -7.65% |
| 2024-01-19 | 13.22 | 13.60 | 12.91 | 13.07 | 13.01 | qfq | 3,082,671 | 40,541,175 | -0.23% |
| 2024-01-18 | 13.29 | 13.29 | 12.75 | 13.10 | 13.04 | qfq | 4,101,304 | 53,333,136 | -0.68% |
| 2024-01-17 | 13.68 | 13.68 | 13.16 | 13.19 | 13.13 | qfq | 2,157,342 | 28,894,471 | -3.44% |
| 2024-01-16 | 13.66 | 13.83 | 13.46 | 13.66 | 13.60 | qfq | 1,838,100 | 24,995,871 | 0.00% |
| 2024-01-15 | 13.79 | 13.79 | 13.50 | 13.66 | 13.60 | qfq | 1,761,700 | 24,049,528 | -0.36% |
| 2024-01-12 | 13.77 | 13.94 | 13.63 | 13.71 | 13.65 | qfq | 1,465,156 | 20,163,418 | -0.44% |
| 2024-01-11 | 13.51 | 13.89 | 13.37 | 13.77 | 13.71 | qfq | 2,649,229 | 36,221,241 | 1.77% |
| 2024-01-10 | 13.59 | 13.85 | 13.41 | 13.53 | 13.47 | qfq | 2,381,452 | 32,422,608 | -0.29% |
| 2024-01-09 | 13.60 | 13.79 | 13.45 | 13.57 | 13.51 | qfq | 2,361,600 | 32,050,924 | -0.22% |
| 2024-01-08 | 14.01 | 14.09 | 13.58 | 13.60 | 13.54 | qfq | 2,704,901 | 37,381,851 | -3.06% |
| 2024-01-05 | 14.35 | 14.48 | 13.97 | 14.03 | 13.97 | qfq | 2,040,161 | 28,961,716 | -2.16% |
| 2024-01-04 | 14.56 | 14.56 | 14.24 | 14.34 | 14.28 | qfq | 1,733,753 | 24,852,179 | -1.51% |
| 2024-01-03 | 14.70 | 14.79 | 14.43 | 14.56 | 14.50 | qfq | 2,157,000 | 31,407,817 | -0.95% |
| 2024-01-02 | 14.88 | 14.88 | 14.66 | 14.70 | 14.64 | qfq | 1,507,100 | 22,240,979 | -1.14% |
| 2023-12-29 | 14.59 | 14.90 | 14.55 | 14.87 | 14.80 | qfq | 2,298,071 | 33,983,285 | 1.78% |
| 2023-12-28 | 14.02 | 14.68 | 13.97 | 14.61 | 14.55 | qfq | 2,631,529 | 37,956,264 | 3.99% |
| 2023-12-27 | 14.01 | 14.10 | 13.88 | 14.05 | 13.99 | qfq | 1,293,300 | 18,096,839 | 0.29% |
| 2023-12-26 | 14.01 | 14.13 | 13.88 | 14.01 | 13.95 | qfq | 1,547,100 | 21,629,708 | -0.50% |
| 2023-12-25 | 14.15 | 14.24 | 13.97 | 14.08 | 14.02 | qfq | 1,620,400 | 22,762,361 | -0.49% |
| 2023-12-22 | 14.18 | 14.39 | 13.97 | 14.15 | 14.09 | qfq | 1,799,944 | 25,511,727 | 0.00% |
| 2023-12-21 | 14.02 | 14.27 | 13.81 | 14.15 | 14.09 | qfq | 2,020,518 | 28,375,038 | 1.00% |
| 2023-12-20 | 14.32 | 14.32 | 14.01 | 14.01 | 13.95 | qfq | 1,691,200 | 23,886,183 | -1.48% |
| 2023-12-19 | 14.11 | 14.25 | 14.05 | 14.22 | 14.16 | qfq | 1,984,800 | 28,054,046 | 0.49% |
| 2023-12-18 | 14.35 | 14.45 | 14.10 | 14.15 | 14.09 | qfq | 2,221,548 | 31,584,041 | -1.53% |
| 2023-12-15 | 14.52 | 14.66 | 14.37 | 14.37 | 14.31 | qfq | 2,281,500 | 32,992,461 | -1.17% |
| 2023-12-14 | 14.61 | 14.75 | 14.51 | 14.54 | 14.48 | qfq | 1,446,700 | 21,158,751 | -0.41% |
| 2023-12-13 | 14.73 | 14.77 | 14.56 | 14.60 | 14.54 | qfq | 1,876,300 | 27,488,840 | -1.08% |
| 2023-12-12 | 14.83 | 14.93 | 14.59 | 14.76 | 14.70 | qfq | 2,262,800 | 33,316,524 | -0.74% |
| 2023-12-11 | 14.57 | 14.94 | 14.57 | 14.87 | 14.80 | qfq | 2,332,400 | 34,490,824 | 0.81% |
| 2023-12-08 | 14.80 | 15.02 | 14.75 | 14.75 | 14.69 | qfq | 1,876,518 | 27,881,481 | -0.61% |
| 2023-12-07 | 14.97 | 14.98 | 14.70 | 14.84 | 14.78 | qfq | 2,332,500 | 34,537,259 | -1.20% |
| 2023-12-06 | 14.84 | 15.20 | 14.84 | 15.02 | 14.95 | qfq | 2,282,800 | 34,388,160 | 0.74% |
| 2023-12-05 | 15.13 | 15.15 | 14.91 | 14.91 | 14.84 | qfq | 1,934,700 | 29,023,411 | -1.58% |
| 2023-12-04 | 15.12 | 15.22 | 15.02 | 15.15 | 15.08 | qfq | 2,088,500 | 31,562,861 | 0.26% |
| 2023-12-01 | 15.14 | 15.17 | 14.93 | 15.11 | 15.04 | qfq | 2,650,158 | 39,906,909 | -0.40% |
| 2023-11-30 | 15.23 | 15.30 | 15.02 | 15.17 | 15.10 | qfq | 3,191,500 | 48,331,593 | -1.17% |
| 2023-11-29 | 15.28 | 15.51 | 15.20 | 15.35 | 15.28 | qfq | 3,922,428 | 60,450,815 | 0.39% |
| 2023-11-28 | 15.02 | 15.33 | 14.95 | 15.29 | 15.22 | qfq | 4,010,754 | 61,056,439 | 0.72% |
| 2023-11-27 | 14.88 | 15.33 | 14.73 | 15.18 | 15.11 | qfq | 5,107,243 | 77,044,042 | 1.27% |
| 2023-11-24 | 15.60 | 15.60 | 14.98 | 14.99 | 14.92 | qfq | 7,649,202 | 115,987,297 | -4.52% |
| 2023-11-23 | 15.68 | 15.74 | 15.26 | 15.70 | 15.63 | qfq | 7,351,317 | 113,869,167 | -0.32% |
| 2023-11-22 | 15.71 | 16.35 | 15.58 | 15.75 | 15.68 | qfq | 9,652,174 | 152,511,421 | -1.32% |
| 2023-11-21 | 16.35 | 16.49 | 15.81 | 15.96 | 15.89 | qfq | 13,221,479 | 212,745,933 | -3.39% |
| 2023-11-20 | 16.95 | 17.09 | 16.30 | 16.52 | 16.45 | qfq | 21,179,597 | 350,210,546 | -1.14% |
| 2023-11-17 | 15.35 | 16.71 | 15.20 | 16.71 | 16.64 | qfq | 17,877,811 | 292,476,769 | 10.01% |
| 2023-11-16 | 15.19 | 15.33 | 15.01 | 15.19 | 15.12 | qfq | 6,395,739 | 96,787,641 | -2.19% |
| 2023-11-15 | 15.15 | 15.59 | 14.99 | 15.53 | 15.46 | qfq | 10,530,436 | 161,626,134 | 4.09% |
| 2023-11-14 | 14.74 | 15.85 | 14.54 | 14.92 | 14.85 | qfq | 9,190,425 | 138,516,547 | 1.08% |
| 2023-11-13 | 14.58 | 14.77 | 14.55 | 14.76 | 14.70 | qfq | 2,847,526 | 41,800,921 | 1.10% |
| 2023-11-10 | 14.62 | 14.68 | 14.46 | 14.60 | 14.54 | qfq | 2,126,500 | 30,984,881 | 0.41% |
| 2023-11-09 | 14.66 | 14.80 | 14.51 | 14.54 | 14.48 | qfq | 1,865,384 | 27,263,089 | -0.41% |
| 2023-11-08 | 14.65 | 14.80 | 14.49 | 14.60 | 14.54 | qfq | 1,968,359 | 28,749,255 | -0.27% |
| 2023-11-07 | 14.69 | 14.71 | 14.45 | 14.64 | 14.58 | qfq | 1,952,400 | 28,495,843 | 0.14% |
| 2023-11-06 | 14.21 | 14.64 | 14.21 | 14.62 | 14.56 | qfq | 2,529,301 | 36,662,117 | 3.10% |
| 2023-11-03 | 13.89 | 14.26 | 13.85 | 14.18 | 14.12 | qfq | 2,222,876 | 31,418,687 | 2.01% |
| 2023-11-02 | 14.10 | 14.33 | 13.89 | 13.90 | 13.84 | qfq | 2,070,474 | 28,969,574 | -2.11% |
| 2023-11-01 | 14.17 | 14.28 | 13.90 | 14.20 | 14.14 | qfq | 2,257,574 | 32,029,102 | 1.00% |
| 2023-10-31 | 14.02 | 14.24 | 13.90 | 14.06 | 14.00 | qfq | 2,019,900 | 28,316,307 | 0.00% |
| 2023-10-30 | 13.75 | 14.10 | 13.48 | 14.06 | 14.00 | qfq | 2,083,720 | 29,083,631 | 2.18% |
| 2023-10-27 | 13.32 | 13.81 | 13.21 | 13.76 | 13.70 | qfq | 2,448,600 | 33,308,985 | 2.76% |
| 2023-10-26 | 13.16 | 13.40 | 13.05 | 13.39 | 13.33 | qfq | 1,978,900 | 26,148,532 | 1.21% |
| 2023-10-25 | 13.30 | 13.50 | 13.22 | 13.23 | 13.17 | qfq | 1,906,120 | 25,439,458 | -0.38% |
| 2023-10-24 | 12.83 | 13.30 | 12.82 | 13.28 | 13.22 | qfq | 2,897,500 | 38,032,665 | 3.51% |
| 2023-10-23 | 13.37 | 13.45 | 12.74 | 12.83 | 12.77 | qfq | 2,273,920 | 29,541,589 | -4.04% |
| 2023-10-20 | 13.42 | 13.65 | 13.32 | 13.37 | 13.31 | qfq | 1,768,600 | 23,820,568 | -0.89% |
| 2023-10-19 | 13.40 | 13.83 | 13.40 | 13.49 | 13.43 | qfq | 1,959,400 | 26,578,564 | -0.44% |
| 2023-10-18 | 13.89 | 13.90 | 13.54 | 13.55 | 13.49 | qfq | 2,223,920 | 30,328,554 | -2.52% |
| 2023-10-17 | 14.00 | 14.01 | 13.71 | 13.90 | 13.84 | qfq | 1,944,700 | 26,967,654 | -0.71% |
| 2023-10-16 | 14.24 | 14.40 | 13.88 | 14.00 | 13.94 | qfq | 2,178,431 | 30,626,059 | -1.69% |
| 2023-10-13 | 14.55 | 14.55 | 14.21 | 14.24 | 14.18 | qfq | 1,593,500 | 22,817,351 | -1.93% |
| 2023-10-12 | 14.35 | 14.57 | 14.23 | 14.52 | 14.46 | qfq | 2,104,500 | 30,341,751 | 1.68% |
| 2023-10-11 | 14.35 | 14.42 | 14.14 | 14.28 | 14.22 | qfq | 1,640,900 | 23,452,362 | 0.49% |
| 2023-10-10 | 14.22 | 14.53 | 14.13 | 14.21 | 14.15 | qfq | 1,616,300 | 23,146,972 | -0.07% |
| 2023-10-09 | 14.43 | 14.58 | 14.13 | 14.22 | 14.16 | qfq | 1,650,300 | 23,517,520 | -1.46% |
| 2023-09-28 | 14.25 | 14.45 | 14.16 | 14.43 | 14.37 | qfq | 1,369,100 | 19,669,351 | 1.26% |
| 2023-09-27 | 14.09 | 14.43 | 13.90 | 14.25 | 14.19 | qfq | 1,703,825 | 24,226,783 | 1.14% |
| 2023-09-26 | 14.30 | 14.30 | 14.03 | 14.09 | 14.03 | qfq | 1,640,660 | 23,124,417 | -1.26% |
| 2023-09-25 | 14.48 | 14.60 | 14.22 | 14.27 | 14.21 | qfq | 1,622,893 | 23,249,843 | -1.45% |
| 2023-09-22 | 14.10 | 14.52 | 13.98 | 14.48 | 14.42 | qfq | 1,580,092 | 22,520,863 | 2.70% |
| 2023-09-21 | 14.15 | 14.21 | 14.01 | 14.10 | 14.04 | qfq | 1,059,200 | 14,929,509 | -0.49% |
| 2023-09-20 | 14.43 | 14.48 | 14.08 | 14.17 | 14.11 | qfq | 1,457,799 | 20,780,824 | -1.25% |
| 2023-09-19 | 14.68 | 14.68 | 14.24 | 14.35 | 14.29 | qfq | 1,646,855 | 23,712,195 | -2.25% |
| 2023-09-18 | 14.46 | 14.84 | 14.36 | 14.68 | 14.62 | qfq | 1,719,700 | 25,210,458 | 1.10% |
| 2023-09-15 | 14.59 | 14.73 | 14.45 | 14.52 | 14.46 | qfq | 1,458,100 | 21,197,986 | -0.41% |
| 2023-09-14 | 14.86 | 14.86 | 14.48 | 14.58 | 14.52 | qfq | 2,061,800 | 30,120,299 | -1.88% |
| 2023-09-13 | 14.93 | 15.09 | 14.75 | 14.86 | 14.79 | qfq | 1,605,000 | 23,872,850 | -0.87% |
| 2023-09-12 | 14.96 | 15.10 | 14.89 | 14.99 | 14.92 | qfq | 1,619,467 | 24,282,414 | 0.20% |
| 2023-09-11 | 14.91 | 15.13 | 14.71 | 14.96 | 14.89 | qfq | 1,642,400 | 24,557,146 | 0.40% |
| 2023-09-08 | 14.89 | 15.07 | 14.80 | 14.90 | 14.83 | qfq | 1,582,632 | 23,661,578 | -0.07% |
| 2023-09-07 | 15.19 | 15.27 | 14.85 | 14.91 | 14.84 | qfq | 2,653,300 | 39,809,704 | -2.87% |
| 2023-09-06 | 14.86 | 15.40 | 14.84 | 15.35 | 15.28 | qfq | 3,173,400 | 47,997,787 | 2.33% |
| 2023-09-05 | 15.01 | 15.12 | 14.88 | 15.00 | 14.93 | qfq | 1,748,000 | 26,202,576 | 0.40% |
| 2023-09-04 | 15.01 | 15.06 | 14.80 | 14.94 | 14.87 | qfq | 1,857,100 | 27,662,665 | -0.53% |
| 2023-09-01 | 15.18 | 15.29 | 14.92 | 15.02 | 14.95 | qfq | 1,774,800 | 26,698,185 | -1.51% |
| 2023-08-31 | 15.06 | 15.27 | 14.87 | 15.25 | 15.18 | qfq | 2,433,497 | 36,862,627 | 1.13% |
| 2023-08-30 | 14.75 | 15.29 | 14.62 | 15.08 | 15.01 | qfq | 3,292,190 | 49,720,291 | 2.10% |
| 2023-08-29 | 13.82 | 14.84 | 13.82 | 14.77 | 14.71 | qfq | 4,359,800 | 63,434,699 | 6.26% |
| 2023-08-28 | 14.30 | 14.50 | 13.85 | 13.90 | 13.84 | qfq | 3,088,000 | 44,065,371 | 0.51% |
| 2023-08-25 | 13.90 | 14.18 | 13.80 | 13.83 | 13.77 | qfq | 1,947,265 | 27,198,715 | -1.43% |
| 2023-08-24 | 14.10 | 14.27 | 13.92 | 14.03 | 13.97 | qfq | 1,908,658 | 26,920,293 | -0.92% |
| 2023-08-23 | 14.36 | 14.38 | 14.08 | 14.16 | 14.10 | qfq | 2,764,700 | 39,286,620 | -2.81% |
| 2023-08-22 | 15.62 | 15.62 | 14.16 | 14.57 | 14.51 | qfq | 4,930,251 | 72,510,406 | 0.00% |
| 2023-08-21 | 14.63 | 14.83 | 14.51 | 14.57 | 14.51 | qfq | 1,305,066 | 19,077,168 | -0.41% |
| 2023-08-18 | 14.98 | 15.15 | 14.60 | 14.63 | 14.57 | qfq | 1,242,637 | 18,478,901 | -1.88% |
| 2023-08-17 | 14.71 | 14.91 | 14.39 | 14.91 | 14.84 | qfq | 2,011,800 | 29,425,869 | 1.29% |
| 2023-08-16 | 14.80 | 14.97 | 14.61 | 14.72 | 14.66 | qfq | 1,532,725 | 22,617,671 | -0.88% |
| 2023-08-15 | 15.20 | 15.32 | 14.64 | 14.85 | 14.79 | qfq | 3,260,917 | 48,447,363 | -2.30% |
| 2023-08-14 | 15.60 | 15.61 | 15.13 | 15.20 | 15.13 | qfq | 3,176,592 | 48,477,145 | -2.81% |
| 2023-08-11 | 15.82 | 15.92 | 15.58 | 15.64 | 15.57 | qfq | 1,555,791 | 24,530,471 | -1.51% |
| 2023-08-10 | 15.94 | 16.05 | 15.85 | 15.88 | 15.81 | qfq | 954,801 | 15,185,488 | -0.44% |
| 2023-08-09 | 16.00 | 16.17 | 15.86 | 15.95 | 15.88 | qfq | 1,536,319 | 24,580,436 | -1.18% |
| 2023-08-08 | 16.12 | 16.23 | 15.92 | 16.14 | 16.07 | qfq | 2,102,376 | 33,815,502 | 0.62% |
| 2023-08-07 | 16.00 | 16.10 | 15.92 | 16.04 | 15.97 | qfq | 1,382,500 | 22,120,441 | -0.12% |
| 2023-08-04 | 15.78 | 16.19 | 15.78 | 16.06 | 15.99 | qfq | 3,009,100 | 48,201,520 | 2.10% |
| 2023-08-03 | 15.77 | 15.92 | 15.61 | 15.73 | 15.66 | qfq | 2,236,201 | 35,179,919 | -0.13% |
| 2023-08-02 | 15.95 | 15.99 | 15.71 | 15.75 | 15.68 | qfq | 2,332,875 | 36,817,963 | -1.01% |
| 2023-08-01 | 16.10 | 16.29 | 15.88 | 15.91 | 15.84 | qfq | 2,222,079 | 35,506,549 | -1.06% |
| 2023-07-31 | 16.19 | 16.34 | 16.06 | 16.08 | 16.01 | qfq | 2,479,314 | 40,116,315 | -0.37% |
| 2023-07-28 | 16.03 | 16.22 | 15.88 | 16.14 | 16.07 | qfq | 1,788,800 | 28,770,063 | 0.56% |
| 2023-07-27 | 16.23 | 16.34 | 16.00 | 16.05 | 15.98 | qfq | 2,195,323 | 35,449,493 | -1.11% |
| 2023-07-26 | 16.39 | 16.40 | 16.20 | 16.23 | 16.16 | qfq | 1,154,988 | 18,793,091 | -0.55% |
| 2023-07-25 | 16.20 | 16.41 | 16.19 | 16.32 | 16.25 | qfq | 1,603,688 | 26,111,624 | 1.30% |
| 2023-07-24 | 16.30 | 16.30 | 16.06 | 16.11 | 16.04 | qfq | 1,867,043 | 30,125,823 | -1.17% |
| 2023-07-21 | 16.62 | 16.66 | 16.25 | 16.30 | 16.23 | qfq | 1,879,334 | 30,775,728 | -1.87% |
| 2023-07-20 | 16.52 | 16.88 | 16.31 | 16.61 | 16.54 | qfq | 3,781,849 | 63,253,111 | 0.91% |
| 2023-07-19 | 16.33 | 16.70 | 16.01 | 16.46 | 16.39 | qfq | 3,612,649 | 59,201,828 | 1.67% |
| 2023-07-18 | 16.28 | 16.34 | 16.11 | 16.19 | 16.12 | qfq | 2,293,579 | 37,124,334 | -0.55% |