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
国光股份002749.SZ
最近收盘价8.402026-07-17
最近交易日2026-07-17
成交量（股）5,642,757
成交额（元）47,299,359
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-16 | 2026-05-22 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-18 | 2025-11-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-12 | 2025-08-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-21 | 2024-08-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-01-24 | 2024-01-31 | cash_dividend | 0.3 | — | — | — | 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 | 8.37 | 8.46 | 8.30 | 8.40 | 8.40 | qfq | 5,642,757 | 47,299,359 | 0.36% |
| 2026-07-16 | 8.25 | 8.42 | 8.12 | 8.37 | 8.37 | qfq | 3,924,718 | 32,653,725 | 1.58% |
| 2026-07-15 | 8.15 | 8.31 | 8.04 | 8.24 | 8.24 | qfq | 2,908,644 | 23,977,220 | 1.10% |
| 2026-07-14 | 7.99 | 8.17 | 7.95 | 8.15 | 8.15 | qfq | 2,297,127 | 18,620,297 | 1.88% |
| 2026-07-13 | 7.95 | 8.06 | 7.91 | 8.00 | 8.00 | qfq | 2,143,640 | 17,145,646 | 0.38% |
| 2026-07-10 | 7.89 | 8.08 | 7.79 | 7.97 | 7.97 | qfq | 2,816,775 | 22,438,267 | 1.40% |
| 2026-07-09 | 7.90 | 8.00 | 7.79 | 7.86 | 7.86 | qfq | 2,713,537 | 21,297,195 | -0.88% |
| 2026-07-08 | 7.93 | 8.08 | 7.77 | 7.93 | 7.93 | qfq | 2,708,740 | 21,478,667 | 0.76% |
| 2026-07-07 | 8.20 | 8.23 | 7.85 | 7.87 | 7.87 | qfq | 4,237,731 | 33,691,945 | -4.61% |
| 2026-07-06 | 8.18 | 8.32 | 8.13 | 8.25 | 8.25 | qfq | 2,663,993 | 21,956,454 | 1.10% |
| 2026-07-03 | 8.05 | 8.21 | 8.05 | 8.16 | 8.16 | qfq | 2,281,444 | 18,613,543 | 1.24% |
| 2026-07-02 | 8.06 | 8.18 | 8.03 | 8.06 | 8.06 | qfq | 2,421,499 | 19,639,808 | -0.49% |
| 2026-07-01 | 7.97 | 8.14 | 7.88 | 8.10 | 8.10 | qfq | 3,261,660 | 26,130,809 | 1.50% |
| 2026-06-30 | 7.93 | 7.99 | 7.82 | 7.98 | 7.98 | qfq | 2,282,520 | 18,083,964 | 0.50% |
| 2026-06-29 | 7.95 | 8.05 | 7.71 | 7.94 | 7.94 | qfq | 2,496,472 | 19,710,458 | -0.25% |
| 2026-06-26 | 8.02 | 8.02 | 7.86 | 7.96 | 7.96 | qfq | 2,430,520 | 19,335,971 | -0.75% |
| 2026-06-25 | 7.97 | 8.17 | 7.81 | 8.02 | 8.02 | qfq | 3,675,830 | 29,299,129 | 0.25% |
| 2026-06-24 | 8.28 | 8.38 | 7.99 | 8.00 | 8.00 | qfq | 3,732,893 | 30,252,816 | -3.26% |
| 2026-06-23 | 8.34 | 8.48 | 8.20 | 8.27 | 8.27 | qfq | 2,471,928 | 20,635,752 | -1.43% |
| 2026-06-22 | 8.08 | 8.52 | 7.87 | 8.39 | 8.39 | qfq | 4,483,153 | 36,837,705 | 3.58% |
| 2026-06-18 | 8.25 | 8.26 | 7.87 | 8.10 | 8.10 | qfq | 3,452,379 | 27,727,835 | -1.82% |
| 2026-06-17 | 8.56 | 8.56 | 8.21 | 8.25 | 8.25 | qfq | 3,184,490 | 26,545,798 | -3.06% |
| 2026-06-16 | 8.90 | 8.90 | 8.47 | 8.51 | 8.51 | qfq | 3,273,940 | 28,075,642 | -3.19% |
| 2026-06-15 | 8.90 | 9.02 | 8.73 | 8.79 | 8.79 | qfq | 1,712,055 | 15,152,608 | -0.79% |
| 2026-06-12 | 8.62 | 8.93 | 8.55 | 8.86 | 8.86 | qfq | 2,396,274 | 21,041,153 | 3.14% |
| 2026-06-11 | 8.63 | 8.75 | 8.45 | 8.59 | 8.59 | qfq | 1,569,323 | 13,446,580 | -1.04% |
| 2026-06-10 | 8.56 | 8.70 | 8.55 | 8.68 | 8.68 | qfq | 1,948,117 | 16,819,129 | 1.05% |
| 2026-06-09 | 8.76 | 8.83 | 8.58 | 8.59 | 8.59 | qfq | 1,939,240 | 16,851,247 | -1.26% |
| 2026-06-08 | 8.77 | 8.98 | 8.57 | 8.70 | 8.70 | qfq | 3,729,884 | 32,713,450 | -5.84% |
| 2026-06-05 | 9.09 | 9.27 | 9.03 | 9.24 | 9.24 | qfq | 1,572,131 | 14,466,086 | 1.65% |
| 2026-06-04 | 9.25 | 9.27 | 9.02 | 9.09 | 9.09 | qfq | 1,316,595 | 11,953,308 | -1.30% |
| 2026-06-03 | 9.33 | 9.42 | 9.15 | 9.21 | 9.21 | qfq | 1,434,060 | 13,227,286 | -2.23% |
| 2026-06-02 | 9.42 | 9.45 | 9.31 | 9.42 | 9.42 | qfq | 1,591,820 | 14,911,086 | -0.11% |
| 2026-06-01 | 9.23 | 9.59 | 9.20 | 9.43 | 9.43 | qfq | 3,926,399 | 36,917,984 | 1.40% |
| 2026-05-29 | 9.14 | 9.36 | 9.10 | 9.30 | 9.30 | qfq | 2,480,902 | 22,972,159 | 2.20% |
| 2026-05-28 | 9.15 | 9.23 | 8.98 | 9.10 | 9.10 | qfq | 2,216,726 | 20,117,939 | -1.41% |
| 2026-05-27 | 9.42 | 9.47 | 9.06 | 9.23 | 9.23 | qfq | 3,573,071 | 32,906,632 | -2.94% |
| 2026-05-26 | 9.70 | 9.72 | 9.34 | 9.51 | 9.51 | qfq | 2,095,206 | 19,820,699 | -2.46% |
| 2026-05-25 | 10.00 | 10.00 | 9.72 | 9.75 | 9.75 | qfq | 1,403,198 | 13,743,325 | -1.52% |
| 2026-05-22 | 9.80 | 10.03 | 9.71 | 9.90 | 9.90 | qfq | 2,015,883 | 19,885,917 | -16.53% |
| 2026-05-21 | 11.90 | 11.96 | 11.76 | 11.86 | 9.72 | qfq | 1,603,500 | 19,033,433 | -0.17% |
| 2026-05-20 | 12.00 | 12.03 | 11.85 | 11.88 | 9.73 | qfq | 2,465,985 | 29,490,490 | -0.67% |
| 2026-05-19 | 12.07 | 12.11 | 11.95 | 11.96 | 9.80 | qfq | 1,712,216 | 20,556,423 | -0.33% |
| 2026-05-18 | 12.10 | 12.14 | 11.91 | 12.00 | 9.83 | qfq | 1,714,127 | 20,568,498 | -1.15% |
| 2026-05-15 | 12.23 | 12.31 | 12.13 | 12.14 | 9.95 | qfq | 1,569,769 | 19,162,301 | -0.74% |
| 2026-05-14 | 12.43 | 12.43 | 12.23 | 12.23 | 10.02 | qfq | 1,662,729 | 20,472,951 | -1.69% |
| 2026-05-13 | 12.44 | 12.50 | 12.40 | 12.44 | 10.19 | qfq | 1,175,045 | 14,592,401 | -0.40% |
| 2026-05-12 | 12.64 | 12.73 | 12.48 | 12.49 | 10.23 | qfq | 1,498,338 | 18,824,606 | -1.65% |
| 2026-05-11 | 12.58 | 12.77 | 12.50 | 12.70 | 10.40 | qfq | 2,499,420 | 31,552,788 | 0.63% |
| 2026-05-08 | 12.75 | 12.79 | 12.53 | 12.62 | 10.34 | qfq | 1,496,170 | 18,890,897 | -1.02% |
| 2026-05-07 | 12.63 | 12.78 | 12.58 | 12.75 | 10.45 | qfq | 1,726,000 | 21,931,339 | 0.79% |
| 2026-05-06 | 12.68 | 12.71 | 12.55 | 12.65 | 10.36 | qfq | 2,041,700 | 25,750,635 | -0.71% |
| 2026-04-30 | 12.70 | 12.80 | 12.67 | 12.74 | 10.44 | qfq | 1,432,964 | 18,246,297 | -0.39% |
| 2026-04-29 | 12.76 | 12.85 | 12.63 | 12.79 | 10.48 | qfq | 1,784,103 | 22,760,658 | 0.16% |
| 2026-04-28 | 12.54 | 12.80 | 12.50 | 12.77 | 10.46 | qfq | 2,248,021 | 28,481,176 | 1.83% |
| 2026-04-27 | 12.75 | 12.75 | 12.48 | 12.54 | 10.27 | qfq | 2,027,600 | 25,494,669 | -1.26% |
| 2026-04-24 | 12.68 | 12.73 | 12.54 | 12.70 | 10.40 | qfq | 2,670,607 | 33,805,438 | 0.32% |
| 2026-04-23 | 12.32 | 12.80 | 12.30 | 12.66 | 10.37 | qfq | 3,582,251 | 45,233,779 | 2.26% |
| 2026-04-22 | 12.33 | 12.42 | 12.21 | 12.38 | 10.14 | qfq | 2,442,035 | 30,045,919 | 0.49% |
| 2026-04-21 | 12.33 | 12.36 | 12.18 | 12.32 | 10.09 | qfq | 2,669,115 | 32,777,564 | -0.40% |
| 2026-04-20 | 12.29 | 12.40 | 12.10 | 12.37 | 10.13 | qfq | 8,189,240 | 100,044,687 | -5.21% |
| 2026-04-17 | 13.36 | 13.46 | 12.96 | 13.05 | 10.69 | qfq | 5,385,064 | 70,732,663 | -2.76% |
| 2026-04-16 | 13.16 | 13.50 | 13.13 | 13.42 | 10.99 | qfq | 2,792,854 | 37,239,362 | 2.29% |
| 2026-04-15 | 13.20 | 13.20 | 13.06 | 13.12 | 10.75 | qfq | 1,126,886 | 14,775,687 | 0.08% |
| 2026-04-14 | 13.20 | 13.22 | 13.01 | 13.11 | 10.74 | qfq | 1,458,782 | 19,086,089 | -0.53% |
| 2026-04-13 | 13.21 | 13.21 | 13.05 | 13.18 | 10.80 | qfq | 1,245,700 | 16,335,359 | -0.38% |
| 2026-04-10 | 13.25 | 13.35 | 13.17 | 13.23 | 10.84 | qfq | 1,246,939 | 16,537,680 | 0.15% |
| 2026-04-09 | 13.20 | 13.26 | 13.15 | 13.21 | 10.82 | qfq | 1,109,243 | 14,657,130 | -0.45% |
| 2026-04-08 | 13.22 | 13.27 | 13.11 | 13.27 | 10.87 | qfq | 2,562,218 | 33,777,723 | 1.07% |
| 2026-04-07 | 12.81 | 13.20 | 12.81 | 13.13 | 10.76 | qfq | 2,005,633 | 26,248,977 | 2.42% |
| 2026-04-03 | 13.02 | 13.07 | 12.77 | 12.82 | 10.50 | qfq | 1,279,563 | 16,441,584 | -1.69% |
| 2026-04-02 | 13.12 | 13.20 | 13.03 | 13.04 | 10.68 | qfq | 1,584,218 | 20,766,076 | -0.69% |
| 2026-04-01 | 13.19 | 13.25 | 13.00 | 13.13 | 10.76 | qfq | 1,681,627 | 22,038,384 | -0.08% |
| 2026-03-31 | 13.25 | 13.28 | 12.98 | 13.14 | 10.77 | qfq | 2,237,423 | 29,276,260 | -1.05% |
| 2026-03-30 | 12.97 | 13.29 | 12.86 | 13.28 | 10.88 | qfq | 2,358,363 | 31,057,251 | 2.23% |
| 2026-03-27 | 12.68 | 13.00 | 12.68 | 12.99 | 10.64 | qfq | 1,847,300 | 23,838,637 | 1.25% |
| 2026-03-26 | 12.87 | 13.00 | 12.74 | 12.83 | 10.51 | qfq | 1,513,482 | 19,458,166 | -0.39% |
| 2026-03-25 | 12.78 | 12.95 | 12.71 | 12.88 | 10.55 | qfq | 1,717,943 | 22,056,854 | 0.94% |
| 2026-03-24 | 12.68 | 12.76 | 12.50 | 12.76 | 10.45 | qfq | 2,823,553 | 35,682,992 | 2.24% |
| 2026-03-23 | 12.98 | 12.98 | 12.39 | 12.48 | 10.22 | qfq | 3,808,468 | 48,166,684 | -4.22% |
| 2026-03-20 | 13.19 | 13.22 | 13.00 | 13.03 | 10.68 | qfq | 2,995,842 | 39,199,406 | -1.29% |
| 2026-03-19 | 13.44 | 13.47 | 13.15 | 13.20 | 10.81 | qfq | 3,982,498 | 52,877,457 | -2.37% |
| 2026-03-18 | 13.56 | 13.60 | 13.39 | 13.52 | 11.08 | qfq | 2,496,746 | 33,575,809 | -0.22% |
| 2026-03-17 | 13.76 | 13.91 | 13.52 | 13.55 | 11.10 | qfq | 3,927,985 | 53,760,354 | -1.74% |
| 2026-03-16 | 14.04 | 14.31 | 13.69 | 13.79 | 11.30 | qfq | 6,167,659 | 86,118,272 | -1.78% |
| 2026-03-13 | 14.07 | 14.39 | 14.03 | 14.04 | 11.50 | qfq | 6,649,033 | 94,471,954 | 0.00% |
| 2026-03-12 | 14.08 | 14.16 | 13.88 | 14.04 | 11.50 | qfq | 5,164,285 | 72,506,579 | 0.07% |
| 2026-03-11 | 14.05 | 14.08 | 13.86 | 14.03 | 11.49 | qfq | 2,751,997 | 38,427,122 | 0.14% |
| 2026-03-10 | 14.05 | 14.07 | 13.85 | 14.01 | 11.48 | qfq | 2,923,634 | 40,803,560 | -0.36% |
| 2026-03-09 | 14.20 | 14.55 | 14.03 | 14.06 | 11.52 | qfq | 4,662,179 | 66,260,177 | -1.13% |
| 2026-03-06 | 13.85 | 14.29 | 13.80 | 14.22 | 11.65 | qfq | 4,330,238 | 61,078,164 | 2.52% |
| 2026-03-05 | 14.10 | 14.14 | 13.78 | 13.87 | 11.36 | qfq | 3,788,974 | 52,606,234 | -1.14% |
| 2026-03-04 | 13.99 | 14.14 | 13.87 | 14.03 | 11.49 | qfq | 3,662,457 | 51,248,337 | 0.29% |
| 2026-03-03 | 14.43 | 14.44 | 13.96 | 13.99 | 11.46 | qfq | 4,465,085 | 63,217,653 | -2.64% |
| 2026-03-02 | 14.10 | 14.49 | 13.96 | 14.37 | 11.77 | qfq | 6,361,939 | 91,151,101 | 1.48% |
| 2026-02-27 | 14.02 | 14.23 | 13.97 | 14.16 | 11.60 | qfq | 4,595,899 | 64,869,795 | 0.78% |
| 2026-02-26 | 13.90 | 14.06 | 13.81 | 14.05 | 11.51 | qfq | 5,372,669 | 74,962,384 | 1.08% |
| 2026-02-25 | 13.72 | 14.15 | 13.72 | 13.90 | 11.39 | qfq | 9,500,585 | 132,823,910 | 1.53% |
| 2026-02-24 | 13.52 | 13.76 | 13.46 | 13.69 | 11.22 | qfq | 5,277,720 | 71,940,225 | 2.01% |
| 2026-02-13 | 13.46 | 13.56 | 13.37 | 13.42 | 10.99 | qfq | 1,894,979 | 25,535,031 | -0.22% |
| 2026-02-12 | 13.76 | 13.76 | 13.43 | 13.45 | 11.02 | qfq | 3,254,641 | 44,074,843 | -2.25% |
| 2026-02-11 | 13.75 | 13.87 | 13.65 | 13.76 | 11.27 | qfq | 3,214,051 | 44,308,662 | 0.44% |
| 2026-02-10 | 13.83 | 13.87 | 13.68 | 13.70 | 11.22 | qfq | 2,764,958 | 38,108,350 | -0.87% |
| 2026-02-09 | 13.85 | 13.89 | 13.64 | 13.82 | 11.32 | qfq | 2,355,267 | 32,346,794 | 0.22% |
| 2026-02-06 | 13.57 | 13.86 | 13.55 | 13.79 | 11.30 | qfq | 2,587,169 | 35,647,151 | 0.66% |
| 2026-02-05 | 13.59 | 13.79 | 13.50 | 13.70 | 11.22 | qfq | 2,845,169 | 38,965,508 | 0.74% |
| 2026-02-04 | 13.39 | 13.61 | 13.33 | 13.60 | 11.14 | qfq | 3,451,899 | 46,600,072 | 2.03% |
| 2026-02-03 | 13.30 | 13.36 | 13.11 | 13.33 | 10.92 | qfq | 3,238,329 | 42,958,463 | 1.29% |
| 2026-02-02 | 13.93 | 13.98 | 13.13 | 13.16 | 10.78 | qfq | 8,128,541 | 109,198,599 | -6.07% |
| 2026-01-30 | 13.54 | 14.08 | 13.43 | 14.01 | 11.48 | qfq | 6,762,798 | 93,395,710 | 3.39% |
| 2026-01-29 | 13.63 | 13.70 | 13.41 | 13.55 | 11.10 | qfq | 3,796,908 | 51,396,030 | -0.29% |
| 2026-01-28 | 13.42 | 13.59 | 13.37 | 13.59 | 11.13 | qfq | 2,973,800 | 40,195,986 | 0.97% |
| 2026-01-27 | 13.62 | 13.62 | 13.27 | 13.46 | 11.03 | qfq | 3,455,112 | 46,307,618 | -1.17% |
| 2026-01-26 | 13.65 | 13.82 | 13.55 | 13.62 | 11.16 | qfq | 4,269,325 | 58,361,771 | 0.00% |
| 2026-01-23 | 13.60 | 13.62 | 13.54 | 13.62 | 11.16 | qfq | 2,331,356 | 31,702,734 | 0.29% |
| 2026-01-22 | 13.50 | 13.62 | 13.42 | 13.58 | 11.13 | qfq | 2,031,700 | 27,504,990 | 0.59% |
| 2026-01-21 | 13.59 | 13.61 | 13.42 | 13.50 | 11.06 | qfq | 2,136,088 | 28,821,147 | -0.52% |
| 2026-01-20 | 13.49 | 13.58 | 13.41 | 13.57 | 11.12 | qfq | 3,129,588 | 42,260,267 | 0.59% |
| 2026-01-19 | 13.24 | 13.49 | 13.20 | 13.49 | 11.05 | qfq | 4,330,394 | 57,918,285 | 1.89% |
| 2026-01-16 | 13.29 | 13.30 | 13.21 | 13.24 | 10.85 | qfq | 1,903,200 | 25,198,644 | -0.30% |
| 2026-01-15 | 13.21 | 13.29 | 13.13 | 13.28 | 10.88 | qfq | 3,375,232 | 44,696,345 | 0.84% |
| 2026-01-14 | 13.18 | 13.22 | 13.11 | 13.17 | 10.79 | qfq | 3,129,150 | 41,204,299 | -0.08% |
| 2026-01-13 | 13.31 | 13.32 | 13.15 | 13.18 | 10.80 | qfq | 5,392,704 | 71,313,123 | -0.45% |
| 2026-01-12 | 13.29 | 13.33 | 13.22 | 13.24 | 10.85 | qfq | 3,217,051 | 42,610,818 | -0.08% |
| 2026-01-09 | 13.25 | 13.29 | 13.18 | 13.25 | 10.86 | qfq | 2,137,490 | 28,320,265 | -0.15% |
| 2026-01-08 | 13.20 | 13.27 | 13.17 | 13.27 | 10.87 | qfq | 1,803,626 | 23,838,637 | 0.23% |
| 2026-01-07 | 13.29 | 13.30 | 13.16 | 13.24 | 10.85 | qfq | 3,178,706 | 41,996,019 | -0.45% |
| 2026-01-06 | 13.44 | 13.49 | 13.15 | 13.30 | 10.90 | qfq | 5,249,202 | 69,835,105 | -0.82% |
| 2026-01-05 | 13.32 | 13.55 | 13.27 | 13.41 | 10.99 | qfq | 3,861,219 | 51,780,043 | 0.60% |
| 2025-12-31 | 13.35 | 13.41 | 13.13 | 13.33 | 10.92 | qfq | 5,008,873 | 66,371,667 | 1.21% |
| 2025-12-30 | 14.00 | 14.04 | 13.11 | 13.17 | 10.79 | qfq | 9,383,685 | 126,335,519 | -5.59% |
| 2025-12-29 | 13.92 | 14.08 | 13.81 | 13.95 | 11.43 | qfq | 2,559,152 | 35,737,329 | 0.14% |
| 2025-12-26 | 14.22 | 14.23 | 13.81 | 13.93 | 11.41 | qfq | 2,700,515 | 37,735,979 | -1.55% |
| 2025-12-25 | 13.98 | 14.21 | 13.89 | 14.15 | 11.59 | qfq | 1,532,174 | 21,579,680 | 1.73% |
| 2025-12-24 | 13.96 | 14.00 | 13.86 | 13.91 | 11.40 | qfq | 824,314 | 11,483,311 | -0.29% |
| 2025-12-23 | 13.99 | 14.00 | 13.89 | 13.95 | 11.43 | qfq | 800,161 | 11,146,838 | 0.00% |
| 2025-12-22 | 14.00 | 14.06 | 13.95 | 13.95 | 11.43 | qfq | 1,221,254 | 17,106,694 | -0.29% |
| 2025-12-19 | 13.84 | 14.04 | 13.81 | 13.99 | 11.46 | qfq | 1,180,261 | 16,462,316 | 1.30% |
| 2025-12-18 | 13.67 | 13.88 | 13.67 | 13.81 | 11.31 | qfq | 1,046,731 | 14,448,692 | 0.73% |
| 2025-12-17 | 13.53 | 13.80 | 13.48 | 13.71 | 11.23 | qfq | 2,029,360 | 27,709,506 | 1.03% |
| 2025-12-16 | 13.65 | 13.70 | 13.52 | 13.57 | 11.12 | qfq | 977,372 | 13,270,738 | -0.66% |
| 2025-12-15 | 13.75 | 13.76 | 13.58 | 13.66 | 11.19 | qfq | 1,708,444 | 23,346,853 | -1.01% |
| 2025-12-12 | 13.97 | 13.99 | 13.76 | 13.80 | 11.31 | qfq | 2,171,724 | 30,022,655 | -1.08% |
| 2025-12-11 | 14.05 | 14.08 | 13.93 | 13.95 | 11.43 | qfq | 762,000 | 10,666,781 | -0.50% |
| 2025-12-10 | 14.03 | 14.05 | 13.88 | 14.02 | 11.49 | qfq | 1,118,233 | 15,615,748 | 0.36% |
| 2025-12-09 | 14.01 | 14.07 | 13.94 | 13.97 | 11.45 | qfq | 1,021,200 | 14,302,334 | -0.29% |
| 2025-12-08 | 14.14 | 14.16 | 13.98 | 14.01 | 11.48 | qfq | 1,619,189 | 22,696,817 | -0.43% |
| 2025-12-05 | 13.94 | 14.08 | 13.90 | 14.07 | 11.53 | qfq | 1,328,007 | 18,637,202 | 1.30% |
| 2025-12-04 | 13.97 | 13.99 | 13.81 | 13.89 | 11.38 | qfq | 1,108,749 | 15,383,328 | -0.57% |
| 2025-12-03 | 14.07 | 14.10 | 13.92 | 13.97 | 11.45 | qfq | 1,456,600 | 20,403,901 | -0.64% |
| 2025-12-02 | 14.04 | 14.15 | 13.97 | 14.06 | 11.52 | qfq | 1,081,679 | 15,217,233 | -0.14% |
| 2025-12-01 | 14.06 | 14.09 | 13.94 | 14.08 | 11.54 | qfq | 1,741,800 | 24,413,180 | 0.36% |
| 2025-11-28 | 14.02 | 14.04 | 13.90 | 14.03 | 11.49 | qfq | 988,642 | 13,814,987 | 0.36% |
| 2025-11-27 | 13.81 | 14.02 | 13.81 | 13.98 | 11.45 | qfq | 1,481,800 | 20,672,453 | 1.45% |
| 2025-11-26 | 13.90 | 13.97 | 13.74 | 13.78 | 11.29 | qfq | 2,176,364 | 30,135,069 | -1.01% |
| 2025-11-25 | 14.10 | 14.16 | 13.88 | 13.92 | 11.40 | qfq | 2,938,325 | 40,997,727 | -2.79% |
| 2025-11-24 | 14.34 | 14.41 | 14.19 | 14.32 | 11.49 | qfq | 2,532,227 | 36,181,489 | 0.49% |
| 2025-11-21 | 14.58 | 14.58 | 14.22 | 14.25 | 11.43 | qfq | 3,261,577 | 46,894,909 | -2.60% |
| 2025-11-20 | 14.65 | 14.75 | 14.60 | 14.63 | 11.73 | qfq | 1,676,600 | 24,606,591 | -0.27% |
| 2025-11-19 | 14.54 | 14.75 | 14.53 | 14.67 | 11.77 | qfq | 1,720,069 | 25,131,630 | 0.96% |
| 2025-11-18 | 15.10 | 15.31 | 14.46 | 14.53 | 11.65 | qfq | 5,220,838 | 77,282,439 | -2.61% |
| 2025-11-17 | 15.05 | 15.12 | 14.83 | 14.92 | 11.97 | qfq | 2,089,490 | 31,247,373 | -0.80% |
| 2025-11-14 | 15.27 | 15.33 | 14.99 | 15.04 | 12.06 | qfq | 3,828,969 | 58,000,477 | -1.57% |
| 2025-11-13 | 15.14 | 15.30 | 15.00 | 15.28 | 12.26 | qfq | 3,709,252 | 56,317,105 | 1.33% |
| 2025-11-12 | 14.86 | 15.10 | 14.75 | 15.08 | 12.10 | qfq | 3,282,200 | 49,227,342 | 1.96% |
| 2025-11-11 | 14.76 | 14.86 | 14.68 | 14.79 | 11.86 | qfq | 1,759,880 | 26,033,040 | 0.54% |
| 2025-11-10 | 14.80 | 14.80 | 14.55 | 14.71 | 11.80 | qfq | 2,333,899 | 34,255,709 | 0.75% |
| 2025-11-07 | 14.51 | 14.79 | 14.48 | 14.60 | 11.71 | qfq | 2,946,586 | 43,222,547 | 0.48% |
| 2025-11-06 | 14.31 | 14.58 | 14.26 | 14.53 | 11.65 | qfq | 2,127,164 | 30,844,130 | 1.54% |
| 2025-11-05 | 14.20 | 14.36 | 14.19 | 14.31 | 11.48 | qfq | 1,178,627 | 16,842,081 | 0.28% |
| 2025-11-04 | 14.45 | 14.45 | 14.21 | 14.27 | 11.45 | qfq | 1,725,700 | 24,700,854 | -0.83% |
| 2025-11-03 | 14.50 | 14.50 | 14.28 | 14.39 | 11.54 | qfq | 2,192,169 | 31,483,572 | -0.35% |
| 2025-10-31 | 14.37 | 14.48 | 14.34 | 14.44 | 11.58 | qfq | 1,468,546 | 21,189,845 | 0.56% |
| 2025-10-30 | 14.38 | 14.47 | 14.28 | 14.36 | 11.52 | qfq | 1,509,122 | 21,721,060 | -0.21% |
| 2025-10-29 | 14.46 | 14.50 | 14.26 | 14.39 | 11.54 | qfq | 2,013,722 | 28,918,190 | -0.42% |
| 2025-10-28 | 14.67 | 14.70 | 14.43 | 14.45 | 11.59 | qfq | 2,984,569 | 43,332,907 | -1.70% |
| 2025-10-27 | 14.96 | 14.97 | 14.40 | 14.70 | 11.79 | qfq | 6,373,801 | 93,419,012 | -3.10% |
| 2025-10-24 | 15.05 | 15.20 | 15.02 | 15.17 | 12.17 | qfq | 1,996,900 | 30,204,447 | 0.53% |
| 2025-10-23 | 14.92 | 15.10 | 14.86 | 15.09 | 12.10 | qfq | 1,552,740 | 23,306,238 | 1.14% |
| 2025-10-22 | 14.88 | 14.98 | 14.80 | 14.92 | 11.97 | qfq | 1,047,500 | 15,606,063 | 0.27% |
| 2025-10-21 | 14.84 | 14.96 | 14.79 | 14.88 | 11.94 | qfq | 1,306,700 | 19,444,181 | 0.27% |
| 2025-10-20 | 15.01 | 15.03 | 14.73 | 14.84 | 11.90 | qfq | 1,360,878 | 20,161,155 | -0.07% |
| 2025-10-17 | 14.90 | 15.08 | 14.85 | 14.85 | 11.91 | qfq | 1,333,948 | 19,934,474 | -0.67% |
| 2025-10-16 | 15.12 | 15.20 | 14.92 | 14.95 | 11.99 | qfq | 1,674,500 | 25,185,340 | -1.12% |
| 2025-10-15 | 15.11 | 15.30 | 15.07 | 15.12 | 12.13 | qfq | 1,511,662 | 22,898,245 | 0.07% |
| 2025-10-14 | 15.13 | 15.33 | 15.10 | 15.11 | 12.12 | qfq | 1,962,942 | 29,816,592 | -0.07% |
| 2025-10-13 | 15.01 | 15.20 | 14.98 | 15.12 | 12.13 | qfq | 1,995,300 | 30,126,607 | -0.40% |
| 2025-10-10 | 14.99 | 15.30 | 14.88 | 15.18 | 12.18 | qfq | 2,331,205 | 35,366,298 | 1.27% |
| 2025-10-09 | 15.02 | 15.03 | 14.83 | 14.99 | 12.02 | qfq | 1,732,316 | 25,879,745 | 0.00% |
| 2025-09-30 | 14.97 | 15.04 | 14.84 | 14.99 | 12.02 | qfq | 1,647,914 | 24,621,370 | 0.00% |
| 2025-09-29 | 14.76 | 15.03 | 14.50 | 14.99 | 12.02 | qfq | 2,800,420 | 41,783,922 | 1.56% |
| 2025-09-26 | 14.59 | 14.85 | 14.49 | 14.76 | 11.84 | qfq | 2,486,604 | 36,660,085 | 1.30% |
| 2025-09-25 | 14.78 | 14.78 | 14.53 | 14.57 | 11.69 | qfq | 1,679,993 | 24,561,380 | -1.42% |
| 2025-09-24 | 14.49 | 14.92 | 14.49 | 14.78 | 11.86 | qfq | 2,246,952 | 33,018,478 | 1.93% |
| 2025-09-23 | 14.55 | 14.56 | 14.30 | 14.50 | 11.63 | qfq | 1,612,700 | 23,288,636 | -0.41% |
| 2025-09-22 | 14.74 | 14.74 | 14.45 | 14.56 | 11.68 | qfq | 1,597,496 | 23,176,485 | -0.75% |
| 2025-09-19 | 14.52 | 14.69 | 14.46 | 14.67 | 11.77 | qfq | 2,000,700 | 29,201,969 | 0.62% |
| 2025-09-18 | 14.86 | 14.91 | 14.42 | 14.58 | 11.69 | qfq | 3,895,900 | 57,176,167 | -2.21% |
| 2025-09-17 | 14.98 | 15.08 | 14.89 | 14.91 | 11.96 | qfq | 3,121,700 | 46,702,391 | -0.86% |
| 2025-09-16 | 15.12 | 15.24 | 14.86 | 15.04 | 12.06 | qfq | 2,689,772 | 40,370,629 | -0.99% |
| 2025-09-15 | 15.29 | 15.35 | 15.15 | 15.19 | 12.18 | qfq | 1,866,054 | 28,377,336 | -0.91% |
| 2025-09-12 | 15.39 | 15.40 | 15.20 | 15.33 | 12.30 | qfq | 2,782,144 | 42,558,583 | -0.84% |
| 2025-09-11 | 15.25 | 15.46 | 15.12 | 15.46 | 12.40 | qfq | 2,915,303 | 44,563,823 | 1.44% |
| 2025-09-10 | 15.46 | 15.68 | 15.23 | 15.24 | 12.22 | qfq | 3,598,546 | 55,200,952 | -1.93% |
| 2025-09-09 | 15.90 | 15.96 | 15.38 | 15.54 | 12.46 | qfq | 3,922,212 | 61,189,493 | -2.26% |
| 2025-09-08 | 15.65 | 15.99 | 15.48 | 15.90 | 12.75 | qfq | 3,841,673 | 60,626,974 | 2.32% |
| 2025-09-05 | 15.65 | 15.65 | 15.42 | 15.54 | 12.46 | qfq | 2,467,042 | 38,375,722 | -0.70% |
| 2025-09-04 | 15.51 | 15.85 | 15.35 | 15.65 | 12.55 | qfq | 3,402,639 | 53,119,127 | 0.64% |
| 2025-09-03 | 15.86 | 15.86 | 15.48 | 15.55 | 12.47 | qfq | 2,835,868 | 44,304,820 | -1.89% |
| 2025-09-02 | 16.02 | 16.02 | 15.64 | 15.85 | 12.71 | qfq | 3,272,387 | 51,665,020 | -1.18% |
| 2025-09-01 | 16.17 | 16.25 | 15.81 | 16.04 | 12.87 | qfq | 4,218,216 | 67,553,589 | -0.56% |
| 2025-08-29 | 16.13 | 16.43 | 15.87 | 16.13 | 12.94 | qfq | 5,501,454 | 88,898,959 | -0.12% |
| 2025-08-28 | 15.20 | 16.20 | 15.20 | 16.15 | 12.95 | qfq | 9,877,842 | 155,512,339 | 6.18% |
| 2025-08-27 | 15.63 | 15.83 | 15.20 | 15.21 | 12.20 | qfq | 3,481,019 | 53,694,380 | -2.75% |
| 2025-08-26 | 15.58 | 15.87 | 15.50 | 15.64 | 12.55 | qfq | 3,506,483 | 55,014,643 | 0.45% |
| 2025-08-25 | 15.50 | 15.58 | 15.29 | 15.57 | 12.49 | qfq | 4,297,421 | 66,498,336 | 0.65% |
| 2025-08-22 | 15.59 | 15.60 | 15.16 | 15.47 | 12.41 | qfq | 6,727,348 | 103,348,915 | -0.90% |
| 2025-08-21 | 15.20 | 15.68 | 15.17 | 15.61 | 12.52 | qfq | 6,078,190 | 94,079,242 | 2.36% |
| 2025-08-20 | 15.06 | 15.29 | 14.99 | 15.25 | 12.23 | qfq | 4,295,160 | 65,196,407 | 1.53% |
| 2025-08-19 | 15.22 | 15.29 | 14.89 | 15.02 | 12.05 | qfq | 5,056,595 | 76,005,046 | -3.72% |
| 2025-08-18 | 15.55 | 15.73 | 15.45 | 15.60 | 12.19 | qfq | 5,942,478 | 92,531,224 | 0.71% |
| 2025-08-15 | 15.35 | 15.66 | 15.28 | 15.49 | 12.11 | qfq | 3,399,091 | 52,635,488 | 0.91% |
| 2025-08-14 | 15.75 | 15.79 | 15.32 | 15.35 | 12.00 | qfq | 3,701,132 | 57,562,773 | -1.92% |
| 2025-08-13 | 15.88 | 15.96 | 15.52 | 15.65 | 12.23 | qfq | 4,407,082 | 68,965,817 | -1.45% |
| 2025-08-12 | 15.56 | 15.94 | 15.48 | 15.88 | 12.41 | qfq | 5,351,851 | 84,326,975 | 2.98% |
| 2025-08-11 | 15.28 | 15.45 | 15.09 | 15.42 | 12.05 | qfq | 5,346,167 | 81,754,443 | 1.31% |
| 2025-08-08 | 15.20 | 15.37 | 14.88 | 15.22 | 11.90 | qfq | 8,574,250 | 129,801,308 | -2.37% |
| 2025-08-07 | 15.49 | 15.64 | 15.40 | 15.59 | 12.18 | qfq | 2,519,000 | 39,115,341 | 0.65% |
| 2025-08-06 | 15.66 | 15.66 | 15.38 | 15.49 | 12.11 | qfq | 2,337,505 | 36,238,944 | -0.26% |
| 2025-08-05 | 15.49 | 15.63 | 15.46 | 15.53 | 12.14 | qfq | 2,260,736 | 35,152,171 | 0.13% |
| 2025-08-04 | 15.16 | 15.60 | 15.03 | 15.51 | 12.12 | qfq | 2,981,649 | 45,820,942 | 2.38% |
| 2025-08-01 | 15.02 | 15.22 | 14.99 | 15.15 | 11.84 | qfq | 1,744,908 | 26,433,670 | 0.93% |
| 2025-07-31 | 15.30 | 15.30 | 14.88 | 15.01 | 11.73 | qfq | 3,960,098 | 59,598,236 | -1.90% |
| 2025-07-30 | 15.18 | 15.40 | 15.16 | 15.30 | 11.96 | qfq | 2,935,495 | 44,872,629 | 0.79% |
| 2025-07-29 | 15.56 | 15.59 | 15.14 | 15.18 | 11.86 | qfq | 5,463,517 | 83,339,016 | -2.94% |
| 2025-07-28 | 15.51 | 15.79 | 14.76 | 15.64 | 12.22 | qfq | 5,456,688 | 84,249,979 | -0.38% |
| 2025-07-25 | 15.47 | 15.81 | 15.43 | 15.70 | 12.27 | qfq | 4,321,894 | 67,811,577 | 1.29% |
| 2025-07-24 | 15.53 | 15.58 | 15.23 | 15.50 | 12.11 | qfq | 2,809,500 | 43,208,510 | 0.32% |
| 2025-07-23 | 15.67 | 16.00 | 15.43 | 15.45 | 12.07 | qfq | 3,730,482 | 58,125,188 | -1.21% |
| 2025-07-22 | 15.60 | 15.65 | 15.42 | 15.64 | 12.22 | qfq | 2,870,577 | 44,637,442 | 0.45% |
| 2025-07-21 | 15.35 | 15.57 | 15.34 | 15.57 | 12.17 | qfq | 2,916,133 | 45,109,769 | 1.57% |
| 2025-07-18 | 15.49 | 15.53 | 15.21 | 15.33 | 11.98 | qfq | 2,136,507 | 32,701,967 | -0.13% |
| 2025-07-17 | 15.43 | 15.48 | 15.27 | 15.35 | 12.00 | qfq | 2,211,000 | 33,935,646 | -0.20% |
| 2025-07-16 | 15.30 | 15.39 | 15.20 | 15.38 | 12.02 | qfq | 1,885,288 | 28,860,828 | 0.98% |
| 2025-07-15 | 15.35 | 15.35 | 15.18 | 15.23 | 11.90 | qfq | 1,557,739 | 23,724,194 | -0.98% |
| 2025-07-14 | 15.27 | 15.39 | 15.22 | 15.38 | 12.02 | qfq | 2,993,469 | 45,805,470 | 0.98% |
| 2025-07-11 | 15.30 | 15.40 | 15.14 | 15.23 | 11.90 | qfq | 2,533,787 | 38,601,790 | -0.13% |
| 2025-07-10 | 15.24 | 15.32 | 15.15 | 15.25 | 11.92 | qfq | 1,690,436 | 25,765,719 | 0.46% |
| 2025-07-09 | 15.30 | 15.31 | 15.12 | 15.18 | 11.86 | qfq | 1,516,363 | 23,015,512 | -0.26% |
| 2025-07-08 | 15.30 | 15.39 | 15.20 | 15.22 | 11.90 | qfq | 1,750,769 | 26,722,505 | -0.26% |
| 2025-07-07 | 15.16 | 15.35 | 15.08 | 15.26 | 11.93 | qfq | 3,471,769 | 52,906,654 | 1.06% |
| 2025-07-04 | 15.17 | 15.20 | 15.00 | 15.10 | 11.80 | qfq | 2,703,107 | 40,729,140 | -0.53% |
| 2025-07-03 | 15.13 | 15.21 | 15.05 | 15.18 | 11.86 | qfq | 1,310,546 | 19,840,067 | 0.33% |
| 2025-07-02 | 15.11 | 15.22 | 14.97 | 15.13 | 11.82 | qfq | 3,196,910 | 48,367,975 | 0.87% |
| 2025-07-01 | 15.00 | 15.00 | 14.82 | 15.00 | 11.72 | qfq | 1,806,708 | 26,979,635 | 0.54% |
| 2025-06-30 | 14.81 | 15.06 | 14.80 | 14.92 | 11.66 | qfq | 1,928,627 | 28,799,842 | 0.61% |
| 2025-06-27 | 14.72 | 14.93 | 14.67 | 14.83 | 11.59 | qfq | 2,552,100 | 37,806,572 | 1.16% |
| 2025-06-26 | 14.93 | 14.93 | 14.52 | 14.66 | 11.46 | qfq | 2,865,421 | 41,985,255 | -1.35% |
| 2025-06-25 | 14.80 | 14.88 | 14.69 | 14.86 | 11.61 | qfq | 3,095,160 | 45,755,339 | 0.13% |
| 2025-06-24 | 14.53 | 14.88 | 14.24 | 14.84 | 11.60 | qfq | 2,354,732 | 34,668,478 | 2.42% |
| 2025-06-23 | 14.65 | 14.73 | 14.46 | 14.49 | 11.32 | qfq | 2,442,400 | 35,501,045 | -1.76% |
| 2025-06-20 | 14.65 | 14.80 | 14.59 | 14.75 | 11.53 | qfq | 1,704,278 | 25,101,260 | 0.82% |
| 2025-06-19 | 14.81 | 14.87 | 14.52 | 14.63 | 11.43 | qfq | 2,845,724 | 41,713,521 | -1.28% |
| 2025-06-18 | 15.25 | 15.28 | 14.80 | 14.82 | 11.58 | qfq | 3,944,770 | 59,197,547 | -2.88% |
| 2025-06-17 | 15.44 | 15.66 | 15.18 | 15.26 | 11.93 | qfq | 3,404,445 | 52,464,653 | -1.17% |
| 2025-06-16 | 15.38 | 15.59 | 15.23 | 15.44 | 12.07 | qfq | 3,729,096 | 57,425,296 | 0.65% |
| 2025-06-13 | 15.24 | 15.42 | 15.11 | 15.34 | 11.99 | qfq | 3,243,789 | 49,592,540 | 0.39% |
| 2025-06-12 | 15.16 | 15.33 | 15.07 | 15.28 | 11.94 | qfq | 2,822,569 | 42,932,943 | 0.92% |
| 2025-06-11 | 15.12 | 15.18 | 15.04 | 15.14 | 11.83 | qfq | 1,946,244 | 29,415,584 | 0.13% |
| 2025-06-10 | 15.20 | 15.32 | 15.01 | 15.12 | 11.82 | qfq | 3,603,637 | 54,707,844 | -0.26% |
| 2025-06-09 | 15.24 | 15.25 | 15.00 | 15.16 | 11.85 | qfq | 3,445,526 | 52,007,295 | -0.66% |
| 2025-06-06 | 15.14 | 15.32 | 15.01 | 15.26 | 11.93 | qfq | 4,041,600 | 61,397,388 | 2.35% |
| 2025-06-05 | 15.00 | 15.08 | 14.88 | 14.91 | 11.65 | qfq | 2,564,072 | 38,431,230 | -0.33% |
| 2025-06-04 | 14.90 | 15.00 | 14.82 | 14.96 | 11.69 | qfq | 3,021,800 | 45,139,919 | 0.47% |
| 2025-06-03 | 14.77 | 14.93 | 14.52 | 14.89 | 11.64 | qfq | 3,199,826 | 47,325,930 | 1.15% |
| 2025-05-30 | 14.69 | 14.82 | 14.63 | 14.72 | 11.50 | qfq | 2,043,838 | 30,149,292 | 0.00% |
| 2025-05-29 | 14.88 | 14.92 | 14.65 | 14.72 | 11.50 | qfq | 3,946,100 | 58,285,779 | -0.94% |
| 2025-05-28 | 14.92 | 14.94 | 14.58 | 14.86 | 11.61 | qfq | 4,206,500 | 62,180,029 | 0.20% |
| 2025-05-27 | 14.62 | 15.10 | 14.43 | 14.83 | 11.59 | qfq | 6,858,545 | 101,112,863 | 1.09% |
| 2025-05-26 | 14.99 | 15.15 | 14.52 | 14.67 | 11.47 | qfq | 4,993,206 | 74,082,999 | -1.94% |
| 2025-05-23 | 14.99 | 15.17 | 14.94 | 14.96 | 11.69 | qfq | 2,638,744 | 39,729,973 | -0.20% |
| 2025-05-22 | 15.12 | 15.19 | 14.83 | 14.99 | 11.72 | qfq | 2,923,000 | 43,956,939 | -1.12% |
| 2025-05-21 | 15.17 | 15.20 | 14.85 | 15.16 | 11.85 | qfq | 3,550,581 | 53,358,824 | 0.20% |
| 2025-05-20 | 14.89 | 15.17 | 14.88 | 15.13 | 11.82 | qfq | 3,462,262 | 52,124,654 | 1.34% |
| 2025-05-19 | 14.76 | 14.98 | 14.53 | 14.93 | 11.67 | qfq | 3,149,897 | 46,714,003 | 1.15% |
| 2025-05-16 | 14.68 | 14.84 | 14.57 | 14.76 | 11.54 | qfq | 2,120,700 | 31,179,012 | 0.68% |
| 2025-05-15 | 14.75 | 14.87 | 14.50 | 14.66 | 11.46 | qfq | 3,463,500 | 50,906,662 | -0.54% |
| 2025-05-14 | 14.81 | 14.82 | 14.65 | 14.74 | 11.52 | qfq | 1,811,300 | 26,655,842 | -0.47% |
| 2025-05-13 | 14.79 | 14.90 | 14.65 | 14.81 | 11.57 | qfq | 2,479,200 | 36,607,559 | 0.68% |
| 2025-05-12 | 14.92 | 14.98 | 14.69 | 14.71 | 11.50 | qfq | 2,934,700 | 43,420,369 | -1.47% |
| 2025-05-09 | 14.97 | 15.02 | 14.80 | 14.93 | 11.67 | qfq | 1,758,600 | 26,210,765 | -0.20% |
| 2025-05-08 | 15.00 | 15.02 | 14.82 | 14.96 | 11.69 | qfq | 2,199,000 | 32,845,374 | -0.60% |
| 2025-05-07 | 15.00 | 15.07 | 14.86 | 15.05 | 11.76 | qfq | 3,803,108 | 57,017,889 | 1.07% |
| 2025-05-06 | 14.85 | 15.03 | 14.40 | 14.89 | 11.64 | qfq | 4,631,200 | 68,115,835 | 1.71% |
| 2025-04-30 | 15.03 | 15.03 | 14.50 | 14.64 | 11.44 | qfq | 4,106,595 | 60,236,259 | -2.14% |
| 2025-04-29 | 14.52 | 15.08 | 14.52 | 14.96 | 11.69 | qfq | 3,850,431 | 57,346,996 | 2.12% |
| 2025-04-28 | 14.87 | 14.97 | 14.59 | 14.65 | 11.45 | qfq | 5,193,579 | 76,680,899 | -2.98% |
| 2025-04-25 | 15.63 | 15.64 | 15.00 | 15.10 | 11.57 | qfq | 6,728,491 | 102,134,874 | -3.45% |
| 2025-04-24 | 15.60 | 15.80 | 15.49 | 15.64 | 11.98 | qfq | 4,135,108 | 64,627,416 | 0.00% |
| 2025-04-23 | 15.86 | 15.89 | 15.43 | 15.64 | 11.98 | qfq | 5,530,004 | 86,447,388 | -1.45% |
| 2025-04-22 | 15.57 | 16.11 | 15.44 | 15.87 | 12.16 | qfq | 6,692,127 | 105,856,544 | 2.59% |
| 2025-04-21 | 15.26 | 15.57 | 15.25 | 15.47 | 11.85 | qfq | 4,368,279 | 67,383,898 | 0.91% |
| 2025-04-18 | 15.96 | 15.97 | 15.33 | 15.33 | 11.74 | qfq | 6,845,963 | 106,773,972 | -4.19% |
| 2025-04-17 | 16.18 | 16.19 | 15.93 | 16.00 | 12.26 | qfq | 5,491,379 | 88,113,963 | -1.17% |
| 2025-04-16 | 15.93 | 16.74 | 15.67 | 16.19 | 12.40 | qfq | 8,613,375 | 138,576,631 | 1.25% |
| 2025-04-15 | 16.12 | 16.17 | 15.78 | 15.99 | 12.25 | qfq | 7,686,715 | 122,706,306 | -1.78% |
| 2025-04-14 | 15.50 | 16.37 | 15.32 | 16.28 | 12.47 | qfq | 12,507,283 | 197,678,962 | 5.37% |
| 2025-04-11 | 15.37 | 15.50 | 15.03 | 15.45 | 11.84 | qfq | 9,983,696 | 152,494,955 | -0.90% |
| 2025-04-10 | 15.41 | 16.00 | 15.41 | 15.59 | 11.94 | qfq | 14,075,064 | 221,357,551 | -0.70% |
| 2025-04-09 | 15.55 | 15.82 | 14.91 | 15.70 | 12.03 | qfq | 14,839,764 | 229,738,048 | -2.24% |
| 2025-04-08 | 15.06 | 16.31 | 14.76 | 16.06 | 12.30 | qfq | 21,080,714 | 333,116,909 | 8.29% |
| 2025-04-07 | 14.80 | 15.42 | 14.03 | 14.83 | 11.36 | qfq | 10,902,790 | 160,026,592 | -2.11% |
| 2025-04-03 | 14.84 | 15.36 | 14.82 | 15.15 | 11.61 | qfq | 7,775,138 | 117,581,381 | 1.07% |
| 2025-04-02 | 15.05 | 15.05 | 14.71 | 14.99 | 11.48 | qfq | 5,249,746 | 78,166,268 | -0.53% |
| 2025-04-01 | 14.96 | 15.30 | 14.80 | 15.07 | 11.54 | qfq | 7,908,785 | 118,932,083 | -0.79% |
| 2025-03-31 | 14.68 | 15.20 | 14.45 | 15.19 | 11.64 | qfq | 12,587,379 | 187,422,814 | 2.91% |
| 2025-03-28 | 15.15 | 15.35 | 14.61 | 14.76 | 11.31 | qfq | 16,774,855 | 250,425,157 | -5.99% |
| 2025-03-27 | 14.80 | 15.70 | 14.70 | 15.70 | 12.03 | qfq | 19,444,801 | 299,518,997 | 10.02% |
| 2025-03-26 | 14.14 | 14.29 | 14.08 | 14.27 | 10.93 | qfq | 2,458,564 | 34,938,519 | 0.92% |
| 2025-03-25 | 13.84 | 14.16 | 13.77 | 14.14 | 10.83 | qfq | 2,015,317 | 28,178,368 | 2.17% |
| 2025-03-24 | 14.01 | 14.10 | 13.53 | 13.84 | 10.60 | qfq | 3,563,062 | 49,069,941 | -1.14% |
| 2025-03-21 | 14.11 | 14.33 | 13.97 | 14.00 | 10.72 | qfq | 1,999,045 | 28,199,062 | -0.78% |
| 2025-03-20 | 14.10 | 14.23 | 14.07 | 14.11 | 10.81 | qfq | 1,123,667 | 15,857,134 | 0.00% |
| 2025-03-19 | 14.26 | 14.28 | 14.09 | 14.11 | 10.81 | qfq | 1,495,400 | 21,139,120 | -0.98% |
| 2025-03-18 | 14.05 | 14.37 | 14.02 | 14.25 | 10.92 | qfq | 2,302,560 | 32,690,159 | 1.64% |
| 2025-03-17 | 13.96 | 14.15 | 13.85 | 14.02 | 10.74 | qfq | 2,416,786 | 33,808,586 | 0.43% |
| 2025-03-14 | 14.17 | 14.22 | 13.80 | 13.96 | 10.69 | qfq | 2,869,975 | 39,965,448 | -1.55% |
| 2025-03-13 | 14.05 | 14.24 | 13.88 | 14.18 | 10.86 | qfq | 4,872,817 | 68,533,458 | 1.43% |
| 2025-03-12 | 13.19 | 14.02 | 13.09 | 13.98 | 10.71 | qfq | 6,910,989 | 94,073,923 | 5.99% |
| 2025-03-11 | 13.18 | 13.23 | 13.03 | 13.19 | 10.10 | qfq | 1,488,081 | 19,515,548 | -0.23% |
| 2025-03-10 | 13.19 | 13.33 | 13.13 | 13.22 | 10.13 | qfq | 1,374,167 | 18,127,198 | 0.08% |
| 2025-03-07 | 13.24 | 13.34 | 13.16 | 13.21 | 10.12 | qfq | 1,309,181 | 17,318,716 | -0.60% |
| 2025-03-06 | 13.35 | 13.41 | 13.25 | 13.29 | 10.18 | qfq | 1,264,200 | 16,840,397 | -0.37% |
| 2025-03-05 | 13.35 | 13.36 | 13.13 | 13.34 | 10.22 | qfq | 1,274,656 | 16,880,892 | 0.08% |
| 2025-03-04 | 13.32 | 13.37 | 13.24 | 13.33 | 10.21 | qfq | 1,192,151 | 15,851,065 | -0.07% |
| 2025-03-03 | 13.30 | 13.51 | 13.22 | 13.34 | 10.22 | qfq | 1,878,825 | 25,157,174 | 0.98% |
| 2025-02-28 | 13.30 | 13.35 | 13.16 | 13.21 | 10.12 | qfq | 1,294,618 | 17,138,044 | -1.27% |
| 2025-02-27 | 13.49 | 13.49 | 13.23 | 13.38 | 10.25 | qfq | 1,644,484 | 21,945,422 | -0.52% |
| 2025-02-26 | 13.10 | 13.54 | 13.08 | 13.45 | 10.30 | qfq | 2,819,511 | 37,690,992 | 2.75% |
| 2025-02-25 | 13.28 | 13.28 | 13.05 | 13.09 | 10.03 | qfq | 1,981,339 | 25,955,157 | -1.65% |
| 2025-02-24 | 13.17 | 13.68 | 13.17 | 13.31 | 10.20 | qfq | 4,563,557 | 61,169,822 | 1.99% |
| 2025-02-21 | 13.25 | 13.29 | 12.81 | 13.05 | 10.00 | qfq | 3,727,173 | 48,551,053 | -1.88% |
| 2025-02-20 | 13.21 | 13.32 | 13.01 | 13.30 | 10.19 | qfq | 2,680,387 | 35,418,951 | -1.26% |
| 2025-02-19 | 13.48 | 13.55 | 13.37 | 13.47 | 10.32 | qfq | 1,534,857 | 20,635,519 | -0.30% |
| 2025-02-18 | 13.62 | 13.70 | 13.36 | 13.51 | 10.35 | qfq | 1,951,292 | 26,381,797 | -0.81% |
| 2025-02-17 | 13.61 | 13.63 | 13.41 | 13.62 | 10.43 | qfq | 1,316,756 | 17,824,415 | 0.44% |
| 2025-02-14 | 13.83 | 13.89 | 13.51 | 13.56 | 10.39 | qfq | 2,058,364 | 28,117,573 | -1.67% |
| 2025-02-13 | 13.88 | 13.95 | 13.74 | 13.79 | 10.56 | qfq | 1,634,296 | 22,596,240 | -0.79% |
| 2025-02-12 | 13.82 | 13.93 | 13.59 | 13.90 | 10.65 | qfq | 2,384,400 | 32,810,268 | 0.22% |
| 2025-02-11 | 13.76 | 13.98 | 13.48 | 13.87 | 10.62 | qfq | 2,421,800 | 33,304,559 | 0.87% |
| 2025-02-10 | 13.39 | 13.87 | 13.35 | 13.75 | 10.53 | qfq | 3,738,325 | 51,070,982 | 3.15% |
| 2025-02-07 | 13.39 | 13.47 | 13.22 | 13.33 | 10.21 | qfq | 2,406,838 | 32,220,612 | -0.45% |
| 2025-02-06 | 13.12 | 13.47 | 12.98 | 13.39 | 10.26 | qfq | 2,695,461 | 35,851,530 | 2.06% |
| 2025-02-05 | 13.97 | 14.00 | 13.06 | 13.12 | 10.05 | qfq | 5,549,954 | 74,276,369 | -6.02% |
| 2025-01-27 | 13.78 | 14.12 | 13.73 | 13.96 | 10.69 | qfq | 2,481,803 | 34,722,127 | 1.90% |
| 2025-01-24 | 13.51 | 13.74 | 13.40 | 13.70 | 10.49 | qfq | 2,303,971 | 31,222,043 | 1.48% |
| 2025-01-23 | 13.46 | 13.62 | 13.43 | 13.50 | 10.34 | qfq | 1,737,010 | 23,486,453 | 0.45% |
| 2025-01-22 | 13.56 | 13.60 | 13.36 | 13.44 | 10.30 | qfq | 2,454,300 | 32,952,177 | -1.10% |
| 2025-01-21 | 13.86 | 13.96 | 13.50 | 13.59 | 10.41 | qfq | 3,281,486 | 45,106,578 | -3.55% |
| 2025-01-20 | 14.07 | 14.20 | 13.99 | 14.09 | 10.56 | qfq | 1,928,300 | 27,176,589 | 0.50% |
| 2025-01-17 | 13.59 | 14.04 | 13.51 | 14.02 | 10.51 | qfq | 3,946,994 | 54,417,497 | 2.49% |
| 2025-01-16 | 13.49 | 13.72 | 13.24 | 13.68 | 10.26 | qfq | 4,302,010 | 58,124,036 | 1.33% |
| 2025-01-15 | 13.71 | 13.82 | 13.38 | 13.50 | 10.12 | qfq | 3,777,800 | 51,229,176 | -1.53% |
| 2025-01-14 | 13.61 | 13.87 | 13.61 | 13.71 | 10.28 | qfq | 2,237,946 | 30,727,635 | 0.88% |
| 2025-01-13 | 13.35 | 13.63 | 13.19 | 13.59 | 10.19 | qfq | 1,925,544 | 26,012,967 | 0.30% |
| 2025-01-10 | 13.91 | 14.06 | 13.54 | 13.55 | 10.16 | qfq | 1,763,407 | 24,351,829 | -3.21% |
| 2025-01-09 | 13.91 | 14.22 | 13.91 | 14.00 | 10.50 | qfq | 1,919,900 | 26,992,039 | -0.64% |
| 2025-01-08 | 14.17 | 14.27 | 13.75 | 14.09 | 10.56 | qfq | 2,484,352 | 34,750,394 | -1.26% |
| 2025-01-07 | 14.18 | 14.45 | 14.00 | 14.27 | 10.70 | qfq | 2,336,606 | 33,280,648 | 0.14% |
| 2025-01-06 | 13.93 | 14.43 | 13.77 | 14.25 | 10.68 | qfq | 3,155,440 | 44,763,897 | 2.37% |
| 2025-01-03 | 13.94 | 14.21 | 13.82 | 13.92 | 10.44 | qfq | 2,399,961 | 33,624,690 | -0.07% |
| 2025-01-02 | 14.21 | 14.23 | 13.80 | 13.93 | 10.44 | qfq | 2,303,736 | 32,273,122 | -2.04% |
| 2024-12-31 | 14.33 | 14.41 | 14.07 | 14.22 | 10.66 | qfq | 2,137,000 | 30,364,681 | -0.56% |
| 2024-12-30 | 14.31 | 14.55 | 14.28 | 14.30 | 10.72 | qfq | 1,441,000 | 20,724,579 | -0.69% |
| 2024-12-27 | 14.42 | 14.50 | 14.15 | 14.40 | 10.80 | qfq | 2,263,022 | 32,382,618 | 0.00% |
| 2024-12-26 | 14.33 | 14.65 | 14.29 | 14.40 | 10.80 | qfq | 2,151,000 | 31,175,998 | 0.91% |
| 2024-12-25 | 14.47 | 14.47 | 14.03 | 14.27 | 10.70 | qfq | 2,018,248 | 28,711,658 | 0.56% |
| 2024-12-24 | 13.82 | 14.20 | 13.82 | 14.19 | 10.64 | qfq | 1,609,358 | 22,615,612 | 2.60% |
| 2024-12-23 | 13.96 | 14.16 | 13.80 | 13.83 | 10.37 | qfq | 1,915,200 | 26,806,533 | -0.72% |
| 2024-12-20 | 14.14 | 14.19 | 13.87 | 13.93 | 10.44 | qfq | 1,905,900 | 26,736,259 | -1.21% |
| 2024-12-19 | 14.28 | 14.28 | 13.97 | 14.10 | 10.57 | qfq | 1,690,717 | 23,796,514 | -1.33% |
| 2024-12-18 | 14.23 | 14.48 | 14.22 | 14.29 | 10.71 | qfq | 1,304,683 | 18,726,534 | -0.28% |
| 2024-12-17 | 14.62 | 14.63 | 14.26 | 14.33 | 10.74 | qfq | 2,526,454 | 36,366,094 | -1.98% |
| 2024-12-16 | 14.63 | 14.68 | 14.45 | 14.62 | 10.96 | qfq | 2,283,089 | 33,283,288 | 0.41% |
| 2024-12-13 | 14.48 | 14.68 | 14.40 | 14.56 | 10.92 | qfq | 3,468,716 | 50,512,451 | 0.55% |
| 2024-12-12 | 14.50 | 14.60 | 14.33 | 14.48 | 10.86 | qfq | 2,518,473 | 36,411,507 | -0.14% |
| 2024-12-11 | 14.19 | 14.70 | 14.14 | 14.50 | 10.87 | qfq | 4,785,581 | 69,046,952 | 2.18% |
| 2024-12-10 | 14.56 | 14.56 | 14.14 | 14.19 | 10.64 | qfq | 4,472,900 | 63,771,213 | 0.00% |
| 2024-12-09 | 13.95 | 14.30 | 13.88 | 14.19 | 10.64 | qfq | 5,968,846 | 84,515,698 | 2.45% |
| 2024-12-06 | 13.74 | 13.99 | 13.61 | 13.85 | 10.38 | qfq | 3,167,113 | 43,741,462 | 1.17% |
| 2024-12-05 | 13.60 | 13.75 | 13.53 | 13.69 | 10.26 | qfq | 1,886,200 | 25,737,327 | 0.44% |
| 2024-12-04 | 13.83 | 13.92 | 13.60 | 13.63 | 10.22 | qfq | 3,108,900 | 42,710,689 | -1.73% |
| 2024-12-03 | 13.81 | 13.95 | 13.63 | 13.87 | 10.40 | qfq | 4,487,624 | 61,921,168 | 0.51% |
| 2024-12-02 | 13.69 | 14.05 | 13.57 | 13.80 | 10.35 | qfq | 4,223,899 | 58,281,082 | 0.66% |
| 2024-11-29 | 13.60 | 13.94 | 13.38 | 13.71 | 10.28 | qfq | 3,692,165 | 50,406,699 | 0.88% |
| 2024-11-28 | 13.79 | 13.90 | 13.57 | 13.59 | 10.19 | qfq | 2,696,153 | 36,891,452 | -1.02% |
| 2024-11-27 | 13.60 | 13.74 | 13.37 | 13.73 | 10.29 | qfq | 2,780,518 | 37,682,581 | 0.51% |
| 2024-11-26 | 13.83 | 13.92 | 13.57 | 13.66 | 10.24 | qfq | 2,689,396 | 36,944,806 | -1.16% |
| 2024-11-25 | 13.79 | 14.05 | 13.70 | 13.82 | 10.36 | qfq | 3,607,648 | 50,038,953 | -0.65% |
| 2024-11-22 | 14.48 | 14.57 | 13.85 | 13.91 | 10.43 | qfq | 7,471,090 | 105,798,968 | -5.25% |
| 2024-11-21 | 14.22 | 14.79 | 14.16 | 14.68 | 11.01 | qfq | 10,058,277 | 145,632,774 | 3.23% |
| 2024-11-20 | 13.85 | 14.27 | 13.77 | 14.22 | 10.66 | qfq | 6,777,131 | 95,378,465 | 2.75% |
| 2024-11-19 | 13.71 | 13.97 | 13.58 | 13.84 | 10.38 | qfq | 4,569,673 | 62,759,866 | 0.95% |
| 2024-11-18 | 13.57 | 13.98 | 13.40 | 13.71 | 10.28 | qfq | 6,402,405 | 87,648,323 | 1.48% |
| 2024-11-15 | 13.51 | 13.82 | 13.42 | 13.51 | 10.13 | qfq | 3,922,494 | 53,527,870 | -0.30% |
| 2024-11-14 | 13.72 | 13.94 | 13.49 | 13.55 | 10.16 | qfq | 4,455,132 | 61,101,780 | -2.02% |
| 2024-11-13 | 13.72 | 13.91 | 13.56 | 13.83 | 10.37 | qfq | 4,439,338 | 61,047,406 | -0.14% |
| 2024-11-12 | 13.43 | 14.15 | 13.39 | 13.85 | 10.38 | qfq | 12,214,423 | 169,405,600 | 3.44% |
| 2024-11-11 | 13.25 | 13.51 | 13.17 | 13.39 | 10.04 | qfq | 6,177,001 | 82,471,418 | 0.75% |
| 2024-11-08 | 13.60 | 13.63 | 13.12 | 13.29 | 9.96 | qfq | 6,655,911 | 88,757,862 | -1.48% |
| 2024-11-07 | 13.09 | 13.55 | 12.91 | 13.49 | 10.11 | qfq | 7,273,269 | 97,137,726 | 3.53% |
| 2024-11-06 | 12.97 | 13.23 | 12.94 | 13.03 | 9.77 | qfq | 5,500,520 | 71,826,530 | 0.54% |
| 2024-11-05 | 12.49 | 12.97 | 12.46 | 12.96 | 9.72 | qfq | 5,386,972 | 68,860,811 | 3.76% |
| 2024-11-04 | 12.29 | 12.60 | 12.19 | 12.49 | 9.36 | qfq | 4,344,926 | 53,973,872 | 1.71% |
| 2024-11-01 | 12.28 | 12.44 | 12.18 | 12.28 | 9.21 | qfq | 6,292,589 | 77,457,895 | -0.57% |
| 2024-10-31 | 12.37 | 12.60 | 12.19 | 12.35 | 9.26 | qfq | 6,530,104 | 80,499,709 | -1.36% |
| 2024-10-30 | 12.80 | 12.97 | 12.39 | 12.52 | 9.39 | qfq | 5,161,139 | 65,123,318 | -3.02% |
| 2024-10-29 | 13.05 | 13.35 | 12.85 | 12.91 | 9.68 | qfq | 7,200,826 | 93,995,299 | -0.92% |
| 2024-10-28 | 13.06 | 13.14 | 12.94 | 13.03 | 9.77 | qfq | 6,039,987 | 78,779,140 | 0.00% |
| 2024-10-25 | 13.03 | 13.10 | 12.91 | 13.03 | 9.77 | qfq | 5,302,425 | 69,026,638 | -0.15% |
| 2024-10-24 | 12.98 | 13.16 | 12.92 | 13.05 | 9.78 | qfq | 5,453,305 | 71,009,548 | 0.00% |
| 2024-10-23 | 13.21 | 13.48 | 12.93 | 13.05 | 9.78 | qfq | 10,232,782 | 134,426,892 | -1.14% |
| 2024-10-22 | 12.99 | 13.25 | 12.83 | 13.20 | 9.90 | qfq | 7,136,549 | 93,364,302 | 1.69% |
| 2024-10-21 | 12.33 | 12.99 | 12.25 | 12.98 | 9.73 | qfq | 10,178,382 | 128,777,083 | 5.53% |
| 2024-10-18 | 12.15 | 12.48 | 12.01 | 12.30 | 9.22 | qfq | 6,095,557 | 74,541,491 | 0.57% |
| 2024-10-17 | 12.46 | 12.57 | 12.18 | 12.23 | 9.17 | qfq | 4,959,043 | 61,336,031 | -1.05% |
| 2024-10-16 | 12.14 | 12.48 | 12.10 | 12.36 | 9.27 | qfq | 3,368,407 | 41,439,690 | 0.73% |
| 2024-10-15 | 12.71 | 12.71 | 12.26 | 12.27 | 9.20 | qfq | 4,912,357 | 61,270,686 | -3.54% |
| 2024-10-14 | 12.50 | 12.74 | 12.31 | 12.72 | 9.54 | qfq | 5,292,319 | 66,412,879 | 2.91% |
| 2024-10-11 | 12.91 | 12.94 | 12.19 | 12.36 | 9.27 | qfq | 7,819,795 | 97,881,577 | -4.48% |
| 2024-10-10 | 12.75 | 13.24 | 12.70 | 12.94 | 9.70 | qfq | 9,308,063 | 121,093,219 | 0.70% |
| 2024-10-09 | 13.45 | 13.77 | 12.79 | 12.85 | 9.63 | qfq | 13,223,407 | 174,488,048 | -7.22% |
| 2024-10-08 | 15.34 | 15.34 | 13.24 | 13.85 | 10.38 | qfq | 23,271,347 | 325,219,975 | -0.79% |
| 2024-09-30 | 13.30 | 14.06 | 13.01 | 13.96 | 10.47 | qfq | 11,494,667 | 155,690,957 | 8.22% |
| 2024-09-27 | 12.65 | 13.22 | 12.55 | 12.90 | 9.67 | qfq | 7,501,837 | 96,174,683 | 3.61% |
| 2024-09-26 | 11.83 | 12.45 | 11.69 | 12.45 | 9.33 | qfq | 8,505,163 | 102,562,358 | 4.97% |
| 2024-09-25 | 11.98 | 12.44 | 11.82 | 11.86 | 8.89 | qfq | 8,295,276 | 100,700,467 | 0.00% |
| 2024-09-24 | 11.73 | 11.89 | 11.05 | 11.86 | 8.89 | qfq | 14,404,356 | 164,841,532 | 2.33% |
| 2024-09-23 | 11.97 | 12.13 | 11.56 | 11.59 | 8.69 | qfq | 4,788,516 | 56,440,550 | -3.82% |
| 2024-09-20 | 12.32 | 12.32 | 11.90 | 12.05 | 9.03 | qfq | 3,251,198 | 39,213,109 | -2.19% |
| 2024-09-19 | 12.26 | 12.51 | 12.11 | 12.32 | 9.24 | qfq | 3,407,849 | 41,809,356 | 1.07% |
| 2024-09-18 | 12.25 | 12.39 | 11.92 | 12.19 | 9.14 | qfq | 2,375,609 | 28,870,205 | 0.00% |
| 2024-09-13 | 12.57 | 12.61 | 12.17 | 12.19 | 9.14 | qfq | 2,743,213 | 33,833,827 | -3.02% |
| 2024-09-12 | 12.63 | 12.82 | 12.53 | 12.57 | 9.42 | qfq | 2,730,936 | 34,568,837 | -0.55% |
| 2024-09-11 | 12.45 | 12.76 | 12.45 | 12.64 | 9.48 | qfq | 2,519,899 | 31,748,638 | 0.16% |
| 2024-09-10 | 12.80 | 12.92 | 12.47 | 12.62 | 9.46 | qfq | 2,217,924 | 28,075,861 | -1.48% |
| 2024-09-09 | 12.70 | 12.86 | 12.57 | 12.81 | 9.60 | qfq | 2,127,437 | 27,124,741 | 0.55% |
| 2024-09-06 | 12.95 | 12.99 | 12.62 | 12.74 | 9.55 | qfq | 2,093,864 | 26,724,753 | -2.30% |
| 2024-09-05 | 13.12 | 13.23 | 12.89 | 13.04 | 9.78 | qfq | 2,892,637 | 37,637,825 | -0.61% |
| 2024-09-04 | 13.50 | 13.53 | 12.94 | 13.12 | 9.84 | qfq | 2,516,304 | 33,151,101 | -1.87% |
| 2024-09-03 | 13.34 | 13.48 | 13.17 | 13.37 | 10.02 | qfq | 2,186,737 | 29,171,277 | 0.30% |
| 2024-09-02 | 13.55 | 13.60 | 13.33 | 13.33 | 9.99 | qfq | 1,756,650 | 23,736,073 | -1.19% |
| 2024-08-30 | 13.36 | 13.71 | 13.24 | 13.49 | 10.11 | qfq | 2,183,528 | 29,519,869 | 0.52% |
| 2024-08-29 | 13.21 | 13.45 | 13.05 | 13.42 | 10.06 | qfq | 1,584,224 | 21,109,470 | 1.59% |
| 2024-08-28 | 13.30 | 13.43 | 13.17 | 13.21 | 9.90 | qfq | 1,625,511 | 21,606,733 | -1.93% |
| 2024-08-27 | 13.48 | 13.59 | 13.32 | 13.47 | 9.87 | qfq | 1,573,078 | 21,160,452 | 0.00% |
| 2024-08-26 | 13.39 | 13.52 | 13.30 | 13.47 | 9.87 | qfq | 1,561,233 | 20,918,614 | -0.37% |
| 2024-08-23 | 13.47 | 13.56 | 13.30 | 13.52 | 9.91 | qfq | 1,465,558 | 19,660,114 | 0.22% |
| 2024-08-22 | 13.44 | 13.59 | 13.28 | 13.49 | 9.89 | qfq | 2,000,955 | 26,945,138 | -0.30% |
| 2024-08-21 | 13.63 | 13.80 | 13.47 | 13.53 | 9.92 | qfq | 1,245,195 | 16,894,502 | -1.17% |
| 2024-08-20 | 13.88 | 14.03 | 13.61 | 13.69 | 10.03 | qfq | 1,975,795 | 27,199,885 | -1.65% |
| 2024-08-19 | 13.73 | 14.26 | 13.70 | 13.92 | 10.20 | qfq | 2,956,986 | 41,483,265 | 1.38% |
| 2024-08-16 | 14.40 | 14.40 | 13.39 | 13.73 | 10.06 | qfq | 7,031,683 | 96,225,128 | -3.85% |
| 2024-08-15 | 14.15 | 14.45 | 14.05 | 14.28 | 10.47 | qfq | 1,123,300 | 16,015,102 | 0.14% |
| 2024-08-14 | 14.59 | 14.65 | 14.19 | 14.26 | 10.45 | qfq | 2,502,686 | 35,896,214 | -2.79% |
| 2024-08-13 | 14.64 | 14.71 | 14.36 | 14.67 | 10.75 | qfq | 1,099,901 | 15,969,189 | 0.69% |
| 2024-08-12 | 14.70 | 14.82 | 14.50 | 14.57 | 10.68 | qfq | 1,426,479 | 20,890,615 | -0.55% |
| 2024-08-09 | 14.61 | 14.87 | 14.55 | 14.65 | 10.74 | qfq | 1,246,200 | 18,287,068 | 0.27% |
| 2024-08-08 | 14.56 | 14.74 | 14.39 | 14.61 | 10.71 | qfq | 1,460,504 | 21,290,103 | -0.48% |
| 2024-08-07 | 14.80 | 14.95 | 14.65 | 14.68 | 10.76 | qfq | 1,519,064 | 22,407,005 | -0.07% |
| 2024-08-06 | 14.44 | 14.70 | 14.34 | 14.69 | 10.77 | qfq | 1,700,200 | 24,705,228 | 1.66% |
| 2024-08-05 | 14.72 | 14.95 | 14.38 | 14.45 | 10.59 | qfq | 1,619,387 | 23,770,581 | -3.02% |
| 2024-08-02 | 15.18 | 15.24 | 14.85 | 14.90 | 10.92 | qfq | 1,570,270 | 23,629,648 | -0.86% |
| 2024-08-01 | 15.10 | 15.35 | 14.81 | 15.03 | 11.02 | qfq | 2,299,776 | 34,668,939 | -0.33% |
| 2024-07-31 | 14.23 | 15.18 | 14.13 | 15.08 | 11.05 | qfq | 3,317,832 | 49,119,900 | 5.60% |
| 2024-07-30 | 14.31 | 14.49 | 14.01 | 14.28 | 10.47 | qfq | 2,043,059 | 29,075,033 | -0.28% |
| 2024-07-29 | 14.74 | 14.93 | 14.23 | 14.32 | 10.50 | qfq | 3,121,375 | 45,059,142 | -2.59% |
| 2024-07-26 | 14.00 | 15.00 | 14.00 | 14.70 | 10.78 | qfq | 7,476,728 | 109,625,913 | 2.01% |
| 2024-07-25 | 14.38 | 14.89 | 14.08 | 14.41 | 10.56 | qfq | 11,992,265 | 174,708,529 | 6.43% |
| 2024-07-24 | 13.79 | 13.96 | 13.40 | 13.54 | 9.93 | qfq | 2,406,647 | 32,764,771 | -2.87% |
| 2024-07-23 | 14.28 | 14.46 | 13.86 | 13.94 | 10.22 | qfq | 1,899,767 | 26,746,320 | -3.80% |
| 2024-07-22 | 14.34 | 14.54 | 14.04 | 14.49 | 10.62 | qfq | 1,934,685 | 27,743,811 | 0.28% |
| 2024-07-19 | 14.30 | 14.46 | 14.00 | 14.45 | 10.59 | qfq | 1,973,914 | 28,154,606 | 0.98% |
| 2024-07-18 | 14.07 | 14.46 | 13.97 | 14.31 | 10.49 | qfq | 1,383,232 | 19,713,739 | 0.14% |
| 2024-07-17 | 14.39 | 14.48 | 14.03 | 14.29 | 10.47 | qfq | 2,153,537 | 30,672,646 | -0.83% |
| 2024-07-16 | 14.33 | 14.59 | 14.23 | 14.41 | 10.56 | qfq | 1,779,848 | 25,546,594 | -0.41% |
| 2024-07-15 | 14.69 | 14.86 | 14.39 | 14.47 | 10.61 | qfq | 1,550,342 | 22,526,219 | -1.36% |
| 2024-07-12 | 15.04 | 15.08 | 14.66 | 14.67 | 10.75 | qfq | 2,953,847 | 43,806,254 | -2.72% |
| 2024-07-11 | 15.20 | 15.21 | 14.64 | 15.08 | 11.05 | qfq | 2,555,022 | 38,208,369 | 0.67% |
| 2024-07-10 | 14.91 | 15.29 | 14.80 | 14.98 | 10.98 | qfq | 3,004,992 | 45,449,027 | 0.07% |
| 2024-07-09 | 14.85 | 14.98 | 14.35 | 14.97 | 10.97 | qfq | 3,844,984 | 56,480,979 | 0.60% |
| 2024-07-08 | 15.29 | 15.43 | 14.60 | 14.88 | 10.91 | qfq | 3,091,935 | 45,927,722 | -2.94% |
| 2024-07-05 | 15.10 | 15.40 | 14.98 | 15.33 | 11.24 | qfq | 2,679,531 | 40,637,418 | 0.92% |
| 2024-07-04 | 15.24 | 15.56 | 15.06 | 15.19 | 11.13 | qfq | 2,160,771 | 33,063,768 | -1.49% |
| 2024-07-03 | 15.52 | 15.82 | 15.33 | 15.42 | 11.30 | qfq | 2,796,997 | 43,508,572 | -2.03% |
| 2024-07-02 | 15.48 | 16.06 | 15.43 | 15.74 | 11.54 | qfq | 5,036,048 | 79,428,623 | 2.21% |
| 2024-07-01 | 14.95 | 15.44 | 14.93 | 15.40 | 11.29 | qfq | 3,572,900 | 54,233,780 | 2.39% |
| 2024-06-28 | 15.13 | 15.28 | 14.99 | 15.04 | 11.02 | qfq | 2,018,326 | 30,532,871 | -0.59% |
| 2024-06-27 | 15.68 | 15.68 | 15.11 | 15.13 | 11.09 | qfq | 2,656,373 | 40,656,021 | -3.57% |
| 2024-06-26 | 15.37 | 15.80 | 15.18 | 15.69 | 11.50 | qfq | 2,452,597 | 37,994,867 | 2.02% |
| 2024-06-25 | 15.59 | 15.61 | 15.20 | 15.38 | 11.27 | qfq | 2,591,500 | 40,017,264 | -0.77% |
| 2024-06-24 | 15.78 | 16.09 | 15.40 | 15.50 | 11.36 | qfq | 2,619,714 | 41,159,446 | -3.06% |
| 2024-06-21 | 15.95 | 16.23 | 15.88 | 15.99 | 11.72 | qfq | 2,401,054 | 38,505,805 | -0.74% |
| 2024-06-20 | 16.23 | 16.52 | 15.98 | 16.11 | 11.81 | qfq | 3,930,126 | 63,507,275 | -2.07% |
| 2024-06-19 | 16.67 | 16.69 | 16.28 | 16.45 | 12.06 | qfq | 4,794,366 | 78,707,742 | -2.55% |
| 2024-06-18 | 17.31 | 17.35 | 16.78 | 16.88 | 12.37 | qfq | 3,987,107 | 67,705,843 | -3.65% |
| 2024-06-17 | 17.24 | 17.79 | 17.03 | 17.52 | 12.84 | qfq | 2,831,749 | 49,362,584 | 0.46% |
| 2024-06-14 | 17.59 | 17.69 | 17.20 | 17.44 | 12.78 | qfq | 3,651,358 | 63,569,836 | -1.41% |
| 2024-06-13 | 17.81 | 18.12 | 17.58 | 17.69 | 12.97 | qfq | 2,509,262 | 44,626,932 | -1.39% |
| 2024-06-12 | 17.62 | 18.01 | 17.30 | 17.94 | 13.15 | qfq | 3,574,395 | 63,440,873 | 0.00% |
| 2024-06-11 | 18.49 | 18.56 | 17.80 | 17.94 | 13.15 | qfq | 4,378,331 | 78,789,748 | -2.92% |
| 2024-06-07 | 18.18 | 18.56 | 18.08 | 18.48 | 13.55 | qfq | 2,985,420 | 54,703,607 | 0.27% |
| 2024-06-06 | 18.10 | 18.86 | 18.02 | 18.43 | 13.51 | qfq | 4,691,663 | 86,749,924 | 1.15% |
| 2024-06-05 | 18.60 | 18.70 | 18.14 | 18.22 | 13.36 | qfq | 3,273,626 | 60,041,467 | -2.67% |
| 2024-06-04 | 18.10 | 18.78 | 17.90 | 18.72 | 13.72 | qfq | 5,983,273 | 109,790,648 | 3.83% |
| 2024-06-03 | 17.91 | 18.50 | 17.77 | 18.03 | 13.22 | qfq | 4,232,518 | 76,588,007 | 0.67% |
| 2024-05-31 | 18.13 | 18.33 | 17.78 | 17.91 | 13.13 | qfq | 6,885,327 | 123,871,641 | -3.19% |
| 2024-05-30 | 17.69 | 19.30 | 17.30 | 18.50 | 13.56 | qfq | 11,915,027 | 218,205,469 | 5.35% |
| 2024-05-29 | 15.82 | 17.56 | 15.82 | 17.56 | 12.87 | qfq | 8,183,993 | 139,762,902 | 8.33% |
| 2024-05-28 | 16.03 | 16.59 | 15.94 | 16.21 | 11.70 | qfq | 3,898,100 | 63,150,579 | 1.12% |
| 2024-05-27 | 16.01 | 16.19 | 15.84 | 16.03 | 11.57 | qfq | 1,952,620 | 31,185,122 | 0.19% |
| 2024-05-24 | 15.80 | 16.20 | 15.63 | 16.00 | 11.55 | qfq | 1,983,643 | 31,614,296 | 1.33% |
| 2024-05-23 | 16.02 | 16.02 | 15.63 | 15.79 | 11.40 | qfq | 1,515,970 | 23,966,069 | -0.44% |
| 2024-05-22 | 15.85 | 16.00 | 15.75 | 15.86 | 11.45 | qfq | 1,569,824 | 24,880,878 | 1.02% |
| 2024-05-21 | 16.00 | 16.15 | 15.65 | 15.70 | 11.33 | qfq | 2,939,772 | 46,628,549 | -1.88% |
| 2024-05-20 | 16.11 | 16.38 | 15.90 | 16.00 | 11.55 | qfq | 3,706,624 | 59,660,717 | -0.44% |
| 2024-05-17 | 16.00 | 16.10 | 15.71 | 16.07 | 11.60 | qfq | 2,368,015 | 37,654,134 | -0.06% |
| 2024-05-16 | 16.24 | 16.29 | 15.76 | 16.08 | 11.61 | qfq | 2,781,020 | 44,538,995 | -0.86% |
| 2024-05-15 | 16.26 | 16.43 | 16.16 | 16.22 | 11.71 | qfq | 2,163,625 | 35,182,302 | -1.10% |
| 2024-05-14 | 16.40 | 16.54 | 16.16 | 16.40 | 11.84 | qfq | 2,426,588 | 39,682,889 | 0.00% |
| 2024-05-13 | 16.22 | 16.67 | 16.06 | 16.40 | 11.84 | qfq | 2,684,412 | 44,058,648 | 0.55% |
| 2024-05-10 | 16.23 | 16.38 | 16.03 | 16.31 | 11.77 | qfq | 2,010,880 | 32,627,526 | 0.55% |
| 2024-05-09 | 16.01 | 16.33 | 15.94 | 16.22 | 11.71 | qfq | 1,906,095 | 30,820,988 | 1.00% |
| 2024-05-08 | 16.29 | 16.44 | 16.01 | 16.06 | 11.59 | qfq | 1,800,450 | 29,124,814 | -1.41% |
| 2024-05-07 | 16.43 | 16.55 | 16.14 | 16.29 | 11.76 | qfq | 1,777,974 | 28,971,140 | -1.09% |
| 2024-05-06 | 16.18 | 16.49 | 15.99 | 16.47 | 11.89 | qfq | 3,409,838 | 55,426,672 | 2.43% |
| 2024-04-30 | 15.93 | 16.19 | 15.87 | 16.08 | 11.61 | qfq | 2,180,642 | 34,996,221 | 0.31% |
| 2024-04-29 | 15.77 | 16.12 | 15.52 | 16.03 | 11.57 | qfq | 3,781,767 | 60,106,501 | 1.52% |
| 2024-04-26 | 15.00 | 15.95 | 14.90 | 15.79 | 11.40 | qfq | 6,424,785 | 100,154,756 | 3.27% |
| 2024-04-25 | 15.38 | 15.42 | 15.03 | 15.29 | 11.03 | qfq | 3,880,650 | 59,183,110 | -0.39% |
| 2024-04-24 | 15.00 | 15.38 | 14.83 | 15.35 | 11.08 | qfq | 2,831,634 | 43,002,275 | 2.47% |
| 2024-04-23 | 15.10 | 15.18 | 14.72 | 14.98 | 10.81 | qfq | 3,167,991 | 47,318,481 | -1.38% |
| 2024-04-22 | 15.50 | 15.80 | 15.01 | 15.19 | 10.96 | qfq | 3,818,535 | 58,402,836 | -2.00% |
| 2024-04-19 | 14.95 | 15.50 | 14.94 | 15.50 | 11.19 | qfq | 2,638,238 | 40,458,020 | 3.75% |
| 2024-04-18 | 14.93 | 15.25 | 14.85 | 14.94 | 10.78 | qfq | 2,009,991 | 30,263,407 | -0.40% |
| 2024-04-17 | 14.30 | 15.00 | 14.30 | 15.00 | 10.83 | qfq | 3,188,166 | 47,058,713 | 4.90% |
| 2024-04-16 | 14.98 | 15.04 | 14.11 | 14.30 | 10.32 | qfq | 5,405,277 | 78,303,401 | -5.17% |
| 2024-04-15 | 15.10 | 15.28 | 14.65 | 15.08 | 10.88 | qfq | 4,459,762 | 67,030,081 | -0.13% |
| 2024-04-12 | 14.91 | 15.25 | 14.80 | 15.10 | 10.90 | qfq | 2,733,206 | 41,081,822 | 1.34% |
| 2024-04-11 | 14.59 | 15.07 | 14.36 | 14.90 | 10.75 | qfq | 2,287,933 | 34,005,065 | 1.71% |
| 2024-04-10 | 14.51 | 14.76 | 14.49 | 14.65 | 10.57 | qfq | 2,378,139 | 34,801,931 | 0.48% |
| 2024-04-09 | 14.57 | 14.75 | 14.30 | 14.58 | 10.52 | qfq | 2,885,278 | 41,932,526 | -0.27% |
| 2024-04-08 | 15.16 | 15.16 | 14.45 | 14.62 | 10.55 | qfq | 5,257,478 | 77,490,605 | -3.75% |
| 2024-04-03 | 14.71 | 15.28 | 14.63 | 15.19 | 10.96 | qfq | 4,033,561 | 60,762,899 | 3.05% |
| 2024-04-02 | 15.07 | 15.18 | 14.60 | 14.74 | 10.64 | qfq | 4,098,495 | 60,435,108 | -2.19% |
| 2024-04-01 | 15.23 | 15.46 | 14.95 | 15.07 | 10.88 | qfq | 4,391,484 | 66,547,111 | -0.59% |
| 2024-03-29 | 14.40 | 15.20 | 14.40 | 15.16 | 10.94 | qfq | 4,535,392 | 67,669,061 | 5.06% |
| 2024-03-28 | 14.80 | 14.87 | 14.38 | 14.43 | 10.41 | qfq | 3,665,950 | 53,520,211 | -2.30% |
| 2024-03-27 | 15.03 | 15.07 | 14.77 | 14.77 | 10.66 | qfq | 3,575,217 | 53,300,562 | -1.80% |
| 2024-03-26 | 14.82 | 15.13 | 14.75 | 15.04 | 10.85 | qfq | 3,754,565 | 56,190,604 | 1.28% |
| 2024-03-25 | 15.40 | 15.42 | 14.33 | 14.85 | 10.72 | qfq | 11,438,158 | 170,618,030 | -3.63% |
| 2024-03-22 | 15.92 | 15.97 | 15.16 | 15.41 | 11.12 | qfq | 4,424,283 | 68,707,240 | -3.39% |
| 2024-03-21 | 16.26 | 16.26 | 15.80 | 15.95 | 11.51 | qfq | 3,406,981 | 54,602,041 | -1.54% |
| 2024-03-20 | 16.63 | 16.63 | 15.80 | 16.20 | 11.69 | qfq | 4,727,305 | 76,414,744 | -2.41% |
| 2024-03-19 | 16.62 | 16.81 | 16.53 | 16.60 | 11.98 | qfq | 2,671,323 | 44,575,650 | -0.66% |
| 2024-03-18 | 16.76 | 16.96 | 16.56 | 16.71 | 12.06 | qfq | 2,053,010 | 34,376,059 | 0.30% |
| 2024-03-15 | 16.62 | 16.91 | 16.38 | 16.66 | 12.02 | qfq | 2,185,592 | 36,239,344 | 0.18% |
| 2024-03-14 | 16.94 | 16.98 | 16.50 | 16.63 | 12.00 | qfq | 3,078,192 | 51,268,989 | -2.12% |
| 2024-03-13 | 16.91 | 17.64 | 16.75 | 16.99 | 12.26 | qfq | 3,005,762 | 51,554,537 | 0.06% |
| 2024-03-12 | 16.63 | 16.98 | 16.53 | 16.98 | 12.25 | qfq | 2,067,019 | 34,875,473 | 1.31% |
| 2024-03-11 | 16.93 | 16.99 | 16.38 | 16.76 | 12.10 | qfq | 2,179,768 | 36,387,945 | -0.48% |
| 2024-03-08 | 16.30 | 17.05 | 16.30 | 16.84 | 12.15 | qfq | 2,242,205 | 37,340,717 | 2.56% |
| 2024-03-07 | 16.80 | 17.15 | 16.41 | 16.42 | 11.85 | qfq | 3,307,939 | 55,510,162 | -2.84% |
| 2024-03-06 | 16.49 | 17.15 | 16.48 | 16.90 | 12.20 | qfq | 3,578,679 | 60,184,870 | 1.02% |
| 2024-03-05 | 15.99 | 17.08 | 15.58 | 16.73 | 12.07 | qfq | 5,578,431 | 92,301,427 | 4.82% |
| 2024-03-04 | 15.64 | 16.11 | 15.31 | 15.96 | 11.52 | qfq | 2,912,527 | 45,585,558 | 1.98% |
| 2024-03-01 | 15.33 | 15.72 | 15.23 | 15.65 | 11.29 | qfq | 2,944,390 | 45,719,194 | 2.15% |
| 2024-02-29 | 14.87 | 15.38 | 14.75 | 15.32 | 11.06 | qfq | 2,768,199 | 42,050,535 | 1.79% |
| 2024-02-28 | 16.12 | 16.55 | 14.91 | 15.05 | 10.86 | qfq | 4,524,198 | 70,899,447 | -6.58% |
| 2024-02-27 | 15.91 | 16.38 | 15.83 | 16.11 | 11.63 | qfq | 2,834,478 | 45,689,956 | 0.75% |
| 2024-02-26 | 15.66 | 16.07 | 15.41 | 15.99 | 11.54 | qfq | 3,067,746 | 48,483,295 | 1.72% |
| 2024-02-23 | 15.79 | 16.14 | 15.60 | 15.72 | 11.35 | qfq | 2,842,011 | 45,034,424 | -0.32% |
| 2024-02-22 | 15.68 | 15.97 | 15.40 | 15.77 | 11.38 | qfq | 3,222,597 | 50,449,459 | -0.25% |
| 2024-02-21 | 15.49 | 16.16 | 15.36 | 15.81 | 11.41 | qfq | 3,787,767 | 60,172,613 | -1.25% |
| 2024-02-20 | 15.29 | 16.96 | 14.86 | 16.01 | 11.55 | qfq | 7,006,332 | 111,318,297 | 3.76% |
| 2024-02-19 | 14.13 | 15.55 | 13.86 | 15.43 | 11.14 | qfq | 5,715,907 | 86,599,347 | 9.12% |
| 2024-02-08 | 12.80 | 14.18 | 12.47 | 14.14 | 10.20 | qfq | 5,701,457 | 75,205,601 | 8.94% |
| 2024-02-07 | 13.20 | 13.66 | 12.30 | 12.98 | 9.37 | qfq | 5,475,629 | 70,645,978 | -2.63% |
| 2024-02-06 | 11.96 | 13.80 | 11.70 | 13.33 | 9.62 | qfq | 5,479,346 | 69,385,670 | 5.71% |
| 2024-02-05 | 12.90 | 12.90 | 11.63 | 12.61 | 9.10 | qfq | 5,890,834 | 72,379,530 | -2.02% |
| 2024-02-02 | 13.33 | 13.48 | 12.49 | 12.87 | 9.29 | qfq | 3,490,533 | 45,333,908 | -4.10% |
| 2024-02-01 | 13.23 | 13.58 | 13.01 | 13.42 | 9.69 | qfq | 3,653,727 | 48,796,058 | 1.36% |
| 2024-01-31 | 13.34 | 14.03 | 13.24 | 13.24 | 9.56 | qfq | 5,490,452 | 73,897,248 | -6.03% |
| 2024-01-30 | 13.60 | 14.78 | 13.60 | 14.09 | 9.95 | qfq | 6,513,696 | 92,833,546 | 1.59% |
| 2024-01-29 | 14.57 | 14.60 | 13.86 | 13.87 | 9.80 | qfq | 5,359,380 | 76,225,321 | -4.15% |
| 2024-01-26 | 13.94 | 14.60 | 13.83 | 14.47 | 10.22 | qfq | 7,475,956 | 106,338,431 | 4.86% |
| 2024-01-25 | 13.90 | 14.38 | 13.68 | 13.80 | 9.75 | qfq | 5,199,991 | 72,706,989 | 1.32% |
| 2024-01-24 | 13.41 | 13.80 | 13.12 | 13.62 | 9.62 | qfq | 6,361,959 | 85,825,178 | 2.33% |
| 2024-01-23 | 13.05 | 13.39 | 12.75 | 13.31 | 9.40 | qfq | 6,398,048 | 83,963,504 | 1.84% |
| 2024-01-22 | 13.61 | 13.69 | 12.82 | 13.07 | 9.23 | qfq | 6,608,334 | 87,771,958 | -3.90% |
| 2024-01-19 | 13.97 | 13.98 | 13.50 | 13.60 | 9.61 | qfq | 4,630,255 | 63,496,956 | -2.86% |
| 2024-01-18 | 13.63 | 14.25 | 13.52 | 14.00 | 9.89 | qfq | 6,906,954 | 95,858,213 | 1.30% |
| 2024-01-17 | 14.34 | 14.45 | 13.79 | 13.82 | 9.76 | qfq | 6,230,127 | 87,560,956 | -3.56% |
| 2024-01-16 | 13.79 | 14.45 | 13.61 | 14.33 | 10.12 | qfq | 7,821,341 | 110,785,441 | 3.02% |
| 2024-01-15 | 13.26 | 14.00 | 13.18 | 13.91 | 9.83 | qfq | 7,300,412 | 99,375,488 | 3.65% |
| 2024-01-12 | 13.13 | 13.75 | 13.09 | 13.42 | 9.48 | qfq | 6,237,389 | 84,294,061 | 2.60% |
| 2024-01-11 | 12.40 | 13.18 | 12.38 | 13.08 | 9.24 | qfq | 6,919,885 | 89,407,400 | 3.56% |
| 2024-01-10 | 12.15 | 12.79 | 12.00 | 12.63 | 8.92 | qfq | 9,013,519 | 111,672,525 | 3.44% |
| 2024-01-09 | 12.27 | 12.40 | 12.02 | 12.21 | 8.62 | qfq | 5,516,690 | 67,357,760 | 0.74% |
| 2024-01-08 | 12.06 | 12.33 | 11.83 | 12.12 | 8.56 | qfq | 5,047,173 | 60,914,072 | 0.50% |
| 2024-01-05 | 12.23 | 12.38 | 11.90 | 12.06 | 8.52 | qfq | 4,117,603 | 49,944,005 | -1.63% |
| 2024-01-04 | 12.13 | 12.29 | 12.08 | 12.26 | 8.66 | qfq | 2,867,732 | 34,960,557 | 1.07% |
| 2024-01-03 | 12.08 | 12.38 | 12.06 | 12.13 | 8.57 | qfq | 4,032,676 | 49,138,063 | -0.25% |
| 2024-01-02 | 11.99 | 12.40 | 11.90 | 12.16 | 8.59 | qfq | 3,545,136 | 43,179,663 | 1.50% |
| 2023-12-29 | 11.77 | 12.06 | 11.73 | 11.98 | 8.46 | qfq | 5,294,475 | 63,231,550 | 1.61% |
| 2023-12-28 | 11.16 | 11.86 | 11.11 | 11.79 | 8.33 | qfq | 5,996,876 | 69,264,776 | 5.27% |
| 2023-12-27 | 10.67 | 11.34 | 10.55 | 11.20 | 7.91 | qfq | 4,946,684 | 54,327,605 | 4.97% |
| 2023-12-26 | 10.71 | 10.78 | 10.56 | 10.67 | 7.54 | qfq | 3,320,369 | 35,383,496 | -0.56% |
| 2023-12-25 | 10.69 | 10.80 | 10.44 | 10.73 | 7.58 | qfq | 4,429,808 | 46,968,129 | -0.09% |
| 2023-12-22 | 10.90 | 11.20 | 10.63 | 10.74 | 7.59 | qfq | 5,545,793 | 60,159,648 | -0.65% |
| 2023-12-21 | 10.77 | 10.87 | 10.42 | 10.81 | 7.64 | qfq | 3,935,300 | 41,856,732 | 0.19% |
| 2023-12-20 | 10.73 | 10.98 | 10.57 | 10.79 | 7.62 | qfq | 4,415,484 | 47,917,168 | 1.12% |
| 2023-12-19 | 10.38 | 10.73 | 10.16 | 10.67 | 7.54 | qfq | 5,612,584 | 59,034,675 | 1.91% |
| 2023-12-18 | 10.26 | 10.50 | 10.12 | 10.47 | 7.40 | qfq | 4,571,598 | 47,269,267 | 2.15% |
| 2023-12-15 | 10.48 | 10.54 | 10.23 | 10.25 | 7.24 | qfq | 2,992,169 | 30,894,855 | -1.82% |
| 2023-12-14 | 10.47 | 10.56 | 10.40 | 10.44 | 7.37 | qfq | 1,221,400 | 12,797,591 | -0.19% |
| 2023-12-13 | 10.61 | 10.61 | 10.39 | 10.46 | 7.39 | qfq | 1,675,033 | 17,574,498 | -1.23% |
| 2023-12-12 | 10.69 | 10.74 | 10.55 | 10.59 | 7.48 | qfq | 1,321,333 | 14,016,641 | -0.09% |
| 2023-12-11 | 10.55 | 10.69 | 10.39 | 10.60 | 7.49 | qfq | 2,635,687 | 27,896,653 | 0.57% |
| 2023-12-08 | 10.62 | 10.62 | 10.50 | 10.54 | 7.44 | qfq | 2,082,590 | 21,981,296 | -0.75% |
| 2023-12-07 | 10.94 | 10.95 | 10.51 | 10.62 | 7.50 | qfq | 2,474,246 | 26,310,012 | -1.67% |
| 2023-12-06 | 10.75 | 10.91 | 10.71 | 10.80 | 7.63 | qfq | 2,266,048 | 24,541,454 | 0.47% |
| 2023-12-05 | 10.89 | 10.96 | 10.74 | 10.75 | 7.59 | qfq | 2,400,737 | 26,051,594 | -0.92% |
| 2023-12-04 | 10.80 | 10.92 | 10.80 | 10.85 | 7.66 | qfq | 1,659,904 | 18,030,876 | 0.37% |
| 2023-12-01 | 11.09 | 11.14 | 10.79 | 10.81 | 7.64 | qfq | 2,860,897 | 31,123,108 | -2.52% |
| 2023-11-30 | 11.19 | 11.23 | 10.97 | 11.09 | 7.83 | qfq | 2,599,488 | 28,792,848 | -1.07% |
| 2023-11-29 | 11.25 | 11.30 | 11.18 | 11.21 | 7.92 | qfq | 933,400 | 10,475,970 | -0.53% |
| 2023-11-28 | 11.24 | 11.32 | 11.17 | 11.27 | 7.96 | qfq | 1,288,141 | 14,497,078 | 0.27% |
| 2023-11-27 | 11.39 | 11.40 | 11.16 | 11.24 | 7.94 | qfq | 1,423,000 | 16,014,957 | -0.88% |
| 2023-11-24 | 11.27 | 11.36 | 11.16 | 11.34 | 8.01 | qfq | 1,358,275 | 15,311,699 | 0.62% |
| 2023-11-23 | 11.12 | 11.40 | 11.11 | 11.27 | 7.96 | qfq | 2,123,969 | 23,941,463 | 1.35% |
| 2023-11-22 | 11.17 | 11.26 | 11.12 | 11.12 | 7.85 | qfq | 889,205 | 9,934,649 | -0.54% |
| 2023-11-21 | 11.22 | 11.29 | 11.14 | 11.18 | 7.90 | qfq | 1,161,821 | 13,056,619 | -0.18% |
| 2023-11-20 | 11.15 | 11.25 | 11.06 | 11.20 | 7.91 | qfq | 1,087,000 | 12,127,079 | 0.72% |
| 2023-11-17 | 11.12 | 11.17 | 11.01 | 11.12 | 7.85 | qfq | 1,086,358 | 12,050,689 | 0.36% |
| 2023-11-16 | 11.19 | 11.19 | 11.00 | 11.08 | 7.83 | qfq | 1,346,300 | 14,929,492 | -0.63% |
| 2023-11-15 | 11.04 | 11.26 | 11.02 | 11.15 | 7.88 | qfq | 1,394,059 | 15,520,251 | 1.64% |
| 2023-11-14 | 11.07 | 11.07 | 10.91 | 10.97 | 7.75 | qfq | 1,451,700 | 15,944,058 | -0.63% |
| 2023-11-13 | 10.97 | 11.06 | 10.88 | 11.04 | 7.80 | qfq | 1,482,593 | 16,237,925 | 0.18% |
| 2023-11-10 | 10.86 | 11.03 | 10.67 | 11.02 | 7.78 | qfq | 1,756,378 | 19,194,315 | 1.19% |
| 2023-11-09 | 10.80 | 10.90 | 10.72 | 10.89 | 7.69 | qfq | 1,875,672 | 20,328,564 | 1.40% |
| 2023-11-08 | 11.03 | 11.03 | 10.70 | 10.74 | 7.59 | qfq | 1,555,716 | 16,838,428 | -2.45% |
| 2023-11-07 | 10.89 | 11.08 | 10.82 | 11.01 | 7.78 | qfq | 1,725,691 | 18,945,360 | 1.10% |
| 2023-11-06 | 10.84 | 10.92 | 10.75 | 10.89 | 7.69 | qfq | 1,461,000 | 15,855,554 | 1.02% |
| 2023-11-03 | 10.67 | 10.83 | 10.61 | 10.78 | 7.61 | qfq | 1,412,970 | 15,225,683 | 1.03% |
| 2023-11-02 | 10.89 | 10.89 | 10.61 | 10.67 | 7.54 | qfq | 1,640,220 | 17,568,641 | -1.02% |
| 2023-11-01 | 10.85 | 10.92 | 10.73 | 10.78 | 7.61 | qfq | 2,094,941 | 22,611,039 | -0.65% |
| 2023-10-31 | 10.83 | 10.87 | 10.76 | 10.85 | 7.66 | qfq | 928,638 | 10,045,264 | 0.18% |
| 2023-10-30 | 10.75 | 10.90 | 10.67 | 10.83 | 7.65 | qfq | 1,706,022 | 18,388,420 | 0.28% |
| 2023-10-27 | 10.44 | 10.84 | 10.44 | 10.80 | 7.63 | qfq | 1,955,160 | 20,992,738 | 2.96% |
| 2023-10-26 | 10.37 | 10.56 | 10.26 | 10.49 | 7.41 | qfq | 1,506,419 | 15,667,267 | 1.16% |
| 2023-10-25 | 10.25 | 10.58 | 10.25 | 10.37 | 7.32 | qfq | 2,388,540 | 24,975,028 | -0.48% |
| 2023-10-24 | 10.50 | 10.51 | 10.21 | 10.42 | 7.36 | qfq | 3,669,497 | 37,986,665 | -0.67% |
| 2023-10-23 | 10.44 | 10.49 | 10.14 | 10.49 | 7.41 | qfq | 3,570,565 | 36,914,641 | 1.06% |
| 2023-10-20 | 10.45 | 10.80 | 10.35 | 10.38 | 7.33 | qfq | 3,251,493 | 34,252,181 | -0.67% |
| 2023-10-19 | 10.47 | 10.72 | 10.39 | 10.45 | 7.38 | qfq | 2,106,207 | 22,135,120 | -0.19% |
| 2023-10-18 | 10.84 | 10.84 | 10.42 | 10.47 | 7.40 | qfq | 2,124,571 | 22,400,888 | -3.06% |
| 2023-10-17 | 10.86 | 10.87 | 10.62 | 10.80 | 7.63 | qfq | 2,648,200 | 28,584,230 | 0.37% |
| 2023-10-16 | 10.71 | 10.83 | 10.64 | 10.76 | 7.60 | qfq | 1,494,351 | 16,042,793 | 0.37% |
| 2023-10-13 | 10.92 | 10.93 | 10.63 | 10.72 | 7.57 | qfq | 1,122,800 | 12,023,183 | -1.29% |
| 2023-10-12 | 10.77 | 10.96 | 10.70 | 10.86 | 7.67 | qfq | 1,175,297 | 12,744,363 | 1.02% |
| 2023-10-11 | 10.74 | 10.84 | 10.63 | 10.75 | 7.59 | qfq | 1,031,800 | 11,095,413 | 0.19% |
| 2023-10-10 | 10.83 | 10.87 | 10.65 | 10.73 | 7.58 | qfq | 1,389,000 | 14,872,234 | -0.83% |
| 2023-10-09 | 11.07 | 11.07 | 10.72 | 10.82 | 7.64 | qfq | 2,437,400 | 26,403,781 | -1.64% |
| 2023-09-28 | 10.84 | 11.02 | 10.81 | 11.00 | 7.77 | qfq | 1,989,261 | 21,725,254 | 1.01% |
| 2023-09-27 | 10.81 | 10.95 | 10.69 | 10.89 | 7.69 | qfq | 1,807,350 | 19,583,160 | 1.11% |
| 2023-09-26 | 10.67 | 10.86 | 10.40 | 10.77 | 7.61 | qfq | 4,053,884 | 43,367,144 | 0.47% |
| 2023-09-25 | 10.76 | 10.88 | 10.61 | 10.72 | 7.57 | qfq | 3,062,358 | 32,764,228 | -0.46% |
| 2023-09-22 | 10.51 | 10.83 | 10.49 | 10.77 | 7.61 | qfq | 2,024,684 | 21,600,822 | 1.89% |
| 2023-09-21 | 10.81 | 10.81 | 10.50 | 10.57 | 7.47 | qfq | 1,698,763 | 17,997,316 | -1.67% |
| 2023-09-20 | 10.78 | 10.95 | 10.73 | 10.75 | 7.59 | qfq | 2,734,500 | 29,590,309 | -0.74% |
| 2023-09-19 | 10.97 | 11.01 | 10.70 | 10.83 | 7.65 | qfq | 3,015,537 | 32,616,172 | -1.37% |
| 2023-09-18 | 10.76 | 11.02 | 10.25 | 10.98 | 7.76 | qfq | 6,140,616 | 65,972,301 | 0.00% |
| 2023-09-15 | 10.69 | 11.02 | 10.47 | 10.98 | 7.76 | qfq | 4,638,568 | 50,397,875 | 2.71% |
| 2023-09-14 | 10.66 | 10.75 | 10.61 | 10.69 | 7.55 | qfq | 1,189,900 | 12,720,182 | -0.28% |
| 2023-09-13 | 10.76 | 10.84 | 10.64 | 10.72 | 7.57 | qfq | 1,587,778 | 17,022,081 | -0.56% |
| 2023-09-12 | 10.84 | 10.89 | 10.76 | 10.78 | 7.61 | qfq | 1,029,238 | 11,123,026 | -0.55% |
| 2023-09-11 | 10.82 | 10.94 | 10.74 | 10.84 | 7.66 | qfq | 1,237,494 | 13,437,385 | 0.56% |
| 2023-09-08 | 10.89 | 10.90 | 10.71 | 10.78 | 7.61 | qfq | 1,353,049 | 14,598,135 | -0.46% |
| 2023-09-07 | 11.08 | 11.11 | 10.78 | 10.83 | 7.65 | qfq | 1,468,652 | 16,041,672 | -2.17% |
| 2023-09-06 | 10.96 | 11.09 | 10.82 | 11.07 | 7.82 | qfq | 1,536,582 | 16,870,208 | 1.19% |
| 2023-09-05 | 10.90 | 11.00 | 10.86 | 10.94 | 7.73 | qfq | 1,380,240 | 15,100,687 | 0.83% |
| 2023-09-04 | 10.88 | 10.91 | 10.64 | 10.85 | 7.66 | qfq | 2,575,645 | 27,727,150 | 0.46% |
| 2023-09-01 | 10.84 | 10.89 | 10.70 | 10.80 | 7.63 | qfq | 1,758,679 | 18,937,008 | -0.18% |
| 2023-08-31 | 10.81 | 10.94 | 10.71 | 10.82 | 7.64 | qfq | 1,823,059 | 19,734,214 | 0.37% |
| 2023-08-30 | 10.61 | 10.87 | 10.60 | 10.78 | 7.61 | qfq | 1,639,138 | 17,680,104 | 1.99% |
| 2023-08-29 | 10.30 | 10.60 | 10.21 | 10.57 | 7.47 | qfq | 2,309,518 | 24,178,579 | 2.82% |
| 2023-08-28 | 10.82 | 11.00 | 10.22 | 10.28 | 7.26 | qfq | 3,710,838 | 38,958,333 | -0.96% |
| 2023-08-25 | 10.54 | 10.57 | 10.35 | 10.38 | 7.33 | qfq | 1,680,527 | 17,542,845 | -0.38% |
| 2023-08-24 | 10.36 | 10.52 | 10.27 | 10.42 | 7.36 | qfq | 1,527,777 | 15,858,564 | 0.10% |
| 2023-08-23 | 10.44 | 10.56 | 10.23 | 10.41 | 7.35 | qfq | 3,002,400 | 31,271,913 | 0.68% |
| 2023-08-22 | 10.41 | 10.52 | 10.20 | 10.34 | 7.30 | qfq | 1,627,586 | 16,821,081 | -0.67% |
| 2023-08-21 | 10.59 | 10.67 | 10.40 | 10.41 | 7.35 | qfq | 2,219,600 | 23,331,803 | -1.79% |
| 2023-08-18 | 10.53 | 10.74 | 10.42 | 10.60 | 7.49 | qfq | 2,739,644 | 29,158,853 | 1.34% |
| 2023-08-17 | 10.20 | 10.49 | 10.15 | 10.46 | 7.39 | qfq | 2,675,800 | 27,726,433 | 2.55% |
| 2023-08-16 | 10.33 | 10.41 | 10.16 | 10.20 | 7.20 | qfq | 2,064,006 | 21,203,195 | -0.78% |
| 2023-08-15 | 10.19 | 10.36 | 10.18 | 10.28 | 7.26 | qfq | 2,681,706 | 27,559,410 | 1.28% |
| 2023-08-14 | 10.30 | 10.35 | 10.11 | 10.15 | 7.17 | qfq | 3,653,320 | 37,231,807 | -1.17% |
| 2023-08-11 | 10.47 | 10.54 | 10.26 | 10.27 | 7.25 | qfq | 2,365,835 | 24,588,788 | -2.19% |
| 2023-08-10 | 10.27 | 10.51 | 10.23 | 10.50 | 7.42 | qfq | 3,427,382 | 35,725,387 | 2.24% |
| 2023-08-09 | 10.25 | 10.43 | 10.19 | 10.27 | 7.25 | qfq | 5,535,789 | 56,894,496 | -1.15% |
| 2023-08-08 | 11.00 | 11.02 | 10.35 | 10.39 | 7.34 | qfq | 11,149,814 | 116,678,305 | -9.65% |
| 2023-08-07 | 11.32 | 11.70 | 11.20 | 11.50 | 8.12 | qfq | 3,675,993 | 42,508,756 | 1.05% |
| 2023-08-04 | 11.60 | 11.67 | 11.20 | 11.38 | 8.04 | qfq | 3,399,933 | 38,660,248 | -1.73% |
| 2023-08-03 | 11.68 | 11.85 | 11.56 | 11.58 | 8.18 | qfq | 2,573,005 | 30,113,267 | -1.36% |
| 2023-08-02 | 11.83 | 11.84 | 11.59 | 11.74 | 8.29 | qfq | 2,100,889 | 24,639,043 | -1.18% |
| 2023-08-01 | 11.76 | 11.92 | 11.63 | 11.88 | 8.39 | qfq | 2,986,983 | 35,199,792 | 1.11% |
| 2023-07-31 | 11.70 | 11.83 | 11.59 | 11.75 | 8.30 | qfq | 2,572,815 | 30,058,042 | 0.17% |
| 2023-07-28 | 11.61 | 11.73 | 11.52 | 11.73 | 8.29 | qfq | 1,576,647 | 18,352,802 | 0.60% |
| 2023-07-27 | 11.77 | 11.85 | 11.62 | 11.66 | 8.24 | qfq | 2,161,889 | 25,344,375 | -1.60% |
| 2023-07-26 | 11.50 | 11.92 | 11.50 | 11.85 | 8.37 | qfq | 2,896,477 | 34,065,085 | 3.04% |
| 2023-07-25 | 11.56 | 11.56 | 11.32 | 11.50 | 8.12 | qfq | 1,714,689 | 19,604,636 | 0.52% |
| 2023-07-24 | 11.52 | 11.68 | 11.39 | 11.44 | 8.08 | qfq | 2,567,203 | 29,471,277 | -0.17% |
| 2023-07-21 | 11.63 | 11.65 | 11.31 | 11.46 | 8.09 | qfq | 2,759,800 | 31,568,772 | -1.97% |
| 2023-07-20 | 11.42 | 11.80 | 11.42 | 11.69 | 8.26 | qfq | 3,117,628 | 36,457,709 | 2.01% |
| 2023-07-19 | 11.31 | 11.60 | 11.30 | 11.46 | 8.09 | qfq | 2,647,180 | 30,353,655 | 0.79% |
| 2023-07-18 | 11.11 | 11.39 | 11.03 | 11.37 | 8.03 | qfq | 2,827,763 | 31,865,335 | 2.16% |