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
真视通002771.SZ
最近收盘价11.592026-07-17
最近交易日2026-07-17
成交量（股）10,337,530
成交额（元）124,188,443
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.0102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.11 | 12.54 | 11.51 | 11.59 | 11.59 | qfq | 10,337,530 | 124,188,443 | -5.23% |
| 2026-07-16 | 11.69 | 12.76 | 11.56 | 12.23 | 12.23 | qfq | 12,850,450 | 157,418,712 | 4.09% |
| 2026-07-15 | 11.84 | 12.24 | 11.65 | 11.75 | 11.75 | qfq | 7,860,600 | 93,638,660 | -1.67% |
| 2026-07-14 | 12.15 | 12.29 | 11.44 | 11.95 | 11.95 | qfq | 11,489,390 | 135,993,733 | -2.29% |
| 2026-07-13 | 13.03 | 13.29 | 12.17 | 12.23 | 12.23 | qfq | 9,406,960 | 118,527,445 | -7.35% |
| 2026-07-10 | 13.21 | 13.95 | 13.11 | 13.20 | 13.20 | qfq | 12,512,700 | 168,242,582 | -0.90% |
| 2026-07-09 | 13.23 | 13.33 | 12.90 | 13.32 | 13.32 | qfq | 10,309,060 | 135,406,524 | 0.76% |
| 2026-07-08 | 13.66 | 14.09 | 12.90 | 13.22 | 13.22 | qfq | 12,919,600 | 171,861,090 | -2.15% |
| 2026-07-07 | 14.22 | 14.43 | 13.01 | 13.51 | 13.51 | qfq | 18,482,540 | 250,890,139 | -5.46% |
| 2026-07-06 | 13.75 | 14.59 | 13.53 | 14.29 | 14.29 | qfq | 28,614,259 | 405,071,046 | 3.03% |
| 2026-07-03 | 12.75 | 13.87 | 12.61 | 13.87 | 13.87 | qfq | 19,239,715 | 260,324,195 | 9.99% |
| 2026-07-02 | 12.26 | 13.20 | 12.18 | 12.61 | 12.61 | qfq | 14,880,213 | 189,425,145 | 1.69% |
| 2026-07-01 | 12.24 | 12.65 | 12.13 | 12.40 | 12.40 | qfq | 10,045,577 | 124,675,089 | 0.98% |
| 2026-06-30 | 12.18 | 12.43 | 12.00 | 12.28 | 12.28 | qfq | 7,677,330 | 93,652,592 | 0.33% |
| 2026-06-29 | 12.49 | 12.75 | 12.01 | 12.24 | 12.24 | qfq | 8,203,400 | 100,455,694 | -2.31% |
| 2026-06-26 | 13.20 | 13.22 | 12.48 | 12.53 | 12.53 | qfq | 9,313,900 | 118,615,810 | -4.93% |
| 2026-06-25 | 13.71 | 13.85 | 13.12 | 13.18 | 13.18 | qfq | 11,285,529 | 151,059,580 | -4.91% |
| 2026-06-24 | 14.42 | 14.42 | 13.66 | 13.86 | 13.86 | qfq | 11,170,100 | 155,399,104 | -4.35% |
| 2026-06-23 | 14.38 | 14.99 | 14.38 | 14.49 | 14.49 | qfq | 11,873,417 | 174,002,361 | 0.76% |
| 2026-06-22 | 14.20 | 14.38 | 13.73 | 14.38 | 14.38 | qfq | 11,451,743 | 161,079,170 | 1.55% |
| 2026-06-18 | 14.55 | 14.55 | 14.00 | 14.16 | 14.16 | qfq | 9,586,860 | 136,421,461 | -2.68% |
| 2026-06-17 | 14.63 | 14.77 | 14.44 | 14.55 | 14.55 | qfq | 10,134,800 | 147,951,158 | -2.02% |
| 2026-06-16 | 14.59 | 15.48 | 14.10 | 14.85 | 14.85 | qfq | 20,623,117 | 306,152,531 | 1.85% |
| 2026-06-15 | 14.66 | 15.22 | 14.41 | 14.58 | 14.58 | qfq | 12,317,600 | 181,175,569 | 0.00% |
| 2026-06-12 | 15.45 | 15.52 | 14.52 | 14.58 | 14.58 | qfq | 12,573,300 | 186,443,310 | -3.89% |
| 2026-06-11 | 15.75 | 15.94 | 14.98 | 15.17 | 15.17 | qfq | 13,609,740 | 208,918,622 | -5.19% |
| 2026-06-10 | 16.80 | 16.88 | 15.86 | 16.00 | 16.00 | qfq | 21,175,200 | 341,506,499 | -5.44% |
| 2026-06-09 | 15.69 | 16.92 | 15.03 | 16.92 | 16.92 | qfq | 10,733,200 | 173,675,124 | 10.01% |
| 2026-06-08 | 15.50 | 16.09 | 15.06 | 15.38 | 15.38 | qfq | 12,929,300 | 201,262,355 | -5.59% |
| 2026-06-05 | 16.19 | 17.02 | 16.09 | 16.29 | 16.29 | qfq | 15,675,163 | 259,795,863 | 0.18% |
| 2026-06-04 | 16.60 | 16.60 | 15.96 | 16.26 | 16.26 | qfq | 15,682,645 | 253,759,986 | -2.87% |
| 2026-06-03 | 16.96 | 17.33 | 16.50 | 16.74 | 16.74 | qfq | 21,756,213 | 367,367,159 | -2.28% |
| 2026-06-02 | 17.29 | 17.70 | 16.96 | 17.13 | 17.13 | qfq | 25,273,450 | 435,360,795 | -3.66% |
| 2026-06-01 | 17.01 | 17.98 | 16.81 | 17.78 | 17.78 | qfq | 34,802,296 | 611,729,232 | 1.72% |
| 2026-05-29 | 16.43 | 17.85 | 16.43 | 17.48 | 17.48 | qfq | 47,031,730 | 805,871,385 | 4.55% |
| 2026-05-28 | 16.87 | 17.00 | 16.15 | 16.72 | 16.72 | qfq | 56,007,144 | 930,716,539 | 1.39% |
| 2026-05-27 | 15.31 | 16.49 | 15.10 | 16.49 | 16.49 | qfq | 35,071,552 | 569,485,265 | 10.01% |
| 2026-05-26 | 13.55 | 14.99 | 13.45 | 14.99 | 14.99 | qfq | 26,550,538 | 386,364,386 | 9.98% |
| 2026-05-25 | 13.91 | 14.04 | 13.45 | 13.63 | 13.63 | qfq | 7,008,100 | 95,711,458 | -2.01% |
| 2026-05-22 | 13.67 | 13.96 | 13.41 | 13.91 | 13.91 | qfq | 7,759,730 | 106,288,295 | 2.13% |
| 2026-05-21 | 14.31 | 14.42 | 13.58 | 13.62 | 13.62 | qfq | 10,556,574 | 148,018,160 | -4.62% |
| 2026-05-20 | 14.62 | 14.80 | 14.22 | 14.28 | 14.28 | qfq | 7,631,700 | 109,819,224 | -2.92% |
| 2026-05-19 | 14.50 | 14.92 | 14.40 | 14.71 | 14.71 | qfq | 7,441,215 | 109,096,089 | 1.10% |
| 2026-05-18 | 14.67 | 14.75 | 14.29 | 14.55 | 14.55 | qfq | 7,362,183 | 106,588,491 | 0.69% |
| 2026-05-15 | 14.57 | 14.83 | 14.32 | 14.45 | 14.45 | qfq | 8,446,400 | 123,002,774 | -0.82% |
| 2026-05-14 | 15.22 | 15.29 | 14.57 | 14.57 | 14.57 | qfq | 9,869,155 | 145,852,734 | -3.76% |
| 2026-05-13 | 14.82 | 15.20 | 14.80 | 15.14 | 15.14 | qfq | 7,510,113 | 113,230,963 | 1.61% |
| 2026-05-12 | 15.16 | 15.20 | 14.82 | 14.90 | 14.90 | qfq | 9,175,300 | 137,272,477 | -2.17% |
| 2026-05-11 | 15.50 | 15.51 | 15.10 | 15.23 | 15.23 | qfq | 11,940,910 | 181,422,673 | -1.10% |
| 2026-05-08 | 15.33 | 15.41 | 15.17 | 15.40 | 15.40 | qfq | 10,017,800 | 153,592,265 | 0.33% |
| 2026-05-07 | 15.29 | 15.44 | 15.16 | 15.35 | 15.35 | qfq | 11,474,940 | 175,458,466 | 0.46% |
| 2026-05-06 | 15.00 | 15.45 | 14.94 | 15.28 | 15.28 | qfq | 14,169,913 | 216,111,476 | 3.52% |
| 2026-04-30 | 14.95 | 15.05 | 14.68 | 14.76 | 14.76 | qfq | 11,617,630 | 172,071,474 | -1.80% |
| 2026-04-29 | 14.55 | 15.20 | 14.55 | 15.03 | 15.03 | qfq | 16,438,793 | 246,641,924 | 3.51% |
| 2026-04-28 | 15.10 | 15.26 | 14.46 | 14.52 | 14.52 | qfq | 16,999,891 | 250,846,934 | -4.85% |
| 2026-04-27 | 15.10 | 15.34 | 14.81 | 15.26 | 15.26 | qfq | 12,781,059 | 194,041,341 | 0.73% |
| 2026-04-24 | 15.82 | 15.82 | 15.03 | 15.15 | 15.15 | qfq | 21,177,462 | 323,859,048 | -5.43% |
| 2026-04-23 | 17.04 | 17.15 | 16.01 | 16.02 | 16.02 | qfq | 30,623,991 | 504,805,949 | -7.56% |
| 2026-04-22 | 17.12 | 17.40 | 16.88 | 17.33 | 17.33 | qfq | 28,943,607 | 497,157,319 | -1.14% |
| 2026-04-21 | 18.16 | 18.25 | 17.06 | 17.53 | 17.53 | qfq | 40,385,790 | 704,837,196 | -4.47% |
| 2026-04-20 | 18.78 | 19.15 | 17.84 | 18.35 | 18.35 | qfq | 54,388,891 | 1,004,009,296 | -0.92% |
| 2026-04-17 | 20.21 | 20.21 | 18.50 | 18.52 | 18.52 | qfq | 77,043,293 | 1,480,145,914 | 0.82% |
| 2026-04-16 | 16.90 | 18.37 | 16.90 | 18.37 | 18.37 | qfq | 21,973,453 | 399,113,260 | 10.00% |
| 2026-04-15 | 17.02 | 17.05 | 16.56 | 16.70 | 16.70 | qfq | 14,335,900 | 239,579,821 | -1.82% |
| 2026-04-14 | 17.16 | 17.49 | 16.82 | 17.01 | 17.01 | qfq | 22,808,203 | 390,379,108 | 1.13% |
| 2026-04-13 | 16.11 | 17.67 | 16.03 | 16.82 | 16.82 | qfq | 24,142,900 | 407,364,771 | 3.96% |
| 2026-04-10 | 16.64 | 16.75 | 16.16 | 16.18 | 16.18 | qfq | 14,242,700 | 233,161,578 | -2.12% |
| 2026-04-09 | 16.47 | 16.74 | 16.13 | 16.53 | 16.53 | qfq | 15,495,000 | 253,879,489 | -1.84% |
| 2026-04-08 | 16.43 | 16.95 | 16.43 | 16.84 | 16.84 | qfq | 17,494,022 | 293,570,064 | 3.31% |
| 2026-04-07 | 15.87 | 16.59 | 15.78 | 16.30 | 16.30 | qfq | 13,850,000 | 225,450,031 | 2.45% |
| 2026-04-03 | 16.53 | 16.70 | 15.74 | 15.91 | 15.91 | qfq | 17,274,415 | 278,023,224 | -3.40% |
| 2026-04-02 | 17.06 | 17.20 | 16.25 | 16.47 | 16.47 | qfq | 17,098,210 | 283,386,239 | -1.85% |
| 2026-04-01 | 17.45 | 17.50 | 16.52 | 16.78 | 16.78 | qfq | 23,767,610 | 400,412,437 | -2.04% |
| 2026-03-31 | 16.63 | 17.22 | 16.43 | 17.13 | 17.13 | qfq | 28,331,513 | 480,109,115 | 1.66% |
| 2026-03-30 | 16.38 | 17.08 | 16.23 | 16.85 | 16.85 | qfq | 25,796,100 | 432,103,677 | 1.81% |
| 2026-03-27 | 16.51 | 17.01 | 16.34 | 16.55 | 16.55 | qfq | 24,899,680 | 414,869,869 | -0.24% |
| 2026-03-26 | 17.15 | 17.41 | 16.44 | 16.59 | 16.59 | qfq | 39,180,961 | 664,292,113 | -2.01% |
| 2026-03-25 | 15.52 | 16.93 | 15.47 | 16.93 | 16.93 | qfq | 22,993,011 | 376,731,970 | 10.01% |
| 2026-03-24 | 14.39 | 15.39 | 13.72 | 15.39 | 15.39 | qfq | 13,481,920 | 196,759,877 | 10.01% |
| 2026-03-23 | 15.35 | 15.50 | 13.98 | 13.99 | 13.99 | qfq | 17,774,330 | 261,347,255 | -9.92% |
| 2026-03-20 | 16.49 | 16.55 | 15.51 | 15.53 | 15.53 | qfq | 10,793,000 | 171,420,234 | -5.42% |
| 2026-03-19 | 16.35 | 16.70 | 16.28 | 16.42 | 16.42 | qfq | 13,456,284 | 222,338,676 | -0.24% |
| 2026-03-18 | 15.50 | 16.49 | 15.50 | 16.46 | 16.46 | qfq | 17,257,561 | 280,131,506 | 6.19% |
| 2026-03-17 | 15.63 | 15.89 | 15.37 | 15.50 | 15.50 | qfq | 6,617,911 | 103,216,972 | -0.64% |
| 2026-03-16 | 15.05 | 15.62 | 14.95 | 15.60 | 15.60 | qfq | 8,683,380 | 132,987,693 | 3.17% |
| 2026-03-13 | 15.81 | 15.87 | 15.02 | 15.12 | 15.12 | qfq | 13,324,108 | 204,501,859 | -5.14% |
| 2026-03-12 | 16.27 | 16.35 | 15.87 | 15.94 | 15.94 | qfq | 5,301,800 | 85,015,036 | -2.03% |
| 2026-03-11 | 16.44 | 16.50 | 16.21 | 16.27 | 16.27 | qfq | 6,227,673 | 101,803,100 | -1.03% |
| 2026-03-10 | 16.36 | 16.52 | 16.23 | 16.44 | 16.44 | qfq | 9,116,460 | 149,452,953 | 1.04% |
| 2026-03-09 | 15.88 | 16.30 | 15.85 | 16.27 | 16.27 | qfq | 8,091,900 | 129,986,777 | 0.93% |
| 2026-03-06 | 15.50 | 16.15 | 15.50 | 16.12 | 16.12 | qfq | 9,842,993 | 157,361,976 | 3.13% |
| 2026-03-05 | 15.78 | 16.38 | 15.59 | 15.63 | 15.63 | qfq | 10,948,090 | 173,591,469 | 1.49% |
| 2026-03-04 | 15.03 | 15.85 | 15.01 | 15.40 | 15.40 | qfq | 7,756,896 | 119,284,558 | 0.79% |
| 2026-03-03 | 15.83 | 16.14 | 15.27 | 15.28 | 15.28 | qfq | 6,988,990 | 109,326,478 | -3.29% |
| 2026-03-02 | 15.90 | 16.18 | 15.41 | 15.80 | 15.80 | qfq | 10,802,190 | 171,068,289 | -2.83% |
| 2026-02-27 | 15.75 | 16.40 | 15.60 | 16.26 | 16.26 | qfq | 10,132,300 | 163,301,992 | 3.24% |
| 2026-02-26 | 15.60 | 15.98 | 15.58 | 15.75 | 15.75 | qfq | 5,833,513 | 91,934,245 | 0.96% |
| 2026-02-25 | 15.82 | 15.88 | 15.57 | 15.60 | 15.60 | qfq | 4,972,300 | 78,083,805 | -1.39% |
| 2026-02-24 | 16.14 | 16.19 | 15.78 | 15.82 | 15.82 | qfq | 4,463,000 | 70,919,717 | -1.13% |
| 2026-02-13 | 16.13 | 16.34 | 16.00 | 16.00 | 16.00 | qfq | 4,777,650 | 77,307,405 | -1.05% |
| 2026-02-12 | 16.14 | 16.45 | 16.02 | 16.17 | 16.17 | qfq | 5,535,455 | 89,549,806 | 0.87% |
| 2026-02-11 | 16.13 | 16.23 | 16.00 | 16.03 | 16.03 | qfq | 5,028,170 | 80,933,060 | -0.87% |
| 2026-02-10 | 15.94 | 16.30 | 15.86 | 16.17 | 16.17 | qfq | 8,241,131 | 132,996,036 | 1.63% |
| 2026-02-09 | 15.67 | 15.98 | 15.57 | 15.91 | 15.91 | qfq | 6,373,480 | 100,687,614 | 3.04% |
| 2026-02-06 | 15.36 | 15.69 | 15.23 | 15.44 | 15.44 | qfq | 4,272,020 | 66,140,359 | -0.06% |
| 2026-02-05 | 15.14 | 15.52 | 15.11 | 15.45 | 15.45 | qfq | 5,341,500 | 82,398,533 | 1.18% |
| 2026-02-04 | 15.58 | 15.63 | 15.15 | 15.27 | 15.27 | qfq | 6,941,590 | 106,517,268 | -2.24% |
| 2026-02-03 | 15.48 | 15.85 | 15.40 | 15.62 | 15.62 | qfq | 9,981,490 | 155,816,210 | 1.23% |
| 2026-02-02 | 15.22 | 16.52 | 15.15 | 15.43 | 15.43 | qfq | 11,385,750 | 178,512,073 | 1.05% |
| 2026-01-30 | 15.24 | 15.39 | 15.07 | 15.27 | 15.27 | qfq | 4,145,900 | 63,190,023 | -0.26% |
| 2026-01-29 | 15.15 | 15.65 | 14.92 | 15.31 | 15.31 | qfq | 5,861,920 | 90,232,054 | 0.53% |
| 2026-01-28 | 15.50 | 15.75 | 15.22 | 15.23 | 15.23 | qfq | 4,440,130 | 68,543,745 | -1.74% |
| 2026-01-27 | 15.60 | 15.74 | 15.16 | 15.50 | 15.50 | qfq | 4,766,398 | 73,305,580 | -1.15% |
| 2026-01-26 | 15.94 | 15.94 | 15.30 | 15.68 | 15.68 | qfq | 6,134,900 | 95,773,565 | -1.32% |
| 2026-01-23 | 15.84 | 15.92 | 15.76 | 15.89 | 15.89 | qfq | 4,011,970 | 63,617,401 | 0.06% |
| 2026-01-22 | 15.59 | 15.89 | 15.59 | 15.88 | 15.88 | qfq | 4,358,290 | 68,861,766 | 1.79% |
| 2026-01-21 | 15.48 | 15.72 | 15.37 | 15.60 | 15.60 | qfq | 3,229,790 | 50,379,766 | 0.32% |
| 2026-01-20 | 15.83 | 15.91 | 15.42 | 15.55 | 15.55 | qfq | 4,805,610 | 75,239,220 | -1.71% |
| 2026-01-19 | 15.67 | 15.99 | 15.50 | 15.82 | 15.82 | qfq | 6,232,110 | 98,095,280 | -0.19% |
| 2026-01-16 | 16.19 | 16.23 | 15.75 | 15.85 | 15.85 | qfq | 7,320,510 | 116,353,283 | -1.67% |
| 2026-01-15 | 16.28 | 16.42 | 15.99 | 16.12 | 16.12 | qfq | 8,030,980 | 129,643,243 | -1.77% |
| 2026-01-14 | 16.30 | 16.77 | 16.21 | 16.41 | 16.41 | qfq | 14,070,790 | 231,926,019 | 2.31% |
| 2026-01-13 | 16.45 | 16.51 | 16.00 | 16.04 | 16.04 | qfq | 8,693,660 | 141,187,629 | -2.49% |
| 2026-01-12 | 15.96 | 16.46 | 15.96 | 16.45 | 16.45 | qfq | 9,735,210 | 158,323,899 | 3.65% |
| 2026-01-09 | 15.51 | 15.91 | 15.48 | 15.87 | 15.87 | qfq | 7,034,220 | 110,456,350 | 1.99% |
| 2026-01-08 | 15.31 | 15.59 | 15.27 | 15.56 | 15.56 | qfq | 5,139,730 | 79,619,306 | 1.50% |
| 2026-01-07 | 15.44 | 15.49 | 15.22 | 15.33 | 15.33 | qfq | 3,936,500 | 60,290,898 | -0.39% |
| 2026-01-06 | 15.38 | 15.50 | 15.32 | 15.39 | 15.39 | qfq | 4,912,100 | 75,661,139 | 0.00% |
| 2026-01-05 | 15.13 | 15.40 | 15.10 | 15.39 | 15.39 | qfq | 4,413,615 | 67,634,694 | 1.72% |
| 2025-12-31 | 15.06 | 15.19 | 14.97 | 15.13 | 15.13 | qfq | 3,784,410 | 57,172,142 | 0.60% |
| 2025-12-30 | 15.20 | 15.21 | 15.03 | 15.04 | 15.04 | qfq | 3,122,559 | 47,104,555 | -0.79% |
| 2025-12-29 | 15.04 | 15.26 | 15.01 | 15.16 | 15.16 | qfq | 3,515,550 | 53,208,563 | 0.73% |
| 2025-12-26 | 15.12 | 15.16 | 14.93 | 15.05 | 15.05 | qfq | 3,098,560 | 46,667,660 | -0.40% |
| 2025-12-25 | 15.09 | 15.18 | 15.03 | 15.11 | 15.11 | qfq | 2,545,900 | 38,408,102 | 0.13% |
| 2025-12-24 | 14.78 | 15.18 | 14.78 | 15.09 | 15.09 | qfq | 6,104,360 | 91,894,680 | 2.10% |
| 2025-12-23 | 14.90 | 14.93 | 14.73 | 14.78 | 14.78 | qfq | 2,795,880 | 41,368,685 | -1.07% |
| 2025-12-22 | 14.96 | 15.04 | 14.91 | 14.94 | 14.94 | qfq | 2,816,200 | 42,141,271 | -0.13% |
| 2025-12-19 | 14.83 | 15.00 | 14.83 | 14.96 | 14.96 | qfq | 2,832,900 | 42,311,635 | 0.88% |
| 2025-12-18 | 14.58 | 14.98 | 14.56 | 14.83 | 14.83 | qfq | 3,703,200 | 54,959,726 | 1.16% |
| 2025-12-17 | 14.54 | 14.68 | 14.30 | 14.66 | 14.66 | qfq | 4,912,210 | 71,209,044 | 0.69% |
| 2025-12-16 | 14.98 | 14.99 | 14.52 | 14.56 | 14.56 | qfq | 6,252,860 | 91,792,777 | -3.00% |
| 2025-12-15 | 15.11 | 15.32 | 14.94 | 15.01 | 15.01 | qfq | 3,922,253 | 59,231,988 | -1.51% |
| 2025-12-12 | 15.25 | 15.47 | 15.18 | 15.24 | 15.24 | qfq | 3,502,630 | 53,601,076 | -0.20% |
| 2025-12-11 | 15.60 | 15.66 | 15.25 | 15.27 | 15.27 | qfq | 5,346,209 | 82,193,393 | -2.05% |
| 2025-12-10 | 15.56 | 15.75 | 15.45 | 15.59 | 15.59 | qfq | 3,966,500 | 61,754,165 | -0.19% |
| 2025-12-09 | 15.96 | 16.12 | 15.62 | 15.62 | 15.62 | qfq | 5,857,700 | 92,666,127 | -2.31% |
| 2025-12-08 | 15.87 | 16.09 | 15.83 | 15.99 | 15.99 | qfq | 6,342,000 | 101,228,608 | 1.27% |
| 2025-12-05 | 15.55 | 15.86 | 15.33 | 15.79 | 15.79 | qfq | 5,765,317 | 90,045,379 | 1.41% |
| 2025-12-04 | 16.23 | 16.31 | 15.41 | 15.57 | 15.57 | qfq | 11,259,800 | 176,407,502 | -4.18% |
| 2025-12-03 | 16.92 | 16.95 | 16.22 | 16.25 | 16.25 | qfq | 10,196,930 | 168,001,909 | -3.96% |
| 2025-12-02 | 17.03 | 17.66 | 16.90 | 16.92 | 16.92 | qfq | 8,793,730 | 150,299,549 | -0.94% |
| 2025-12-01 | 17.21 | 17.38 | 17.03 | 17.08 | 17.08 | qfq | 10,320,100 | 176,921,760 | -1.84% |
| 2025-11-28 | 16.98 | 17.98 | 16.81 | 17.40 | 17.40 | qfq | 14,995,350 | 261,247,832 | 2.41% |
| 2025-11-27 | 16.85 | 17.34 | 16.64 | 16.99 | 16.99 | qfq | 10,886,619 | 185,549,209 | -0.18% |
| 2025-11-26 | 17.45 | 17.75 | 17.01 | 17.02 | 17.02 | qfq | 17,947,521 | 310,824,758 | -3.84% |
| 2025-11-25 | 17.04 | 17.99 | 16.91 | 17.70 | 17.70 | qfq | 24,975,559 | 437,713,809 | 2.31% |
| 2025-11-24 | 16.70 | 17.67 | 16.52 | 17.30 | 17.30 | qfq | 21,856,099 | 370,535,177 | 3.59% |
| 2025-11-21 | 16.20 | 16.84 | 16.17 | 16.70 | 16.70 | qfq | 17,580,240 | 291,862,814 | 1.95% |
| 2025-11-20 | 16.30 | 16.57 | 16.14 | 16.38 | 16.38 | qfq | 8,402,982 | 137,477,892 | 0.12% |
| 2025-11-19 | 16.25 | 16.43 | 16.14 | 16.36 | 16.36 | qfq | 5,938,900 | 96,717,718 | 0.06% |
| 2025-11-18 | 16.10 | 16.53 | 16.01 | 16.35 | 16.35 | qfq | 8,168,600 | 133,572,373 | 1.05% |
| 2025-11-17 | 15.85 | 16.24 | 15.83 | 16.18 | 16.18 | qfq | 5,384,480 | 86,951,100 | 2.02% |
| 2025-11-14 | 15.71 | 15.95 | 15.71 | 15.86 | 15.86 | qfq | 2,787,800 | 44,315,474 | 0.06% |
| 2025-11-13 | 15.82 | 15.88 | 15.65 | 15.85 | 15.85 | qfq | 2,563,090 | 40,411,218 | 0.57% |
| 2025-11-12 | 15.91 | 15.98 | 15.68 | 15.76 | 15.76 | qfq | 3,136,330 | 49,573,942 | -0.94% |
| 2025-11-11 | 16.05 | 16.07 | 15.88 | 15.91 | 15.91 | qfq | 3,094,925 | 49,377,064 | -0.50% |
| 2025-11-10 | 16.02 | 16.08 | 15.95 | 15.99 | 15.99 | qfq | 2,733,600 | 43,719,438 | -0.19% |
| 2025-11-07 | 16.11 | 16.13 | 15.91 | 16.02 | 16.02 | qfq | 3,409,400 | 54,630,183 | -0.44% |
| 2025-11-06 | 16.23 | 16.25 | 16.03 | 16.09 | 16.09 | qfq | 3,802,300 | 61,159,949 | -0.98% |
| 2025-11-05 | 16.10 | 16.30 | 16.05 | 16.25 | 16.25 | qfq | 4,365,180 | 70,780,299 | 0.43% |
| 2025-11-04 | 16.15 | 16.21 | 16.05 | 16.18 | 16.18 | qfq | 3,640,760 | 58,707,007 | 0.00% |
| 2025-11-03 | 15.96 | 16.18 | 15.95 | 16.18 | 16.18 | qfq | 3,674,440 | 59,112,730 | 1.44% |
| 2025-10-31 | 15.70 | 16.03 | 15.69 | 15.95 | 15.95 | qfq | 4,361,330 | 69,469,773 | 1.72% |
| 2025-10-30 | 15.90 | 15.93 | 15.67 | 15.68 | 15.68 | qfq | 4,317,730 | 68,250,408 | -1.63% |
| 2025-10-29 | 16.18 | 16.18 | 15.87 | 15.94 | 15.94 | qfq | 4,623,224 | 73,763,610 | -1.30% |
| 2025-10-28 | 16.06 | 16.30 | 15.96 | 16.15 | 16.15 | qfq | 4,293,200 | 69,464,462 | 0.56% |
| 2025-10-27 | 16.25 | 16.28 | 15.96 | 16.06 | 16.06 | qfq | 4,110,109 | 66,040,366 | -0.56% |
| 2025-10-24 | 15.93 | 16.20 | 15.93 | 16.15 | 16.15 | qfq | 4,545,210 | 73,301,994 | 1.25% |
| 2025-10-23 | 15.77 | 15.97 | 15.63 | 15.95 | 15.95 | qfq | 3,534,640 | 55,741,578 | 0.82% |
| 2025-10-22 | 15.80 | 15.97 | 15.75 | 15.82 | 15.82 | qfq | 3,656,900 | 58,005,449 | 0.13% |
| 2025-10-21 | 15.55 | 15.80 | 15.46 | 15.80 | 15.80 | qfq | 3,719,000 | 58,321,954 | 1.80% |
| 2025-10-20 | 15.43 | 15.53 | 15.33 | 15.52 | 15.52 | qfq | 2,821,820 | 43,615,740 | 1.37% |
| 2025-10-17 | 15.80 | 15.83 | 15.30 | 15.31 | 15.31 | qfq | 4,471,787 | 69,468,984 | -3.41% |
| 2025-10-16 | 15.95 | 16.07 | 15.77 | 15.85 | 15.85 | qfq | 5,466,540 | 87,055,885 | -0.81% |
| 2025-10-15 | 15.59 | 15.98 | 15.50 | 15.98 | 15.98 | qfq | 5,304,480 | 83,242,873 | 2.50% |
| 2025-10-14 | 15.77 | 15.92 | 15.54 | 15.59 | 15.59 | qfq | 4,364,200 | 68,756,839 | -1.27% |
| 2025-10-13 | 15.40 | 15.95 | 15.20 | 15.79 | 15.79 | qfq | 3,871,740 | 60,702,731 | -0.82% |
| 2025-10-10 | 15.94 | 16.05 | 15.51 | 15.92 | 15.92 | qfq | 4,273,440 | 68,012,708 | 0.06% |
| 2025-10-09 | 16.01 | 16.12 | 15.89 | 15.91 | 15.91 | qfq | 4,210,157 | 67,257,382 | -0.56% |
| 2025-09-30 | 16.23 | 16.26 | 16.00 | 16.00 | 16.00 | qfq | 4,072,900 | 65,546,833 | -0.87% |
| 2025-09-29 | 16.10 | 16.24 | 15.86 | 16.14 | 16.14 | qfq | 3,661,330 | 58,975,594 | 0.25% |
| 2025-09-26 | 16.49 | 16.51 | 16.10 | 16.10 | 16.10 | qfq | 3,763,940 | 61,175,333 | -2.66% |
| 2025-09-25 | 16.40 | 16.85 | 16.34 | 16.54 | 16.54 | qfq | 4,887,840 | 81,293,320 | 0.73% |
| 2025-09-24 | 16.13 | 16.46 | 15.99 | 16.42 | 16.42 | qfq | 4,057,680 | 66,310,035 | 1.48% |
| 2025-09-23 | 16.63 | 16.64 | 15.82 | 16.18 | 16.18 | qfq | 5,499,040 | 88,572,665 | -2.71% |
| 2025-09-22 | 16.61 | 16.68 | 16.48 | 16.63 | 16.63 | qfq | 3,145,600 | 52,156,732 | 0.36% |
| 2025-09-19 | 16.80 | 16.95 | 16.50 | 16.57 | 16.57 | qfq | 5,237,870 | 87,147,206 | -1.84% |
| 2025-09-18 | 17.06 | 17.25 | 16.80 | 16.88 | 16.88 | qfq | 6,610,550 | 112,387,857 | -1.17% |
| 2025-09-17 | 17.17 | 17.20 | 17.03 | 17.08 | 17.08 | qfq | 4,234,160 | 72,418,564 | -0.58% |
| 2025-09-16 | 17.14 | 17.18 | 16.98 | 17.18 | 17.18 | qfq | 4,366,400 | 74,675,727 | 0.29% |
| 2025-09-15 | 17.20 | 17.42 | 16.86 | 17.13 | 17.13 | qfq | 6,540,500 | 111,447,212 | -0.41% |
| 2025-09-12 | 17.19 | 17.39 | 17.09 | 17.20 | 17.20 | qfq | 5,427,740 | 93,524,547 | -0.23% |
| 2025-09-11 | 17.01 | 17.24 | 16.79 | 17.24 | 17.24 | qfq | 5,328,491 | 91,068,349 | 1.71% |
| 2025-09-10 | 16.86 | 17.03 | 16.86 | 16.95 | 16.95 | qfq | 3,173,098 | 53,785,623 | 0.47% |
| 2025-09-09 | 17.14 | 17.22 | 16.82 | 16.87 | 16.87 | qfq | 4,201,400 | 71,297,361 | -2.09% |
| 2025-09-08 | 17.21 | 17.27 | 17.05 | 17.23 | 17.23 | qfq | 3,943,000 | 67,712,848 | 0.17% |
| 2025-09-05 | 16.87 | 17.20 | 16.60 | 17.20 | 17.20 | qfq | 5,273,670 | 89,409,323 | 2.81% |
| 2025-09-04 | 16.82 | 17.03 | 16.35 | 16.73 | 16.73 | qfq | 5,576,240 | 93,633,682 | -0.42% |
| 2025-09-03 | 17.39 | 17.55 | 16.80 | 16.80 | 16.80 | qfq | 5,997,090 | 102,860,279 | -3.50% |
| 2025-09-02 | 17.80 | 17.85 | 17.25 | 17.41 | 17.41 | qfq | 9,326,833 | 163,096,038 | -3.65% |
| 2025-09-01 | 17.47 | 18.27 | 17.47 | 18.07 | 18.07 | qfq | 10,731,343 | 192,735,004 | 3.79% |
| 2025-08-29 | 17.88 | 17.88 | 17.38 | 17.41 | 17.41 | qfq | 8,508,563 | 149,172,175 | -2.63% |
| 2025-08-28 | 17.71 | 18.15 | 17.14 | 17.88 | 17.88 | qfq | 13,669,010 | 241,805,302 | -0.67% |
| 2025-08-27 | 18.73 | 18.99 | 17.96 | 18.00 | 18.00 | qfq | 14,325,955 | 267,146,004 | -3.95% |
| 2025-08-26 | 18.46 | 18.86 | 18.40 | 18.74 | 18.74 | qfq | 11,922,452 | 223,511,015 | 1.08% |
| 2025-08-25 | 18.66 | 18.81 | 18.49 | 18.54 | 18.54 | qfq | 13,541,760 | 251,876,247 | -0.54% |
| 2025-08-22 | 18.33 | 18.69 | 18.24 | 18.64 | 18.64 | qfq | 15,947,843 | 294,820,148 | -1.11% |
| 2025-08-21 | 18.86 | 19.07 | 18.63 | 18.85 | 18.85 | qfq | 14,310,103 | 269,367,638 | -0.58% |
| 2025-08-20 | 19.20 | 19.25 | 18.62 | 18.96 | 18.96 | qfq | 19,930,281 | 376,742,840 | -2.82% |
| 2025-08-19 | 20.48 | 20.60 | 19.50 | 19.51 | 19.51 | qfq | 30,543,216 | 610,016,668 | -2.98% |
| 2025-08-18 | 19.48 | 20.50 | 19.40 | 20.11 | 20.11 | qfq | 37,000,049 | 734,095,338 | 2.55% |
| 2025-08-15 | 18.96 | 19.88 | 18.70 | 19.61 | 19.61 | qfq | 33,651,615 | 656,119,530 | 1.76% |
| 2025-08-14 | 18.60 | 20.18 | 18.29 | 19.27 | 19.27 | qfq | 38,374,345 | 736,258,175 | 3.16% |
| 2025-08-13 | 17.69 | 19.43 | 17.56 | 18.68 | 18.68 | qfq | 31,783,209 | 591,969,106 | 5.78% |
| 2025-08-12 | 17.87 | 18.23 | 17.60 | 17.66 | 17.66 | qfq | 15,436,320 | 276,377,509 | -1.12% |
| 2025-08-11 | 18.50 | 18.76 | 17.80 | 17.86 | 17.86 | qfq | 19,598,080 | 354,237,376 | -1.27% |
| 2025-08-08 | 17.66 | 18.30 | 17.26 | 18.09 | 18.09 | qfq | 20,659,390 | 368,253,536 | 2.15% |
| 2025-08-07 | 17.59 | 17.97 | 17.54 | 17.71 | 17.71 | qfq | 12,292,307 | 218,232,611 | -0.23% |
| 2025-08-06 | 17.32 | 17.82 | 17.22 | 17.75 | 17.75 | qfq | 15,581,675 | 275,314,297 | 2.48% |
| 2025-08-05 | 17.20 | 17.34 | 17.16 | 17.32 | 17.32 | qfq | 7,082,260 | 122,241,380 | 0.41% |
| 2025-08-04 | 17.04 | 17.25 | 17.00 | 17.25 | 17.25 | qfq | 5,637,560 | 96,821,478 | 0.52% |
| 2025-08-01 | 17.50 | 17.54 | 16.92 | 17.16 | 17.16 | qfq | 10,520,690 | 180,694,077 | -1.89% |
| 2025-07-31 | 17.21 | 17.63 | 17.19 | 17.49 | 17.49 | qfq | 13,975,380 | 243,182,448 | 1.16% |
| 2025-07-30 | 17.44 | 17.44 | 17.03 | 17.29 | 17.29 | qfq | 10,717,530 | 184,767,137 | -0.92% |
| 2025-07-29 | 17.84 | 17.85 | 17.31 | 17.45 | 17.45 | qfq | 14,094,153 | 245,879,897 | -2.19% |
| 2025-07-28 | 17.84 | 18.03 | 17.59 | 17.84 | 17.84 | qfq | 17,069,405 | 304,080,664 | -1.11% |
| 2025-07-25 | 17.84 | 18.20 | 17.48 | 18.04 | 18.04 | qfq | 29,698,705 | 529,704,324 | 0.89% |
| 2025-07-24 | 18.55 | 18.99 | 17.85 | 17.88 | 17.88 | qfq | 45,425,627 | 829,151,534 | 0.96% |
| 2025-07-23 | 16.09 | 17.71 | 15.94 | 17.71 | 17.71 | qfq | 14,411,640 | 249,670,779 | 10.00% |
| 2025-07-22 | 16.38 | 16.38 | 16.02 | 16.10 | 16.10 | qfq | 6,514,650 | 105,033,150 | -1.71% |
| 2025-07-21 | 16.46 | 16.46 | 16.25 | 16.38 | 16.38 | qfq | 5,946,000 | 97,182,596 | -0.49% |
| 2025-07-18 | 16.32 | 16.64 | 16.11 | 16.46 | 16.46 | qfq | 10,522,700 | 172,643,535 | 1.29% |
| 2025-07-17 | 16.34 | 16.43 | 16.12 | 16.25 | 16.25 | qfq | 4,565,240 | 74,197,368 | 0.00% |
| 2025-07-16 | 16.10 | 16.57 | 16.10 | 16.25 | 16.25 | qfq | 8,398,382 | 137,507,523 | 1.31% |
| 2025-07-15 | 15.89 | 16.08 | 15.70 | 16.04 | 16.04 | qfq | 5,495,600 | 87,179,476 | 0.06% |
| 2025-07-14 | 16.16 | 16.24 | 15.94 | 16.03 | 16.03 | qfq | 4,412,300 | 70,726,238 | -0.74% |
| 2025-07-11 | 15.89 | 16.21 | 15.53 | 16.15 | 16.15 | qfq | 11,147,420 | 177,076,163 | -1.34% |
| 2025-07-10 | 16.38 | 16.54 | 16.17 | 16.37 | 16.37 | qfq | 4,758,079 | 77,707,871 | 0.37% |
| 2025-07-09 | 16.37 | 16.56 | 16.24 | 16.31 | 16.31 | qfq | 5,323,300 | 87,243,475 | -0.37% |
| 2025-07-08 | 16.19 | 16.38 | 16.11 | 16.37 | 16.37 | qfq | 3,937,780 | 64,091,964 | 1.05% |
| 2025-07-07 | 16.12 | 16.24 | 16.01 | 16.20 | 16.20 | qfq | 3,142,440 | 50,715,026 | 0.62% |
| 2025-07-04 | 16.30 | 16.39 | 16.06 | 16.10 | 16.10 | qfq | 4,554,500 | 73,871,079 | -1.17% |
| 2025-07-03 | 16.29 | 16.42 | 16.16 | 16.29 | 16.29 | qfq | 3,424,060 | 55,849,350 | 0.00% |
| 2025-07-02 | 16.48 | 16.50 | 16.17 | 16.29 | 16.29 | qfq | 5,297,890 | 86,276,246 | -1.27% |
| 2025-07-01 | 16.60 | 16.82 | 16.36 | 16.50 | 16.50 | qfq | 7,814,200 | 128,873,127 | -0.96% |
| 2025-06-30 | 16.39 | 16.96 | 16.33 | 16.66 | 16.66 | qfq | 12,524,930 | 208,353,215 | 1.65% |
| 2025-06-27 | 16.34 | 16.69 | 16.17 | 16.39 | 16.39 | qfq | 9,328,724 | 153,559,265 | 0.68% |
| 2025-06-26 | 16.24 | 16.36 | 16.05 | 16.28 | 16.28 | qfq | 7,051,290 | 114,514,933 | 0.56% |
| 2025-06-25 | 16.11 | 16.20 | 16.01 | 16.19 | 16.19 | qfq | 5,552,860 | 89,531,304 | 0.75% |
| 2025-06-24 | 15.70 | 16.11 | 15.70 | 16.07 | 16.06 | qfq | 5,034,233 | 80,484,407 | 2.29% |
| 2025-06-23 | 15.08 | 15.72 | 14.98 | 15.71 | 15.70 | qfq | 5,961,853 | 92,517,712 | 3.49% |
| 2025-06-20 | 15.65 | 15.74 | 15.18 | 15.18 | 15.17 | qfq | 6,359,990 | 97,540,423 | -3.31% |
| 2025-06-19 | 16.10 | 16.16 | 15.50 | 15.70 | 15.69 | qfq | 4,761,800 | 75,491,631 | -2.48% |
| 2025-06-18 | 15.92 | 16.11 | 15.91 | 16.10 | 16.09 | qfq | 3,860,000 | 61,847,381 | 0.25% |
| 2025-06-17 | 16.00 | 16.32 | 15.87 | 16.06 | 16.05 | qfq | 4,425,810 | 71,108,059 | 0.44% |
| 2025-06-16 | 15.55 | 16.05 | 15.55 | 15.99 | 15.98 | qfq | 4,561,480 | 72,689,009 | 2.11% |
| 2025-06-13 | 16.00 | 16.08 | 15.65 | 15.66 | 15.65 | qfq | 5,066,200 | 80,059,368 | -2.73% |
| 2025-06-12 | 16.00 | 16.28 | 15.92 | 16.10 | 16.09 | qfq | 5,302,240 | 85,287,862 | 0.12% |
| 2025-06-11 | 16.12 | 16.23 | 16.00 | 16.08 | 16.07 | qfq | 4,450,200 | 71,712,153 | -0.06% |
| 2025-06-10 | 16.38 | 16.49 | 15.90 | 16.09 | 16.08 | qfq | 7,158,403 | 115,589,978 | -1.77% |
| 2025-06-09 | 16.32 | 16.58 | 16.15 | 16.38 | 16.37 | qfq | 8,323,743 | 135,999,692 | 0.37% |
| 2025-06-06 | 16.20 | 16.48 | 16.11 | 16.32 | 16.31 | qfq | 9,258,830 | 150,961,144 | 0.31% |
| 2025-06-05 | 16.10 | 16.45 | 15.96 | 16.27 | 16.26 | qfq | 11,943,193 | 194,270,211 | 1.94% |
| 2025-06-04 | 15.74 | 16.15 | 15.68 | 15.96 | 15.95 | qfq | 8,428,530 | 134,417,337 | 1.33% |
| 2025-06-03 | 15.44 | 15.97 | 15.44 | 15.75 | 15.74 | qfq | 7,118,380 | 112,040,222 | 0.96% |
| 2025-05-30 | 16.13 | 16.20 | 15.52 | 15.60 | 15.59 | qfq | 9,866,300 | 155,112,206 | -3.29% |
| 2025-05-29 | 15.53 | 16.20 | 15.46 | 16.13 | 16.12 | qfq | 16,738,749 | 266,390,781 | 1.51% |
| 2025-05-28 | 15.14 | 16.64 | 14.96 | 15.89 | 15.88 | qfq | 20,546,016 | 328,711,563 | 5.02% |
| 2025-05-27 | 15.55 | 15.55 | 15.03 | 15.13 | 15.12 | qfq | 4,244,100 | 64,264,860 | -1.82% |
| 2025-05-26 | 15.00 | 15.42 | 15.00 | 15.41 | 15.40 | qfq | 4,494,600 | 68,785,850 | 2.60% |
| 2025-05-23 | 15.50 | 15.65 | 15.00 | 15.02 | 15.01 | qfq | 4,968,490 | 76,118,125 | -2.66% |
| 2025-05-22 | 15.59 | 15.81 | 15.43 | 15.43 | 15.42 | qfq | 3,539,380 | 55,204,465 | -1.47% |
| 2025-05-21 | 15.83 | 15.90 | 15.50 | 15.66 | 15.65 | qfq | 3,401,400 | 53,278,008 | -1.07% |
| 2025-05-20 | 15.61 | 15.85 | 15.59 | 15.83 | 15.82 | qfq | 3,265,330 | 51,416,125 | 0.64% |
| 2025-05-19 | 15.48 | 15.74 | 15.41 | 15.73 | 15.72 | qfq | 3,080,130 | 48,071,570 | 1.55% |
| 2025-05-16 | 15.32 | 15.61 | 15.32 | 15.49 | 15.48 | qfq | 2,623,540 | 40,746,391 | 0.19% |
| 2025-05-15 | 15.76 | 15.85 | 15.44 | 15.46 | 15.45 | qfq | 3,773,500 | 58,643,788 | -2.34% |
| 2025-05-14 | 15.72 | 15.96 | 15.66 | 15.83 | 15.82 | qfq | 4,601,340 | 72,802,758 | 0.32% |
| 2025-05-13 | 16.20 | 16.23 | 15.75 | 15.78 | 15.77 | qfq | 4,370,782 | 69,669,164 | -1.25% |
| 2025-05-12 | 15.89 | 15.98 | 15.77 | 15.98 | 15.97 | qfq | 4,279,172 | 68,015,205 | 1.59% |
| 2025-05-09 | 16.12 | 16.12 | 15.71 | 15.73 | 15.72 | qfq | 3,981,500 | 63,025,623 | -1.87% |
| 2025-05-08 | 15.70 | 16.14 | 15.70 | 16.03 | 16.02 | qfq | 5,429,600 | 86,669,729 | 1.78% |
| 2025-05-07 | 16.05 | 16.16 | 15.56 | 15.75 | 15.74 | qfq | 5,424,860 | 85,811,326 | -0.38% |
| 2025-05-06 | 15.26 | 15.83 | 15.26 | 15.81 | 15.80 | qfq | 6,430,130 | 100,869,850 | 3.94% |
| 2025-04-30 | 15.00 | 15.30 | 14.89 | 15.21 | 15.20 | qfq | 5,165,490 | 78,425,868 | 2.15% |
| 2025-04-29 | 14.40 | 15.04 | 14.36 | 14.89 | 14.88 | qfq | 7,305,220 | 108,162,296 | -2.10% |
| 2025-04-28 | 15.44 | 15.60 | 15.19 | 15.21 | 15.20 | qfq | 3,908,420 | 59,920,360 | -1.62% |
| 2025-04-25 | 15.53 | 15.63 | 15.37 | 15.46 | 15.45 | qfq | 4,092,700 | 63,505,467 | 0.52% |
| 2025-04-24 | 15.79 | 15.83 | 15.36 | 15.38 | 15.37 | qfq | 4,683,460 | 72,664,957 | -2.66% |
| 2025-04-23 | 15.73 | 15.93 | 15.70 | 15.80 | 15.79 | qfq | 4,401,320 | 69,615,056 | 0.77% |
| 2025-04-22 | 15.76 | 15.98 | 15.55 | 15.68 | 15.67 | qfq | 4,317,820 | 67,826,777 | -0.51% |
| 2025-04-21 | 15.42 | 15.79 | 15.21 | 15.76 | 15.75 | qfq | 5,166,000 | 80,776,253 | 2.60% |
| 2025-04-18 | 15.29 | 15.46 | 15.18 | 15.36 | 15.35 | qfq | 3,592,930 | 55,096,508 | 0.39% |
| 2025-04-17 | 15.14 | 15.45 | 15.07 | 15.30 | 15.29 | qfq | 4,153,770 | 63,840,008 | 0.33% |
| 2025-04-16 | 15.57 | 15.57 | 14.93 | 15.25 | 15.24 | qfq | 4,963,390 | 75,757,080 | -1.93% |
| 2025-04-15 | 15.77 | 15.80 | 15.43 | 15.55 | 15.54 | qfq | 4,550,000 | 70,767,134 | -0.77% |
| 2025-04-14 | 15.49 | 15.80 | 15.46 | 15.67 | 15.66 | qfq | 8,013,838 | 125,269,127 | 2.35% |
| 2025-04-11 | 14.97 | 15.90 | 14.97 | 15.31 | 15.30 | qfq | 12,985,802 | 201,559,699 | 2.48% |
| 2025-04-10 | 14.83 | 15.26 | 14.83 | 14.94 | 14.93 | qfq | 7,183,960 | 108,128,425 | 2.40% |
| 2025-04-09 | 14.00 | 14.77 | 13.00 | 14.59 | 14.58 | qfq | 8,852,600 | 124,547,711 | 1.60% |
| 2025-04-08 | 14.58 | 15.03 | 13.80 | 14.36 | 14.35 | qfq | 9,291,150 | 133,663,300 | -3.82% |
| 2025-04-07 | 15.47 | 15.67 | 14.93 | 14.93 | 14.92 | qfq | 5,481,000 | 82,618,696 | -10.01% |
| 2025-04-03 | 16.57 | 16.95 | 16.45 | 16.59 | 16.58 | qfq | 4,738,300 | 79,043,183 | -0.78% |
| 2025-04-02 | 16.66 | 16.91 | 16.57 | 16.72 | 16.71 | qfq | 4,744,452 | 79,496,942 | 0.78% |
| 2025-04-01 | 16.48 | 16.95 | 16.48 | 16.59 | 16.58 | qfq | 5,426,552 | 90,569,441 | 0.48% |
| 2025-03-31 | 16.32 | 16.54 | 16.00 | 16.51 | 16.50 | qfq | 5,874,335 | 95,498,412 | 0.18% |
| 2025-03-28 | 16.88 | 17.09 | 16.48 | 16.48 | 16.47 | qfq | 4,996,960 | 83,698,597 | -1.32% |
| 2025-03-27 | 16.83 | 16.94 | 16.54 | 16.70 | 16.69 | qfq | 5,387,100 | 90,186,534 | -0.77% |
| 2025-03-26 | 16.53 | 16.98 | 16.50 | 16.83 | 16.82 | qfq | 6,015,900 | 101,280,669 | 1.63% |
| 2025-03-25 | 17.15 | 17.25 | 16.51 | 16.56 | 16.55 | qfq | 9,928,885 | 166,506,114 | -4.39% |
| 2025-03-24 | 18.33 | 18.42 | 16.91 | 17.32 | 17.31 | qfq | 14,958,690 | 263,280,810 | -7.08% |
| 2025-03-21 | 18.29 | 19.49 | 18.00 | 18.64 | 18.63 | qfq | 16,960,680 | 315,592,646 | 0.87% |
| 2025-03-20 | 18.72 | 18.98 | 18.47 | 18.48 | 18.47 | qfq | 9,343,155 | 174,733,686 | -1.86% |
| 2025-03-19 | 19.28 | 19.28 | 18.75 | 18.83 | 18.82 | qfq | 8,806,390 | 166,378,759 | -2.03% |
| 2025-03-18 | 18.98 | 19.73 | 18.91 | 19.22 | 19.21 | qfq | 13,530,073 | 261,020,939 | 1.26% |
| 2025-03-17 | 19.01 | 19.15 | 18.58 | 18.98 | 18.97 | qfq | 10,511,800 | 198,247,007 | -0.63% |
| 2025-03-14 | 19.48 | 19.48 | 18.83 | 19.10 | 19.09 | qfq | 14,518,568 | 276,827,316 | -2.00% |
| 2025-03-13 | 19.18 | 19.60 | 18.71 | 19.49 | 19.48 | qfq | 15,029,440 | 287,617,681 | 0.36% |
| 2025-03-12 | 19.26 | 19.71 | 19.13 | 19.42 | 19.41 | qfq | 18,364,622 | 358,188,012 | 2.00% |
| 2025-03-11 | 18.55 | 19.07 | 18.39 | 19.04 | 19.03 | qfq | 12,702,830 | 239,134,680 | 0.85% |
| 2025-03-10 | 19.09 | 19.33 | 18.68 | 18.88 | 18.87 | qfq | 18,263,640 | 345,932,949 | -2.38% |
| 2025-03-07 | 18.76 | 20.50 | 18.71 | 19.34 | 19.33 | qfq | 40,951,033 | 807,534,072 | 2.55% |
| 2025-03-06 | 18.55 | 18.99 | 18.45 | 18.86 | 18.85 | qfq | 11,327,750 | 212,958,434 | 2.22% |
| 2025-03-05 | 18.26 | 18.48 | 18.01 | 18.45 | 18.44 | qfq | 7,230,600 | 132,251,034 | 1.10% |
| 2025-03-04 | 17.58 | 18.26 | 17.47 | 18.25 | 18.24 | qfq | 7,052,150 | 126,981,862 | 3.05% |
| 2025-03-03 | 17.50 | 18.40 | 17.20 | 17.71 | 17.70 | qfq | 9,202,430 | 163,817,263 | 1.26% |
| 2025-02-28 | 18.62 | 18.73 | 17.38 | 17.49 | 17.48 | qfq | 11,685,871 | 210,064,081 | -7.36% |
| 2025-02-27 | 18.88 | 19.14 | 18.28 | 18.88 | 18.87 | qfq | 11,427,730 | 213,655,026 | -0.26% |
| 2025-02-26 | 18.91 | 19.05 | 18.60 | 18.93 | 18.92 | qfq | 8,872,500 | 167,037,834 | 1.12% |
| 2025-02-25 | 18.44 | 19.07 | 18.40 | 18.72 | 18.71 | qfq | 9,777,262 | 183,079,902 | -1.32% |
| 2025-02-24 | 19.26 | 19.28 | 18.77 | 18.97 | 18.96 | qfq | 13,465,500 | 255,883,398 | -1.91% |
| 2025-02-21 | 18.65 | 19.50 | 18.45 | 19.34 | 19.33 | qfq | 21,551,020 | 411,299,344 | 3.98% |
| 2025-02-20 | 18.58 | 18.78 | 18.36 | 18.60 | 18.59 | qfq | 8,056,860 | 149,570,226 | -0.11% |
| 2025-02-19 | 18.29 | 18.69 | 18.22 | 18.62 | 18.61 | qfq | 8,092,660 | 150,324,688 | 1.80% |
| 2025-02-18 | 18.81 | 19.16 | 18.20 | 18.29 | 18.28 | qfq | 10,274,810 | 191,741,146 | -3.64% |
| 2025-02-17 | 19.16 | 19.34 | 18.79 | 18.98 | 18.97 | qfq | 11,393,890 | 216,859,378 | 0.11% |
| 2025-02-14 | 18.56 | 19.08 | 18.46 | 18.96 | 18.95 | qfq | 12,648,660 | 238,499,171 | 1.77% |
| 2025-02-13 | 18.90 | 18.92 | 18.40 | 18.63 | 18.62 | qfq | 12,786,818 | 238,866,664 | -2.10% |
| 2025-02-12 | 18.66 | 19.29 | 18.66 | 19.03 | 19.02 | qfq | 15,707,840 | 298,675,276 | 0.16% |
| 2025-02-11 | 18.90 | 19.50 | 18.51 | 19.00 | 18.99 | qfq | 23,590,593 | 450,550,473 | -0.63% |
| 2025-02-10 | 18.45 | 19.12 | 18.32 | 19.12 | 19.11 | qfq | 23,978,854 | 451,795,931 | 5.52% |
| 2025-02-07 | 17.73 | 18.35 | 17.71 | 18.12 | 18.11 | qfq | 18,396,509 | 332,543,140 | 1.63% |
| 2025-02-06 | 17.57 | 17.84 | 17.31 | 17.83 | 17.82 | qfq | 14,963,241 | 264,042,918 | 0.34% |
| 2025-02-05 | 17.49 | 17.91 | 17.21 | 17.77 | 17.76 | qfq | 16,768,240 | 294,434,271 | 4.65% |
| 2025-01-27 | 17.46 | 17.55 | 16.98 | 16.98 | 16.97 | qfq | 9,925,800 | 170,930,209 | -1.74% |
| 2025-01-24 | 17.11 | 17.59 | 17.05 | 17.28 | 17.27 | qfq | 16,780,530 | 289,572,134 | -0.97% |
| 2025-01-23 | 17.82 | 18.43 | 17.01 | 17.45 | 17.44 | qfq | 31,590,940 | 556,079,287 | 0.87% |
| 2025-01-22 | 16.38 | 17.30 | 16.23 | 17.30 | 17.29 | qfq | 16,601,663 | 283,882,643 | 9.98% |
| 2025-01-21 | 15.98 | 16.05 | 15.56 | 15.73 | 15.72 | qfq | 4,361,770 | 68,631,650 | -1.07% |
| 2025-01-20 | 15.84 | 16.05 | 15.50 | 15.90 | 15.89 | qfq | 5,099,700 | 80,942,630 | 1.27% |
| 2025-01-17 | 15.72 | 15.85 | 15.55 | 15.70 | 15.69 | qfq | 4,528,516 | 71,033,704 | -0.70% |
| 2025-01-16 | 15.78 | 16.12 | 15.66 | 15.81 | 15.80 | qfq | 5,101,200 | 81,073,563 | 0.38% |
| 2025-01-15 | 16.00 | 16.26 | 15.72 | 15.75 | 15.74 | qfq | 5,711,200 | 90,740,718 | -1.38% |
| 2025-01-14 | 15.40 | 15.97 | 15.28 | 15.97 | 15.96 | qfq | 7,197,900 | 113,416,580 | 4.45% |
| 2025-01-13 | 14.95 | 15.29 | 14.57 | 15.29 | 15.28 | qfq | 5,066,670 | 76,101,464 | 0.72% |
| 2025-01-10 | 15.71 | 15.94 | 15.00 | 15.18 | 15.17 | qfq | 6,433,273 | 100,127,576 | -4.23% |
| 2025-01-09 | 15.56 | 16.17 | 15.52 | 15.85 | 15.84 | qfq | 7,527,539 | 119,845,247 | 1.41% |
| 2025-01-08 | 15.51 | 15.78 | 15.10 | 15.63 | 15.62 | qfq | 6,835,707 | 106,122,728 | 0.19% |
| 2025-01-07 | 15.19 | 15.60 | 15.11 | 15.60 | 15.59 | qfq | 6,248,857 | 95,972,016 | 3.72% |
| 2025-01-06 | 15.22 | 15.46 | 14.76 | 15.04 | 15.03 | qfq | 5,495,390 | 83,209,183 | -2.08% |
| 2025-01-03 | 16.64 | 16.77 | 15.34 | 15.36 | 15.35 | qfq | 9,779,560 | 154,772,808 | -7.64% |
| 2025-01-02 | 17.21 | 17.30 | 16.45 | 16.63 | 16.62 | qfq | 11,250,433 | 189,875,917 | -5.40% |
| 2024-12-31 | 18.11 | 18.97 | 17.58 | 17.58 | 17.57 | qfq | 11,242,150 | 204,861,988 | -3.83% |
| 2024-12-30 | 18.35 | 19.07 | 18.21 | 18.28 | 18.27 | qfq | 9,251,963 | 170,584,694 | 0.83% |
| 2024-12-27 | 18.66 | 18.75 | 17.98 | 18.13 | 18.12 | qfq | 11,724,061 | 214,309,716 | -3.00% |
| 2024-12-26 | 17.88 | 19.10 | 17.50 | 18.69 | 18.68 | qfq | 17,445,797 | 319,739,519 | -1.53% |
| 2024-12-25 | 18.80 | 20.21 | 18.45 | 18.98 | 18.97 | qfq | 24,241,161 | 469,206,571 | 3.32% |
| 2024-12-24 | 18.19 | 18.38 | 17.48 | 18.37 | 18.36 | qfq | 8,196,394 | 147,295,350 | 1.66% |
| 2024-12-23 | 19.08 | 19.14 | 18.02 | 18.07 | 18.06 | qfq | 9,978,200 | 184,380,582 | -5.64% |
| 2024-12-20 | 18.80 | 19.49 | 18.71 | 19.15 | 19.14 | qfq | 12,593,920 | 241,866,451 | 0.84% |
| 2024-12-19 | 18.29 | 19.20 | 17.96 | 18.99 | 18.98 | qfq | 14,941,844 | 279,348,269 | 4.23% |
| 2024-12-18 | 17.88 | 18.70 | 17.41 | 18.22 | 18.21 | qfq | 9,847,989 | 178,479,581 | 1.90% |
| 2024-12-17 | 18.52 | 18.75 | 17.77 | 17.88 | 17.87 | qfq | 8,265,450 | 149,705,540 | -3.87% |
| 2024-12-16 | 18.96 | 19.00 | 18.47 | 18.60 | 18.59 | qfq | 6,457,412 | 120,740,727 | -1.38% |
| 2024-12-13 | 19.30 | 19.31 | 18.84 | 18.86 | 18.85 | qfq | 7,750,910 | 147,716,414 | -2.43% |
| 2024-12-12 | 19.16 | 19.53 | 19.04 | 19.33 | 19.32 | qfq | 10,027,654 | 193,209,529 | 0.89% |
| 2024-12-11 | 18.87 | 19.19 | 18.60 | 19.16 | 19.15 | qfq | 18,697,012 | 353,634,890 | -3.62% |
| 2024-12-10 | 20.50 | 20.50 | 19.86 | 19.88 | 19.87 | qfq | 10,415,062 | 209,485,232 | -0.95% |
| 2024-12-09 | 20.00 | 20.34 | 19.80 | 20.07 | 20.06 | qfq | 8,108,890 | 163,048,050 | 0.00% |
| 2024-12-06 | 20.17 | 20.26 | 19.85 | 20.07 | 20.06 | qfq | 8,582,090 | 172,146,299 | 0.30% |
| 2024-12-05 | 19.29 | 20.24 | 19.27 | 20.01 | 20.00 | qfq | 9,538,119 | 189,549,388 | 2.83% |
| 2024-12-04 | 19.81 | 19.96 | 19.33 | 19.46 | 19.45 | qfq | 9,270,359 | 182,115,119 | -2.75% |
| 2024-12-03 | 19.64 | 20.45 | 19.58 | 20.01 | 20.00 | qfq | 11,859,490 | 236,654,847 | 1.88% |
| 2024-12-02 | 19.40 | 19.75 | 19.31 | 19.64 | 19.63 | qfq | 7,807,609 | 152,675,984 | 1.34% |
| 2024-11-29 | 19.10 | 19.55 | 18.90 | 19.38 | 19.37 | qfq | 8,424,320 | 162,328,754 | 0.62% |
| 2024-11-28 | 19.05 | 19.80 | 19.01 | 19.26 | 19.25 | qfq | 9,014,659 | 174,802,271 | 0.42% |
| 2024-11-27 | 18.85 | 19.19 | 18.10 | 19.18 | 19.17 | qfq | 7,728,845 | 144,215,785 | 2.40% |
| 2024-11-26 | 18.80 | 19.11 | 18.66 | 18.73 | 18.72 | qfq | 5,887,029 | 111,058,848 | 0.11% |
| 2024-11-25 | 18.50 | 18.74 | 18.11 | 18.71 | 18.70 | qfq | 7,391,126 | 135,805,890 | 1.41% |
| 2024-11-22 | 19.20 | 19.64 | 18.36 | 18.45 | 18.44 | qfq | 10,278,024 | 197,201,192 | -3.76% |
| 2024-11-21 | 19.07 | 19.37 | 18.80 | 19.17 | 19.16 | qfq | 7,114,964 | 136,037,394 | -0.05% |
| 2024-11-20 | 18.99 | 19.20 | 18.74 | 19.18 | 19.17 | qfq | 8,673,560 | 164,681,038 | 1.59% |
| 2024-11-19 | 18.20 | 19.04 | 17.94 | 18.88 | 18.87 | qfq | 10,956,089 | 202,963,181 | 4.66% |
| 2024-11-18 | 19.67 | 19.88 | 17.92 | 18.04 | 18.03 | qfq | 12,062,780 | 223,811,717 | -8.52% |
| 2024-11-15 | 20.24 | 20.86 | 19.71 | 19.72 | 19.71 | qfq | 9,486,060 | 192,551,728 | -2.76% |
| 2024-11-14 | 21.22 | 21.30 | 20.26 | 20.28 | 20.27 | qfq | 9,830,280 | 203,973,873 | -4.25% |
| 2024-11-13 | 21.09 | 21.30 | 20.60 | 21.18 | 21.17 | qfq | 10,475,400 | 219,968,473 | 0.43% |
| 2024-11-12 | 21.40 | 21.40 | 20.86 | 21.09 | 21.08 | qfq | 14,585,793 | 307,934,803 | -0.80% |
| 2024-11-11 | 20.73 | 21.38 | 20.70 | 21.26 | 21.25 | qfq | 15,476,220 | 326,420,850 | 2.75% |
| 2024-11-08 | 20.46 | 21.13 | 20.43 | 20.69 | 20.68 | qfq | 15,737,882 | 327,342,212 | 1.47% |
| 2024-11-07 | 19.93 | 20.43 | 19.72 | 20.39 | 20.38 | qfq | 11,847,512 | 238,969,981 | 1.29% |
| 2024-11-06 | 20.30 | 20.53 | 20.00 | 20.13 | 20.12 | qfq | 12,455,498 | 252,266,868 | -0.84% |
| 2024-11-05 | 19.71 | 20.45 | 19.71 | 20.30 | 20.29 | qfq | 12,514,550 | 252,128,876 | 2.99% |
| 2024-11-04 | 19.43 | 19.80 | 19.26 | 19.71 | 19.70 | qfq | 9,737,607 | 190,766,080 | 1.39% |
| 2024-11-01 | 21.30 | 21.40 | 19.40 | 19.44 | 19.43 | qfq | 19,240,734 | 389,443,033 | -9.54% |
| 2024-10-31 | 21.60 | 21.75 | 21.12 | 21.49 | 21.48 | qfq | 17,402,980 | 374,438,104 | -1.78% |
| 2024-10-30 | 20.81 | 22.29 | 20.81 | 21.88 | 21.87 | qfq | 21,148,801 | 456,698,276 | 4.14% |
| 2024-10-29 | 21.81 | 22.00 | 20.91 | 21.01 | 21.00 | qfq | 20,118,123 | 431,465,879 | -4.89% |
| 2024-10-28 | 22.42 | 22.82 | 22.00 | 22.09 | 22.08 | qfq | 20,949,473 | 464,301,445 | -1.43% |
| 2024-10-25 | 22.25 | 22.98 | 21.76 | 22.41 | 22.40 | qfq | 32,387,353 | 720,342,918 | 0.72% |
| 2024-10-24 | 21.01 | 22.50 | 20.43 | 22.25 | 22.24 | qfq | 36,316,180 | 791,063,509 | 4.26% |
| 2024-10-23 | 20.78 | 22.15 | 20.78 | 21.34 | 21.33 | qfq | 24,582,796 | 530,193,592 | 1.96% |
| 2024-10-22 | 21.36 | 21.38 | 20.52 | 20.93 | 20.92 | qfq | 17,649,770 | 369,299,873 | -1.97% |
| 2024-10-21 | 20.89 | 21.47 | 20.70 | 21.35 | 21.34 | qfq | 24,480,170 | 517,015,976 | 3.64% |
| 2024-10-18 | 19.68 | 21.00 | 19.55 | 20.60 | 20.59 | qfq | 21,888,756 | 445,992,817 | 3.52% |
| 2024-10-17 | 19.85 | 20.34 | 19.80 | 19.90 | 19.89 | qfq | 15,327,584 | 307,003,227 | 0.91% |
| 2024-10-16 | 19.26 | 20.10 | 19.25 | 19.72 | 19.71 | qfq | 11,516,429 | 227,080,685 | -1.35% |
| 2024-10-15 | 19.86 | 20.92 | 19.76 | 19.99 | 19.98 | qfq | 18,935,490 | 386,410,007 | -1.04% |
| 2024-10-14 | 19.48 | 20.20 | 19.35 | 20.20 | 20.19 | qfq | 15,800,060 | 314,198,810 | 3.96% |
| 2024-10-11 | 19.60 | 20.49 | 19.03 | 19.43 | 19.42 | qfq | 15,142,097 | 301,412,727 | -2.85% |
| 2024-10-10 | 21.00 | 21.44 | 19.94 | 20.00 | 19.99 | qfq | 20,379,635 | 416,584,280 | -5.30% |
| 2024-10-09 | 22.40 | 22.67 | 21.12 | 21.12 | 21.11 | qfq | 27,561,199 | 603,006,511 | -10.01% |
| 2024-10-08 | 23.46 | 23.47 | 20.82 | 23.47 | 23.46 | qfq | 50,490,145 | 1,132,911,594 | 9.98% |
| 2024-09-30 | 20.33 | 21.35 | 19.28 | 21.34 | 21.33 | qfq | 45,352,412 | 929,469,388 | 9.72% |
| 2024-09-27 | 18.78 | 19.82 | 18.41 | 19.45 | 19.44 | qfq | 33,109,672 | 630,599,486 | 4.68% |
| 2024-09-26 | 18.04 | 18.59 | 18.03 | 18.58 | 18.57 | qfq | 24,460,267 | 449,136,405 | 1.03% |
| 2024-09-25 | 17.76 | 19.43 | 17.76 | 18.39 | 18.38 | qfq | 37,532,170 | 690,669,634 | 3.61% |
| 2024-09-24 | 17.69 | 17.80 | 16.92 | 17.75 | 17.74 | qfq | 25,882,303 | 452,315,616 | 0.40% |
| 2024-09-23 | 17.30 | 17.95 | 17.01 | 17.68 | 17.67 | qfq | 19,489,410 | 342,912,817 | 1.20% |
| 2024-09-20 | 17.27 | 17.80 | 17.26 | 17.47 | 17.46 | qfq | 19,898,450 | 347,536,287 | 1.22% |
| 2024-09-19 | 16.81 | 17.30 | 16.45 | 17.26 | 17.25 | qfq | 17,789,620 | 303,220,336 | 3.23% |
| 2024-09-18 | 16.78 | 17.69 | 16.32 | 16.72 | 16.71 | qfq | 14,441,173 | 241,861,018 | -1.53% |
| 2024-09-13 | 17.67 | 18.31 | 16.91 | 16.98 | 16.97 | qfq | 22,860,600 | 400,560,723 | -4.98% |
| 2024-09-12 | 17.47 | 18.60 | 17.30 | 17.87 | 17.86 | qfq | 29,827,687 | 529,954,210 | 2.47% |
| 2024-09-11 | 17.60 | 17.79 | 17.35 | 17.44 | 17.43 | qfq | 20,485,920 | 357,778,810 | -2.90% |
| 2024-09-10 | 16.97 | 18.67 | 16.71 | 17.96 | 17.95 | qfq | 40,373,220 | 718,100,821 | 5.83% |
| 2024-09-09 | 16.60 | 17.40 | 16.31 | 16.97 | 16.96 | qfq | 15,552,550 | 263,039,402 | 1.37% |
| 2024-09-06 | 17.26 | 17.30 | 16.70 | 16.74 | 16.73 | qfq | 14,960,325 | 253,341,160 | -3.24% |
| 2024-09-05 | 17.07 | 17.44 | 16.91 | 17.30 | 17.29 | qfq | 19,500,472 | 334,274,373 | 1.11% |
| 2024-09-04 | 17.20 | 17.64 | 17.08 | 17.11 | 17.10 | qfq | 21,038,832 | 363,418,256 | -0.64% |
| 2024-09-03 | 16.93 | 17.35 | 16.79 | 17.22 | 17.21 | qfq | 25,063,477 | 428,350,079 | 1.18% |
| 2024-09-02 | 17.05 | 17.88 | 16.98 | 17.02 | 17.01 | qfq | 43,631,330 | 756,090,943 | -0.18% |
| 2024-08-30 | 15.35 | 17.05 | 15.35 | 17.05 | 17.04 | qfq | 22,713,070 | 383,695,082 | 10.00% |
| 2024-08-29 | 15.55 | 15.70 | 15.13 | 15.50 | 15.49 | qfq | 13,425,290 | 206,410,918 | -1.90% |
| 2024-08-28 | 15.58 | 16.35 | 15.21 | 15.80 | 15.79 | qfq | 11,105,663 | 174,716,818 | 0.57% |
| 2024-08-27 | 16.60 | 16.60 | 15.71 | 15.71 | 15.70 | qfq | 15,449,053 | 249,134,640 | -6.38% |
| 2024-08-26 | 16.29 | 16.80 | 15.90 | 16.78 | 16.77 | qfq | 20,459,493 | 336,019,460 | 3.07% |
| 2024-08-23 | 15.80 | 16.89 | 15.80 | 16.28 | 16.27 | qfq | 19,493,030 | 317,986,871 | 2.39% |
| 2024-08-22 | 16.36 | 16.63 | 15.80 | 15.90 | 15.89 | qfq | 16,367,290 | 264,819,889 | -3.64% |
| 2024-08-21 | 16.69 | 16.88 | 16.30 | 16.50 | 16.49 | qfq | 19,238,690 | 319,103,293 | -1.14% |
| 2024-08-20 | 16.73 | 17.30 | 16.55 | 16.69 | 16.68 | qfq | 24,719,944 | 414,106,984 | -1.71% |
| 2024-08-19 | 16.80 | 17.95 | 16.68 | 16.98 | 16.97 | qfq | 45,427,557 | 779,405,110 | 3.16% |
| 2024-08-16 | 15.00 | 16.46 | 14.98 | 16.46 | 16.45 | qfq | 22,609,225 | 366,652,475 | 10.03% |
| 2024-08-15 | 14.66 | 15.14 | 14.50 | 14.96 | 14.95 | qfq | 9,098,315 | 135,108,060 | 0.74% |
| 2024-08-14 | 15.00 | 15.10 | 14.80 | 14.85 | 14.84 | qfq | 6,261,300 | 93,381,096 | -1.00% |
| 2024-08-13 | 15.04 | 15.11 | 14.60 | 15.00 | 14.99 | qfq | 8,680,600 | 128,966,625 | -0.33% |
| 2024-08-12 | 15.55 | 15.65 | 15.01 | 15.05 | 15.04 | qfq | 11,609,928 | 176,116,770 | -4.63% |
| 2024-08-09 | 16.26 | 16.31 | 15.72 | 15.78 | 15.77 | qfq | 16,736,200 | 266,899,189 | -3.96% |
| 2024-08-08 | 15.55 | 16.61 | 15.43 | 16.43 | 16.42 | qfq | 31,396,944 | 508,575,723 | 3.46% |
| 2024-08-07 | 15.10 | 16.61 | 15.10 | 15.88 | 15.87 | qfq | 27,249,716 | 442,082,903 | 5.17% |
| 2024-08-06 | 14.90 | 15.20 | 14.76 | 15.10 | 15.09 | qfq | 5,634,190 | 84,477,645 | 2.65% |
| 2024-08-05 | 15.50 | 15.57 | 14.70 | 14.71 | 14.70 | qfq | 7,193,980 | 108,703,629 | -5.10% |
| 2024-08-02 | 15.70 | 15.95 | 15.49 | 15.50 | 15.49 | qfq | 6,089,530 | 95,504,436 | -1.96% |
| 2024-08-01 | 15.74 | 15.91 | 15.65 | 15.81 | 15.80 | qfq | 6,771,280 | 106,953,290 | 0.64% |
| 2024-07-31 | 15.27 | 15.77 | 15.21 | 15.71 | 15.70 | qfq | 7,337,950 | 114,300,144 | 2.81% |
| 2024-07-30 | 15.25 | 15.44 | 14.99 | 15.28 | 15.27 | qfq | 4,914,000 | 74,870,870 | 0.92% |
| 2024-07-29 | 14.95 | 15.25 | 14.75 | 15.14 | 15.13 | qfq | 4,702,070 | 70,779,853 | 1.41% |
| 2024-07-26 | 14.76 | 15.05 | 14.76 | 14.93 | 14.92 | qfq | 3,856,190 | 57,505,164 | 1.01% |
| 2024-07-25 | 14.68 | 14.90 | 14.40 | 14.78 | 14.77 | qfq | 4,912,900 | 72,001,648 | -0.14% |
| 2024-07-24 | 15.00 | 15.49 | 14.78 | 14.80 | 14.79 | qfq | 6,465,930 | 97,378,726 | -1.99% |
| 2024-07-23 | 15.53 | 15.59 | 15.09 | 15.10 | 15.09 | qfq | 4,506,480 | 68,994,966 | -2.08% |
| 2024-07-22 | 15.20 | 15.45 | 15.20 | 15.42 | 15.41 | qfq | 6,490,700 | 99,795,394 | 1.92% |
| 2024-07-19 | 14.65 | 15.48 | 14.65 | 15.13 | 15.12 | qfq | 7,060,750 | 106,773,295 | 2.30% |
| 2024-07-18 | 14.75 | 14.84 | 13.75 | 14.79 | 14.78 | qfq | 5,523,600 | 80,561,195 | -0.94% |
| 2024-07-17 | 15.48 | 15.58 | 14.92 | 14.93 | 14.92 | qfq | 6,564,292 | 99,620,061 | -3.11% |
| 2024-07-16 | 15.30 | 15.50 | 15.11 | 15.41 | 15.40 | qfq | 4,345,800 | 66,655,562 | 0.33% |
| 2024-07-15 | 15.66 | 15.67 | 15.25 | 15.36 | 15.35 | qfq | 3,470,000 | 53,339,954 | -1.85% |
| 2024-07-12 | 15.75 | 15.85 | 15.58 | 15.65 | 15.64 | qfq | 4,011,990 | 62,995,245 | -1.26% |
| 2024-07-11 | 15.70 | 15.94 | 15.59 | 15.85 | 15.84 | qfq | 6,628,000 | 104,509,361 | 2.72% |
| 2024-07-10 | 15.48 | 15.79 | 15.22 | 15.43 | 15.42 | qfq | 6,330,500 | 98,615,497 | -0.71% |
| 2024-07-09 | 15.25 | 15.56 | 14.85 | 15.54 | 15.53 | qfq | 7,369,900 | 112,507,467 | 2.44% |
| 2024-07-08 | 15.82 | 15.82 | 15.14 | 15.17 | 15.16 | qfq | 5,356,000 | 82,151,377 | -4.17% |
| 2024-07-05 | 15.56 | 15.96 | 15.23 | 15.83 | 15.82 | qfq | 5,694,300 | 89,369,640 | 1.47% |
| 2024-07-04 | 16.09 | 16.19 | 15.58 | 15.60 | 15.59 | qfq | 6,179,400 | 97,647,056 | -3.05% |
| 2024-07-03 | 16.58 | 16.61 | 16.03 | 16.09 | 16.08 | qfq | 7,185,130 | 116,325,765 | -2.96% |
| 2024-07-02 | 16.33 | 16.87 | 16.32 | 16.58 | 16.57 | qfq | 9,257,500 | 154,320,637 | 1.47% |
| 2024-07-01 | 16.16 | 16.45 | 16.05 | 16.34 | 16.33 | qfq | 5,597,400 | 90,882,015 | 0.80% |
| 2024-06-28 | 16.01 | 16.70 | 15.90 | 16.21 | 16.20 | qfq | 7,823,700 | 128,183,210 | 0.75% |
| 2024-06-27 | 16.44 | 16.73 | 16.07 | 16.09 | 16.08 | qfq | 7,190,500 | 117,824,303 | -3.13% |
| 2024-06-26 | 15.81 | 16.62 | 15.68 | 16.61 | 16.60 | qfq | 9,556,780 | 155,547,616 | 4.14% |
| 2024-06-25 | 16.09 | 16.38 | 15.74 | 15.95 | 15.94 | qfq | 7,327,800 | 117,234,570 | -0.87% |
| 2024-06-24 | 16.80 | 16.83 | 16.08 | 16.09 | 16.08 | qfq | 10,910,220 | 179,009,075 | -6.62% |
| 2024-06-21 | 16.55 | 17.49 | 16.30 | 17.23 | 17.22 | qfq | 11,849,360 | 200,970,323 | 3.67% |
| 2024-06-20 | 17.25 | 17.25 | 16.59 | 16.62 | 16.61 | qfq | 8,249,900 | 138,901,006 | -4.21% |
| 2024-06-19 | 17.50 | 17.59 | 17.24 | 17.35 | 17.34 | qfq | 9,710,160 | 168,695,235 | 0.64% |
| 2024-06-18 | 17.00 | 17.29 | 16.82 | 17.24 | 17.23 | qfq | 9,150,400 | 157,476,359 | 1.89% |
| 2024-06-17 | 17.23 | 17.23 | 16.87 | 16.92 | 16.91 | qfq | 7,036,100 | 119,686,244 | -1.80% |
| 2024-06-14 | 16.80 | 17.29 | 16.55 | 17.23 | 17.22 | qfq | 9,586,700 | 163,277,117 | 2.07% |
| 2024-06-13 | 17.05 | 17.26 | 16.83 | 16.88 | 16.87 | qfq | 8,709,441 | 148,071,429 | -1.00% |
| 2024-06-12 | 16.62 | 17.08 | 16.53 | 17.05 | 17.04 | qfq | 10,268,900 | 173,886,281 | 3.21% |
| 2024-06-11 | 16.00 | 16.55 | 15.80 | 16.52 | 16.51 | qfq | 7,772,800 | 126,696,617 | 1.66% |
| 2024-06-07 | 16.21 | 16.40 | 15.98 | 16.25 | 16.24 | qfq | 7,708,900 | 124,921,073 | 1.31% |
| 2024-06-06 | 16.73 | 16.94 | 15.89 | 16.04 | 16.03 | qfq | 11,217,802 | 182,647,657 | -3.66% |
| 2024-06-05 | 17.16 | 17.16 | 16.62 | 16.65 | 16.64 | qfq | 8,963,450 | 151,072,768 | -3.65% |
| 2024-06-04 | 17.50 | 17.52 | 16.90 | 17.28 | 17.27 | qfq | 8,743,160 | 149,661,755 | -0.58% |
| 2024-06-03 | 17.80 | 17.84 | 17.16 | 17.38 | 17.37 | qfq | 8,323,020 | 144,621,315 | -1.36% |
| 2024-05-31 | 17.57 | 17.89 | 17.30 | 17.62 | 17.61 | qfq | 9,605,610 | 169,663,648 | 1.21% |
| 2024-05-30 | 17.80 | 17.86 | 17.39 | 17.41 | 17.40 | qfq | 12,774,170 | 223,839,246 | -4.13% |
| 2024-05-29 | 17.38 | 18.95 | 17.33 | 18.16 | 18.15 | qfq | 20,534,960 | 375,577,118 | 4.01% |
| 2024-05-28 | 17.48 | 17.93 | 17.08 | 17.46 | 17.45 | qfq | 16,436,907 | 288,069,577 | -3.00% |
| 2024-05-27 | 19.53 | 19.65 | 18.00 | 18.00 | 17.99 | qfq | 28,085,639 | 510,635,741 | -10.00% |
| 2024-05-24 | 19.39 | 20.49 | 19.36 | 20.00 | 19.99 | qfq | 34,825,424 | 695,578,141 | 2.62% |
| 2024-05-23 | 19.08 | 19.86 | 18.70 | 19.49 | 19.48 | qfq | 23,311,221 | 451,436,015 | 2.63% |
| 2024-05-22 | 19.05 | 19.25 | 18.84 | 18.99 | 18.98 | qfq | 8,436,130 | 160,629,885 | -0.26% |
| 2024-05-21 | 19.45 | 19.49 | 19.01 | 19.04 | 19.03 | qfq | 11,282,480 | 216,528,165 | -2.71% |
| 2024-05-20 | 19.10 | 19.68 | 18.82 | 19.57 | 19.56 | qfq | 16,547,132 | 320,324,779 | 1.93% |
| 2024-05-17 | 19.19 | 19.34 | 19.00 | 19.20 | 19.19 | qfq | 11,069,140 | 211,915,416 | -0.52% |
| 2024-05-16 | 19.38 | 19.48 | 19.13 | 19.30 | 19.29 | qfq | 12,712,809 | 245,622,205 | 0.42% |
| 2024-05-15 | 19.30 | 19.57 | 19.03 | 19.22 | 19.21 | qfq | 15,940,331 | 307,401,096 | -2.24% |
| 2024-05-14 | 18.63 | 20.00 | 18.62 | 19.66 | 19.65 | qfq | 28,988,400 | 563,634,217 | 6.62% |
| 2024-05-13 | 18.60 | 19.16 | 18.12 | 18.44 | 18.43 | qfq | 12,225,928 | 227,003,304 | -1.91% |
| 2024-05-10 | 19.36 | 19.55 | 18.66 | 18.80 | 18.79 | qfq | 15,447,040 | 292,764,394 | -3.34% |
| 2024-05-09 | 19.30 | 19.73 | 19.30 | 19.45 | 19.44 | qfq | 14,952,010 | 291,181,451 | 0.88% |
| 2024-05-08 | 19.93 | 19.93 | 19.17 | 19.28 | 19.27 | qfq | 22,469,293 | 438,545,266 | -5.54% |
| 2024-05-07 | 20.55 | 21.00 | 20.15 | 20.41 | 20.40 | qfq | 24,598,349 | 504,614,061 | -1.26% |
| 2024-05-06 | 21.40 | 21.40 | 20.50 | 20.67 | 20.66 | qfq | 36,953,370 | 772,073,936 | -0.86% |
| 2024-04-30 | 19.70 | 21.42 | 19.18 | 20.85 | 20.84 | qfq | 45,713,782 | 934,630,418 | 7.09% |
| 2024-04-29 | 20.59 | 20.59 | 19.41 | 19.47 | 19.46 | qfq | 36,548,868 | 723,450,302 | 2.47% |
| 2024-04-26 | 18.48 | 19.00 | 18.39 | 19.00 | 18.99 | qfq | 6,577,568 | 124,287,304 | 10.02% |
| 2024-04-25 | 17.30 | 17.66 | 17.25 | 17.27 | 17.26 | qfq | 9,173,790 | 159,833,956 | -1.31% |
| 2024-04-24 | 16.93 | 17.51 | 16.87 | 17.50 | 17.49 | qfq | 11,405,660 | 197,000,725 | 4.73% |
| 2024-04-23 | 16.80 | 16.94 | 16.60 | 16.71 | 16.70 | qfq | 8,447,100 | 141,802,782 | 1.52% |
| 2024-04-22 | 16.50 | 16.85 | 16.06 | 16.46 | 16.45 | qfq | 9,888,020 | 162,983,985 | -2.31% |
| 2024-04-19 | 17.19 | 17.50 | 16.76 | 16.85 | 16.84 | qfq | 9,384,200 | 159,637,528 | -2.03% |
| 2024-04-18 | 17.13 | 17.60 | 16.82 | 17.20 | 17.19 | qfq | 14,166,399 | 244,553,841 | -0.41% |
| 2024-04-17 | 15.70 | 17.27 | 15.70 | 17.27 | 17.26 | qfq | 19,749,304 | 335,431,327 | 10.00% |
| 2024-04-16 | 17.14 | 17.30 | 15.70 | 15.70 | 15.69 | qfq | 15,038,730 | 241,912,088 | -9.98% |
| 2024-04-15 | 18.35 | 18.75 | 17.06 | 17.44 | 17.43 | qfq | 15,912,102 | 281,808,433 | -7.43% |
| 2024-04-12 | 18.50 | 19.40 | 18.50 | 18.84 | 18.83 | qfq | 14,807,700 | 280,468,930 | 1.78% |
| 2024-04-11 | 18.10 | 18.79 | 18.05 | 18.51 | 18.50 | qfq | 10,350,060 | 192,460,074 | 1.20% |
| 2024-04-10 | 18.81 | 18.84 | 18.10 | 18.29 | 18.28 | qfq | 11,539,030 | 212,648,350 | -3.23% |
| 2024-04-09 | 19.19 | 19.30 | 18.71 | 18.90 | 18.89 | qfq | 10,230,000 | 193,850,926 | -1.72% |
| 2024-04-08 | 19.00 | 19.50 | 18.80 | 19.23 | 19.22 | qfq | 10,697,290 | 205,739,686 | 0.16% |
| 2024-04-03 | 19.83 | 19.96 | 19.08 | 19.20 | 19.19 | qfq | 12,499,720 | 241,983,198 | -3.08% |
| 2024-04-02 | 20.58 | 20.59 | 19.64 | 19.81 | 19.80 | qfq | 17,483,245 | 349,552,598 | -3.97% |
| 2024-04-01 | 20.45 | 20.75 | 20.33 | 20.63 | 20.62 | qfq | 15,039,571 | 309,180,986 | 0.93% |
| 2024-03-29 | 21.38 | 21.58 | 20.11 | 20.44 | 20.43 | qfq | 23,883,724 | 493,314,472 | -5.55% |
| 2024-03-28 | 21.18 | 22.80 | 19.99 | 21.64 | 21.63 | qfq | 26,521,443 | 573,124,831 | -2.08% |
| 2024-03-27 | 24.00 | 24.12 | 22.10 | 22.10 | 22.09 | qfq | 30,021,650 | 680,902,749 | -10.02% |
| 2024-03-26 | 23.10 | 24.87 | 22.94 | 24.56 | 24.54 | qfq | 49,267,329 | 1,184,427,694 | 5.41% |
| 2024-03-25 | 22.71 | 23.50 | 21.84 | 23.30 | 23.29 | qfq | 36,112,170 | 833,086,628 | 2.64% |
| 2024-03-22 | 22.30 | 22.95 | 21.80 | 22.70 | 22.69 | qfq | 23,891,408 | 537,742,636 | 1.43% |
| 2024-03-21 | 22.44 | 22.76 | 22.34 | 22.38 | 22.37 | qfq | 15,120,628 | 340,740,503 | -0.22% |
| 2024-03-20 | 22.59 | 22.79 | 22.22 | 22.43 | 22.42 | qfq | 18,653,460 | 418,877,028 | -1.45% |
| 2024-03-19 | 22.86 | 23.35 | 22.66 | 22.76 | 22.75 | qfq | 21,568,250 | 494,939,856 | -0.96% |
| 2024-03-18 | 22.55 | 23.13 | 22.55 | 22.98 | 22.97 | qfq | 21,218,021 | 485,317,140 | 2.18% |
| 2024-03-15 | 22.61 | 22.69 | 22.08 | 22.49 | 22.48 | qfq | 22,388,970 | 499,758,802 | -1.53% |
| 2024-03-14 | 22.51 | 23.50 | 22.30 | 22.84 | 22.83 | qfq | 28,020,009 | 640,241,347 | -0.26% |
| 2024-03-13 | 22.95 | 23.71 | 22.46 | 22.90 | 22.89 | qfq | 44,030,351 | 1,015,272,074 | -6.76% |
| 2024-03-12 | 24.85 | 25.26 | 24.50 | 24.56 | 24.54 | qfq | 23,891,647 | 593,130,029 | -1.60% |
| 2024-03-11 | 24.77 | 25.30 | 24.50 | 24.96 | 24.94 | qfq | 26,309,927 | 654,682,186 | -1.77% |
| 2024-03-08 | 24.88 | 26.00 | 24.11 | 25.41 | 25.39 | qfq | 39,714,911 | 998,115,764 | 1.32% |
| 2024-03-07 | 25.62 | 25.80 | 24.60 | 25.08 | 25.06 | qfq | 47,856,093 | 1,207,752,945 | -1.88% |
| 2024-03-06 | 23.94 | 25.99 | 23.08 | 25.56 | 25.54 | qfq | 60,055,060 | 1,483,404,287 | 4.58% |
| 2024-03-05 | 23.14 | 25.81 | 22.85 | 24.44 | 24.42 | qfq | 59,861,872 | 1,446,093,048 | 2.86% |
| 2024-03-04 | 22.05 | 24.23 | 21.30 | 23.76 | 23.74 | qfq | 54,718,980 | 1,249,026,755 | 7.85% |
| 2024-03-01 | 21.29 | 22.68 | 20.96 | 22.03 | 22.02 | qfq | 36,367,141 | 790,910,045 | 3.48% |
| 2024-02-29 | 19.50 | 21.99 | 19.50 | 21.29 | 21.28 | qfq | 33,122,000 | 695,927,540 | 4.31% |
| 2024-02-28 | 22.88 | 23.29 | 20.41 | 20.41 | 20.40 | qfq | 48,573,780 | 1,078,466,230 | -10.01% |
| 2024-02-27 | 20.15 | 22.68 | 20.00 | 22.68 | 22.67 | qfq | 38,709,011 | 815,654,076 | 9.99% |
| 2024-02-26 | 20.15 | 21.55 | 19.67 | 20.62 | 20.61 | qfq | 37,524,963 | 775,646,875 | -0.34% |
| 2024-02-23 | 20.46 | 21.00 | 19.64 | 20.69 | 20.68 | qfq | 40,474,347 | 827,518,553 | 2.68% |
| 2024-02-22 | 19.41 | 20.15 | 19.00 | 20.15 | 20.14 | qfq | 42,996,388 | 843,210,260 | 6.78% |
| 2024-02-21 | 19.00 | 20.08 | 17.52 | 18.87 | 18.86 | qfq | 46,707,641 | 887,637,512 | 0.86% |
| 2024-02-20 | 17.50 | 18.71 | 17.50 | 18.71 | 18.70 | qfq | 8,157,980 | 147,797,720 | 9.99% |
| 2024-02-19 | 15.98 | 17.01 | 15.98 | 17.01 | 17.00 | qfq | 15,808,667 | 262,690,150 | 10.03% |
| 2024-02-08 | 14.65 | 15.50 | 13.52 | 15.46 | 15.45 | qfq | 26,796,100 | 392,482,468 | 4.88% |
| 2024-02-07 | 15.39 | 15.88 | 14.43 | 14.74 | 14.73 | qfq | 22,532,301 | 342,204,682 | -3.79% |
| 2024-02-06 | 14.50 | 16.24 | 14.01 | 15.32 | 15.31 | qfq | 20,190,910 | 301,148,772 | -1.61% |
| 2024-02-05 | 17.25 | 17.25 | 15.57 | 15.57 | 15.56 | qfq | 16,621,651 | 265,812,930 | -10.00% |
| 2024-02-02 | 18.25 | 18.52 | 16.60 | 17.30 | 17.29 | qfq | 18,980,130 | 334,004,486 | -4.74% |
| 2024-02-01 | 17.53 | 18.46 | 17.16 | 18.16 | 18.15 | qfq | 20,499,891 | 367,345,430 | 2.66% |
| 2024-01-31 | 18.63 | 18.87 | 17.60 | 17.69 | 17.68 | qfq | 20,672,600 | 375,342,903 | -5.30% |
| 2024-01-30 | 19.50 | 19.73 | 18.64 | 18.68 | 18.67 | qfq | 20,841,861 | 397,309,958 | -5.56% |
| 2024-01-29 | 21.74 | 22.13 | 19.78 | 19.78 | 19.77 | qfq | 28,906,579 | 586,278,376 | -10.01% |
| 2024-01-26 | 23.07 | 23.66 | 21.96 | 21.98 | 21.97 | qfq | 29,610,041 | 674,409,048 | -5.87% |
| 2024-01-25 | 22.70 | 23.50 | 22.40 | 23.35 | 23.34 | qfq | 37,649,760 | 868,508,966 | 2.91% |
| 2024-01-24 | 21.51 | 22.98 | 21.51 | 22.69 | 22.68 | qfq | 35,788,090 | 803,295,896 | 3.47% |
| 2024-01-23 | 21.56 | 22.35 | 21.10 | 21.93 | 21.92 | qfq | 28,006,670 | 607,992,682 | -1.62% |
| 2024-01-22 | 21.74 | 23.37 | 21.34 | 22.29 | 22.28 | qfq | 39,926,654 | 894,988,933 | 3.34% |
| 2024-01-19 | 21.49 | 22.04 | 21.42 | 21.57 | 21.56 | qfq | 19,339,660 | 420,890,415 | -0.64% |
| 2024-01-18 | 21.42 | 21.89 | 20.79 | 21.71 | 21.70 | qfq | 24,502,770 | 521,620,205 | 0.42% |
| 2024-01-17 | 23.00 | 23.08 | 21.59 | 21.62 | 21.61 | qfq | 29,643,900 | 654,828,441 | -7.01% |
| 2024-01-16 | 24.80 | 24.80 | 23.00 | 23.25 | 23.24 | qfq | 32,407,304 | 759,191,613 | -6.70% |
| 2024-01-15 | 24.50 | 25.30 | 24.16 | 24.92 | 24.90 | qfq | 20,135,910 | 500,839,421 | 0.85% |
| 2024-01-12 | 25.70 | 26.11 | 24.60 | 24.71 | 24.69 | qfq | 32,762,760 | 821,996,387 | -5.40% |
| 2024-01-11 | 24.60 | 26.87 | 24.60 | 26.12 | 26.10 | qfq | 38,036,090 | 985,252,150 | 2.07% |
| 2024-01-10 | 28.10 | 29.29 | 25.59 | 25.59 | 25.57 | qfq | 46,617,790 | 1,280,771,637 | -9.99% |
| 2024-01-09 | 29.20 | 29.65 | 28.00 | 28.43 | 28.41 | qfq | 38,379,064 | 1,108,147,744 | -4.57% |
| 2024-01-08 | 28.21 | 30.49 | 26.91 | 29.79 | 29.77 | qfq | 51,088,640 | 1,502,070,701 | 2.44% |
| 2024-01-05 | 29.25 | 30.61 | 28.69 | 29.08 | 29.06 | qfq | 48,607,571 | 1,432,796,035 | -2.45% |
| 2024-01-04 | 30.58 | 32.80 | 29.10 | 29.81 | 29.79 | qfq | 69,279,041 | 2,142,277,705 | -1.06% |
| 2024-01-03 | 26.98 | 30.13 | 26.31 | 30.13 | 30.11 | qfq | 48,866,270 | 1,390,605,603 | 10.00% |
| 2024-01-02 | 28.50 | 28.82 | 27.21 | 27.39 | 27.37 | qfq | 38,934,454 | 1,079,879,521 | -3.83% |
| 2023-12-29 | 26.05 | 31.19 | 26.05 | 28.48 | 28.46 | qfq | 67,181,463 | 1,951,920,510 | -1.59% |
| 2023-12-28 | 31.80 | 31.97 | 28.94 | 28.94 | 28.92 | qfq | 32,099,936 | 951,128,641 | -10.01% |
| 2023-12-27 | 31.66 | 34.19 | 30.50 | 32.16 | 32.14 | qfq | 88,336,084 | 2,908,280,225 | 3.47% |
| 2023-12-26 | 28.28 | 31.08 | 27.53 | 31.08 | 31.06 | qfq | 62,751,919 | 1,837,927,904 | 10.02% |
| 2023-12-25 | 26.54 | 28.88 | 26.25 | 28.25 | 28.23 | qfq | 53,672,260 | 1,483,322,112 | 5.81% |
| 2023-12-22 | 25.99 | 28.30 | 25.90 | 26.70 | 26.68 | qfq | 58,908,700 | 1,593,763,742 | 0.00% |
| 2023-12-21 | 24.60 | 27.37 | 24.39 | 26.70 | 26.68 | qfq | 59,805,963 | 1,591,922,743 | 7.32% |
| 2023-12-20 | 26.10 | 26.45 | 24.84 | 24.88 | 24.86 | qfq | 27,947,612 | 713,554,568 | -4.53% |
| 2023-12-19 | 25.02 | 26.75 | 24.91 | 26.06 | 26.04 | qfq | 33,755,673 | 880,412,221 | 2.68% |
| 2023-12-18 | 24.69 | 26.45 | 24.69 | 25.38 | 25.36 | qfq | 28,579,770 | 732,647,282 | 1.36% |
| 2023-12-15 | 25.65 | 25.84 | 24.80 | 25.04 | 25.02 | qfq | 22,260,986 | 560,599,468 | -1.69% |
| 2023-12-14 | 27.04 | 27.27 | 25.23 | 25.47 | 25.45 | qfq | 38,606,729 | 1,005,647,425 | -5.67% |
| 2023-12-13 | 27.15 | 27.45 | 26.70 | 27.00 | 26.98 | qfq | 45,238,289 | 1,225,437,904 | 1.24% |
| 2023-12-12 | 27.38 | 27.80 | 26.63 | 26.67 | 26.65 | qfq | 58,259,120 | 1,575,575,638 | -0.67% |
| 2023-12-11 | 23.90 | 26.85 | 23.68 | 26.85 | 26.83 | qfq | 63,354,480 | 1,659,920,875 | 10.00% |
| 2023-12-08 | 26.00 | 26.00 | 24.14 | 24.41 | 24.39 | qfq | 51,655,969 | 1,281,154,384 | -8.99% |
| 2023-12-07 | 25.02 | 27.64 | 24.86 | 26.82 | 26.80 | qfq | 67,082,266 | 1,800,809,554 | 6.73% |
| 2023-12-06 | 25.00 | 25.65 | 24.35 | 25.13 | 25.11 | qfq | 27,822,613 | 693,952,878 | -0.95% |
| 2023-12-05 | 25.63 | 26.53 | 24.30 | 25.37 | 25.35 | qfq | 41,236,665 | 1,045,612,247 | -1.97% |
| 2023-12-04 | 25.50 | 26.62 | 25.40 | 25.88 | 25.86 | qfq | 34,437,496 | 893,075,191 | -2.41% |
| 2023-12-01 | 26.98 | 28.53 | 25.96 | 26.52 | 26.50 | qfq | 65,247,854 | 1,762,275,496 | 0.42% |
| 2023-11-30 | 23.90 | 26.41 | 23.66 | 26.41 | 26.39 | qfq | 39,599,377 | 988,582,240 | 10.00% |
| 2023-11-29 | 23.74 | 24.27 | 23.38 | 24.01 | 23.99 | qfq | 18,731,083 | 447,176,555 | 0.42% |
| 2023-11-28 | 24.41 | 24.74 | 23.28 | 23.91 | 23.89 | qfq | 26,133,071 | 623,009,806 | -2.17% |
| 2023-11-27 | 24.20 | 24.99 | 24.15 | 24.44 | 24.42 | qfq | 19,221,943 | 471,887,681 | 0.99% |
| 2023-11-24 | 25.92 | 26.27 | 23.79 | 24.20 | 24.18 | qfq | 32,366,105 | 802,932,450 | -6.64% |
| 2023-11-23 | 26.51 | 26.53 | 25.01 | 25.92 | 25.90 | qfq | 27,128,817 | 702,393,324 | -3.32% |
| 2023-11-22 | 26.30 | 27.24 | 26.05 | 26.81 | 26.79 | qfq | 29,699,096 | 794,113,440 | 0.75% |
| 2023-11-21 | 27.80 | 27.81 | 26.61 | 26.61 | 26.59 | qfq | 41,788,783 | 1,132,126,566 | -5.87% |
| 2023-11-20 | 27.89 | 28.86 | 26.63 | 28.27 | 28.25 | qfq | 58,141,369 | 1,606,827,144 | 0.25% |
| 2023-11-17 | 28.58 | 30.95 | 27.71 | 28.20 | 28.18 | qfq | 88,799,468 | 2,588,704,508 | -1.33% |
| 2023-11-16 | 25.24 | 28.58 | 25.24 | 28.58 | 28.56 | qfq | 50,349,976 | 1,384,633,618 | 10.01% |
| 2023-11-15 | 25.22 | 27.13 | 24.41 | 25.98 | 25.96 | qfq | 51,541,011 | 1,326,252,982 | 2.73% |
| 2023-11-14 | 23.98 | 25.67 | 23.81 | 25.29 | 25.27 | qfq | 40,784,837 | 1,013,334,216 | 5.33% |
| 2023-11-13 | 23.88 | 24.54 | 23.49 | 24.01 | 23.99 | qfq | 29,394,713 | 704,649,651 | -2.68% |
| 2023-11-10 | 26.33 | 26.35 | 24.67 | 24.67 | 24.65 | qfq | 35,799,080 | 897,777,911 | -10.00% |
| 2023-11-09 | 26.33 | 27.45 | 26.01 | 27.41 | 27.39 | qfq | 50,537,709 | 1,364,748,043 | 3.71% |
| 2023-11-08 | 26.97 | 27.43 | 26.06 | 26.43 | 26.41 | qfq | 49,656,756 | 1,323,960,419 | -4.58% |
| 2023-11-07 | 25.80 | 28.67 | 25.66 | 27.70 | 27.68 | qfq | 62,761,660 | 1,696,493,585 | 5.73% |
| 2023-11-06 | 25.19 | 26.30 | 24.90 | 26.20 | 26.18 | qfq | 41,139,707 | 1,056,708,894 | 4.05% |
| 2023-11-03 | 24.79 | 25.25 | 24.53 | 25.18 | 25.16 | qfq | 30,588,924 | 762,046,595 | 0.44% |
| 2023-11-02 | 25.84 | 26.17 | 24.89 | 25.07 | 25.05 | qfq | 38,454,224 | 980,859,942 | -2.11% |
| 2023-11-01 | 26.40 | 27.38 | 25.45 | 25.61 | 25.59 | qfq | 49,363,842 | 1,294,390,650 | -6.53% |
| 2023-10-31 | 28.80 | 30.00 | 27.01 | 27.40 | 27.38 | qfq | 64,485,757 | 1,837,635,743 | -6.68% |
| 2023-10-30 | 29.03 | 31.15 | 29.03 | 29.36 | 29.34 | qfq | 77,678,651 | 2,288,112,982 | -8.99% |
| 2023-10-27 | 37.63 | 39.39 | 32.26 | 32.26 | 32.24 | qfq | 27,233,843 | 992,070,179 | -9.99% |
| 2023-10-26 | 35.84 | 35.84 | 35.02 | 35.84 | 35.82 | qfq | 26,684,770 | 953,703,298 | 10.01% |
| 2023-10-25 | 32.45 | 32.58 | 31.10 | 32.58 | 32.56 | qfq | 20,736,740 | 669,350,230 | 9.99% |
| 2023-10-24 | 29.62 | 29.62 | 28.63 | 29.62 | 29.60 | qfq | 25,554,226 | 754,703,114 | 9.99% |
| 2023-10-23 | 26.00 | 26.93 | 25.23 | 26.93 | 26.91 | qfq | 16,174,710 | 423,619,814 | 10.01% |
| 2023-10-20 | 22.50 | 24.48 | 22.32 | 24.48 | 24.46 | qfq | 82,654,596 | 1,980,452,188 | 10.02% |
| 2023-10-19 | 22.25 | 22.25 | 22.25 | 22.25 | 22.24 | qfq | 2,710,030 | 60,298,168 | 9.99% |
| 2023-10-18 | 20.23 | 20.23 | 20.23 | 20.23 | 20.22 | qfq | 4,916,672 | 99,464,275 | 10.01% |
| 2023-10-17 | 18.39 | 18.39 | 18.39 | 18.39 | 18.38 | qfq | 8,081,674 | 148,621,985 | 9.99% |
| 2023-10-16 | 15.38 | 16.72 | 15.10 | 16.72 | 16.71 | qfq | 24,409,470 | 397,092,065 | 10.00% |
| 2023-10-13 | 15.08 | 15.47 | 14.78 | 15.20 | 15.19 | qfq | 28,827,240 | 435,349,097 | 0.33% |
| 2023-10-12 | 15.00 | 15.90 | 14.43 | 15.15 | 15.14 | qfq | 35,115,240 | 534,822,101 | -0.07% |
| 2023-10-11 | 16.47 | 17.42 | 15.12 | 15.16 | 15.15 | qfq | 57,813,970 | 944,390,713 | -9.76% |
| 2023-10-10 | 15.56 | 16.80 | 15.49 | 16.80 | 16.79 | qfq | 44,499,100 | 726,373,959 | 10.02% |
| 2023-10-09 | 13.80 | 15.27 | 13.54 | 15.27 | 15.26 | qfq | 32,982,000 | 495,836,787 | 10.01% |
| 2023-09-28 | 13.47 | 13.92 | 13.40 | 13.88 | 13.87 | qfq | 9,345,190 | 128,148,531 | 3.58% |
| 2023-09-27 | 13.49 | 13.68 | 13.28 | 13.40 | 13.39 | qfq | 7,019,340 | 94,554,190 | -1.33% |
| 2023-09-26 | 13.78 | 13.84 | 13.50 | 13.58 | 13.57 | qfq | 6,671,960 | 90,979,946 | -1.45% |
| 2023-09-25 | 14.35 | 14.40 | 13.72 | 13.78 | 13.77 | qfq | 12,109,400 | 168,378,496 | -3.84% |
| 2023-09-22 | 13.50 | 14.43 | 13.38 | 14.33 | 14.32 | qfq | 16,070,300 | 224,400,911 | 5.14% |
| 2023-09-21 | 13.63 | 13.85 | 13.57 | 13.63 | 13.62 | qfq | 6,816,480 | 93,247,854 | -1.52% |
| 2023-09-20 | 13.63 | 14.10 | 13.63 | 13.84 | 13.83 | qfq | 11,888,420 | 165,552,111 | 1.76% |
| 2023-09-19 | 13.71 | 13.90 | 13.51 | 13.60 | 13.59 | qfq | 8,646,800 | 118,111,768 | -1.45% |
| 2023-09-18 | 13.64 | 13.88 | 13.43 | 13.80 | 13.79 | qfq | 13,673,400 | 187,377,969 | 1.02% |
| 2023-09-15 | 14.40 | 14.46 | 13.58 | 13.66 | 13.65 | qfq | 16,096,710 | 223,055,887 | -6.44% |
| 2023-09-14 | 15.28 | 15.38 | 14.02 | 14.60 | 14.59 | qfq | 19,502,760 | 285,767,941 | -4.45% |
| 2023-09-13 | 16.24 | 16.24 | 15.00 | 15.28 | 15.27 | qfq | 20,841,310 | 322,310,513 | -6.60% |
| 2023-09-12 | 17.50 | 18.32 | 16.27 | 16.36 | 16.35 | qfq | 28,297,990 | 483,518,346 | -8.86% |
| 2023-09-11 | 18.70 | 19.61 | 17.72 | 17.95 | 17.94 | qfq | 37,160,910 | 685,395,605 | 0.67% |
| 2023-09-08 | 17.70 | 17.96 | 17.15 | 17.83 | 17.82 | qfq | 16,199,300 | 284,161,343 | 3.00% |
| 2023-09-07 | 17.30 | 17.55 | 17.12 | 17.31 | 17.30 | qfq | 7,705,260 | 133,645,402 | -0.12% |
| 2023-09-06 | 17.50 | 17.68 | 17.10 | 17.33 | 17.32 | qfq | 8,392,350 | 145,096,218 | -1.08% |
| 2023-09-05 | 18.12 | 18.16 | 17.27 | 17.52 | 17.51 | qfq | 13,265,021 | 232,108,834 | -3.10% |
| 2023-09-04 | 18.15 | 18.26 | 17.89 | 18.08 | 18.07 | qfq | 12,075,785 | 217,982,871 | -0.39% |
| 2023-09-01 | 17.79 | 18.59 | 17.51 | 18.15 | 18.14 | qfq | 23,592,082 | 427,197,586 | 1.85% |
| 2023-08-31 | 16.88 | 18.08 | 16.73 | 17.82 | 17.81 | qfq | 25,374,615 | 441,343,297 | 4.09% |
| 2023-08-30 | 15.99 | 17.40 | 15.97 | 17.12 | 17.11 | qfq | 20,545,915 | 346,913,906 | 6.14% |
| 2023-08-29 | 15.39 | 16.38 | 15.14 | 16.13 | 16.12 | qfq | 11,506,050 | 183,684,246 | 3.40% |
| 2023-08-28 | 16.85 | 16.98 | 15.39 | 15.60 | 15.59 | qfq | 13,976,530 | 222,816,293 | -3.64% |
| 2023-08-25 | 16.01 | 17.00 | 15.39 | 16.19 | 16.18 | qfq | 27,382,945 | 439,136,821 | -5.32% |
| 2023-08-24 | 17.66 | 18.08 | 16.81 | 17.10 | 17.09 | qfq | 31,258,050 | 550,730,174 | 4.01% |
| 2023-08-23 | 16.34 | 16.62 | 15.96 | 16.44 | 16.43 | qfq | 9,693,400 | 158,480,373 | -0.30% |
| 2023-08-22 | 15.65 | 16.70 | 15.65 | 16.49 | 16.48 | qfq | 11,528,020 | 188,080,877 | 6.18% |
| 2023-08-21 | 15.05 | 16.16 | 15.05 | 15.53 | 15.52 | qfq | 9,257,161 | 145,897,267 | 3.05% |
| 2023-08-18 | 15.65 | 15.95 | 14.93 | 15.07 | 15.06 | qfq | 5,988,770 | 91,692,141 | -3.71% |
| 2023-08-17 | 15.28 | 15.85 | 15.08 | 15.65 | 15.64 | qfq | 7,163,297 | 110,327,718 | 2.42% |
| 2023-08-16 | 16.01 | 16.06 | 15.00 | 15.28 | 15.27 | qfq | 9,590,820 | 148,049,167 | -4.74% |
| 2023-08-15 | 16.41 | 16.50 | 15.90 | 16.04 | 16.03 | qfq | 4,161,680 | 67,287,129 | -2.25% |
| 2023-08-14 | 16.06 | 16.47 | 15.81 | 16.41 | 16.40 | qfq | 5,322,593 | 86,203,239 | 0.98% |
| 2023-08-11 | 16.38 | 16.59 | 16.14 | 16.25 | 16.24 | qfq | 5,079,864 | 83,230,121 | -0.85% |
| 2023-08-10 | 16.09 | 16.52 | 16.09 | 16.39 | 16.38 | qfq | 4,808,850 | 78,674,317 | 0.68% |
| 2023-08-09 | 16.40 | 16.80 | 16.20 | 16.28 | 16.27 | qfq | 6,104,190 | 100,813,626 | -1.51% |
| 2023-08-08 | 16.80 | 17.00 | 16.40 | 16.53 | 16.52 | qfq | 7,351,870 | 122,548,277 | -1.67% |
| 2023-08-07 | 16.48 | 16.93 | 16.33 | 16.81 | 16.80 | qfq | 8,925,890 | 149,127,472 | 2.44% |
| 2023-08-04 | 16.50 | 16.59 | 16.08 | 16.41 | 16.40 | qfq | 7,190,260 | 117,313,202 | 0.37% |
| 2023-08-03 | 16.51 | 17.16 | 16.30 | 16.35 | 16.34 | qfq | 8,772,124 | 145,586,700 | -3.08% |
| 2023-08-02 | 16.01 | 16.88 | 15.70 | 16.87 | 16.86 | qfq | 14,031,000 | 230,591,768 | 5.44% |
| 2023-08-01 | 16.25 | 16.30 | 15.51 | 16.00 | 15.99 | qfq | 11,729,167 | 186,177,180 | -2.97% |
| 2023-07-31 | 17.00 | 17.06 | 16.30 | 16.49 | 16.48 | qfq | 14,258,700 | 236,265,762 | -5.66% |
| 2023-07-28 | 18.59 | 18.68 | 16.52 | 17.48 | 17.47 | qfq | 28,323,467 | 483,537,861 | -4.79% |
| 2023-07-27 | 18.45 | 18.85 | 18.12 | 18.36 | 18.35 | qfq | 12,583,331 | 231,740,771 | -2.65% |
| 2023-07-26 | 19.65 | 19.71 | 18.56 | 18.86 | 18.85 | qfq | 25,575,796 | 484,867,437 | -1.00% |
| 2023-07-25 | 17.55 | 19.05 | 17.55 | 19.05 | 19.04 | qfq | 27,001,210 | 503,436,604 | 9.99% |
| 2023-07-24 | 16.35 | 17.50 | 16.25 | 17.32 | 17.31 | qfq | 13,425,100 | 229,828,290 | 4.78% |
| 2023-07-21 | 16.80 | 17.15 | 16.41 | 16.53 | 16.52 | qfq | 9,170,590 | 153,332,093 | -3.28% |
| 2023-07-20 | 17.07 | 17.70 | 16.69 | 17.09 | 17.08 | qfq | 14,494,810 | 249,610,497 | 0.06% |
| 2023-07-19 | 17.00 | 17.22 | 16.45 | 17.08 | 17.07 | qfq | 10,613,200 | 179,526,062 | 0.71% |
| 2023-07-18 | 17.15 | 17.60 | 16.71 | 16.96 | 16.95 | qfq | 12,654,130 | 216,482,065 | -0.24% |