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
吉宏股份002803.SZ
最近收盘价20.102026-07-17
最近交易日2026-07-17
成交量（股）15,398,654
成交额（元）312,535,184
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.158 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-11 | 2024-12-17 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-24 | 2024-04-30 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.94 | 21.20 | 19.80 | 20.10 | 20.10 | qfq | 15,398,654 | 312,535,184 | -3.50% |
| 2026-07-16 | 21.85 | 22.66 | 20.56 | 20.83 | 20.83 | qfq | 17,457,247 | 376,788,323 | -6.26% |
| 2026-07-15 | 22.40 | 22.89 | 22.01 | 22.22 | 22.22 | qfq | 6,937,922 | 154,782,411 | -0.45% |
| 2026-07-14 | 22.21 | 22.55 | 21.25 | 22.32 | 22.32 | qfq | 10,496,709 | 230,636,660 | 0.90% |
| 2026-07-13 | 22.55 | 22.98 | 22.12 | 22.12 | 22.12 | qfq | 9,217,427 | 207,394,381 | -3.02% |
| 2026-07-10 | 23.81 | 24.24 | 22.70 | 22.81 | 22.81 | qfq | 10,217,392 | 240,645,942 | -2.60% |
| 2026-07-09 | 23.31 | 23.58 | 22.56 | 23.42 | 23.42 | qfq | 8,582,596 | 197,883,155 | 1.56% |
| 2026-07-08 | 23.69 | 24.40 | 23.02 | 23.06 | 23.06 | qfq | 7,868,900 | 184,334,660 | -3.43% |
| 2026-07-07 | 22.82 | 24.59 | 22.62 | 23.88 | 23.88 | qfq | 13,211,189 | 315,812,950 | 4.05% |
| 2026-07-06 | 24.05 | 24.55 | 22.81 | 22.95 | 22.95 | qfq | 12,239,754 | 286,863,123 | -4.89% |
| 2026-07-03 | 25.45 | 25.77 | 23.61 | 24.13 | 24.13 | qfq | 24,176,489 | 586,823,178 | -5.56% |
| 2026-07-02 | 26.41 | 26.80 | 25.45 | 25.55 | 25.55 | qfq | 13,535,035 | 351,988,376 | -3.91% |
| 2026-07-01 | 25.80 | 27.00 | 25.51 | 26.59 | 26.59 | qfq | 14,648,070 | 385,280,576 | 2.90% |
| 2026-06-30 | 25.87 | 26.20 | 25.30 | 25.84 | 25.84 | qfq | 11,123,640 | 286,679,277 | -0.73% |
| 2026-06-29 | 26.77 | 27.27 | 25.60 | 26.03 | 26.03 | qfq | 14,050,661 | 367,959,886 | -1.44% |
| 2026-06-26 | 26.95 | 27.14 | 26.10 | 26.41 | 26.41 | qfq | 19,785,212 | 524,607,959 | -3.22% |
| 2026-06-25 | 26.14 | 28.00 | 26.14 | 27.29 | 27.29 | qfq | 31,182,950 | 849,768,697 | 4.44% |
| 2026-06-24 | 23.79 | 26.13 | 23.57 | 26.13 | 26.13 | qfq | 21,113,714 | 537,081,899 | 9.19% |
| 2026-06-23 | 23.27 | 24.26 | 23.18 | 23.93 | 23.75 | qfq | 11,876,541 | 283,199,400 | 2.84% |
| 2026-06-22 | 23.89 | 24.21 | 22.86 | 23.27 | 23.10 | qfq | 13,093,251 | 305,863,828 | -2.64% |
| 2026-06-18 | 22.70 | 24.13 | 22.55 | 23.90 | 23.72 | qfq | 15,203,820 | 358,041,018 | 5.43% |
| 2026-06-17 | 21.79 | 22.82 | 21.75 | 22.67 | 22.50 | qfq | 10,833,830 | 243,512,868 | 3.00% |
| 2026-06-16 | 22.00 | 22.35 | 21.83 | 22.01 | 21.85 | qfq | 7,574,021 | 167,285,692 | 0.00% |
| 2026-06-15 | 21.68 | 22.11 | 21.30 | 22.01 | 21.85 | qfq | 9,211,183 | 200,744,118 | 2.04% |
| 2026-06-12 | 21.48 | 22.17 | 21.06 | 21.57 | 21.41 | qfq | 9,451,400 | 204,795,701 | 2.37% |
| 2026-06-11 | 20.78 | 21.79 | 20.60 | 21.07 | 20.92 | qfq | 11,183,714 | 238,163,253 | 0.62% |
| 2026-06-10 | 20.50 | 21.07 | 20.14 | 20.94 | 20.79 | qfq | 7,944,500 | 164,278,005 | 1.36% |
| 2026-06-09 | 20.00 | 21.09 | 19.66 | 20.66 | 20.51 | qfq | 10,555,000 | 214,484,835 | 4.40% |
| 2026-06-08 | 20.41 | 21.17 | 19.70 | 19.79 | 19.65 | qfq | 11,659,994 | 235,807,441 | -5.45% |
| 2026-06-05 | 21.39 | 21.59 | 20.85 | 20.93 | 20.78 | qfq | 7,816,300 | 165,131,452 | -2.24% |
| 2026-06-04 | 21.61 | 21.71 | 21.24 | 21.41 | 21.25 | qfq | 10,860,358 | 232,858,834 | -1.83% |
| 2026-06-03 | 22.41 | 23.02 | 21.58 | 21.81 | 21.65 | qfq | 12,125,392 | 270,290,252 | -2.20% |
| 2026-06-02 | 22.12 | 22.47 | 21.09 | 22.30 | 22.14 | qfq | 13,036,256 | 285,687,215 | 0.00% |
| 2026-06-01 | 21.00 | 22.42 | 20.88 | 22.30 | 22.14 | qfq | 14,013,436 | 307,324,206 | 2.29% |
| 2026-05-29 | 22.17 | 22.50 | 21.32 | 21.80 | 21.64 | qfq | 13,375,299 | 290,886,463 | -0.64% |
| 2026-05-28 | 22.14 | 22.25 | 21.49 | 21.94 | 21.78 | qfq | 7,857,350 | 171,754,911 | -0.27% |
| 2026-05-27 | 22.10 | 22.65 | 21.83 | 22.00 | 21.84 | qfq | 9,212,600 | 204,182,134 | -0.77% |
| 2026-05-26 | 22.49 | 22.64 | 21.94 | 22.17 | 22.01 | qfq | 7,823,648 | 174,321,323 | -1.29% |
| 2026-05-25 | 22.01 | 22.60 | 21.89 | 22.46 | 22.30 | qfq | 9,936,524 | 220,504,960 | 2.00% |
| 2026-05-22 | 21.41 | 22.33 | 21.13 | 22.02 | 21.86 | qfq | 10,606,854 | 231,538,118 | 3.28% |
| 2026-05-21 | 22.40 | 22.93 | 21.23 | 21.32 | 21.16 | qfq | 15,468,683 | 337,638,243 | -3.53% |
| 2026-05-20 | 22.73 | 22.83 | 22.03 | 22.10 | 21.94 | qfq | 9,814,350 | 219,343,743 | -3.32% |
| 2026-05-19 | 22.36 | 22.98 | 22.10 | 22.86 | 22.69 | qfq | 10,862,100 | 246,901,546 | 2.19% |
| 2026-05-18 | 22.29 | 22.46 | 21.84 | 22.37 | 22.21 | qfq | 11,166,195 | 247,102,488 | -0.67% |
| 2026-05-15 | 22.77 | 23.07 | 22.01 | 22.52 | 22.36 | qfq | 14,762,778 | 331,782,693 | -1.10% |
| 2026-05-14 | 23.50 | 23.60 | 22.74 | 22.77 | 22.60 | qfq | 14,273,792 | 326,861,204 | -3.07% |
| 2026-05-13 | 22.48 | 23.72 | 22.20 | 23.49 | 23.32 | qfq | 22,777,474 | 528,599,018 | 4.54% |
| 2026-05-12 | 22.36 | 22.49 | 21.85 | 22.47 | 22.31 | qfq | 11,678,144 | 259,030,424 | 1.44% |
| 2026-05-11 | 21.66 | 22.28 | 21.62 | 22.15 | 21.99 | qfq | 15,617,082 | 344,297,305 | 1.42% |
| 2026-05-08 | 21.59 | 22.02 | 21.26 | 21.84 | 21.68 | qfq | 17,421,375 | 379,045,555 | 2.06% |
| 2026-05-07 | 19.83 | 21.49 | 19.39 | 21.40 | 21.24 | qfq | 25,766,105 | 537,305,384 | 7.92% |
| 2026-05-06 | 19.92 | 20.49 | 19.78 | 19.83 | 19.68 | qfq | 21,493,032 | 431,076,954 | -0.45% |
| 2026-04-30 | 19.55 | 20.00 | 19.41 | 19.92 | 19.77 | qfq | 13,885,545 | 273,183,250 | 1.68% |
| 2026-04-29 | 19.60 | 19.95 | 19.40 | 19.59 | 19.45 | qfq | 13,399,570 | 263,552,807 | -0.56% |
| 2026-04-28 | 19.50 | 20.10 | 19.47 | 19.70 | 19.56 | qfq | 18,038,560 | 356,754,882 | 0.41% |
| 2026-04-27 | 19.70 | 20.15 | 19.36 | 19.62 | 19.48 | qfq | 17,762,169 | 348,322,836 | 0.31% |
| 2026-04-24 | 19.11 | 19.83 | 18.74 | 19.56 | 19.42 | qfq | 24,066,679 | 469,148,369 | 0.57% |
| 2026-04-23 | 18.80 | 19.64 | 18.65 | 19.45 | 19.31 | qfq | 25,952,359 | 498,321,059 | 3.51% |
| 2026-04-22 | 18.23 | 19.19 | 17.83 | 18.79 | 18.65 | qfq | 23,435,751 | 437,242,053 | 3.07% |
| 2026-04-21 | 19.20 | 19.20 | 18.08 | 18.23 | 18.10 | qfq | 26,324,475 | 481,817,922 | -5.05% |
| 2026-04-20 | 17.36 | 19.20 | 17.26 | 19.20 | 19.06 | qfq | 18,505,746 | 345,840,968 | 10.03% |
| 2026-04-17 | 17.19 | 17.54 | 17.14 | 17.45 | 17.32 | qfq | 7,855,970 | 136,342,879 | 0.98% |
| 2026-04-16 | 16.39 | 17.48 | 16.25 | 17.28 | 17.15 | qfq | 15,579,645 | 265,202,401 | 5.56% |
| 2026-04-15 | 16.57 | 16.61 | 16.29 | 16.37 | 16.25 | qfq | 5,665,840 | 93,268,447 | -0.37% |
| 2026-04-14 | 16.55 | 16.80 | 16.23 | 16.43 | 16.31 | qfq | 6,538,086 | 107,623,094 | 0.37% |
| 2026-04-13 | 16.10 | 16.85 | 16.08 | 16.37 | 16.25 | qfq | 9,126,653 | 149,969,849 | 0.86% |
| 2026-04-10 | 16.18 | 16.42 | 16.13 | 16.23 | 16.11 | qfq | 4,637,154 | 75,498,351 | 0.74% |
| 2026-04-09 | 16.42 | 16.56 | 16.09 | 16.11 | 15.99 | qfq | 6,370,491 | 103,182,891 | -2.83% |
| 2026-04-08 | 16.30 | 16.60 | 16.23 | 16.58 | 16.46 | qfq | 9,918,082 | 163,277,657 | 4.02% |
| 2026-04-07 | 15.90 | 16.24 | 15.76 | 15.94 | 15.82 | qfq | 7,898,365 | 126,399,574 | 2.11% |
| 2026-04-03 | 16.06 | 16.30 | 15.55 | 15.61 | 15.50 | qfq | 6,731,352 | 105,959,956 | -3.04% |
| 2026-04-02 | 16.34 | 16.37 | 15.88 | 16.10 | 15.98 | qfq | 9,271,832 | 149,135,753 | -2.07% |
| 2026-04-01 | 17.35 | 17.50 | 16.03 | 16.44 | 16.32 | qfq | 17,171,999 | 281,729,926 | -3.92% |
| 2026-03-31 | 17.79 | 18.00 | 17.07 | 17.11 | 16.98 | qfq | 8,226,202 | 143,626,793 | -3.98% |
| 2026-03-30 | 17.33 | 18.04 | 17.33 | 17.82 | 17.69 | qfq | 6,733,156 | 119,134,907 | 0.96% |
| 2026-03-27 | 16.92 | 17.86 | 16.88 | 17.65 | 17.52 | qfq | 6,546,960 | 114,633,868 | 3.04% |
| 2026-03-26 | 17.34 | 17.53 | 17.02 | 17.13 | 17.00 | qfq | 4,252,300 | 73,220,322 | -1.15% |
| 2026-03-25 | 16.88 | 17.37 | 16.88 | 17.33 | 17.20 | qfq | 6,105,995 | 105,070,606 | 2.67% |
| 2026-03-24 | 16.77 | 16.92 | 16.30 | 16.88 | 16.76 | qfq | 7,227,752 | 119,975,342 | 3.05% |
| 2026-03-23 | 17.22 | 17.38 | 16.21 | 16.38 | 16.26 | qfq | 11,263,222 | 188,633,237 | -6.83% |
| 2026-03-20 | 17.89 | 18.27 | 17.56 | 17.58 | 17.45 | qfq | 7,287,756 | 130,404,637 | -1.40% |
| 2026-03-19 | 18.08 | 18.19 | 17.76 | 17.83 | 17.70 | qfq | 5,885,174 | 105,374,287 | -2.83% |
| 2026-03-18 | 17.94 | 18.37 | 17.77 | 18.35 | 18.22 | qfq | 6,405,501 | 115,968,965 | 3.21% |
| 2026-03-17 | 18.27 | 18.33 | 17.76 | 17.78 | 17.65 | qfq | 6,778,000 | 122,044,588 | -2.31% |
| 2026-03-16 | 18.20 | 18.39 | 17.89 | 18.20 | 18.07 | qfq | 6,537,085 | 118,421,791 | -0.44% |
| 2026-03-13 | 18.28 | 18.60 | 18.08 | 18.28 | 18.15 | qfq | 7,808,052 | 143,404,884 | -0.44% |
| 2026-03-12 | 18.34 | 19.04 | 18.16 | 18.36 | 18.23 | qfq | 9,715,553 | 180,508,882 | 0.33% |
| 2026-03-11 | 18.64 | 18.86 | 18.24 | 18.30 | 18.17 | qfq | 9,352,973 | 172,956,973 | -1.88% |
| 2026-03-10 | 18.74 | 19.14 | 18.55 | 18.65 | 18.51 | qfq | 10,559,934 | 198,158,807 | -1.06% |
| 2026-03-09 | 17.75 | 19.17 | 17.66 | 18.85 | 18.71 | qfq | 16,789,636 | 312,707,364 | 6.20% |
| 2026-03-06 | 17.45 | 17.85 | 17.22 | 17.75 | 17.62 | qfq | 5,032,030 | 89,072,790 | 1.72% |
| 2026-03-05 | 17.50 | 17.70 | 17.33 | 17.45 | 17.32 | qfq | 4,732,291 | 82,967,363 | 1.28% |
| 2026-03-04 | 17.18 | 17.55 | 17.01 | 17.23 | 17.10 | qfq | 8,036,688 | 138,941,622 | 0.00% |
| 2026-03-03 | 18.06 | 18.18 | 17.18 | 17.23 | 17.10 | qfq | 8,882,318 | 156,936,010 | -4.60% |
| 2026-03-02 | 18.69 | 18.79 | 17.73 | 18.06 | 17.93 | qfq | 14,391,809 | 260,578,363 | -5.10% |
| 2026-02-27 | 18.43 | 19.33 | 18.29 | 19.03 | 18.89 | qfq | 10,661,126 | 201,995,581 | 3.65% |
| 2026-02-26 | 18.12 | 18.53 | 18.05 | 18.36 | 18.23 | qfq | 7,470,078 | 136,808,204 | 0.93% |
| 2026-02-25 | 18.14 | 18.28 | 18.00 | 18.19 | 18.06 | qfq | 6,160,973 | 111,880,541 | 0.78% |
| 2026-02-24 | 18.80 | 18.80 | 18.01 | 18.05 | 17.92 | qfq | 9,745,115 | 177,436,841 | -2.59% |
| 2026-02-13 | 18.54 | 19.02 | 16.79 | 18.53 | 18.39 | qfq | 9,722,745 | 181,996,014 | -0.64% |
| 2026-02-12 | 18.81 | 18.87 | 18.59 | 18.65 | 18.51 | qfq | 7,784,000 | 145,509,292 | -0.90% |
| 2026-02-11 | 18.93 | 19.14 | 18.73 | 18.82 | 18.68 | qfq | 7,700,039 | 145,172,341 | -1.93% |
| 2026-02-10 | 19.15 | 19.45 | 18.83 | 19.19 | 19.05 | qfq | 9,546,589 | 183,307,805 | 0.95% |
| 2026-02-09 | 19.05 | 19.34 | 18.85 | 19.01 | 18.87 | qfq | 8,282,780 | 157,693,516 | 2.04% |
| 2026-02-06 | 18.80 | 18.96 | 18.50 | 18.63 | 18.49 | qfq | 10,412,259 | 195,323,271 | -1.90% |
| 2026-02-05 | 19.01 | 19.43 | 18.90 | 18.99 | 18.85 | qfq | 9,539,245 | 182,894,370 | -0.78% |
| 2026-02-04 | 19.97 | 19.97 | 18.95 | 19.14 | 19.00 | qfq | 14,178,513 | 272,788,156 | -4.30% |
| 2026-02-03 | 19.50 | 20.05 | 19.45 | 20.00 | 19.85 | qfq | 12,388,272 | 244,538,224 | 3.47% |
| 2026-02-02 | 20.00 | 20.24 | 19.30 | 19.33 | 19.19 | qfq | 11,710,400 | 230,513,780 | -2.62% |
| 2026-01-30 | 19.77 | 20.00 | 19.31 | 19.85 | 19.70 | qfq | 13,564,485 | 266,663,855 | -0.25% |
| 2026-01-29 | 19.63 | 20.68 | 19.46 | 19.90 | 19.75 | qfq | 15,761,953 | 317,953,197 | 1.07% |
| 2026-01-28 | 19.78 | 19.98 | 19.61 | 19.69 | 19.55 | qfq | 9,466,156 | 187,049,280 | -2.28% |
| 2026-01-27 | 19.53 | 20.25 | 19.40 | 20.15 | 20.00 | qfq | 15,945,761 | 315,812,105 | 3.39% |
| 2026-01-26 | 20.34 | 20.55 | 19.22 | 19.49 | 19.35 | qfq | 16,066,867 | 314,855,039 | -4.46% |
| 2026-01-23 | 19.78 | 20.84 | 19.78 | 20.40 | 20.25 | qfq | 17,731,633 | 363,068,574 | 3.13% |
| 2026-01-22 | 19.60 | 20.01 | 19.38 | 19.78 | 19.64 | qfq | 12,091,653 | 239,230,164 | 1.38% |
| 2026-01-21 | 19.66 | 20.00 | 19.39 | 19.51 | 19.37 | qfq | 12,168,086 | 238,646,616 | -1.51% |
| 2026-01-20 | 19.77 | 20.21 | 19.53 | 19.81 | 19.66 | qfq | 18,055,196 | 358,589,860 | 1.59% |
| 2026-01-19 | 19.68 | 19.93 | 19.32 | 19.50 | 19.36 | qfq | 13,922,670 | 272,413,832 | -1.91% |
| 2026-01-16 | 19.60 | 20.21 | 18.89 | 19.88 | 19.73 | qfq | 19,999,368 | 391,114,228 | 1.79% |
| 2026-01-15 | 19.31 | 19.64 | 19.26 | 19.53 | 19.39 | qfq | 14,759,107 | 286,879,721 | -0.86% |
| 2026-01-14 | 18.91 | 20.39 | 18.90 | 19.70 | 19.56 | qfq | 33,633,979 | 664,186,296 | 5.07% |
| 2026-01-13 | 19.75 | 19.75 | 18.72 | 18.75 | 18.61 | qfq | 25,060,765 | 479,355,014 | -3.50% |
| 2026-01-12 | 18.66 | 19.44 | 18.35 | 19.43 | 19.29 | qfq | 30,788,246 | 585,670,319 | 8.12% |
| 2026-01-09 | 17.35 | 17.97 | 17.34 | 17.97 | 17.84 | qfq | 14,781,080 | 262,871,324 | 3.69% |
| 2026-01-08 | 17.27 | 17.50 | 17.25 | 17.33 | 17.20 | qfq | 8,344,201 | 144,959,922 | -0.46% |
| 2026-01-07 | 17.33 | 17.62 | 17.12 | 17.41 | 17.28 | qfq | 12,541,972 | 217,978,602 | 0.87% |
| 2026-01-06 | 17.19 | 17.30 | 16.94 | 17.26 | 17.13 | qfq | 12,385,740 | 211,921,392 | 0.06% |
| 2026-01-05 | 16.37 | 17.35 | 16.30 | 17.25 | 17.12 | qfq | 17,847,536 | 303,929,341 | 5.44% |
| 2025-12-31 | 16.25 | 16.57 | 16.25 | 16.36 | 16.24 | qfq | 8,604,938 | 141,089,212 | 0.74% |
| 2025-12-30 | 16.39 | 16.67 | 16.23 | 16.24 | 16.12 | qfq | 11,233,416 | 184,214,943 | -0.98% |
| 2025-12-29 | 16.23 | 16.50 | 15.94 | 16.40 | 16.28 | qfq | 12,915,627 | 209,305,731 | -1.91% |
| 2025-12-26 | 16.99 | 17.00 | 16.36 | 16.72 | 16.60 | qfq | 14,948,314 | 248,012,940 | -2.22% |
| 2025-12-25 | 17.42 | 17.64 | 17.00 | 17.10 | 16.97 | qfq | 15,461,438 | 266,377,326 | -0.18% |
| 2025-12-24 | 16.57 | 17.28 | 16.45 | 17.13 | 17.00 | qfq | 19,298,624 | 329,990,601 | 3.38% |
| 2025-12-23 | 16.49 | 16.69 | 16.33 | 16.57 | 16.45 | qfq | 8,159,304 | 134,906,244 | 0.55% |
| 2025-12-22 | 16.64 | 16.69 | 16.37 | 16.48 | 16.36 | qfq | 9,536,009 | 157,376,731 | -0.84% |
| 2025-12-19 | 15.72 | 16.81 | 15.72 | 16.62 | 16.50 | qfq | 17,355,006 | 284,874,650 | 6.06% |
| 2025-12-18 | 15.54 | 15.96 | 15.47 | 15.67 | 15.56 | qfq | 6,580,200 | 103,887,500 | 0.00% |
| 2025-12-17 | 15.60 | 15.74 | 15.35 | 15.67 | 15.56 | qfq | 6,896,331 | 107,140,364 | 0.32% |
| 2025-12-16 | 15.99 | 16.10 | 15.62 | 15.62 | 15.51 | qfq | 8,528,500 | 134,654,890 | -3.04% |
| 2025-12-15 | 15.76 | 16.40 | 15.69 | 16.11 | 15.99 | qfq | 11,351,730 | 182,770,705 | 2.03% |
| 2025-12-12 | 16.02 | 16.09 | 15.78 | 15.79 | 15.67 | qfq | 10,077,100 | 160,362,841 | -1.80% |
| 2025-12-11 | 16.84 | 16.89 | 16.08 | 16.08 | 15.96 | qfq | 16,266,550 | 264,672,741 | -4.34% |
| 2025-12-10 | 16.94 | 17.49 | 16.80 | 16.81 | 16.69 | qfq | 24,298,850 | 415,144,556 | -0.41% |
| 2025-12-09 | 16.70 | 16.97 | 16.50 | 16.88 | 16.76 | qfq | 14,913,723 | 250,486,223 | 0.60% |
| 2025-12-08 | 16.45 | 16.95 | 16.39 | 16.78 | 16.66 | qfq | 13,077,892 | 217,963,858 | 2.01% |
| 2025-12-05 | 16.01 | 16.54 | 15.87 | 16.45 | 16.33 | qfq | 9,526,712 | 155,289,625 | 3.01% |
| 2025-12-04 | 16.40 | 16.48 | 15.92 | 15.97 | 15.85 | qfq | 7,796,691 | 125,182,752 | -2.62% |
| 2025-12-03 | 16.50 | 16.85 | 16.38 | 16.40 | 16.28 | qfq | 13,175,560 | 218,949,650 | -0.43% |
| 2025-12-02 | 15.86 | 16.64 | 15.67 | 16.47 | 16.35 | qfq | 17,648,957 | 287,607,948 | 3.72% |
| 2025-12-01 | 15.66 | 16.06 | 15.55 | 15.88 | 15.76 | qfq | 11,746,719 | 186,119,719 | -1.73% |
| 2025-11-28 | 16.23 | 16.35 | 16.05 | 16.16 | 16.04 | qfq | 6,543,300 | 105,782,422 | -0.62% |
| 2025-11-27 | 16.49 | 16.58 | 16.24 | 16.26 | 16.14 | qfq | 8,987,120 | 147,416,881 | -1.39% |
| 2025-11-26 | 16.32 | 16.84 | 16.32 | 16.49 | 16.37 | qfq | 13,757,609 | 227,915,763 | -0.18% |
| 2025-11-25 | 16.11 | 16.85 | 16.11 | 16.52 | 16.40 | qfq | 16,708,936 | 275,565,715 | 2.80% |
| 2025-11-24 | 15.59 | 16.27 | 15.36 | 16.07 | 15.95 | qfq | 10,907,221 | 172,874,878 | 3.34% |
| 2025-11-21 | 15.60 | 15.95 | 15.30 | 15.55 | 15.44 | qfq | 10,769,425 | 167,910,571 | -0.38% |
| 2025-11-20 | 15.86 | 15.96 | 15.61 | 15.61 | 15.50 | qfq | 6,646,541 | 104,476,492 | -1.01% |
| 2025-11-19 | 16.20 | 16.20 | 15.77 | 15.77 | 15.65 | qfq | 10,366,006 | 165,124,548 | -2.95% |
| 2025-11-18 | 16.06 | 16.48 | 15.91 | 16.25 | 16.13 | qfq | 12,173,030 | 198,171,724 | 1.37% |
| 2025-11-17 | 16.20 | 16.27 | 15.94 | 16.03 | 15.91 | qfq | 9,545,416 | 153,079,429 | -1.23% |
| 2025-11-14 | 16.30 | 16.41 | 16.23 | 16.23 | 16.11 | qfq | 7,895,872 | 128,808,776 | -1.16% |
| 2025-11-13 | 16.32 | 16.42 | 16.19 | 16.42 | 16.30 | qfq | 6,526,005 | 106,387,988 | 0.61% |
| 2025-11-12 | 16.39 | 16.47 | 16.13 | 16.32 | 16.20 | qfq | 7,078,819 | 115,570,299 | -0.37% |
| 2025-11-11 | 16.47 | 16.55 | 16.28 | 16.38 | 16.26 | qfq | 8,448,351 | 138,457,544 | -0.36% |
| 2025-11-10 | 16.47 | 16.55 | 16.39 | 16.44 | 16.32 | qfq | 8,362,586 | 137,508,631 | 0.24% |
| 2025-11-07 | 16.55 | 16.59 | 16.38 | 16.40 | 16.28 | qfq | 7,700,790 | 126,504,028 | -0.79% |
| 2025-11-06 | 16.70 | 16.72 | 16.43 | 16.53 | 16.41 | qfq | 9,531,230 | 157,726,851 | -0.78% |
| 2025-11-05 | 16.78 | 16.92 | 16.54 | 16.66 | 16.54 | qfq | 12,720,411 | 212,601,556 | -2.00% |
| 2025-11-04 | 17.97 | 18.00 | 16.80 | 17.00 | 16.88 | qfq | 23,903,617 | 409,007,373 | -5.82% |
| 2025-11-03 | 18.64 | 18.65 | 17.82 | 18.05 | 17.92 | qfq | 17,669,800 | 319,228,439 | -3.11% |
| 2025-10-31 | 18.20 | 18.98 | 18.10 | 18.63 | 18.49 | qfq | 18,379,909 | 340,914,267 | 2.93% |
| 2025-10-30 | 18.37 | 18.45 | 17.97 | 18.10 | 17.97 | qfq | 12,888,686 | 234,363,901 | -1.25% |
| 2025-10-29 | 18.37 | 18.51 | 17.74 | 18.33 | 18.20 | qfq | 14,509,049 | 263,441,834 | -0.81% |
| 2025-10-28 | 18.22 | 18.68 | 17.92 | 18.48 | 18.34 | qfq | 18,645,506 | 340,951,921 | 0.82% |
| 2025-10-27 | 18.52 | 18.80 | 18.23 | 18.33 | 18.20 | qfq | 11,358,736 | 209,022,651 | 0.60% |
| 2025-10-24 | 18.05 | 18.44 | 17.82 | 18.22 | 18.09 | qfq | 10,316,055 | 188,000,090 | 1.22% |
| 2025-10-23 | 17.89 | 18.12 | 17.70 | 18.00 | 17.87 | qfq | 6,085,072 | 108,609,733 | 0.22% |
| 2025-10-22 | 18.11 | 18.23 | 17.89 | 17.96 | 17.83 | qfq | 5,916,229 | 106,430,409 | -1.16% |
| 2025-10-21 | 18.10 | 18.30 | 18.00 | 18.17 | 18.04 | qfq | 8,504,050 | 154,428,544 | 0.11% |
| 2025-10-20 | 17.87 | 18.28 | 17.73 | 18.15 | 18.02 | qfq | 11,941,617 | 215,760,221 | 3.48% |
| 2025-10-17 | 18.04 | 18.34 | 17.53 | 17.54 | 17.41 | qfq | 9,038,571 | 161,085,416 | -3.04% |
| 2025-10-16 | 18.35 | 18.45 | 18.07 | 18.09 | 17.96 | qfq | 8,362,643 | 152,335,466 | -2.00% |
| 2025-10-15 | 17.87 | 18.74 | 17.77 | 18.46 | 18.32 | qfq | 16,637,827 | 305,168,080 | 2.84% |
| 2025-10-14 | 18.61 | 18.82 | 17.85 | 17.95 | 17.64 | qfq | 17,081,841 | 312,702,666 | -3.44% |
| 2025-10-13 | 17.96 | 18.65 | 17.81 | 18.59 | 18.27 | qfq | 18,662,473 | 343,503,468 | -2.00% |
| 2025-10-10 | 18.74 | 19.60 | 18.74 | 18.97 | 18.65 | qfq | 25,485,900 | 486,398,238 | -0.52% |
| 2025-10-09 | 19.21 | 19.56 | 18.41 | 19.07 | 18.75 | qfq | 39,914,254 | 756,502,867 | 2.64% |
| 2025-09-30 | 18.77 | 19.02 | 18.36 | 18.58 | 18.26 | qfq | 33,259,114 | 620,293,314 | -0.96% |
| 2025-09-29 | 19.38 | 20.00 | 18.75 | 18.76 | 18.44 | qfq | 59,051,586 | 1,119,943,304 | -9.94% |
| 2025-09-26 | 20.83 | 20.83 | 20.42 | 20.83 | 20.48 | qfq | 23,600,363 | 491,297,249 | 9.98% |
| 2025-09-25 | 18.88 | 19.25 | 18.83 | 18.94 | 18.62 | qfq | 14,716,596 | 280,174,841 | -0.53% |
| 2025-09-24 | 18.03 | 19.10 | 18.03 | 19.04 | 18.72 | qfq | 19,822,490 | 373,232,677 | 3.76% |
| 2025-09-23 | 18.29 | 18.49 | 17.61 | 18.35 | 18.04 | qfq | 17,885,105 | 323,117,833 | -0.43% |
| 2025-09-22 | 18.07 | 18.98 | 18.03 | 18.43 | 18.12 | qfq | 15,908,806 | 294,755,868 | 3.25% |
| 2025-09-19 | 18.20 | 18.38 | 17.78 | 17.85 | 17.55 | qfq | 15,222,998 | 273,877,480 | -1.65% |
| 2025-09-18 | 17.73 | 19.19 | 17.70 | 18.15 | 17.84 | qfq | 33,241,398 | 613,525,370 | 2.54% |
| 2025-09-17 | 17.00 | 18.10 | 16.86 | 17.70 | 17.40 | qfq | 22,236,376 | 394,474,431 | 4.06% |
| 2025-09-16 | 16.92 | 17.26 | 16.81 | 17.01 | 16.72 | qfq | 14,114,000 | 240,906,010 | 2.04% |
| 2025-09-15 | 16.61 | 16.90 | 16.53 | 16.67 | 16.39 | qfq | 7,225,530 | 120,591,230 | 0.06% |
| 2025-09-12 | 16.98 | 17.06 | 16.66 | 16.66 | 16.38 | qfq | 9,082,188 | 153,028,966 | -1.36% |
| 2025-09-11 | 16.86 | 16.93 | 16.53 | 16.89 | 16.60 | qfq | 9,191,801 | 153,717,767 | 0.18% |
| 2025-09-10 | 16.87 | 17.20 | 16.81 | 16.86 | 16.57 | qfq | 7,995,600 | 135,706,899 | -0.47% |
| 2025-09-09 | 16.97 | 17.29 | 16.87 | 16.94 | 16.65 | qfq | 12,907,125 | 219,843,384 | -0.06% |
| 2025-09-08 | 16.93 | 17.13 | 16.80 | 16.95 | 16.66 | qfq | 8,268,421 | 140,192,970 | 0.12% |
| 2025-09-05 | 16.61 | 16.94 | 16.38 | 16.93 | 16.64 | qfq | 9,831,535 | 164,172,900 | 1.62% |
| 2025-09-04 | 17.09 | 17.29 | 16.35 | 16.66 | 16.38 | qfq | 14,076,849 | 237,401,048 | -1.83% |
| 2025-09-03 | 17.48 | 17.76 | 16.94 | 16.97 | 16.68 | qfq | 11,743,610 | 203,949,350 | -2.64% |
| 2025-09-02 | 17.56 | 17.77 | 17.20 | 17.43 | 17.13 | qfq | 13,015,135 | 227,080,033 | -0.74% |
| 2025-09-01 | 17.76 | 18.06 | 17.51 | 17.56 | 17.26 | qfq | 13,739,120 | 243,192,000 | -2.06% |
| 2025-08-29 | 18.47 | 18.47 | 17.73 | 17.93 | 17.62 | qfq | 18,302,915 | 329,418,383 | -2.98% |
| 2025-08-28 | 18.10 | 18.52 | 17.50 | 18.48 | 18.17 | qfq | 24,582,054 | 441,763,168 | 1.48% |
| 2025-08-27 | 18.94 | 19.20 | 18.19 | 18.21 | 17.90 | qfq | 34,301,959 | 641,984,772 | -3.04% |
| 2025-08-26 | 18.14 | 19.50 | 17.83 | 18.78 | 18.46 | qfq | 41,949,198 | 783,505,891 | 4.10% |
| 2025-08-25 | 17.63 | 18.10 | 17.29 | 18.04 | 17.73 | qfq | 31,518,188 | 561,301,217 | 3.09% |
| 2025-08-22 | 17.46 | 17.60 | 17.25 | 17.50 | 17.20 | qfq | 22,027,538 | 383,752,660 | -0.40% |
| 2025-08-21 | 17.22 | 18.60 | 17.22 | 17.57 | 17.27 | qfq | 39,582,827 | 702,709,210 | 3.54% |
| 2025-08-20 | 16.66 | 16.97 | 16.61 | 16.97 | 16.68 | qfq | 12,392,078 | 208,621,217 | 1.43% |
| 2025-08-19 | 16.79 | 16.80 | 16.52 | 16.73 | 16.45 | qfq | 7,391,135 | 123,177,757 | 0.00% |
| 2025-08-18 | 16.60 | 16.92 | 16.57 | 16.73 | 16.45 | qfq | 10,330,652 | 172,840,288 | 1.39% |
| 2025-08-15 | 16.52 | 16.58 | 16.31 | 16.50 | 16.22 | qfq | 8,729,455 | 143,529,917 | 0.98% |
| 2025-08-14 | 16.77 | 16.86 | 16.32 | 16.34 | 16.06 | qfq | 9,953,793 | 164,495,715 | -2.51% |
| 2025-08-13 | 16.70 | 16.84 | 16.46 | 16.76 | 16.47 | qfq | 11,029,670 | 183,546,110 | 0.00% |
| 2025-08-12 | 16.78 | 17.07 | 16.65 | 16.76 | 16.47 | qfq | 11,162,608 | 187,900,079 | 0.00% |
| 2025-08-11 | 16.61 | 17.02 | 16.59 | 16.76 | 16.47 | qfq | 10,226,299 | 172,071,560 | 0.84% |
| 2025-08-08 | 16.78 | 16.95 | 16.57 | 16.62 | 16.34 | qfq | 10,691,589 | 179,049,994 | -0.95% |
| 2025-08-07 | 16.71 | 17.28 | 16.67 | 16.78 | 16.49 | qfq | 12,222,300 | 205,923,716 | 0.72% |
| 2025-08-06 | 16.70 | 17.13 | 16.62 | 16.66 | 16.38 | qfq | 14,892,596 | 250,275,182 | -0.36% |
| 2025-08-05 | 16.41 | 16.83 | 16.36 | 16.72 | 16.44 | qfq | 15,808,168 | 261,972,283 | 0.12% |
| 2025-08-04 | 16.48 | 16.76 | 16.16 | 16.70 | 16.42 | qfq | 13,153,743 | 216,132,015 | 1.15% |
| 2025-08-01 | 16.78 | 16.89 | 16.36 | 16.51 | 16.23 | qfq | 16,668,675 | 276,359,204 | -2.02% |
| 2025-07-31 | 16.50 | 17.28 | 16.41 | 16.85 | 16.56 | qfq | 28,141,941 | 472,372,890 | 1.51% |
| 2025-07-30 | 16.66 | 17.27 | 16.12 | 16.60 | 16.32 | qfq | 20,148,783 | 333,522,172 | -0.90% |
| 2025-07-29 | 16.66 | 16.87 | 16.46 | 16.75 | 16.46 | qfq | 20,530,046 | 341,603,717 | 0.30% |
| 2025-07-28 | 16.38 | 16.94 | 16.20 | 16.70 | 16.42 | qfq | 39,320,880 | 652,695,297 | 3.34% |
| 2025-07-25 | 15.37 | 16.50 | 15.28 | 16.16 | 15.89 | qfq | 47,722,904 | 763,395,708 | 5.48% |
| 2025-07-24 | 15.16 | 15.32 | 15.10 | 15.32 | 15.06 | qfq | 9,378,013 | 142,707,282 | 1.19% |
| 2025-07-23 | 15.26 | 15.33 | 15.10 | 15.14 | 14.88 | qfq | 9,768,351 | 148,614,620 | -0.98% |
| 2025-07-22 | 15.53 | 15.53 | 15.22 | 15.29 | 15.03 | qfq | 12,274,500 | 188,236,039 | -0.97% |
| 2025-07-21 | 15.56 | 15.62 | 15.39 | 15.44 | 15.18 | qfq | 13,852,768 | 214,062,491 | -1.03% |
| 2025-07-18 | 15.68 | 15.80 | 15.48 | 15.60 | 15.33 | qfq | 17,917,645 | 279,714,350 | -0.19% |
| 2025-07-17 | 15.47 | 15.67 | 15.35 | 15.63 | 15.36 | qfq | 21,087,983 | 326,945,312 | 0.90% |
| 2025-07-16 | 15.38 | 15.60 | 15.36 | 15.49 | 15.23 | qfq | 19,296,293 | 299,144,249 | 0.65% |
| 2025-07-15 | 15.38 | 15.46 | 15.20 | 15.39 | 15.13 | qfq | 16,852,196 | 258,548,821 | -0.26% |
| 2025-07-14 | 15.58 | 15.72 | 15.36 | 15.43 | 15.17 | qfq | 17,260,660 | 266,741,643 | -0.52% |
| 2025-07-11 | 15.79 | 15.90 | 15.45 | 15.51 | 15.25 | qfq | 26,751,257 | 415,841,506 | -1.96% |
| 2025-07-10 | 15.94 | 16.09 | 15.56 | 15.82 | 15.55 | qfq | 45,040,728 | 711,187,846 | -1.86% |
| 2025-07-09 | 16.15 | 16.83 | 16.01 | 16.12 | 15.85 | qfq | 55,183,769 | 903,240,887 | -0.98% |
| 2025-07-08 | 16.70 | 17.45 | 16.11 | 16.28 | 16.00 | qfq | 78,632,856 | 1,304,178,286 | 1.37% |
| 2025-07-07 | 14.77 | 16.06 | 14.70 | 16.06 | 15.79 | qfq | 31,899,998 | 496,906,069 | 10.00% |
| 2025-07-04 | 14.48 | 14.88 | 14.45 | 14.60 | 14.35 | qfq | 26,121,727 | 382,345,599 | 0.21% |
| 2025-07-03 | 14.75 | 14.97 | 14.21 | 14.57 | 14.32 | qfq | 32,463,146 | 469,843,262 | 2.90% |
| 2025-07-02 | 14.17 | 14.31 | 14.00 | 14.16 | 13.92 | qfq | 9,249,900 | 130,895,365 | -0.28% |
| 2025-07-01 | 14.22 | 14.35 | 14.08 | 14.20 | 13.96 | qfq | 10,151,598 | 143,995,106 | -0.42% |
| 2025-06-30 | 14.02 | 14.28 | 13.80 | 14.26 | 14.02 | qfq | 18,003,718 | 254,046,775 | 2.15% |
| 2025-06-27 | 14.01 | 14.29 | 13.90 | 13.96 | 13.72 | qfq | 24,122,849 | 338,763,682 | -0.57% |
| 2025-06-26 | 13.35 | 14.69 | 13.22 | 14.04 | 13.80 | qfq | 34,449,816 | 487,457,780 | 5.17% |
| 2025-06-25 | 13.26 | 13.37 | 13.16 | 13.35 | 13.12 | qfq | 4,908,800 | 65,229,095 | 0.68% |
| 2025-06-24 | 13.01 | 13.28 | 12.98 | 13.26 | 13.03 | qfq | 4,893,500 | 64,552,041 | 2.00% |
| 2025-06-23 | 12.80 | 13.02 | 12.71 | 13.00 | 12.78 | qfq | 4,749,399 | 61,407,853 | 1.33% |
| 2025-06-20 | 13.05 | 13.12 | 12.80 | 12.83 | 12.61 | qfq | 4,730,800 | 61,166,444 | -1.76% |
| 2025-06-19 | 13.27 | 13.32 | 13.02 | 13.06 | 12.84 | qfq | 5,318,400 | 70,016,405 | -1.66% |
| 2025-06-18 | 13.27 | 13.34 | 13.16 | 13.28 | 13.05 | qfq | 5,753,800 | 76,177,860 | -0.60% |
| 2025-06-17 | 13.62 | 13.70 | 13.28 | 13.36 | 13.13 | qfq | 6,584,860 | 88,188,221 | -1.62% |
| 2025-06-16 | 13.21 | 13.74 | 13.01 | 13.58 | 13.35 | qfq | 10,455,400 | 141,650,542 | 2.88% |
| 2025-06-13 | 13.61 | 13.65 | 13.15 | 13.20 | 12.98 | qfq | 8,551,899 | 114,126,072 | -3.15% |
| 2025-06-12 | 13.55 | 13.65 | 13.44 | 13.63 | 13.40 | qfq | 5,504,645 | 74,610,298 | 0.66% |
| 2025-06-11 | 13.40 | 13.65 | 13.30 | 13.54 | 13.31 | qfq | 5,733,300 | 77,791,241 | 0.89% |
| 2025-06-10 | 13.65 | 13.77 | 13.25 | 13.42 | 13.19 | qfq | 7,719,200 | 104,023,954 | -1.97% |
| 2025-06-09 | 13.29 | 13.74 | 13.28 | 13.69 | 13.46 | qfq | 10,204,210 | 138,523,950 | 3.17% |
| 2025-06-06 | 13.44 | 13.52 | 13.24 | 13.27 | 13.04 | qfq | 7,537,200 | 100,587,252 | -1.56% |
| 2025-06-05 | 13.52 | 13.70 | 13.35 | 13.48 | 13.25 | qfq | 7,142,560 | 96,227,668 | -0.37% |
| 2025-06-04 | 13.25 | 13.62 | 13.19 | 13.53 | 13.30 | qfq | 8,762,466 | 117,657,038 | 1.58% |
| 2025-06-03 | 13.20 | 13.67 | 13.18 | 13.32 | 13.09 | qfq | 11,192,844 | 150,839,819 | 0.76% |
| 2025-05-30 | 13.50 | 13.60 | 13.20 | 13.22 | 13.00 | qfq | 10,486,700 | 140,022,175 | -2.51% |
| 2025-05-29 | 13.22 | 13.60 | 13.13 | 13.56 | 13.33 | qfq | 15,873,634 | 213,505,999 | 2.19% |
| 2025-05-28 | 13.69 | 13.83 | 13.13 | 13.27 | 13.04 | qfq | 25,065,979 | 334,248,829 | -5.48% |
| 2025-05-27 | 14.60 | 14.70 | 13.98 | 14.04 | 13.80 | qfq | 24,820,800 | 352,991,398 | -3.17% |
| 2025-05-26 | 14.28 | 14.79 | 14.16 | 14.50 | 14.25 | qfq | 20,787,400 | 299,557,702 | -0.75% |
| 2025-05-23 | 14.28 | 15.50 | 14.22 | 14.61 | 14.36 | qfq | 33,083,086 | 490,982,386 | 2.67% |
| 2025-05-22 | 14.86 | 14.89 | 14.21 | 14.23 | 13.99 | qfq | 17,033,465 | 247,110,769 | -2.93% |
| 2025-05-21 | 14.64 | 14.76 | 14.30 | 14.66 | 14.26 | qfq | 16,013,987 | 232,660,088 | 0.21% |
| 2025-05-20 | 14.18 | 14.77 | 14.10 | 14.63 | 14.23 | qfq | 20,428,170 | 297,521,108 | 2.67% |
| 2025-05-19 | 13.85 | 14.28 | 13.66 | 14.25 | 13.86 | qfq | 12,347,148 | 172,593,938 | 2.37% |
| 2025-05-16 | 13.82 | 14.07 | 13.63 | 13.92 | 13.54 | qfq | 11,358,444 | 158,056,884 | -0.78% |
| 2025-05-15 | 14.21 | 14.68 | 14.01 | 14.03 | 13.65 | qfq | 19,404,423 | 277,762,991 | -1.54% |
| 2025-05-14 | 13.90 | 14.25 | 13.83 | 14.25 | 13.86 | qfq | 15,032,909 | 211,088,414 | 2.00% |
| 2025-05-13 | 14.18 | 14.40 | 13.95 | 13.97 | 13.59 | qfq | 18,005,870 | 255,507,081 | -0.29% |
| 2025-05-12 | 14.15 | 14.19 | 13.88 | 14.01 | 13.63 | qfq | 10,667,944 | 149,124,341 | 0.36% |
| 2025-05-09 | 14.22 | 14.22 | 13.80 | 13.96 | 13.58 | qfq | 10,471,745 | 145,829,494 | -1.13% |
| 2025-05-08 | 13.87 | 14.17 | 13.76 | 14.12 | 13.73 | qfq | 18,900,000 | 265,756,917 | 1.51% |
| 2025-05-07 | 14.00 | 14.20 | 13.75 | 13.91 | 13.53 | qfq | 11,533,500 | 160,240,505 | -0.57% |
| 2025-05-06 | 13.74 | 14.02 | 13.74 | 13.99 | 13.61 | qfq | 12,664,300 | 176,309,253 | 1.67% |
| 2025-04-30 | 13.91 | 14.05 | 13.75 | 13.76 | 13.38 | qfq | 13,321,759 | 185,174,796 | -0.58% |
| 2025-04-29 | 13.77 | 13.95 | 13.55 | 13.84 | 13.46 | qfq | 12,440,800 | 171,882,015 | 0.65% |
| 2025-04-28 | 13.98 | 14.25 | 13.71 | 13.75 | 13.37 | qfq | 18,889,358 | 263,722,651 | 0.29% |
| 2025-04-25 | 13.88 | 14.03 | 13.69 | 13.71 | 13.33 | qfq | 15,950,378 | 221,077,470 | -0.58% |
| 2025-04-24 | 14.09 | 14.15 | 13.66 | 13.79 | 13.41 | qfq | 15,508,964 | 214,058,089 | -0.72% |
| 2025-04-23 | 14.12 | 14.75 | 13.85 | 13.89 | 13.51 | qfq | 26,121,632 | 369,245,324 | -1.42% |
| 2025-04-22 | 14.07 | 14.59 | 14.01 | 14.09 | 13.70 | qfq | 35,414,530 | 503,956,030 | -0.63% |
| 2025-04-21 | 13.03 | 14.50 | 13.03 | 14.18 | 13.79 | qfq | 41,653,130 | 583,080,595 | 6.14% |
| 2025-04-18 | 13.22 | 13.75 | 13.00 | 13.36 | 12.99 | qfq | 33,104,683 | 440,148,183 | 5.70% |
| 2025-04-17 | 12.69 | 12.99 | 12.43 | 12.64 | 12.29 | qfq | 15,816,799 | 201,367,988 | 0.40% |
| 2025-04-16 | 13.21 | 13.50 | 12.51 | 12.59 | 12.24 | qfq | 20,431,551 | 265,119,768 | -2.18% |
| 2025-04-15 | 12.89 | 13.14 | 12.54 | 12.87 | 12.52 | qfq | 23,642,744 | 302,209,448 | -1.68% |
| 2025-04-14 | 12.93 | 13.80 | 12.71 | 13.09 | 12.73 | qfq | 35,436,014 | 468,635,911 | 1.16% |
| 2025-04-11 | 12.51 | 12.97 | 12.13 | 12.94 | 12.59 | qfq | 29,199,439 | 366,566,606 | 4.44% |
| 2025-04-10 | 11.33 | 12.39 | 11.33 | 12.39 | 12.05 | qfq | 13,957,190 | 168,664,074 | 10.04% |
| 2025-04-09 | 10.50 | 11.30 | 9.93 | 11.26 | 10.95 | qfq | 10,582,519 | 112,714,459 | 4.07% |
| 2025-04-08 | 10.97 | 11.37 | 10.56 | 10.82 | 10.52 | qfq | 11,020,131 | 119,966,894 | -4.84% |
| 2025-04-07 | 11.72 | 12.09 | 11.37 | 11.37 | 11.06 | qfq | 6,391,002 | 73,419,685 | -9.98% |
| 2025-04-03 | 12.45 | 12.88 | 12.40 | 12.63 | 12.28 | qfq | 7,150,539 | 90,545,995 | 0.88% |
| 2025-04-02 | 12.83 | 13.01 | 12.49 | 12.52 | 12.18 | qfq | 9,676,000 | 122,950,388 | -3.17% |
| 2025-04-01 | 12.67 | 13.00 | 12.56 | 12.93 | 12.58 | qfq | 9,615,999 | 123,376,697 | 2.38% |
| 2025-03-31 | 13.00 | 13.00 | 12.35 | 12.63 | 12.28 | qfq | 12,289,700 | 154,563,949 | -3.07% |
| 2025-03-28 | 12.83 | 13.29 | 12.77 | 13.03 | 12.67 | qfq | 12,963,100 | 168,998,769 | 1.96% |
| 2025-03-27 | 12.65 | 12.95 | 12.50 | 12.78 | 12.43 | qfq | 4,764,843 | 60,871,712 | 0.71% |
| 2025-03-26 | 12.63 | 12.77 | 12.57 | 12.69 | 12.34 | qfq | 3,275,045 | 41,585,720 | 0.79% |
| 2025-03-25 | 12.66 | 12.71 | 12.41 | 12.59 | 12.24 | qfq | 4,809,665 | 60,446,851 | -0.79% |
| 2025-03-24 | 12.88 | 13.02 | 12.42 | 12.69 | 12.34 | qfq | 7,715,600 | 97,694,828 | -1.48% |
| 2025-03-21 | 13.08 | 13.12 | 12.86 | 12.88 | 12.53 | qfq | 5,038,389 | 65,205,162 | -1.45% |
| 2025-03-20 | 13.18 | 13.26 | 13.03 | 13.07 | 12.71 | qfq | 4,131,619 | 54,309,017 | -0.68% |
| 2025-03-19 | 13.37 | 13.37 | 13.13 | 13.16 | 12.80 | qfq | 4,740,800 | 62,604,185 | -1.64% |
| 2025-03-18 | 13.30 | 13.45 | 13.23 | 13.38 | 13.01 | qfq | 5,281,710 | 70,554,117 | 0.53% |
| 2025-03-17 | 13.39 | 13.45 | 13.27 | 13.31 | 12.95 | qfq | 5,808,400 | 77,411,059 | -0.37% |
| 2025-03-14 | 13.08 | 13.43 | 13.00 | 13.36 | 12.99 | qfq | 7,234,800 | 96,057,338 | 2.22% |
| 2025-03-13 | 13.35 | 13.35 | 12.92 | 13.07 | 12.71 | qfq | 6,503,100 | 85,002,443 | -2.17% |
| 2025-03-12 | 13.39 | 13.49 | 13.26 | 13.36 | 12.99 | qfq | 6,523,208 | 87,227,409 | 0.53% |
| 2025-03-11 | 13.14 | 13.31 | 13.04 | 13.29 | 12.93 | qfq | 5,009,809 | 65,966,117 | 0.23% |
| 2025-03-10 | 13.47 | 13.48 | 13.19 | 13.26 | 12.90 | qfq | 6,071,400 | 80,830,729 | -1.49% |
| 2025-03-07 | 13.64 | 13.77 | 13.35 | 13.46 | 13.09 | qfq | 8,379,778 | 113,740,129 | -1.97% |
| 2025-03-06 | 13.26 | 13.79 | 13.23 | 13.73 | 13.35 | qfq | 12,015,996 | 163,805,761 | 4.33% |
| 2025-03-05 | 13.08 | 13.29 | 12.83 | 13.16 | 12.80 | qfq | 6,259,900 | 81,514,504 | 0.53% |
| 2025-03-04 | 12.91 | 13.20 | 12.86 | 13.09 | 12.73 | qfq | 5,153,800 | 67,254,646 | 0.93% |
| 2025-03-03 | 12.91 | 13.28 | 12.77 | 12.97 | 12.61 | qfq | 8,896,660 | 116,466,518 | 0.93% |
| 2025-02-28 | 13.55 | 13.59 | 12.82 | 12.85 | 12.50 | qfq | 9,399,726 | 123,844,727 | -6.00% |
| 2025-02-27 | 13.78 | 13.94 | 13.40 | 13.67 | 13.30 | qfq | 9,286,626 | 127,054,727 | -0.80% |
| 2025-02-26 | 13.70 | 13.93 | 13.64 | 13.78 | 13.40 | qfq | 10,518,278 | 144,930,365 | 0.58% |
| 2025-02-25 | 13.69 | 13.85 | 13.55 | 13.70 | 13.32 | qfq | 6,673,860 | 91,557,655 | -0.65% |
| 2025-02-24 | 13.88 | 13.94 | 13.63 | 13.79 | 13.41 | qfq | 8,754,918 | 120,600,695 | -0.79% |
| 2025-02-21 | 14.11 | 14.12 | 13.65 | 13.90 | 13.52 | qfq | 9,446,777 | 130,817,210 | -0.57% |
| 2025-02-20 | 13.74 | 14.03 | 13.74 | 13.98 | 13.60 | qfq | 9,080,136 | 126,561,295 | 1.30% |
| 2025-02-19 | 13.33 | 13.84 | 13.28 | 13.80 | 13.42 | qfq | 8,953,604 | 122,310,177 | 3.60% |
| 2025-02-18 | 13.85 | 13.88 | 13.29 | 13.32 | 12.95 | qfq | 9,541,643 | 129,522,814 | -4.03% |
| 2025-02-17 | 13.80 | 14.00 | 13.75 | 13.88 | 13.50 | qfq | 7,453,599 | 103,584,673 | 0.65% |
| 2025-02-14 | 13.70 | 13.84 | 13.46 | 13.79 | 13.41 | qfq | 8,524,252 | 116,678,478 | 0.44% |
| 2025-02-13 | 13.90 | 14.03 | 13.70 | 13.73 | 13.35 | qfq | 8,432,413 | 116,854,530 | -1.15% |
| 2025-02-12 | 13.87 | 14.05 | 13.80 | 13.89 | 13.51 | qfq | 9,834,509 | 136,675,090 | -0.43% |
| 2025-02-11 | 14.02 | 14.12 | 13.88 | 13.95 | 13.57 | qfq | 9,373,000 | 130,843,274 | -0.71% |
| 2025-02-10 | 13.76 | 14.07 | 13.66 | 14.05 | 13.66 | qfq | 11,925,720 | 166,182,320 | 1.44% |
| 2025-02-07 | 13.65 | 14.20 | 13.55 | 13.85 | 13.47 | qfq | 17,092,883 | 237,017,701 | 0.65% |
| 2025-02-06 | 13.20 | 13.98 | 13.00 | 13.76 | 13.38 | qfq | 15,934,080 | 216,938,276 | 2.92% |
| 2025-02-05 | 13.06 | 13.51 | 13.01 | 13.37 | 13.00 | qfq | 11,465,000 | 152,247,966 | 3.97% |
| 2025-01-27 | 13.11 | 13.26 | 12.86 | 12.86 | 12.51 | qfq | 6,447,800 | 84,082,489 | -1.15% |
| 2025-01-24 | 12.43 | 13.03 | 12.40 | 13.01 | 12.65 | qfq | 9,544,172 | 122,065,754 | 4.08% |
| 2025-01-23 | 12.61 | 12.87 | 12.49 | 12.50 | 12.16 | qfq | 6,019,199 | 76,500,461 | 0.08% |
| 2025-01-22 | 12.66 | 12.68 | 12.47 | 12.49 | 12.15 | qfq | 4,224,000 | 53,065,520 | -1.81% |
| 2025-01-21 | 12.86 | 12.94 | 12.62 | 12.72 | 12.37 | qfq | 4,427,199 | 56,346,214 | -0.55% |
| 2025-01-20 | 12.91 | 12.99 | 12.60 | 12.79 | 12.44 | qfq | 5,946,800 | 76,098,062 | 0.31% |
| 2025-01-17 | 12.83 | 12.90 | 12.67 | 12.75 | 12.40 | qfq | 4,917,099 | 62,863,423 | -1.09% |
| 2025-01-16 | 12.74 | 13.10 | 12.71 | 12.89 | 12.54 | qfq | 8,574,673 | 110,443,096 | 1.42% |
| 2025-01-15 | 12.70 | 12.88 | 12.57 | 12.71 | 12.36 | qfq | 9,049,500 | 115,210,894 | 1.11% |
| 2025-01-14 | 11.90 | 12.57 | 11.90 | 12.57 | 12.23 | qfq | 9,667,817 | 118,966,267 | 6.35% |
| 2025-01-13 | 11.81 | 11.94 | 11.48 | 11.82 | 11.50 | qfq | 5,326,600 | 62,564,198 | -0.84% |
| 2025-01-10 | 12.35 | 12.52 | 11.90 | 11.92 | 11.59 | qfq | 5,708,279 | 69,614,262 | -4.49% |
| 2025-01-09 | 12.35 | 12.58 | 12.25 | 12.48 | 12.14 | qfq | 5,523,300 | 68,843,454 | 0.24% |
| 2025-01-08 | 12.12 | 12.53 | 11.98 | 12.45 | 12.11 | qfq | 8,124,140 | 99,677,899 | 1.97% |
| 2025-01-07 | 11.88 | 12.23 | 11.87 | 12.21 | 11.88 | qfq | 6,380,100 | 76,694,633 | 2.69% |
| 2025-01-06 | 12.01 | 12.05 | 11.53 | 11.89 | 11.56 | qfq | 7,953,799 | 94,162,365 | -1.33% |
| 2025-01-03 | 12.68 | 12.89 | 12.00 | 12.05 | 11.72 | qfq | 9,166,900 | 112,845,694 | -5.27% |
| 2025-01-02 | 12.80 | 13.18 | 12.58 | 12.72 | 12.37 | qfq | 10,335,701 | 133,199,649 | 0.32% |
| 2024-12-31 | 13.30 | 13.45 | 12.68 | 12.68 | 12.33 | qfq | 11,563,725 | 150,440,743 | -5.37% |
| 2024-12-30 | 13.52 | 13.72 | 13.31 | 13.40 | 13.03 | qfq | 6,310,612 | 84,983,453 | -1.47% |
| 2024-12-27 | 13.78 | 13.84 | 13.49 | 13.60 | 13.23 | qfq | 10,353,985 | 141,415,231 | -1.09% |
| 2024-12-26 | 13.63 | 14.18 | 13.58 | 13.75 | 13.37 | qfq | 9,839,040 | 137,033,044 | 1.10% |
| 2024-12-25 | 14.14 | 14.22 | 13.42 | 13.60 | 13.23 | qfq | 11,264,000 | 154,094,819 | -4.83% |
| 2024-12-24 | 14.10 | 14.35 | 13.81 | 14.29 | 13.90 | qfq | 14,322,450 | 201,833,091 | 1.85% |
| 2024-12-23 | 15.08 | 15.38 | 14.03 | 14.03 | 13.65 | qfq | 27,937,250 | 406,731,854 | -10.01% |
| 2024-12-20 | 15.00 | 16.36 | 15.00 | 15.59 | 15.16 | qfq | 37,073,899 | 592,666,284 | 4.84% |
| 2024-12-19 | 14.44 | 14.88 | 14.22 | 14.87 | 14.46 | qfq | 8,740,180 | 127,302,148 | 1.57% |
| 2024-12-18 | 14.54 | 14.86 | 14.21 | 14.64 | 14.24 | qfq | 8,931,899 | 130,620,685 | 1.17% |
| 2024-12-17 | 15.30 | 15.38 | 14.33 | 14.47 | 14.07 | qfq | 15,001,273 | 222,584,016 | -6.22% |
| 2024-12-16 | 15.90 | 15.96 | 15.25 | 15.43 | 14.83 | qfq | 14,615,321 | 226,913,585 | -3.50% |
| 2024-12-13 | 15.82 | 16.33 | 15.76 | 15.99 | 15.37 | qfq | 22,951,934 | 370,224,431 | 0.06% |
| 2024-12-12 | 15.99 | 16.06 | 15.63 | 15.98 | 15.36 | qfq | 13,054,225 | 206,830,506 | -0.31% |
| 2024-12-11 | 16.09 | 16.40 | 15.70 | 16.03 | 15.41 | qfq | 17,551,989 | 280,066,248 | -1.35% |
| 2024-12-10 | 15.72 | 16.29 | 15.45 | 16.25 | 15.62 | qfq | 30,512,867 | 486,274,581 | 5.45% |
| 2024-12-09 | 15.51 | 15.56 | 15.19 | 15.41 | 14.82 | qfq | 12,427,986 | 190,884,904 | -1.09% |
| 2024-12-06 | 15.99 | 15.99 | 15.50 | 15.58 | 14.98 | qfq | 16,291,222 | 255,316,460 | -1.83% |
| 2024-12-05 | 15.29 | 15.88 | 15.11 | 15.87 | 15.26 | qfq | 20,117,428 | 316,499,256 | 3.86% |
| 2024-12-04 | 15.50 | 15.71 | 15.13 | 15.28 | 14.69 | qfq | 19,617,622 | 301,776,663 | -2.98% |
| 2024-12-03 | 16.89 | 16.89 | 15.68 | 15.75 | 15.14 | qfq | 33,552,186 | 542,622,091 | -4.37% |
| 2024-12-02 | 16.31 | 16.53 | 16.00 | 16.47 | 15.83 | qfq | 27,144,246 | 441,431,096 | 0.80% |
| 2024-11-29 | 15.72 | 16.67 | 15.61 | 16.34 | 15.71 | qfq | 38,223,170 | 616,810,346 | 3.75% |
| 2024-11-28 | 15.50 | 15.85 | 15.21 | 15.75 | 15.14 | qfq | 22,714,100 | 353,443,895 | 1.81% |
| 2024-11-27 | 14.54 | 15.47 | 14.35 | 15.47 | 14.87 | qfq | 15,117,081 | 225,617,425 | 4.46% |
| 2024-11-26 | 15.41 | 15.75 | 14.79 | 14.81 | 14.24 | qfq | 16,380,208 | 249,139,119 | -4.02% |
| 2024-11-25 | 15.18 | 15.49 | 14.85 | 15.43 | 14.83 | qfq | 16,200,657 | 246,938,956 | 1.45% |
| 2024-11-22 | 15.86 | 15.95 | 15.20 | 15.21 | 14.62 | qfq | 28,417,694 | 442,447,853 | -2.19% |
| 2024-11-21 | 15.45 | 15.82 | 15.13 | 15.55 | 14.95 | qfq | 24,386,429 | 376,537,497 | 0.32% |
| 2024-11-20 | 15.05 | 15.69 | 14.86 | 15.50 | 14.90 | qfq | 28,670,680 | 438,836,740 | 1.97% |
| 2024-11-19 | 14.04 | 15.27 | 14.04 | 15.20 | 14.61 | qfq | 28,598,080 | 425,903,660 | 8.65% |
| 2024-11-18 | 14.69 | 14.74 | 13.70 | 13.99 | 13.45 | qfq | 13,713,344 | 192,272,536 | -3.65% |
| 2024-11-15 | 14.49 | 15.03 | 14.35 | 14.52 | 13.96 | qfq | 15,807,974 | 233,329,669 | 0.07% |
| 2024-11-14 | 14.80 | 15.26 | 14.46 | 14.51 | 13.95 | qfq | 19,491,399 | 290,643,527 | -2.81% |
| 2024-11-13 | 14.53 | 15.15 | 14.49 | 14.93 | 14.35 | qfq | 19,369,269 | 288,161,216 | 1.84% |
| 2024-11-12 | 14.88 | 15.20 | 14.56 | 14.66 | 14.09 | qfq | 17,157,411 | 255,421,575 | -2.59% |
| 2024-11-11 | 14.70 | 15.17 | 14.49 | 15.05 | 14.47 | qfq | 26,172,046 | 385,478,738 | 0.60% |
| 2024-11-08 | 15.35 | 15.73 | 14.88 | 14.96 | 14.38 | qfq | 30,758,813 | 467,589,890 | -2.35% |
| 2024-11-07 | 14.52 | 16.00 | 14.34 | 15.32 | 14.73 | qfq | 39,692,514 | 603,713,456 | 5.00% |
| 2024-11-06 | 14.39 | 14.86 | 14.25 | 14.59 | 14.03 | qfq | 30,934,475 | 449,651,785 | 0.90% |
| 2024-11-05 | 14.41 | 14.64 | 14.00 | 14.46 | 13.90 | qfq | 44,243,060 | 635,921,066 | 1.90% |
| 2024-11-04 | 12.98 | 14.19 | 12.96 | 14.19 | 13.64 | qfq | 38,743,595 | 532,395,886 | 10.00% |
| 2024-11-01 | 12.60 | 13.00 | 12.18 | 12.90 | 12.40 | qfq | 24,492,438 | 310,713,002 | 2.38% |
| 2024-10-31 | 12.19 | 12.66 | 12.15 | 12.60 | 12.11 | qfq | 13,577,738 | 169,465,365 | 2.69% |
| 2024-10-30 | 12.40 | 12.53 | 12.12 | 12.27 | 11.80 | qfq | 9,322,460 | 114,769,783 | -1.84% |
| 2024-10-29 | 12.78 | 12.85 | 12.45 | 12.50 | 12.02 | qfq | 12,774,974 | 160,823,166 | -1.65% |
| 2024-10-28 | 12.32 | 12.73 | 12.28 | 12.71 | 12.22 | qfq | 13,976,786 | 175,347,770 | 3.00% |
| 2024-10-25 | 12.25 | 12.45 | 12.19 | 12.34 | 11.86 | qfq | 10,942,721 | 134,693,289 | 0.41% |
| 2024-10-24 | 12.48 | 12.49 | 12.21 | 12.29 | 11.82 | qfq | 7,382,639 | 90,807,604 | -1.44% |
| 2024-10-23 | 12.72 | 12.72 | 12.40 | 12.47 | 11.99 | qfq | 12,825,450 | 160,810,474 | -2.04% |
| 2024-10-22 | 12.22 | 12.87 | 12.22 | 12.73 | 12.24 | qfq | 18,786,529 | 237,462,855 | 3.41% |
| 2024-10-21 | 12.22 | 12.48 | 12.18 | 12.31 | 11.83 | qfq | 12,902,903 | 159,125,748 | 1.15% |
| 2024-10-18 | 11.85 | 12.37 | 11.78 | 12.17 | 11.70 | qfq | 12,658,000 | 153,097,328 | 1.84% |
| 2024-10-17 | 12.07 | 12.28 | 11.92 | 11.95 | 11.49 | qfq | 8,789,465 | 106,402,596 | -0.33% |
| 2024-10-16 | 12.00 | 12.24 | 11.88 | 11.99 | 11.53 | qfq | 8,840,424 | 106,544,419 | -2.12% |
| 2024-10-15 | 12.11 | 12.64 | 12.08 | 12.25 | 11.78 | qfq | 13,322,517 | 165,163,366 | -0.08% |
| 2024-10-14 | 12.10 | 12.33 | 11.76 | 12.26 | 11.79 | qfq | 9,884,805 | 119,585,848 | 1.41% |
| 2024-10-11 | 12.11 | 12.54 | 11.80 | 12.09 | 11.62 | qfq | 12,080,621 | 147,555,949 | -1.06% |
| 2024-10-10 | 12.61 | 12.89 | 12.05 | 12.22 | 11.75 | qfq | 14,502,889 | 179,752,472 | -3.09% |
| 2024-10-09 | 13.55 | 13.55 | 12.61 | 12.61 | 12.12 | qfq | 24,072,278 | 311,183,304 | -9.99% |
| 2024-10-08 | 14.90 | 14.90 | 13.11 | 14.01 | 13.47 | qfq | 39,832,152 | 561,071,630 | 3.32% |
| 2024-09-30 | 13.25 | 13.59 | 12.67 | 13.56 | 13.04 | qfq | 36,259,853 | 475,914,988 | 9.35% |
| 2024-09-27 | 11.76 | 12.54 | 11.69 | 12.40 | 11.92 | qfq | 29,060,689 | 351,618,809 | 5.08% |
| 2024-09-26 | 11.56 | 11.91 | 11.50 | 11.80 | 11.34 | qfq | 28,798,450 | 336,611,187 | 1.11% |
| 2024-09-25 | 11.18 | 11.99 | 11.11 | 11.67 | 11.22 | qfq | 33,121,211 | 381,112,676 | 4.10% |
| 2024-09-24 | 11.17 | 11.29 | 10.78 | 11.21 | 10.78 | qfq | 25,653,551 | 283,950,716 | 0.36% |
| 2024-09-23 | 11.36 | 11.73 | 10.82 | 11.17 | 10.74 | qfq | 35,857,800 | 403,038,050 | 1.92% |
| 2024-09-20 | 10.01 | 10.96 | 9.94 | 10.96 | 10.54 | qfq | 13,976,277 | 146,979,612 | 10.04% |
| 2024-09-19 | 9.60 | 10.02 | 9.55 | 9.96 | 9.58 | qfq | 5,086,800 | 50,162,567 | 4.62% |
| 2024-09-18 | 9.67 | 9.71 | 9.37 | 9.52 | 9.15 | qfq | 2,760,000 | 26,201,401 | -1.55% |
| 2024-09-13 | 9.89 | 9.97 | 9.67 | 9.67 | 9.30 | qfq | 2,597,400 | 25,416,714 | -2.32% |
| 2024-09-12 | 9.97 | 10.13 | 9.90 | 9.90 | 9.52 | qfq | 2,490,200 | 24,936,473 | -0.70% |
| 2024-09-11 | 10.23 | 10.23 | 9.93 | 9.97 | 9.59 | qfq | 3,606,030 | 36,103,301 | -2.16% |
| 2024-09-10 | 10.02 | 10.26 | 9.92 | 10.19 | 9.80 | qfq | 4,776,370 | 48,197,666 | 2.00% |
| 2024-09-09 | 9.97 | 10.11 | 9.87 | 9.99 | 9.60 | qfq | 2,631,500 | 26,303,707 | -0.50% |
| 2024-09-06 | 10.24 | 10.33 | 10.02 | 10.04 | 9.65 | qfq | 3,347,800 | 33,980,210 | -2.14% |
| 2024-09-05 | 10.02 | 10.28 | 9.99 | 10.26 | 9.86 | qfq | 4,889,599 | 49,913,286 | 2.40% |
| 2024-09-04 | 10.07 | 10.18 | 10.01 | 10.02 | 9.63 | qfq | 2,928,280 | 29,529,656 | -1.57% |
| 2024-09-03 | 10.07 | 10.44 | 10.04 | 10.18 | 9.79 | qfq | 5,068,281 | 51,771,715 | 2.21% |
| 2024-09-02 | 10.24 | 10.28 | 9.94 | 9.96 | 9.58 | qfq | 3,270,200 | 32,986,656 | -2.73% |
| 2024-08-30 | 9.88 | 10.34 | 9.84 | 10.24 | 9.84 | qfq | 5,359,400 | 54,540,149 | 3.54% |
| 2024-08-29 | 9.55 | 9.90 | 9.53 | 9.89 | 9.51 | qfq | 3,615,998 | 35,349,181 | 2.38% |
| 2024-08-28 | 9.51 | 9.73 | 9.36 | 9.66 | 9.29 | qfq | 3,398,391 | 32,562,255 | 2.01% |
| 2024-08-27 | 9.78 | 9.78 | 9.45 | 9.47 | 9.10 | qfq | 2,755,900 | 26,342,548 | -2.47% |
| 2024-08-26 | 9.68 | 9.80 | 9.58 | 9.71 | 9.34 | qfq | 2,383,969 | 23,145,567 | 0.83% |
| 2024-08-23 | 9.78 | 9.80 | 9.52 | 9.63 | 9.26 | qfq | 3,793,470 | 36,584,185 | -1.43% |
| 2024-08-22 | 9.94 | 10.22 | 9.75 | 9.77 | 9.39 | qfq | 4,564,424 | 45,294,337 | -2.40% |
| 2024-08-21 | 10.20 | 10.50 | 9.98 | 10.01 | 9.62 | qfq | 6,615,852 | 67,311,713 | -3.00% |
| 2024-08-20 | 10.15 | 10.49 | 9.99 | 10.32 | 9.92 | qfq | 8,627,572 | 88,592,176 | 1.08% |
| 2024-08-19 | 10.25 | 10.39 | 10.16 | 10.21 | 9.82 | qfq | 5,227,000 | 53,521,663 | -1.83% |
| 2024-08-16 | 10.57 | 10.65 | 10.36 | 10.40 | 10.00 | qfq | 3,189,095 | 33,374,641 | -1.61% |
| 2024-08-15 | 10.40 | 10.73 | 10.26 | 10.57 | 10.16 | qfq | 5,289,700 | 55,746,727 | 1.63% |
| 2024-08-14 | 10.37 | 10.53 | 10.32 | 10.40 | 10.00 | qfq | 2,945,465 | 30,693,766 | 0.29% |
| 2024-08-13 | 10.35 | 10.40 | 10.25 | 10.37 | 9.97 | qfq | 2,845,200 | 29,378,948 | -0.10% |
| 2024-08-12 | 10.48 | 10.53 | 10.31 | 10.38 | 9.98 | qfq | 2,546,999 | 26,456,747 | -1.14% |
| 2024-08-09 | 10.66 | 10.74 | 10.50 | 10.50 | 10.09 | qfq | 3,376,189 | 35,795,208 | -1.32% |
| 2024-08-08 | 10.51 | 10.72 | 10.41 | 10.64 | 10.23 | qfq | 4,374,462 | 46,295,140 | 0.57% |
| 2024-08-07 | 10.60 | 10.68 | 10.51 | 10.58 | 10.17 | qfq | 3,332,921 | 35,227,481 | -0.38% |
| 2024-08-06 | 10.37 | 10.68 | 10.37 | 10.62 | 10.21 | qfq | 5,418,500 | 57,258,915 | 2.51% |
| 2024-08-05 | 10.35 | 10.73 | 10.32 | 10.36 | 9.96 | qfq | 5,990,066 | 63,124,826 | -0.86% |
| 2024-08-02 | 10.51 | 10.70 | 10.44 | 10.45 | 10.05 | qfq | 4,997,689 | 52,906,219 | -1.42% |
| 2024-08-01 | 10.60 | 10.75 | 10.53 | 10.60 | 10.19 | qfq | 5,717,864 | 60,726,644 | 0.19% |
| 2024-07-31 | 10.24 | 10.59 | 10.09 | 10.58 | 10.17 | qfq | 7,531,649 | 78,360,264 | 5.27% |
| 2024-07-30 | 9.93 | 10.10 | 9.88 | 10.05 | 9.66 | qfq | 3,375,100 | 33,805,905 | 1.21% |
| 2024-07-29 | 9.97 | 9.99 | 9.79 | 9.93 | 9.55 | qfq | 3,600,300 | 35,653,477 | -0.10% |
| 2024-07-26 | 9.81 | 9.96 | 9.81 | 9.94 | 9.56 | qfq | 3,031,699 | 30,033,910 | 1.33% |
| 2024-07-25 | 9.65 | 9.93 | 9.60 | 9.81 | 9.43 | qfq | 3,633,908 | 35,637,639 | 1.24% |
| 2024-07-24 | 9.87 | 9.94 | 9.66 | 9.69 | 9.32 | qfq | 4,533,707 | 44,253,218 | -2.22% |
| 2024-07-23 | 10.09 | 10.20 | 9.91 | 9.91 | 9.53 | qfq | 4,022,052 | 40,427,375 | -2.27% |
| 2024-07-22 | 9.99 | 10.23 | 9.87 | 10.14 | 9.75 | qfq | 5,898,900 | 59,468,569 | 1.50% |
| 2024-07-19 | 10.04 | 10.12 | 9.90 | 9.99 | 9.60 | qfq | 4,590,760 | 46,042,309 | -0.40% |
| 2024-07-18 | 10.01 | 10.07 | 9.80 | 10.03 | 9.64 | qfq | 4,357,200 | 43,206,677 | -0.10% |
| 2024-07-17 | 10.08 | 10.20 | 10.03 | 10.04 | 9.65 | qfq | 3,963,166 | 40,053,334 | -0.40% |
| 2024-07-16 | 10.09 | 10.20 | 9.99 | 10.08 | 9.69 | qfq | 4,383,600 | 44,105,265 | -0.40% |
| 2024-07-15 | 10.32 | 10.32 | 10.09 | 10.12 | 9.73 | qfq | 3,864,277 | 39,251,173 | -1.56% |
| 2024-07-12 | 10.48 | 10.57 | 10.23 | 10.28 | 9.88 | qfq | 5,534,427 | 57,529,016 | -1.81% |
| 2024-07-11 | 10.26 | 10.54 | 10.26 | 10.47 | 10.07 | qfq | 7,749,741 | 80,713,969 | 3.46% |
| 2024-07-10 | 10.35 | 10.43 | 9.97 | 10.12 | 9.73 | qfq | 11,049,221 | 112,116,243 | -5.07% |
| 2024-07-09 | 10.65 | 10.74 | 10.28 | 10.66 | 10.25 | qfq | 6,030,755 | 63,564,235 | 0.76% |
| 2024-07-08 | 11.00 | 11.04 | 10.56 | 10.58 | 10.17 | qfq | 4,878,482 | 52,431,872 | -4.43% |
| 2024-07-05 | 10.80 | 11.12 | 10.65 | 11.07 | 10.64 | qfq | 5,011,800 | 54,711,767 | 2.50% |
| 2024-07-04 | 11.10 | 11.16 | 10.75 | 10.80 | 10.38 | qfq | 4,956,082 | 54,124,378 | -2.96% |
| 2024-07-03 | 11.19 | 11.28 | 11.11 | 11.13 | 10.70 | qfq | 4,033,556 | 45,158,584 | -0.54% |
| 2024-07-02 | 11.16 | 11.32 | 11.12 | 11.19 | 10.76 | qfq | 4,277,700 | 48,041,586 | 0.36% |
| 2024-07-01 | 11.10 | 11.22 | 10.93 | 11.15 | 10.72 | qfq | 4,184,600 | 46,373,731 | 0.18% |
| 2024-06-28 | 11.17 | 11.34 | 11.10 | 11.13 | 10.70 | qfq | 5,499,645 | 61,771,369 | -0.45% |
| 2024-06-27 | 11.25 | 11.48 | 11.15 | 11.18 | 10.75 | qfq | 7,715,070 | 87,459,513 | -1.15% |
| 2024-06-26 | 11.00 | 11.35 | 10.88 | 11.31 | 10.87 | qfq | 11,741,045 | 130,313,019 | 2.82% |
| 2024-06-25 | 10.97 | 11.13 | 10.81 | 11.00 | 10.58 | qfq | 4,999,982 | 54,916,863 | 0.09% |
| 2024-06-24 | 11.55 | 11.55 | 10.98 | 10.99 | 10.57 | qfq | 6,652,571 | 74,150,901 | -5.18% |
| 2024-06-21 | 11.70 | 11.74 | 11.50 | 11.59 | 11.14 | qfq | 3,738,200 | 43,443,289 | -0.77% |
| 2024-06-20 | 11.99 | 12.04 | 11.68 | 11.68 | 11.23 | qfq | 4,948,768 | 58,498,249 | -2.75% |
| 2024-06-19 | 12.30 | 12.36 | 12.01 | 12.01 | 11.55 | qfq | 4,289,850 | 52,032,130 | -2.36% |
| 2024-06-18 | 12.23 | 12.34 | 12.18 | 12.30 | 11.83 | qfq | 4,539,831 | 55,630,925 | 0.74% |
| 2024-06-17 | 12.44 | 12.44 | 12.19 | 12.21 | 11.74 | qfq | 4,167,689 | 51,141,621 | -1.93% |
| 2024-06-14 | 12.50 | 12.52 | 12.34 | 12.45 | 11.97 | qfq | 3,778,883 | 46,947,347 | -0.40% |
| 2024-06-13 | 12.64 | 12.77 | 12.45 | 12.50 | 12.02 | qfq | 4,214,300 | 52,923,926 | -1.42% |
| 2024-06-12 | 12.60 | 12.78 | 12.54 | 12.68 | 12.19 | qfq | 5,902,900 | 74,843,484 | 2.01% |
| 2024-06-11 | 12.23 | 12.52 | 12.05 | 12.43 | 11.95 | qfq | 4,605,668 | 56,785,460 | 0.49% |
| 2024-06-07 | 12.39 | 12.58 | 12.19 | 12.37 | 11.89 | qfq | 5,375,788 | 66,402,823 | 0.81% |
| 2024-06-06 | 12.86 | 13.01 | 12.05 | 12.27 | 11.80 | qfq | 9,507,271 | 118,045,764 | -4.51% |
| 2024-06-05 | 12.98 | 13.13 | 12.85 | 12.85 | 12.35 | qfq | 3,741,120 | 48,654,246 | -1.98% |
| 2024-06-04 | 13.10 | 13.15 | 12.78 | 13.11 | 12.60 | qfq | 4,255,700 | 55,317,821 | -0.46% |
| 2024-06-03 | 13.33 | 13.35 | 13.00 | 13.17 | 12.66 | qfq | 5,613,217 | 73,775,559 | -1.35% |
| 2024-05-31 | 13.25 | 13.41 | 13.20 | 13.35 | 12.83 | qfq | 4,498,400 | 59,880,406 | 1.14% |
| 2024-05-30 | 13.35 | 13.45 | 13.16 | 13.20 | 12.69 | qfq | 4,621,304 | 61,231,939 | -1.27% |
| 2024-05-29 | 13.41 | 13.50 | 13.30 | 13.37 | 12.85 | qfq | 5,090,083 | 68,176,338 | -0.30% |
| 2024-05-28 | 13.70 | 13.71 | 13.33 | 13.41 | 12.89 | qfq | 10,123,962 | 136,697,273 | -3.94% |
| 2024-05-27 | 13.88 | 14.15 | 13.55 | 13.96 | 13.42 | qfq | 12,578,406 | 174,239,165 | 2.80% |
| 2024-05-24 | 13.75 | 13.86 | 13.49 | 13.58 | 13.06 | qfq | 5,771,283 | 78,579,480 | -1.16% |
| 2024-05-23 | 14.15 | 14.15 | 13.73 | 13.74 | 13.21 | qfq | 7,899,000 | 109,546,669 | -3.03% |
| 2024-05-22 | 14.15 | 14.27 | 14.00 | 14.17 | 13.62 | qfq | 6,344,439 | 89,650,361 | -0.42% |
| 2024-05-21 | 13.94 | 14.75 | 13.83 | 14.23 | 13.68 | qfq | 14,328,217 | 205,444,926 | 2.23% |
| 2024-05-20 | 14.13 | 14.26 | 13.81 | 13.92 | 13.38 | qfq | 9,399,378 | 131,622,501 | -1.69% |
| 2024-05-17 | 14.23 | 14.28 | 13.98 | 14.16 | 13.61 | qfq | 7,064,164 | 99,518,823 | -0.77% |
| 2024-05-16 | 14.10 | 14.52 | 14.02 | 14.27 | 13.72 | qfq | 7,489,156 | 107,634,767 | 1.28% |
| 2024-05-15 | 14.18 | 14.28 | 14.00 | 14.09 | 13.55 | qfq | 4,849,997 | 68,619,986 | -0.91% |
| 2024-05-14 | 14.00 | 14.40 | 13.96 | 14.22 | 13.67 | qfq | 7,487,035 | 105,985,436 | 2.67% |
| 2024-05-13 | 14.25 | 14.25 | 13.78 | 13.85 | 13.32 | qfq | 8,292,311 | 115,562,156 | -3.82% |
| 2024-05-10 | 14.83 | 14.95 | 14.32 | 14.40 | 13.84 | qfq | 8,193,425 | 118,987,886 | -2.77% |
| 2024-05-09 | 14.73 | 14.94 | 14.72 | 14.81 | 14.24 | qfq | 5,999,153 | 89,056,522 | 0.61% |
| 2024-05-08 | 15.23 | 15.23 | 14.70 | 14.72 | 14.15 | qfq | 10,697,879 | 159,260,469 | -4.04% |
| 2024-05-07 | 15.44 | 15.65 | 15.30 | 15.34 | 14.75 | qfq | 9,790,214 | 151,182,278 | -0.20% |
| 2024-05-06 | 15.29 | 15.75 | 15.29 | 15.37 | 14.78 | qfq | 11,421,425 | 176,610,164 | 1.65% |
| 2024-04-30 | 15.39 | 15.39 | 14.94 | 15.12 | 14.54 | qfq | 12,395,943 | 187,689,960 | -3.69% |
| 2024-04-29 | 15.23 | 15.72 | 14.90 | 15.70 | 14.75 | qfq | 22,848,928 | 350,187,432 | -1.88% |
| 2024-04-26 | 15.63 | 16.14 | 15.60 | 16.00 | 15.03 | qfq | 10,443,621 | 166,140,838 | 2.63% |
| 2024-04-25 | 15.67 | 15.82 | 15.50 | 15.59 | 14.65 | qfq | 6,994,245 | 109,460,346 | -1.20% |
| 2024-04-24 | 15.35 | 15.80 | 15.35 | 15.78 | 14.83 | qfq | 8,862,689 | 138,291,276 | 2.94% |
| 2024-04-23 | 15.33 | 15.62 | 15.31 | 15.33 | 14.40 | qfq | 6,886,356 | 106,375,815 | 0.86% |
| 2024-04-22 | 15.14 | 15.34 | 14.80 | 15.20 | 14.28 | qfq | 6,152,096 | 93,091,373 | -0.78% |
| 2024-04-19 | 15.40 | 15.64 | 15.22 | 15.32 | 14.40 | qfq | 8,050,744 | 123,662,967 | -0.97% |
| 2024-04-18 | 15.46 | 15.94 | 15.25 | 15.47 | 14.54 | qfq | 11,139,926 | 174,304,506 | 0.06% |
| 2024-04-17 | 14.62 | 15.50 | 14.62 | 15.46 | 14.53 | qfq | 12,966,205 | 196,757,325 | 7.44% |
| 2024-04-16 | 15.00 | 15.21 | 14.30 | 14.39 | 13.52 | qfq | 13,392,702 | 195,749,172 | -5.52% |
| 2024-04-15 | 15.45 | 15.65 | 14.98 | 15.23 | 14.31 | qfq | 10,724,945 | 163,939,759 | -0.91% |
| 2024-04-12 | 15.58 | 15.69 | 15.35 | 15.37 | 14.44 | qfq | 5,756,992 | 89,198,752 | -1.09% |
| 2024-04-11 | 15.08 | 15.84 | 15.00 | 15.54 | 14.60 | qfq | 10,734,749 | 166,920,837 | 2.44% |
| 2024-04-10 | 15.88 | 15.95 | 15.00 | 15.17 | 14.25 | qfq | 13,808,012 | 211,833,748 | -4.89% |
| 2024-04-09 | 15.89 | 16.18 | 15.81 | 15.95 | 14.99 | qfq | 7,776,241 | 123,950,128 | 0.38% |
| 2024-04-08 | 16.71 | 16.72 | 15.85 | 15.89 | 14.93 | qfq | 13,604,913 | 219,316,254 | -4.91% |
| 2024-04-03 | 17.30 | 17.30 | 16.60 | 16.71 | 15.70 | qfq | 11,000,476 | 185,287,858 | -3.13% |
| 2024-04-02 | 17.58 | 17.58 | 17.10 | 17.25 | 16.21 | qfq | 13,336,373 | 230,372,280 | -1.93% |
| 2024-04-01 | 17.33 | 17.65 | 17.16 | 17.59 | 16.53 | qfq | 16,286,363 | 284,942,345 | 1.38% |
| 2024-03-29 | 16.79 | 17.36 | 16.69 | 17.35 | 16.30 | qfq | 13,914,477 | 238,110,332 | 3.09% |
| 2024-03-28 | 16.40 | 17.10 | 16.35 | 16.83 | 15.81 | qfq | 14,872,473 | 250,151,955 | 2.62% |
| 2024-03-27 | 17.38 | 17.47 | 16.40 | 16.40 | 15.41 | qfq | 16,759,564 | 283,330,918 | -6.07% |
| 2024-03-26 | 17.20 | 17.46 | 16.68 | 17.46 | 16.41 | qfq | 17,459,522 | 299,057,477 | 1.33% |
| 2024-03-25 | 18.01 | 18.06 | 17.22 | 17.23 | 16.19 | qfq | 24,125,118 | 426,423,778 | -5.28% |
| 2024-03-22 | 17.64 | 18.31 | 17.30 | 18.19 | 17.09 | qfq | 29,664,592 | 529,998,467 | 3.12% |
| 2024-03-21 | 17.56 | 17.95 | 17.43 | 17.64 | 16.58 | qfq | 21,857,535 | 385,780,667 | 1.26% |
| 2024-03-20 | 17.06 | 17.44 | 17.02 | 17.42 | 16.37 | qfq | 15,853,950 | 273,589,457 | 1.75% |
| 2024-03-19 | 16.98 | 17.30 | 16.93 | 17.12 | 16.09 | qfq | 17,796,071 | 305,369,048 | 0.12% |
| 2024-03-18 | 16.37 | 17.38 | 16.22 | 17.10 | 16.07 | qfq | 26,359,372 | 444,734,330 | 5.10% |
| 2024-03-15 | 16.12 | 16.28 | 15.99 | 16.27 | 15.29 | qfq | 8,495,275 | 136,958,873 | 0.62% |
| 2024-03-14 | 16.40 | 16.61 | 15.96 | 16.17 | 15.19 | qfq | 12,699,383 | 206,403,576 | -2.36% |
| 2024-03-13 | 16.45 | 16.73 | 16.29 | 16.56 | 15.56 | qfq | 14,923,695 | 246,256,271 | 0.73% |
| 2024-03-12 | 16.13 | 16.46 | 16.08 | 16.44 | 15.45 | qfq | 15,670,874 | 255,343,463 | 2.05% |
| 2024-03-11 | 15.87 | 16.11 | 15.83 | 16.11 | 15.14 | qfq | 12,441,181 | 198,945,056 | 0.81% |
| 2024-03-08 | 15.62 | 16.02 | 15.59 | 15.98 | 15.02 | qfq | 11,118,956 | 176,293,854 | 1.98% |
| 2024-03-07 | 15.99 | 16.12 | 15.54 | 15.67 | 14.72 | qfq | 14,426,148 | 228,312,867 | -1.07% |
| 2024-03-06 | 15.80 | 16.08 | 15.51 | 15.84 | 14.88 | qfq | 11,632,676 | 183,831,070 | -0.69% |
| 2024-03-05 | 16.18 | 16.28 | 15.83 | 15.95 | 14.99 | qfq | 13,423,695 | 215,504,081 | -3.10% |
| 2024-03-04 | 16.62 | 16.78 | 15.88 | 16.46 | 15.47 | qfq | 13,180,668 | 214,056,074 | -0.96% |
| 2024-03-01 | 16.09 | 16.62 | 16.01 | 16.62 | 15.62 | qfq | 14,082,545 | 229,929,453 | 3.29% |
| 2024-02-29 | 15.32 | 16.10 | 15.32 | 16.09 | 15.12 | qfq | 13,081,538 | 207,217,258 | 5.16% |
| 2024-02-28 | 16.80 | 17.01 | 15.21 | 15.30 | 14.38 | qfq | 20,722,906 | 336,628,615 | -8.27% |
| 2024-02-27 | 15.94 | 16.68 | 15.76 | 16.68 | 15.67 | qfq | 13,713,733 | 223,499,412 | 4.12% |
| 2024-02-26 | 16.01 | 16.21 | 15.78 | 16.02 | 15.05 | qfq | 16,647,874 | 266,048,671 | -0.19% |
| 2024-02-23 | 15.90 | 16.10 | 15.58 | 16.05 | 15.08 | qfq | 16,421,446 | 260,378,699 | 1.26% |
| 2024-02-22 | 15.27 | 16.12 | 15.26 | 15.85 | 14.89 | qfq | 17,952,745 | 283,191,238 | 4.14% |
| 2024-02-21 | 14.80 | 15.66 | 14.73 | 15.22 | 14.30 | qfq | 20,380,285 | 312,454,128 | 1.20% |
| 2024-02-20 | 14.99 | 15.08 | 14.67 | 15.04 | 14.13 | qfq | 15,438,230 | 229,687,148 | -0.46% |
| 2024-02-19 | 14.99 | 15.18 | 14.52 | 15.11 | 14.20 | qfq | 23,746,497 | 353,499,844 | 5.66% |
| 2024-02-08 | 13.30 | 14.32 | 12.66 | 14.30 | 13.44 | qfq | 26,137,596 | 352,805,174 | 9.83% |
| 2024-02-07 | 13.41 | 13.67 | 12.83 | 13.02 | 12.23 | qfq | 18,947,829 | 251,221,367 | -2.18% |
| 2024-02-06 | 12.40 | 13.63 | 11.81 | 13.31 | 12.51 | qfq | 19,876,536 | 252,746,522 | 7.34% |
| 2024-02-05 | 13.55 | 13.76 | 12.40 | 12.40 | 11.65 | qfq | 17,395,070 | 221,103,747 | -10.01% |
| 2024-02-02 | 14.48 | 14.88 | 13.16 | 13.78 | 12.95 | qfq | 14,293,037 | 200,896,687 | -4.90% |
| 2024-02-01 | 14.57 | 14.90 | 14.18 | 14.49 | 13.62 | qfq | 11,926,142 | 173,282,449 | -0.55% |
| 2024-01-31 | 15.17 | 15.44 | 14.48 | 14.57 | 13.69 | qfq | 12,895,284 | 192,869,093 | -4.02% |
| 2024-01-30 | 15.67 | 15.80 | 15.06 | 15.18 | 14.26 | qfq | 10,423,479 | 160,678,801 | -3.86% |
| 2024-01-29 | 16.48 | 16.48 | 15.72 | 15.79 | 14.84 | qfq | 12,699,579 | 202,487,415 | -3.60% |
| 2024-01-26 | 16.91 | 17.00 | 16.26 | 16.38 | 15.39 | qfq | 17,121,835 | 283,661,682 | -3.48% |
| 2024-01-25 | 17.25 | 17.39 | 16.04 | 16.97 | 15.95 | qfq | 21,058,527 | 352,306,346 | -1.51% |
| 2024-01-24 | 17.25 | 17.50 | 16.50 | 17.23 | 16.19 | qfq | 8,133,355 | 138,679,436 | 0.64% |
| 2024-01-23 | 16.97 | 17.27 | 16.77 | 17.12 | 16.09 | qfq | 10,587,849 | 180,392,645 | 1.24% |
| 2024-01-22 | 18.56 | 18.64 | 16.78 | 16.91 | 15.89 | qfq | 14,348,135 | 252,257,298 | -9.28% |
| 2024-01-19 | 18.46 | 19.20 | 18.45 | 18.64 | 17.52 | qfq | 8,825,589 | 166,068,982 | 0.87% |
| 2024-01-18 | 18.65 | 18.87 | 18.10 | 18.48 | 17.36 | qfq | 12,770,855 | 234,426,803 | -1.23% |
| 2024-01-17 | 19.11 | 19.27 | 18.71 | 18.71 | 17.58 | qfq | 5,893,072 | 112,095,548 | -2.14% |
| 2024-01-16 | 19.39 | 19.43 | 18.88 | 19.12 | 17.97 | qfq | 6,384,919 | 121,896,921 | -1.09% |
| 2024-01-15 | 19.17 | 19.61 | 19.10 | 19.33 | 18.16 | qfq | 9,120,195 | 176,662,069 | 0.73% |
| 2024-01-12 | 20.07 | 20.10 | 19.10 | 19.19 | 18.03 | qfq | 12,976,177 | 251,741,226 | -3.81% |
| 2024-01-11 | 19.48 | 20.05 | 19.48 | 19.95 | 18.75 | qfq | 7,234,800 | 143,587,485 | 2.52% |
| 2024-01-10 | 19.62 | 19.84 | 19.29 | 19.46 | 18.29 | qfq | 7,973,900 | 155,710,342 | -1.92% |
| 2024-01-09 | 19.79 | 20.24 | 19.72 | 19.84 | 18.64 | qfq | 6,677,700 | 132,937,798 | -0.40% |
| 2024-01-08 | 19.97 | 20.35 | 19.80 | 19.92 | 18.72 | qfq | 6,317,400 | 126,851,330 | -0.80% |
| 2024-01-05 | 20.53 | 20.58 | 19.98 | 20.08 | 18.87 | qfq | 6,439,500 | 130,586,136 | -2.43% |
| 2024-01-04 | 20.33 | 20.75 | 20.05 | 20.58 | 19.34 | qfq | 7,566,199 | 155,180,896 | 1.13% |
| 2024-01-03 | 20.30 | 20.50 | 20.00 | 20.35 | 19.12 | qfq | 5,615,000 | 114,003,094 | -0.05% |
| 2024-01-02 | 20.58 | 20.85 | 20.35 | 20.36 | 19.13 | qfq | 7,884,400 | 161,993,087 | -0.97% |
| 2023-12-29 | 20.37 | 20.63 | 20.16 | 20.56 | 19.32 | qfq | 6,526,200 | 133,779,766 | 0.98% |
| 2023-12-28 | 20.05 | 20.57 | 19.84 | 20.36 | 19.13 | qfq | 8,239,100 | 167,059,502 | 0.69% |
| 2023-12-27 | 19.62 | 20.50 | 19.42 | 20.22 | 19.00 | qfq | 9,614,813 | 191,939,055 | 2.90% |
| 2023-12-26 | 20.41 | 20.70 | 19.50 | 19.65 | 18.46 | qfq | 9,643,808 | 191,280,974 | -4.70% |
| 2023-12-25 | 20.79 | 20.87 | 20.20 | 20.62 | 19.38 | qfq | 9,388,800 | 192,921,559 | 0.00% |
| 2023-12-22 | 21.68 | 21.68 | 20.51 | 20.62 | 19.38 | qfq | 11,795,591 | 246,904,686 | -4.71% |
| 2023-12-21 | 21.17 | 21.80 | 21.00 | 21.64 | 20.33 | qfq | 8,198,810 | 175,608,873 | 2.17% |
| 2023-12-20 | 21.95 | 22.14 | 21.12 | 21.18 | 19.90 | qfq | 7,184,779 | 154,360,950 | -3.51% |
| 2023-12-19 | 22.05 | 22.28 | 21.74 | 21.95 | 20.63 | qfq | 8,162,700 | 178,938,950 | -0.77% |
| 2023-12-18 | 21.63 | 22.73 | 21.57 | 22.12 | 20.78 | qfq | 15,973,570 | 353,833,007 | 3.27% |
| 2023-12-15 | 21.85 | 21.93 | 21.40 | 21.42 | 20.13 | qfq | 9,895,755 | 213,750,701 | -1.11% |
| 2023-12-14 | 21.76 | 22.43 | 21.61 | 21.66 | 20.35 | qfq | 13,811,657 | 304,124,432 | -0.64% |
| 2023-12-13 | 23.13 | 23.54 | 21.70 | 21.80 | 20.48 | qfq | 23,597,278 | 528,068,391 | -6.56% |
| 2023-12-12 | 23.80 | 23.85 | 23.16 | 23.33 | 21.92 | qfq | 9,765,419 | 228,640,085 | -1.27% |
| 2023-12-11 | 23.33 | 23.75 | 23.03 | 23.63 | 22.20 | qfq | 9,808,108 | 229,974,798 | 1.59% |
| 2023-12-08 | 23.67 | 23.68 | 23.16 | 23.26 | 21.86 | qfq | 9,694,240 | 226,229,646 | -1.77% |
| 2023-12-07 | 23.40 | 23.75 | 23.19 | 23.68 | 22.25 | qfq | 7,278,586 | 170,731,169 | 1.11% |
| 2023-12-06 | 22.88 | 23.76 | 22.44 | 23.42 | 22.01 | qfq | 12,447,413 | 287,921,502 | 2.23% |
| 2023-12-05 | 23.91 | 23.91 | 22.84 | 22.91 | 21.53 | qfq | 13,236,813 | 308,444,228 | -4.22% |
| 2023-12-04 | 24.15 | 24.15 | 23.75 | 23.92 | 22.48 | qfq | 7,959,228 | 190,444,958 | -0.37% |
| 2023-12-01 | 23.36 | 24.04 | 23.36 | 24.01 | 22.56 | qfq | 12,782,137 | 303,912,288 | 2.83% |
| 2023-11-30 | 23.00 | 23.70 | 22.91 | 23.35 | 21.94 | qfq | 8,767,254 | 205,238,485 | 0.73% |
| 2023-11-29 | 22.93 | 23.68 | 22.93 | 23.18 | 21.78 | qfq | 8,563,427 | 199,190,293 | 1.22% |
| 2023-11-28 | 23.33 | 23.36 | 22.73 | 22.90 | 21.52 | qfq | 10,730,473 | 246,559,545 | -1.42% |
| 2023-11-27 | 23.19 | 23.45 | 22.89 | 23.23 | 21.83 | qfq | 8,507,262 | 197,164,325 | 0.09% |
| 2023-11-24 | 23.75 | 23.90 | 23.14 | 23.21 | 21.81 | qfq | 12,938,120 | 303,566,014 | -2.11% |
| 2023-11-23 | 23.88 | 24.23 | 23.61 | 23.71 | 22.28 | qfq | 11,917,601 | 284,639,809 | -1.62% |
| 2023-11-22 | 24.79 | 24.89 | 24.10 | 24.10 | 22.65 | qfq | 14,071,305 | 344,040,052 | -3.25% |
| 2023-11-21 | 23.89 | 24.98 | 23.81 | 24.91 | 23.41 | qfq | 17,956,418 | 440,946,658 | 4.36% |
| 2023-11-20 | 23.61 | 24.17 | 23.45 | 23.87 | 22.43 | qfq | 10,923,357 | 260,384,274 | 1.06% |
| 2023-11-17 | 23.38 | 23.80 | 23.37 | 23.62 | 22.19 | qfq | 9,655,421 | 227,188,262 | 0.38% |
| 2023-11-16 | 23.45 | 23.95 | 23.40 | 23.53 | 22.11 | qfq | 11,456,812 | 271,139,088 | 0.04% |
| 2023-11-15 | 23.89 | 23.98 | 23.35 | 23.52 | 22.10 | qfq | 10,340,046 | 244,005,282 | -0.51% |
| 2023-11-14 | 23.43 | 23.64 | 23.26 | 23.64 | 22.21 | qfq | 11,223,149 | 262,708,881 | 0.90% |
| 2023-11-13 | 23.65 | 23.88 | 23.20 | 23.43 | 22.02 | qfq | 13,713,115 | 322,231,742 | -0.09% |
| 2023-11-10 | 22.61 | 23.70 | 22.61 | 23.45 | 22.03 | qfq | 20,181,111 | 467,749,004 | 2.85% |
| 2023-11-09 | 23.11 | 23.48 | 22.71 | 22.80 | 21.42 | qfq | 16,002,780 | 367,744,593 | -1.34% |
| 2023-11-08 | 22.40 | 23.42 | 22.20 | 23.11 | 21.72 | qfq | 20,777,614 | 477,972,276 | 3.22% |
| 2023-11-07 | 21.92 | 22.95 | 21.86 | 22.39 | 21.04 | qfq | 21,740,797 | 485,808,276 | 1.22% |
| 2023-11-06 | 20.99 | 22.18 | 20.98 | 22.12 | 20.78 | qfq | 22,087,264 | 481,483,913 | 5.94% |
| 2023-11-03 | 20.51 | 21.15 | 20.46 | 20.88 | 19.62 | qfq | 16,418,540 | 343,455,767 | 1.80% |
| 2023-11-02 | 20.56 | 20.98 | 20.40 | 20.51 | 19.27 | qfq | 10,519,325 | 217,320,284 | -0.87% |
| 2023-11-01 | 20.50 | 21.29 | 20.35 | 20.69 | 19.44 | qfq | 17,011,561 | 354,393,006 | 1.37% |
| 2023-10-31 | 20.50 | 20.68 | 20.08 | 20.41 | 19.18 | qfq | 11,787,583 | 239,366,595 | -0.34% |
| 2023-10-30 | 20.29 | 20.65 | 19.95 | 20.48 | 19.24 | qfq | 15,786,893 | 321,328,898 | 0.99% |
| 2023-10-27 | 20.19 | 20.69 | 20.13 | 20.28 | 19.06 | qfq | 17,187,486 | 350,365,037 | -0.20% |
| 2023-10-26 | 20.70 | 21.00 | 20.01 | 20.32 | 19.09 | qfq | 27,367,712 | 561,667,520 | -3.15% |
| 2023-10-25 | 20.07 | 20.98 | 19.92 | 20.98 | 19.71 | qfq | 30,912,596 | 635,548,587 | 3.15% |
| 2023-10-24 | 19.31 | 20.95 | 18.99 | 20.34 | 19.11 | qfq | 28,384,778 | 567,254,595 | 5.99% |
| 2023-10-23 | 19.00 | 19.83 | 18.88 | 19.19 | 18.03 | qfq | 24,940,956 | 481,931,272 | -1.59% |
| 2023-10-20 | 18.39 | 19.50 | 18.20 | 19.50 | 18.32 | qfq | 35,235,300 | 668,483,389 | 5.41% |
| 2023-10-19 | 17.88 | 18.62 | 17.70 | 18.50 | 17.38 | qfq | 20,737,002 | 379,860,000 | 3.93% |
| 2023-10-18 | 17.83 | 17.99 | 17.37 | 17.80 | 16.73 | qfq | 7,509,700 | 133,067,410 | -1.66% |
| 2023-10-17 | 17.70 | 18.24 | 17.65 | 18.10 | 17.01 | qfq | 9,345,286 | 168,064,757 | 2.03% |
| 2023-10-16 | 17.86 | 17.98 | 17.64 | 17.74 | 16.67 | qfq | 5,557,857 | 98,754,591 | -1.06% |
| 2023-10-13 | 18.11 | 18.19 | 17.86 | 17.93 | 16.85 | qfq | 6,772,598 | 121,854,806 | -1.81% |
| 2023-10-12 | 18.35 | 18.48 | 18.18 | 18.26 | 17.16 | qfq | 5,539,603 | 101,314,942 | -0.76% |
| 2023-10-11 | 18.31 | 18.57 | 18.09 | 18.40 | 17.29 | qfq | 7,077,616 | 130,211,775 | 1.04% |
| 2023-10-10 | 18.39 | 18.42 | 18.18 | 18.21 | 17.11 | qfq | 6,071,200 | 111,100,362 | -0.44% |
| 2023-10-09 | 18.05 | 18.37 | 18.01 | 18.29 | 17.19 | qfq | 8,863,232 | 161,627,420 | -0.11% |
| 2023-09-28 | 18.60 | 18.70 | 18.28 | 18.31 | 17.20 | qfq | 11,209,618 | 206,356,235 | -1.24% |
| 2023-09-27 | 18.21 | 18.70 | 18.06 | 18.54 | 17.42 | qfq | 13,657,122 | 251,586,782 | 1.81% |
| 2023-09-26 | 18.19 | 18.42 | 17.84 | 18.21 | 17.11 | qfq | 17,166,151 | 312,694,441 | 1.00% |
| 2023-09-25 | 17.92 | 18.29 | 17.70 | 18.03 | 16.94 | qfq | 17,478,121 | 314,360,390 | 4.22% |
| 2023-09-22 | 16.59 | 17.33 | 16.46 | 17.30 | 16.07 | qfq | 7,391,072 | 126,047,539 | 4.28% |
| 2023-09-21 | 16.60 | 16.84 | 16.59 | 16.59 | 15.41 | qfq | 3,708,029 | 61,906,984 | -0.42% |
| 2023-09-20 | 16.63 | 16.86 | 16.60 | 16.66 | 15.47 | qfq | 4,659,782 | 77,946,178 | -0.06% |
| 2023-09-19 | 17.09 | 17.17 | 16.61 | 16.67 | 15.48 | qfq | 5,842,818 | 98,219,531 | -2.51% |
| 2023-09-18 | 16.96 | 17.37 | 16.83 | 17.10 | 15.88 | qfq | 4,756,609 | 81,617,042 | 0.59% |
| 2023-09-15 | 17.19 | 17.21 | 16.95 | 17.00 | 15.79 | qfq | 5,028,654 | 85,801,810 | -0.76% |
| 2023-09-14 | 17.51 | 17.67 | 16.95 | 17.13 | 15.91 | qfq | 8,987,026 | 154,691,513 | -3.17% |
| 2023-09-13 | 18.11 | 18.32 | 17.50 | 17.69 | 16.43 | qfq | 9,173,919 | 163,400,967 | -1.50% |
| 2023-09-12 | 18.15 | 18.21 | 17.93 | 17.96 | 16.68 | qfq | 4,143,142 | 74,721,173 | -1.37% |
| 2023-09-11 | 17.89 | 18.38 | 17.81 | 18.21 | 16.91 | qfq | 6,836,721 | 123,628,347 | 2.53% |
| 2023-09-08 | 18.05 | 18.19 | 17.52 | 17.76 | 16.50 | qfq | 5,635,522 | 100,133,491 | -1.61% |
| 2023-09-07 | 18.38 | 18.60 | 18.05 | 18.05 | 16.76 | qfq | 5,974,893 | 109,404,296 | -1.74% |
| 2023-09-06 | 18.40 | 18.48 | 18.17 | 18.37 | 17.06 | qfq | 5,368,046 | 98,414,370 | -0.76% |
| 2023-09-05 | 18.66 | 18.73 | 18.49 | 18.51 | 17.19 | qfq | 6,447,626 | 119,783,011 | -1.02% |
| 2023-09-04 | 18.55 | 18.72 | 18.39 | 18.70 | 17.37 | qfq | 7,642,879 | 141,999,789 | 1.47% |
| 2023-09-01 | 18.74 | 18.79 | 18.32 | 18.43 | 17.12 | qfq | 9,010,289 | 166,748,369 | -0.70% |
| 2023-08-31 | 18.85 | 19.05 | 18.36 | 18.56 | 17.24 | qfq | 16,692,174 | 312,448,814 | 0.11% |
| 2023-08-30 | 18.35 | 18.75 | 18.26 | 18.54 | 17.22 | qfq | 10,292,040 | 190,336,775 | 1.04% |
| 2023-08-29 | 17.33 | 18.41 | 17.21 | 18.35 | 17.04 | qfq | 12,747,893 | 230,062,944 | 6.01% |
| 2023-08-28 | 18.04 | 18.12 | 17.26 | 17.31 | 16.08 | qfq | 7,678,005 | 135,690,220 | 0.87% |
| 2023-08-25 | 17.89 | 17.90 | 17.04 | 17.16 | 15.94 | qfq | 9,333,238 | 161,894,842 | -4.29% |
| 2023-08-24 | 17.60 | 18.20 | 17.59 | 17.93 | 16.65 | qfq | 8,061,616 | 144,949,477 | 1.88% |
| 2023-08-23 | 17.91 | 18.14 | 17.60 | 17.60 | 16.35 | qfq | 6,139,603 | 109,590,147 | -2.17% |
| 2023-08-22 | 17.70 | 18.08 | 17.48 | 17.99 | 16.71 | qfq | 8,139,465 | 144,819,771 | 2.92% |
| 2023-08-21 | 17.45 | 17.86 | 17.35 | 17.48 | 16.24 | qfq | 5,058,395 | 89,212,063 | 0.00% |
| 2023-08-18 | 18.16 | 18.32 | 17.30 | 17.48 | 16.24 | qfq | 8,698,872 | 154,251,844 | -3.96% |
| 2023-08-17 | 17.64 | 18.30 | 17.60 | 18.20 | 16.90 | qfq | 7,509,506 | 135,699,673 | 2.48% |
| 2023-08-16 | 18.17 | 18.24 | 17.55 | 17.76 | 16.50 | qfq | 6,403,163 | 114,529,342 | -2.84% |
| 2023-08-15 | 18.40 | 18.52 | 18.14 | 18.28 | 16.98 | qfq | 5,123,960 | 93,692,437 | -0.60% |
| 2023-08-14 | 17.90 | 18.44 | 17.80 | 18.39 | 17.08 | qfq | 5,673,869 | 103,021,371 | 2.22% |
| 2023-08-11 | 18.35 | 18.50 | 17.98 | 17.99 | 16.71 | qfq | 5,045,641 | 91,783,455 | -2.18% |
| 2023-08-10 | 18.43 | 18.57 | 18.34 | 18.39 | 17.08 | qfq | 3,402,599 | 62,726,099 | -0.43% |
| 2023-08-09 | 18.70 | 18.84 | 18.40 | 18.47 | 17.15 | qfq | 4,733,699 | 87,933,038 | -1.96% |
| 2023-08-08 | 18.72 | 18.99 | 18.67 | 18.84 | 17.50 | qfq | 5,848,589 | 110,266,068 | -0.16% |
| 2023-08-07 | 18.59 | 19.05 | 18.59 | 18.87 | 17.53 | qfq | 7,833,144 | 147,602,501 | 1.07% |
| 2023-08-04 | 18.37 | 18.75 | 18.32 | 18.67 | 17.34 | qfq | 8,835,725 | 164,431,266 | 2.19% |
| 2023-08-03 | 18.30 | 18.50 | 18.24 | 18.27 | 16.97 | qfq | 4,741,912 | 86,868,181 | -0.81% |
| 2023-08-02 | 18.25 | 18.44 | 18.17 | 18.42 | 17.11 | qfq | 5,755,889 | 105,289,863 | 0.55% |
| 2023-08-01 | 18.74 | 18.74 | 18.28 | 18.32 | 17.02 | qfq | 9,665,037 | 178,061,811 | -2.35% |
| 2023-07-31 | 18.50 | 18.92 | 18.33 | 18.76 | 17.42 | qfq | 7,296,300 | 136,559,563 | 1.08% |
| 2023-07-28 | 18.52 | 18.56 | 18.20 | 18.56 | 17.24 | qfq | 8,771,112 | 161,381,819 | -0.85% |
| 2023-07-27 | 19.00 | 19.15 | 18.37 | 18.72 | 17.39 | qfq | 9,395,811 | 176,200,410 | -1.42% |
| 2023-07-26 | 19.40 | 19.45 | 18.89 | 18.99 | 17.64 | qfq | 9,184,476 | 175,762,562 | -3.06% |
| 2023-07-25 | 19.51 | 19.88 | 19.40 | 19.59 | 18.19 | qfq | 9,648,966 | 189,447,785 | 1.24% |
| 2023-07-24 | 18.91 | 19.50 | 18.63 | 19.35 | 17.97 | qfq | 8,515,267 | 163,193,333 | 0.68% |
| 2023-07-21 | 20.23 | 20.23 | 19.18 | 19.22 | 17.85 | qfq | 15,150,960 | 294,517,703 | -4.99% |
| 2023-07-20 | 19.97 | 20.50 | 19.84 | 20.23 | 18.79 | qfq | 17,470,900 | 353,600,147 | 1.97% |
| 2023-07-19 | 19.80 | 20.08 | 19.61 | 19.84 | 18.43 | qfq | 8,116,145 | 161,362,453 | 0.92% |
| 2023-07-18 | 20.00 | 20.15 | 19.50 | 19.66 | 18.26 | qfq | 8,562,084 | 169,589,394 | -1.95% |