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
威星智能002849.SZ
最近收盘价13.502026-07-17
最近交易日2026-07-17
成交量（股）7,032,275
成交额（元）97,097,865
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-23 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.04 | — | — | — | 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 | 14.37 | 14.41 | 13.35 | 13.50 | 13.50 | qfq | 7,032,275 | 97,097,865 | -5.26% |
| 2026-07-16 | 14.53 | 14.88 | 14.12 | 14.25 | 14.25 | qfq | 5,442,180 | 78,629,027 | -3.32% |
| 2026-07-15 | 14.95 | 15.33 | 14.63 | 14.74 | 14.74 | qfq | 6,422,840 | 96,166,371 | -1.73% |
| 2026-07-14 | 16.14 | 16.14 | 14.69 | 15.00 | 15.00 | qfq | 11,978,924 | 182,122,169 | -4.34% |
| 2026-07-13 | 14.82 | 15.82 | 14.67 | 15.68 | 15.64 | qfq | 11,116,661 | 170,437,788 | 4.81% |
| 2026-07-10 | 15.14 | 15.68 | 14.88 | 14.96 | 14.92 | qfq | 9,011,461 | 137,703,417 | -1.84% |
| 2026-07-09 | 15.40 | 15.47 | 14.66 | 15.24 | 15.20 | qfq | 8,031,514 | 120,698,292 | -0.91% |
| 2026-07-08 | 15.59 | 15.88 | 15.32 | 15.38 | 15.34 | qfq | 5,489,481 | 85,229,305 | -1.03% |
| 2026-07-07 | 15.94 | 16.26 | 15.46 | 15.54 | 15.50 | qfq | 6,702,155 | 105,619,141 | -2.02% |
| 2026-07-06 | 16.27 | 16.50 | 15.62 | 15.86 | 15.82 | qfq | 5,488,205 | 87,506,736 | -3.17% |
| 2026-07-03 | 16.92 | 16.96 | 16.24 | 16.38 | 16.34 | qfq | 5,734,240 | 94,266,083 | -1.27% |
| 2026-07-02 | 16.92 | 17.54 | 16.51 | 16.59 | 16.55 | qfq | 6,557,840 | 111,380,605 | -1.83% |
| 2026-07-01 | 16.98 | 17.33 | 16.79 | 16.90 | 16.86 | qfq | 10,612,190 | 180,848,692 | -0.12% |
| 2026-06-30 | 15.39 | 16.92 | 15.15 | 16.92 | 16.88 | qfq | 8,617,618 | 140,670,388 | 10.01% |
| 2026-06-29 | 15.73 | 16.21 | 14.93 | 15.38 | 15.34 | qfq | 7,799,560 | 120,162,195 | -2.72% |
| 2026-06-26 | 15.95 | 16.50 | 15.60 | 15.81 | 15.77 | qfq | 7,071,000 | 113,005,546 | -1.37% |
| 2026-06-25 | 16.68 | 16.81 | 15.95 | 16.03 | 15.99 | qfq | 6,378,234 | 103,783,439 | -3.67% |
| 2026-06-24 | 16.93 | 17.11 | 16.41 | 16.64 | 16.60 | qfq | 7,307,840 | 121,813,424 | -2.52% |
| 2026-06-23 | 17.27 | 17.63 | 16.97 | 17.07 | 17.03 | qfq | 7,583,600 | 130,682,089 | -2.12% |
| 2026-06-22 | 17.80 | 17.90 | 17.11 | 17.44 | 17.40 | qfq | 9,336,820 | 162,260,295 | -2.57% |
| 2026-06-18 | 17.74 | 18.11 | 17.34 | 17.90 | 17.85 | qfq | 8,736,860 | 155,571,837 | 0.90% |
| 2026-06-17 | 17.91 | 18.69 | 17.46 | 17.74 | 17.69 | qfq | 13,460,730 | 239,250,707 | -2.69% |
| 2026-06-16 | 18.45 | 18.60 | 17.37 | 18.23 | 18.18 | qfq | 23,133,670 | 416,658,952 | 1.56% |
| 2026-06-15 | 16.38 | 17.95 | 16.38 | 17.95 | 17.90 | qfq | 20,256,720 | 359,759,308 | 9.99% |
| 2026-06-12 | 15.87 | 16.59 | 15.87 | 16.32 | 16.28 | qfq | 7,136,700 | 116,594,255 | 3.42% |
| 2026-06-11 | 15.68 | 16.10 | 15.41 | 15.78 | 15.74 | qfq | 4,305,872 | 67,602,065 | 0.64% |
| 2026-06-10 | 16.05 | 16.29 | 15.53 | 15.68 | 15.64 | qfq | 5,123,938 | 81,032,278 | -3.09% |
| 2026-06-09 | 16.43 | 16.54 | 15.88 | 16.18 | 16.14 | qfq | 5,456,500 | 88,239,333 | -0.43% |
| 2026-06-08 | 16.42 | 17.15 | 16.11 | 16.25 | 16.21 | qfq | 7,517,660 | 125,068,230 | -2.52% |
| 2026-06-05 | 16.24 | 17.06 | 15.73 | 16.67 | 16.63 | qfq | 10,713,211 | 177,388,670 | 3.60% |
| 2026-06-04 | 15.88 | 16.26 | 15.50 | 16.09 | 16.05 | qfq | 5,433,100 | 86,972,028 | 1.32% |
| 2026-06-03 | 16.15 | 16.30 | 15.70 | 15.88 | 15.84 | qfq | 5,091,400 | 81,779,675 | -1.67% |
| 2026-06-02 | 16.79 | 16.97 | 15.82 | 16.15 | 16.11 | qfq | 7,355,400 | 118,693,050 | -4.32% |
| 2026-06-01 | 16.29 | 17.13 | 16.16 | 16.88 | 16.84 | qfq | 8,748,000 | 147,095,313 | 2.86% |
| 2026-05-29 | 17.11 | 17.82 | 16.40 | 16.41 | 16.37 | qfq | 7,931,040 | 134,304,834 | -4.20% |
| 2026-05-28 | 16.76 | 17.19 | 16.67 | 17.13 | 17.09 | qfq | 4,783,040 | 81,220,717 | 1.36% |
| 2026-05-27 | 17.22 | 17.36 | 16.76 | 16.90 | 16.86 | qfq | 7,997,240 | 136,415,445 | -1.86% |
| 2026-05-26 | 17.66 | 17.70 | 16.95 | 17.22 | 17.18 | qfq | 8,801,100 | 151,993,312 | -3.53% |
| 2026-05-25 | 17.75 | 18.33 | 17.48 | 17.85 | 17.80 | qfq | 8,155,080 | 145,904,208 | 0.90% |
| 2026-05-22 | 17.78 | 17.99 | 17.35 | 17.69 | 17.64 | qfq | 8,239,550 | 145,769,219 | 1.32% |
| 2026-05-21 | 18.71 | 18.79 | 17.43 | 17.46 | 17.42 | qfq | 11,817,220 | 213,137,595 | -6.03% |
| 2026-05-20 | 17.60 | 18.80 | 17.49 | 18.58 | 18.53 | qfq | 13,935,030 | 256,267,077 | 5.15% |
| 2026-05-19 | 17.91 | 18.15 | 17.49 | 17.67 | 17.62 | qfq | 6,585,820 | 116,495,248 | -2.00% |
| 2026-05-18 | 17.73 | 18.15 | 17.41 | 18.03 | 17.98 | qfq | 10,095,050 | 179,389,216 | 0.90% |
| 2026-05-15 | 18.60 | 19.06 | 17.69 | 17.87 | 17.82 | qfq | 15,956,250 | 289,471,662 | -3.92% |
| 2026-05-14 | 18.08 | 19.78 | 17.09 | 18.60 | 18.55 | qfq | 23,171,590 | 428,335,262 | 3.45% |
| 2026-05-13 | 18.41 | 18.48 | 17.92 | 17.98 | 17.93 | qfq | 7,692,600 | 139,855,987 | -2.44% |
| 2026-05-12 | 18.48 | 19.22 | 18.35 | 18.43 | 18.38 | qfq | 11,744,632 | 219,571,269 | -0.22% |
| 2026-05-11 | 17.55 | 18.67 | 17.34 | 18.47 | 18.42 | qfq | 12,605,111 | 228,988,733 | 6.52% |
| 2026-05-08 | 17.30 | 17.50 | 17.06 | 17.34 | 17.30 | qfq | 5,701,162 | 98,924,008 | 0.23% |
| 2026-05-07 | 17.26 | 17.51 | 16.78 | 17.30 | 17.26 | qfq | 10,009,655 | 171,937,935 | 0.58% |
| 2026-05-06 | 17.30 | 17.55 | 17.12 | 17.20 | 17.16 | qfq | 7,640,200 | 131,831,796 | -0.58% |
| 2026-04-30 | 17.11 | 17.67 | 17.03 | 17.30 | 17.26 | qfq | 6,636,490 | 114,803,108 | 0.82% |
| 2026-04-29 | 17.21 | 17.54 | 17.09 | 17.16 | 17.12 | qfq | 4,975,640 | 85,984,725 | -0.29% |
| 2026-04-28 | 17.30 | 17.65 | 17.08 | 17.21 | 17.17 | qfq | 5,986,500 | 103,761,006 | -1.26% |
| 2026-04-27 | 17.13 | 17.58 | 17.00 | 17.43 | 17.39 | qfq | 5,658,500 | 98,275,614 | 1.75% |
| 2026-04-24 | 17.09 | 17.48 | 16.90 | 17.13 | 17.09 | qfq | 4,768,380 | 81,718,762 | -0.52% |
| 2026-04-23 | 17.75 | 18.08 | 17.12 | 17.22 | 17.18 | qfq | 6,170,640 | 107,460,326 | -2.99% |
| 2026-04-22 | 17.80 | 18.03 | 17.53 | 17.75 | 17.70 | qfq | 5,608,620 | 99,507,740 | -0.28% |
| 2026-04-21 | 18.25 | 18.25 | 17.57 | 17.80 | 17.75 | qfq | 5,823,978 | 103,386,170 | -0.95% |
| 2026-04-20 | 18.18 | 18.60 | 17.92 | 17.97 | 17.92 | qfq | 5,772,200 | 104,794,113 | -0.94% |
| 2026-04-17 | 18.01 | 18.20 | 17.79 | 18.14 | 18.09 | qfq | 4,938,500 | 88,820,628 | 0.55% |
| 2026-04-16 | 18.21 | 18.45 | 18.00 | 18.04 | 17.99 | qfq | 5,700,800 | 103,288,082 | -0.93% |
| 2026-04-15 | 18.01 | 18.59 | 17.91 | 18.21 | 18.16 | qfq | 8,106,940 | 148,156,599 | 1.79% |
| 2026-04-14 | 18.00 | 18.30 | 17.52 | 17.89 | 17.84 | qfq | 7,285,900 | 129,335,200 | 1.30% |
| 2026-04-13 | 17.87 | 17.87 | 16.93 | 17.66 | 17.61 | qfq | 9,945,600 | 174,083,082 | -2.16% |
| 2026-04-10 | 17.65 | 18.76 | 17.55 | 18.05 | 18.00 | qfq | 12,109,500 | 219,458,817 | 2.32% |
| 2026-04-09 | 17.41 | 17.76 | 17.20 | 17.64 | 17.59 | qfq | 7,065,740 | 124,066,293 | 1.15% |
| 2026-04-08 | 16.92 | 17.50 | 16.78 | 17.44 | 17.40 | qfq | 7,771,500 | 134,181,166 | 5.19% |
| 2026-04-07 | 16.36 | 16.80 | 16.14 | 16.58 | 16.54 | qfq | 4,203,130 | 69,494,520 | 1.59% |
| 2026-04-03 | 16.60 | 16.76 | 15.95 | 16.32 | 16.28 | qfq | 5,479,203 | 88,871,338 | -1.69% |
| 2026-04-02 | 16.80 | 16.94 | 16.50 | 16.60 | 16.56 | qfq | 4,864,580 | 81,369,353 | -1.54% |
| 2026-04-01 | 16.90 | 17.03 | 16.61 | 16.86 | 16.82 | qfq | 4,335,080 | 72,981,698 | 1.87% |
| 2026-03-31 | 16.88 | 17.07 | 16.55 | 16.55 | 16.51 | qfq | 5,958,437 | 100,177,479 | -1.72% |
| 2026-03-30 | 16.34 | 17.04 | 16.25 | 16.84 | 16.80 | qfq | 7,573,941 | 126,221,795 | 2.31% |
| 2026-03-27 | 15.32 | 16.69 | 15.27 | 16.46 | 16.42 | qfq | 10,659,201 | 173,095,937 | 6.26% |
| 2026-03-26 | 15.83 | 15.92 | 15.35 | 15.49 | 15.45 | qfq | 4,323,200 | 67,403,744 | -2.15% |
| 2026-03-25 | 15.57 | 16.06 | 15.37 | 15.83 | 15.79 | qfq | 7,546,480 | 119,582,222 | 3.06% |
| 2026-03-24 | 15.19 | 15.66 | 14.84 | 15.36 | 15.32 | qfq | 7,976,900 | 120,988,643 | 4.28% |
| 2026-03-23 | 15.89 | 15.91 | 14.59 | 14.73 | 14.69 | qfq | 9,823,907 | 149,941,440 | -9.02% |
| 2026-03-20 | 16.96 | 17.20 | 16.15 | 16.19 | 16.15 | qfq | 6,641,399 | 110,200,229 | -4.14% |
| 2026-03-19 | 17.25 | 17.40 | 16.76 | 16.89 | 16.85 | qfq | 6,195,662 | 105,661,025 | -2.65% |
| 2026-03-18 | 17.05 | 17.38 | 16.85 | 17.35 | 17.31 | qfq | 5,565,280 | 95,194,257 | 2.66% |
| 2026-03-17 | 17.87 | 17.99 | 16.83 | 16.90 | 16.86 | qfq | 6,775,490 | 116,865,247 | -5.32% |
| 2026-03-16 | 18.23 | 18.28 | 17.42 | 17.85 | 17.80 | qfq | 7,499,630 | 132,609,847 | -1.71% |
| 2026-03-13 | 18.55 | 18.63 | 18.08 | 18.16 | 18.11 | qfq | 7,200,210 | 131,921,263 | -2.10% |
| 2026-03-12 | 19.61 | 19.61 | 18.48 | 18.55 | 18.50 | qfq | 10,874,690 | 204,033,325 | -4.97% |
| 2026-03-11 | 19.60 | 20.00 | 19.48 | 19.52 | 19.47 | qfq | 9,703,760 | 190,538,890 | -0.66% |
| 2026-03-10 | 19.58 | 19.90 | 19.35 | 19.65 | 19.60 | qfq | 11,912,100 | 233,383,805 | 1.76% |
| 2026-03-09 | 19.20 | 19.55 | 17.95 | 19.31 | 19.26 | qfq | 20,903,865 | 391,713,629 | -1.43% |
| 2026-03-06 | 17.65 | 19.59 | 17.61 | 19.59 | 19.54 | qfq | 10,113,080 | 190,034,345 | 9.99% |
| 2026-03-05 | 17.98 | 18.29 | 17.42 | 17.81 | 17.76 | qfq | 7,209,700 | 128,274,090 | 1.66% |
| 2026-03-04 | 17.70 | 18.21 | 17.37 | 17.52 | 17.48 | qfq | 8,641,230 | 152,609,870 | -1.41% |
| 2026-03-03 | 19.48 | 19.48 | 17.69 | 17.77 | 17.72 | qfq | 11,439,110 | 211,078,752 | -7.74% |
| 2026-03-02 | 19.86 | 19.98 | 18.99 | 19.26 | 19.21 | qfq | 15,058,780 | 291,930,457 | -3.99% |
| 2026-02-27 | 19.09 | 20.18 | 18.72 | 20.06 | 20.01 | qfq | 12,412,470 | 244,402,308 | 5.14% |
| 2026-02-26 | 18.42 | 19.19 | 18.35 | 19.08 | 19.03 | qfq | 9,987,760 | 188,073,162 | 3.14% |
| 2026-02-25 | 18.41 | 18.74 | 17.97 | 18.50 | 18.45 | qfq | 9,668,300 | 176,969,541 | 0.43% |
| 2026-02-24 | 18.62 | 18.85 | 18.11 | 18.42 | 18.37 | qfq | 8,431,580 | 155,782,684 | 0.60% |
| 2026-02-13 | 18.18 | 18.64 | 18.06 | 18.31 | 18.26 | qfq | 7,690,170 | 140,824,822 | 0.49% |
| 2026-02-12 | 18.37 | 18.68 | 18.16 | 18.22 | 18.17 | qfq | 7,681,570 | 141,836,528 | -0.82% |
| 2026-02-11 | 18.86 | 18.95 | 18.34 | 18.37 | 18.32 | qfq | 5,879,100 | 109,470,024 | -2.49% |
| 2026-02-10 | 18.75 | 19.28 | 18.40 | 18.84 | 18.79 | qfq | 11,103,350 | 208,611,198 | 0.53% |
| 2026-02-09 | 19.34 | 19.66 | 18.61 | 18.74 | 18.69 | qfq | 14,087,570 | 268,238,736 | -1.37% |
| 2026-02-06 | 19.33 | 19.59 | 19.00 | 19.00 | 18.95 | qfq | 6,224,180 | 119,802,015 | -1.96% |
| 2026-02-05 | 19.66 | 19.72 | 19.20 | 19.38 | 19.33 | qfq | 6,067,350 | 117,841,940 | -0.46% |
| 2026-02-04 | 19.62 | 19.79 | 19.28 | 19.47 | 19.42 | qfq | 7,813,900 | 152,568,062 | -0.76% |
| 2026-02-03 | 19.38 | 19.85 | 19.00 | 19.62 | 19.57 | qfq | 8,817,940 | 171,008,290 | 2.88% |
| 2026-02-02 | 19.46 | 20.09 | 18.80 | 19.07 | 19.02 | qfq | 9,062,370 | 174,883,005 | -1.04% |
| 2026-01-30 | 18.54 | 19.37 | 18.15 | 19.27 | 19.22 | qfq | 10,365,890 | 196,094,182 | 3.94% |
| 2026-01-29 | 18.99 | 19.34 | 18.50 | 18.54 | 18.49 | qfq | 9,265,060 | 175,346,712 | -2.63% |
| 2026-01-28 | 19.95 | 19.95 | 19.00 | 19.04 | 18.99 | qfq | 8,082,420 | 155,815,711 | -3.30% |
| 2026-01-27 | 19.23 | 19.91 | 18.70 | 19.69 | 19.64 | qfq | 11,082,070 | 214,254,306 | 3.09% |
| 2026-01-26 | 20.00 | 20.20 | 18.90 | 19.10 | 19.05 | qfq | 9,807,417 | 189,656,011 | -3.68% |
| 2026-01-23 | 19.27 | 20.15 | 19.17 | 19.83 | 19.78 | qfq | 9,131,890 | 180,436,531 | 3.44% |
| 2026-01-22 | 18.95 | 19.40 | 18.70 | 19.17 | 19.12 | qfq | 10,110,650 | 193,163,617 | 0.95% |
| 2026-01-21 | 18.55 | 19.10 | 18.46 | 18.99 | 18.94 | qfq | 7,507,217 | 141,067,525 | 2.43% |
| 2026-01-20 | 19.07 | 19.28 | 18.46 | 18.54 | 18.49 | qfq | 8,971,220 | 168,441,433 | -1.54% |
| 2026-01-19 | 18.40 | 19.19 | 18.31 | 18.83 | 18.78 | qfq | 13,257,240 | 250,140,186 | 2.62% |
| 2026-01-16 | 18.50 | 18.63 | 18.06 | 18.35 | 18.30 | qfq | 11,543,070 | 211,476,910 | 0.66% |
| 2026-01-15 | 17.53 | 19.08 | 17.53 | 18.23 | 18.18 | qfq | 14,936,488 | 275,426,620 | 2.94% |
| 2026-01-14 | 17.84 | 18.00 | 17.38 | 17.71 | 17.66 | qfq | 12,522,270 | 221,577,011 | -0.06% |
| 2026-01-13 | 18.17 | 18.43 | 17.64 | 17.72 | 17.67 | qfq | 19,935,735 | 358,763,722 | -2.21% |
| 2026-01-12 | 17.79 | 18.51 | 17.17 | 18.12 | 18.07 | qfq | 37,746,350 | 682,523,623 | 3.25% |
| 2026-01-09 | 16.25 | 17.55 | 16.25 | 17.55 | 17.51 | qfq | 10,795,530 | 187,429,904 | 10.03% |
| 2026-01-08 | 16.15 | 16.35 | 15.80 | 15.95 | 15.91 | qfq | 14,000,360 | 224,806,815 | -1.73% |
| 2026-01-07 | 16.43 | 16.72 | 16.18 | 16.23 | 16.19 | qfq | 8,633,330 | 141,539,990 | -1.40% |
| 2026-01-06 | 16.44 | 16.57 | 16.16 | 16.46 | 16.42 | qfq | 8,498,520 | 139,386,178 | 0.24% |
| 2026-01-05 | 15.90 | 16.70 | 15.89 | 16.42 | 16.38 | qfq | 11,000,162 | 180,326,700 | 3.27% |
| 2025-12-31 | 15.75 | 16.00 | 15.49 | 15.90 | 15.86 | qfq | 8,537,530 | 134,826,233 | 1.08% |
| 2025-12-30 | 15.58 | 15.98 | 15.39 | 15.73 | 15.69 | qfq | 7,838,550 | 123,630,020 | 0.51% |
| 2025-12-29 | 15.97 | 15.97 | 15.25 | 15.65 | 15.61 | qfq | 9,992,673 | 155,522,578 | -1.01% |
| 2025-12-26 | 15.77 | 15.91 | 15.55 | 15.81 | 15.77 | qfq | 10,207,180 | 160,722,427 | 0.76% |
| 2025-12-25 | 15.36 | 15.75 | 15.31 | 15.69 | 15.65 | qfq | 11,179,233 | 174,450,735 | 2.28% |
| 2025-12-24 | 15.24 | 15.57 | 15.17 | 15.34 | 15.30 | qfq | 9,887,568 | 152,238,473 | 0.07% |
| 2025-12-23 | 15.13 | 15.50 | 14.98 | 15.33 | 15.29 | qfq | 16,865,444 | 258,628,761 | 1.39% |
| 2025-12-22 | 14.79 | 15.22 | 14.13 | 15.12 | 15.08 | qfq | 17,452,085 | 257,400,877 | 1.75% |
| 2025-12-19 | 14.41 | 14.95 | 14.29 | 14.86 | 14.82 | qfq | 22,128,312 | 324,971,944 | 5.69% |
| 2025-12-18 | 13.08 | 14.41 | 13.03 | 14.06 | 14.02 | qfq | 13,563,134 | 189,071,155 | 6.76% |
| 2025-12-17 | 13.16 | 13.29 | 12.85 | 13.17 | 13.14 | qfq | 4,485,100 | 58,391,710 | 0.23% |
| 2025-12-16 | 13.48 | 13.59 | 13.14 | 13.14 | 13.11 | qfq | 4,526,200 | 60,091,960 | -2.88% |
| 2025-12-15 | 13.61 | 13.67 | 13.37 | 13.53 | 13.50 | qfq | 3,598,530 | 48,739,435 | -0.51% |
| 2025-12-12 | 13.67 | 13.90 | 13.58 | 13.60 | 13.57 | qfq | 3,169,840 | 43,511,892 | -0.37% |
| 2025-12-11 | 13.95 | 13.96 | 13.65 | 13.65 | 13.62 | qfq | 4,387,554 | 60,355,659 | -1.80% |
| 2025-12-10 | 14.10 | 14.10 | 13.85 | 13.90 | 13.86 | qfq | 4,201,890 | 58,646,412 | -0.79% |
| 2025-12-09 | 14.19 | 14.27 | 14.01 | 14.01 | 13.97 | qfq | 4,509,412 | 63,852,014 | -1.55% |
| 2025-12-08 | 14.04 | 14.32 | 13.94 | 14.23 | 14.19 | qfq | 8,035,400 | 113,997,045 | 2.97% |
| 2025-12-05 | 14.19 | 14.19 | 13.69 | 13.82 | 13.78 | qfq | 8,413,610 | 116,393,249 | -3.56% |
| 2025-12-04 | 14.14 | 14.41 | 14.00 | 14.33 | 14.29 | qfq | 8,273,850 | 118,156,816 | 1.42% |
| 2025-12-03 | 14.28 | 14.33 | 14.10 | 14.13 | 14.09 | qfq | 4,039,930 | 57,340,116 | -1.05% |
| 2025-12-02 | 14.24 | 14.37 | 14.12 | 14.28 | 14.24 | qfq | 4,735,544 | 67,460,954 | 0.21% |
| 2025-12-01 | 14.22 | 14.35 | 14.12 | 14.25 | 14.21 | qfq | 5,323,840 | 75,701,170 | 0.42% |
| 2025-11-28 | 13.93 | 14.31 | 13.78 | 14.19 | 14.15 | qfq | 8,379,400 | 118,326,936 | 1.21% |
| 2025-11-27 | 13.33 | 14.25 | 13.31 | 14.02 | 13.98 | qfq | 12,024,100 | 167,233,114 | 5.10% |
| 2025-11-26 | 13.59 | 13.65 | 13.33 | 13.34 | 13.31 | qfq | 3,617,610 | 48,779,819 | -1.33% |
| 2025-11-25 | 13.37 | 13.69 | 13.28 | 13.52 | 13.49 | qfq | 3,926,420 | 53,144,324 | 1.27% |
| 2025-11-24 | 13.28 | 13.41 | 13.06 | 13.35 | 13.32 | qfq | 3,756,620 | 49,745,235 | 1.14% |
| 2025-11-21 | 13.72 | 13.85 | 13.15 | 13.20 | 13.17 | qfq | 5,583,236 | 74,777,815 | -4.35% |
| 2025-11-20 | 14.02 | 14.09 | 13.80 | 13.80 | 13.76 | qfq | 4,547,295 | 63,142,993 | -1.22% |
| 2025-11-19 | 14.25 | 14.30 | 13.93 | 13.97 | 13.93 | qfq | 5,161,130 | 72,402,921 | -1.96% |
| 2025-11-18 | 14.19 | 14.48 | 14.18 | 14.25 | 14.21 | qfq | 5,006,780 | 71,539,023 | 0.14% |
| 2025-11-17 | 14.17 | 14.31 | 14.08 | 14.23 | 14.19 | qfq | 4,472,578 | 63,488,860 | -0.14% |
| 2025-11-14 | 14.50 | 14.50 | 14.25 | 14.25 | 14.21 | qfq | 6,419,970 | 92,073,629 | -0.84% |
| 2025-11-13 | 14.17 | 14.49 | 14.03 | 14.37 | 14.33 | qfq | 7,853,276 | 112,020,100 | 1.55% |
| 2025-11-12 | 14.26 | 14.29 | 14.06 | 14.15 | 14.11 | qfq | 3,888,108 | 54,933,428 | -0.77% |
| 2025-11-11 | 14.05 | 14.29 | 14.05 | 14.26 | 14.22 | qfq | 6,331,522 | 89,874,879 | 1.28% |
| 2025-11-10 | 13.99 | 14.09 | 13.99 | 14.08 | 14.04 | qfq | 3,339,718 | 46,894,824 | 0.43% |
| 2025-11-07 | 14.05 | 14.11 | 14.00 | 14.02 | 13.98 | qfq | 3,486,600 | 48,989,063 | -0.64% |
| 2025-11-06 | 14.04 | 14.19 | 13.96 | 14.11 | 14.07 | qfq | 4,840,920 | 68,080,429 | 0.43% |
| 2025-11-05 | 13.92 | 14.06 | 13.89 | 14.05 | 14.01 | qfq | 3,694,996 | 51,710,215 | 0.00% |
| 2025-11-04 | 14.14 | 14.14 | 13.99 | 14.05 | 14.01 | qfq | 4,648,500 | 65,263,951 | -0.71% |
| 2025-11-03 | 14.16 | 14.20 | 13.99 | 14.15 | 14.11 | qfq | 5,565,280 | 78,294,534 | -0.56% |
| 2025-10-31 | 14.50 | 14.50 | 14.21 | 14.23 | 14.19 | qfq | 8,719,378 | 125,130,244 | 1.35% |
| 2025-10-30 | 14.12 | 14.27 | 14.02 | 14.04 | 14.00 | qfq | 4,875,146 | 68,705,484 | -0.35% |
| 2025-10-29 | 14.13 | 14.20 | 14.00 | 14.09 | 14.05 | qfq | 5,881,160 | 82,631,894 | -0.77% |
| 2025-10-28 | 14.23 | 14.38 | 14.12 | 14.20 | 14.16 | qfq | 5,115,812 | 72,770,043 | -0.49% |
| 2025-10-27 | 14.30 | 14.35 | 14.15 | 14.27 | 14.23 | qfq | 5,034,112 | 71,659,139 | 0.07% |
| 2025-10-24 | 14.20 | 14.33 | 14.18 | 14.26 | 14.22 | qfq | 4,155,835 | 59,189,343 | 0.49% |
| 2025-10-23 | 14.03 | 14.21 | 13.93 | 14.19 | 14.15 | qfq | 3,403,600 | 47,801,208 | 0.35% |
| 2025-10-22 | 14.21 | 14.25 | 14.07 | 14.14 | 14.10 | qfq | 3,766,400 | 53,323,918 | -0.77% |
| 2025-10-21 | 14.10 | 14.25 | 14.07 | 14.25 | 14.21 | qfq | 4,349,360 | 61,748,079 | 1.28% |
| 2025-10-20 | 13.97 | 14.09 | 13.96 | 14.07 | 14.03 | qfq | 3,845,100 | 53,945,018 | 1.30% |
| 2025-10-17 | 14.23 | 14.27 | 13.84 | 13.89 | 13.85 | qfq | 7,211,922 | 100,818,854 | -2.32% |
| 2025-10-16 | 14.52 | 14.52 | 14.19 | 14.22 | 14.18 | qfq | 6,329,345 | 90,621,138 | -2.00% |
| 2025-10-15 | 14.46 | 14.53 | 14.30 | 14.51 | 14.47 | qfq | 4,932,960 | 71,327,263 | 0.55% |
| 2025-10-14 | 14.70 | 14.82 | 14.39 | 14.43 | 14.39 | qfq | 8,059,700 | 117,249,145 | -1.64% |
| 2025-10-13 | 14.30 | 14.71 | 14.22 | 14.67 | 14.63 | qfq | 8,656,797 | 125,873,992 | -2.46% |
| 2025-10-10 | 15.10 | 15.15 | 14.99 | 15.04 | 15.00 | qfq | 7,648,270 | 115,092,453 | -0.79% |
| 2025-10-09 | 15.10 | 15.20 | 14.95 | 15.16 | 15.12 | qfq | 10,716,268 | 161,688,739 | 0.07% |
| 2025-09-30 | 15.16 | 15.30 | 15.08 | 15.15 | 15.11 | qfq | 11,303,230 | 171,372,181 | -0.85% |
| 2025-09-29 | 15.40 | 15.98 | 15.17 | 15.28 | 15.24 | qfq | 13,686,349 | 210,750,470 | 1.46% |
| 2025-09-26 | 15.41 | 15.42 | 15.04 | 15.06 | 15.02 | qfq | 14,753,499 | 223,971,458 | -2.65% |
| 2025-09-25 | 16.00 | 16.04 | 15.40 | 15.47 | 15.43 | qfq | 23,194,240 | 362,366,258 | -3.49% |
| 2025-09-24 | 16.01 | 16.29 | 15.73 | 16.03 | 15.99 | qfq | 29,967,896 | 479,542,055 | 0.00% |
| 2025-09-23 | 16.37 | 16.65 | 15.53 | 16.03 | 15.99 | qfq | 48,739,528 | 782,872,443 | -3.08% |
| 2025-09-22 | 16.10 | 16.54 | 15.98 | 16.54 | 16.50 | qfq | 46,605,867 | 766,651,713 | 9.97% |
| 2025-09-19 | 15.43 | 15.43 | 14.95 | 15.04 | 15.00 | qfq | 8,669,300 | 131,048,264 | -3.09% |
| 2025-09-18 | 15.20 | 16.16 | 15.11 | 15.52 | 15.48 | qfq | 17,336,031 | 271,541,360 | 2.11% |
| 2025-09-17 | 14.97 | 15.39 | 14.93 | 15.20 | 15.16 | qfq | 6,353,411 | 96,613,711 | 1.00% |
| 2025-09-16 | 14.94 | 15.05 | 14.83 | 15.05 | 15.01 | qfq | 4,736,590 | 70,801,176 | 0.80% |
| 2025-09-15 | 15.08 | 15.11 | 14.82 | 14.93 | 14.89 | qfq | 5,063,360 | 75,554,215 | -0.93% |
| 2025-09-12 | 15.30 | 15.34 | 15.02 | 15.07 | 15.03 | qfq | 7,232,665 | 109,491,169 | -1.63% |
| 2025-09-11 | 15.17 | 15.32 | 14.81 | 15.32 | 15.28 | qfq | 6,736,160 | 101,799,206 | 0.99% |
| 2025-09-10 | 15.02 | 15.40 | 15.00 | 15.17 | 15.13 | qfq | 6,384,944 | 97,109,088 | 1.00% |
| 2025-09-09 | 15.65 | 15.71 | 14.97 | 15.02 | 14.98 | qfq | 10,128,200 | 153,574,724 | -3.72% |
| 2025-09-08 | 15.45 | 15.90 | 15.40 | 15.60 | 15.56 | qfq | 7,581,400 | 118,472,631 | 1.56% |
| 2025-09-05 | 15.17 | 15.42 | 15.08 | 15.36 | 15.32 | qfq | 7,514,556 | 114,682,175 | 1.59% |
| 2025-09-04 | 15.28 | 15.59 | 14.86 | 15.12 | 15.08 | qfq | 9,978,900 | 153,069,170 | -0.26% |
| 2025-09-03 | 15.88 | 16.11 | 15.08 | 15.16 | 15.12 | qfq | 10,475,780 | 162,681,039 | -3.56% |
| 2025-09-02 | 16.37 | 16.39 | 15.33 | 15.72 | 15.68 | qfq | 12,517,660 | 196,627,771 | -3.56% |
| 2025-09-01 | 16.71 | 16.85 | 16.25 | 16.30 | 16.26 | qfq | 12,776,892 | 210,962,550 | -2.69% |
| 2025-08-29 | 16.60 | 16.93 | 16.28 | 16.75 | 16.71 | qfq | 19,672,283 | 327,834,344 | 0.24% |
| 2025-08-28 | 15.63 | 16.73 | 15.50 | 16.71 | 16.67 | qfq | 18,518,320 | 298,136,808 | 6.70% |
| 2025-08-27 | 16.22 | 16.35 | 15.50 | 15.66 | 15.62 | qfq | 13,949,280 | 223,597,426 | -2.61% |
| 2025-08-26 | 16.31 | 16.39 | 16.07 | 16.08 | 16.04 | qfq | 11,319,740 | 183,589,281 | -1.95% |
| 2025-08-25 | 16.45 | 16.74 | 16.32 | 16.40 | 16.36 | qfq | 16,309,310 | 269,670,494 | 0.49% |
| 2025-08-22 | 16.41 | 16.75 | 16.19 | 16.32 | 16.28 | qfq | 16,847,384 | 277,036,921 | 2.00% |
| 2025-08-21 | 16.33 | 16.38 | 15.90 | 16.00 | 15.96 | qfq | 9,086,510 | 146,374,784 | -1.36% |
| 2025-08-20 | 15.95 | 16.34 | 15.85 | 16.22 | 16.18 | qfq | 10,719,351 | 172,871,428 | 1.38% |
| 2025-08-19 | 15.84 | 16.25 | 15.66 | 16.00 | 15.96 | qfq | 12,487,760 | 198,549,610 | 1.27% |
| 2025-08-18 | 15.61 | 15.84 | 15.56 | 15.80 | 15.76 | qfq | 10,188,808 | 160,253,331 | 1.54% |
| 2025-08-15 | 15.53 | 15.80 | 15.50 | 15.56 | 15.52 | qfq | 6,763,100 | 105,597,039 | 0.19% |
| 2025-08-14 | 15.75 | 16.21 | 15.53 | 15.53 | 15.49 | qfq | 12,270,520 | 194,054,560 | -1.08% |
| 2025-08-13 | 15.78 | 16.03 | 15.65 | 15.70 | 15.66 | qfq | 6,781,374 | 107,029,323 | -0.51% |
| 2025-08-12 | 16.00 | 16.01 | 15.73 | 15.78 | 15.74 | qfq | 5,478,222 | 86,648,722 | -1.44% |
| 2025-08-11 | 15.64 | 16.17 | 15.60 | 16.01 | 15.97 | qfq | 6,985,468 | 111,335,882 | 1.97% |
| 2025-08-08 | 15.97 | 15.97 | 15.61 | 15.70 | 15.66 | qfq | 6,967,995 | 109,473,179 | -1.69% |
| 2025-08-07 | 15.83 | 16.22 | 15.83 | 15.97 | 15.93 | qfq | 10,256,770 | 164,276,926 | 1.33% |
| 2025-08-06 | 15.40 | 15.84 | 15.33 | 15.76 | 15.72 | qfq | 10,638,175 | 166,813,582 | 2.01% |
| 2025-08-05 | 15.26 | 15.48 | 15.16 | 15.45 | 15.41 | qfq | 7,192,750 | 110,319,750 | 1.31% |
| 2025-08-04 | 14.94 | 15.47 | 14.91 | 15.25 | 15.21 | qfq | 8,186,640 | 124,738,537 | 1.33% |
| 2025-08-01 | 14.99 | 15.16 | 14.77 | 15.05 | 15.01 | qfq | 4,638,600 | 69,502,562 | 0.33% |
| 2025-07-31 | 14.91 | 15.20 | 14.85 | 15.00 | 14.96 | qfq | 6,463,960 | 97,237,594 | 0.60% |
| 2025-07-30 | 15.19 | 15.19 | 14.82 | 14.91 | 14.87 | qfq | 6,466,200 | 96,950,049 | -1.84% |
| 2025-07-29 | 15.30 | 15.31 | 15.00 | 15.19 | 15.15 | qfq | 7,623,540 | 115,347,225 | -1.49% |
| 2025-07-28 | 15.23 | 15.50 | 15.22 | 15.42 | 15.38 | qfq | 7,799,570 | 119,861,651 | 1.31% |
| 2025-07-25 | 15.17 | 15.25 | 15.02 | 15.22 | 15.18 | qfq | 4,747,100 | 71,880,802 | 0.26% |
| 2025-07-24 | 15.15 | 15.27 | 15.07 | 15.18 | 15.14 | qfq | 5,241,180 | 79,504,243 | -0.07% |
| 2025-07-23 | 15.05 | 15.50 | 14.82 | 15.19 | 15.15 | qfq | 9,135,540 | 138,765,681 | 0.60% |
| 2025-07-22 | 15.33 | 15.49 | 15.06 | 15.10 | 15.06 | qfq | 6,441,800 | 97,829,936 | -1.37% |
| 2025-07-21 | 14.94 | 15.63 | 14.93 | 15.31 | 15.27 | qfq | 9,357,487 | 143,312,782 | 2.48% |
| 2025-07-18 | 15.08 | 15.10 | 14.85 | 14.94 | 14.90 | qfq | 5,263,787 | 78,716,376 | -0.93% |
| 2025-07-17 | 15.05 | 15.15 | 14.98 | 15.08 | 15.04 | qfq | 4,470,700 | 67,368,895 | 0.13% |
| 2025-07-16 | 15.19 | 15.27 | 15.03 | 15.06 | 15.02 | qfq | 4,393,400 | 66,438,371 | -0.73% |
| 2025-07-15 | 15.29 | 15.36 | 15.02 | 15.17 | 15.13 | qfq | 4,756,400 | 72,015,490 | -0.78% |
| 2025-07-14 | 14.86 | 15.43 | 14.83 | 15.29 | 15.25 | qfq | 8,309,867 | 126,286,788 | 2.62% |
| 2025-07-11 | 14.87 | 14.95 | 14.66 | 14.90 | 14.86 | qfq | 5,597,500 | 82,980,332 | 0.07% |
| 2025-07-10 | 14.65 | 15.10 | 14.54 | 14.89 | 14.85 | qfq | 7,596,920 | 112,579,854 | 1.71% |
| 2025-07-09 | 14.85 | 14.95 | 14.61 | 14.64 | 14.60 | qfq | 11,175,210 | 164,812,017 | -2.53% |
| 2025-07-08 | 15.08 | 15.14 | 14.93 | 15.02 | 14.98 | qfq | 7,413,780 | 111,345,035 | 0.07% |
| 2025-07-07 | 15.08 | 15.29 | 14.94 | 15.01 | 14.97 | qfq | 7,229,007 | 108,906,843 | -1.31% |
| 2025-07-04 | 15.72 | 15.72 | 15.20 | 15.21 | 15.17 | qfq | 10,009,907 | 153,631,156 | -3.37% |
| 2025-07-03 | 15.10 | 16.25 | 15.10 | 15.74 | 15.70 | qfq | 15,349,437 | 240,722,163 | 3.21% |
| 2025-07-02 | 15.58 | 15.75 | 15.19 | 15.25 | 15.21 | qfq | 17,514,420 | 268,760,613 | -4.39% |
| 2025-07-01 | 17.00 | 17.16 | 15.69 | 15.95 | 15.91 | qfq | 34,097,585 | 564,671,500 | 2.24% |
| 2025-06-30 | 15.88 | 16.05 | 15.55 | 15.60 | 15.56 | qfq | 8,537,560 | 134,038,902 | -1.70% |
| 2025-06-27 | 15.31 | 16.26 | 15.26 | 15.87 | 15.83 | qfq | 16,427,800 | 260,820,273 | 3.46% |
| 2025-06-26 | 15.29 | 15.59 | 15.16 | 15.34 | 15.30 | qfq | 7,650,330 | 117,596,113 | 0.92% |
| 2025-06-25 | 15.18 | 15.34 | 14.89 | 15.20 | 15.16 | qfq | 6,826,009 | 102,915,978 | 0.13% |
| 2025-06-24 | 14.77 | 15.46 | 14.77 | 15.18 | 15.14 | qfq | 8,647,720 | 131,255,239 | 2.57% |
| 2025-06-23 | 14.06 | 14.94 | 14.06 | 14.80 | 14.76 | qfq | 6,106,000 | 89,687,342 | 2.35% |
| 2025-06-20 | 14.70 | 15.12 | 14.44 | 14.46 | 14.38 | qfq | 6,044,200 | 88,727,775 | -0.75% |
| 2025-06-19 | 15.24 | 15.30 | 14.52 | 14.57 | 14.49 | qfq | 6,516,173 | 96,483,298 | -3.06% |
| 2025-06-18 | 14.83 | 15.04 | 14.46 | 15.03 | 14.95 | qfq | 7,164,067 | 105,617,341 | 1.42% |
| 2025-06-17 | 14.59 | 14.85 | 14.40 | 14.82 | 14.74 | qfq | 4,129,520 | 60,310,475 | 1.93% |
| 2025-06-16 | 14.50 | 14.72 | 14.41 | 14.54 | 14.46 | qfq | 3,285,300 | 47,886,777 | 0.28% |
| 2025-06-13 | 14.91 | 15.17 | 14.45 | 14.50 | 14.42 | qfq | 5,260,240 | 77,153,627 | -2.75% |
| 2025-06-12 | 15.07 | 15.07 | 14.84 | 14.91 | 14.83 | qfq | 3,323,125 | 49,608,015 | -0.80% |
| 2025-06-11 | 15.00 | 15.27 | 14.93 | 15.03 | 14.95 | qfq | 5,103,900 | 76,978,438 | 0.47% |
| 2025-06-10 | 15.39 | 15.43 | 14.76 | 14.96 | 14.88 | qfq | 6,233,400 | 93,834,797 | -2.73% |
| 2025-06-09 | 15.43 | 15.71 | 15.35 | 15.38 | 15.30 | qfq | 4,746,610 | 73,402,193 | -0.39% |
| 2025-06-06 | 15.42 | 15.47 | 15.22 | 15.44 | 15.36 | qfq | 2,650,660 | 40,707,043 | 0.59% |
| 2025-06-05 | 15.32 | 15.41 | 15.15 | 15.35 | 15.27 | qfq | 4,105,506 | 62,643,094 | 0.26% |
| 2025-06-04 | 15.40 | 15.59 | 15.26 | 15.31 | 15.23 | qfq | 3,553,800 | 54,619,496 | -0.46% |
| 2025-06-03 | 15.19 | 15.65 | 15.17 | 15.38 | 15.30 | qfq | 4,332,360 | 66,651,294 | 1.52% |
| 2025-05-30 | 15.51 | 15.53 | 15.05 | 15.15 | 15.07 | qfq | 5,495,320 | 83,666,715 | -2.32% |
| 2025-05-29 | 15.59 | 15.77 | 15.48 | 15.51 | 15.43 | qfq | 5,016,410 | 78,265,661 | -0.45% |
| 2025-05-28 | 15.70 | 16.05 | 15.50 | 15.58 | 15.50 | qfq | 5,779,100 | 90,887,137 | -0.70% |
| 2025-05-27 | 15.76 | 15.81 | 15.40 | 15.69 | 15.61 | qfq | 6,015,500 | 93,985,296 | -0.44% |
| 2025-05-26 | 15.59 | 15.89 | 15.58 | 15.76 | 15.68 | qfq | 4,564,810 | 71,785,897 | 0.64% |
| 2025-05-23 | 16.20 | 16.22 | 15.49 | 15.66 | 15.58 | qfq | 10,261,450 | 161,977,017 | -3.27% |
| 2025-05-22 | 16.85 | 17.06 | 16.07 | 16.19 | 16.10 | qfq | 10,341,910 | 170,600,971 | -4.48% |
| 2025-05-21 | 17.25 | 17.28 | 16.86 | 16.95 | 16.86 | qfq | 4,951,620 | 84,079,853 | -1.28% |
| 2025-05-20 | 16.82 | 17.46 | 16.72 | 17.17 | 17.08 | qfq | 9,560,063 | 162,950,901 | 1.12% |
| 2025-05-19 | 16.66 | 17.07 | 16.50 | 16.98 | 16.89 | qfq | 12,599,256 | 211,675,640 | 0.06% |
| 2025-05-16 | 18.68 | 18.68 | 16.97 | 16.97 | 16.88 | qfq | 21,503,950 | 370,223,912 | -10.02% |
| 2025-05-15 | 18.80 | 18.98 | 18.43 | 18.86 | 18.76 | qfq | 9,740,899 | 182,107,221 | -0.68% |
| 2025-05-14 | 18.74 | 19.30 | 18.56 | 18.99 | 18.89 | qfq | 17,916,540 | 338,771,215 | 1.33% |
| 2025-05-13 | 18.32 | 19.03 | 17.89 | 18.74 | 18.64 | qfq | 17,708,070 | 329,492,627 | 3.14% |
| 2025-05-12 | 17.85 | 18.23 | 17.50 | 18.17 | 18.07 | qfq | 10,649,976 | 190,340,698 | 2.89% |
| 2025-05-09 | 17.71 | 17.85 | 17.27 | 17.66 | 17.57 | qfq | 5,454,140 | 95,718,988 | 0.80% |
| 2025-05-08 | 17.14 | 17.70 | 17.14 | 17.52 | 17.43 | qfq | 6,367,797 | 111,026,689 | 1.74% |
| 2025-05-07 | 17.40 | 17.49 | 17.07 | 17.22 | 17.13 | qfq | 5,440,160 | 93,954,794 | 0.12% |
| 2025-05-06 | 16.98 | 17.72 | 16.98 | 17.20 | 17.11 | qfq | 7,545,610 | 130,813,460 | 1.84% |
| 2025-04-30 | 16.71 | 17.31 | 16.60 | 16.89 | 16.80 | qfq | 4,635,890 | 78,988,798 | 1.38% |
| 2025-04-29 | 15.98 | 17.19 | 15.89 | 16.66 | 16.57 | qfq | 6,865,250 | 115,669,016 | 3.61% |
| 2025-04-28 | 16.54 | 16.78 | 15.90 | 16.08 | 15.99 | qfq | 5,766,550 | 93,413,952 | -2.78% |
| 2025-04-25 | 17.03 | 17.11 | 16.47 | 16.54 | 16.45 | qfq | 5,720,045 | 95,558,324 | -3.27% |
| 2025-04-24 | 16.52 | 17.21 | 16.30 | 17.10 | 17.01 | qfq | 8,807,160 | 148,206,183 | 3.51% |
| 2025-04-23 | 16.20 | 16.75 | 16.20 | 16.52 | 16.43 | qfq | 4,964,800 | 81,927,178 | 1.60% |
| 2025-04-22 | 15.75 | 16.49 | 15.70 | 16.26 | 16.17 | qfq | 8,029,080 | 130,432,466 | 3.11% |
| 2025-04-21 | 14.66 | 16.23 | 14.63 | 15.77 | 15.69 | qfq | 9,051,840 | 141,414,063 | 6.77% |
| 2025-04-18 | 14.65 | 14.95 | 14.38 | 14.77 | 14.69 | qfq | 3,570,152 | 52,448,460 | 1.79% |
| 2025-04-17 | 14.59 | 14.90 | 14.48 | 14.51 | 14.43 | qfq | 3,110,884 | 45,613,167 | -0.55% |
| 2025-04-16 | 15.08 | 15.11 | 14.37 | 14.59 | 14.51 | qfq | 4,092,923 | 60,262,581 | -3.57% |
| 2025-04-15 | 15.24 | 15.55 | 14.71 | 15.13 | 15.05 | qfq | 7,537,323 | 114,759,566 | 1.41% |
| 2025-04-14 | 14.60 | 15.52 | 14.49 | 14.92 | 14.84 | qfq | 10,630,198 | 159,468,225 | 4.92% |
| 2025-04-11 | 14.27 | 14.82 | 14.02 | 14.22 | 14.14 | qfq | 7,647,322 | 110,312,653 | -2.20% |
| 2025-04-10 | 13.55 | 14.54 | 13.55 | 14.54 | 14.46 | qfq | 4,821,940 | 68,701,820 | 9.98% |
| 2025-04-09 | 12.45 | 13.35 | 11.69 | 13.22 | 13.15 | qfq | 5,971,637 | 74,804,940 | 2.96% |
| 2025-04-08 | 13.60 | 13.87 | 12.36 | 12.84 | 12.77 | qfq | 8,764,368 | 113,015,286 | -6.48% |
| 2025-04-07 | 13.81 | 14.49 | 13.73 | 13.73 | 13.66 | qfq | 3,077,360 | 42,513,961 | -10.03% |
| 2025-04-03 | 15.10 | 15.35 | 14.86 | 15.26 | 15.18 | qfq | 3,048,200 | 46,151,115 | 0.53% |
| 2025-04-02 | 15.44 | 15.52 | 15.00 | 15.18 | 15.10 | qfq | 3,065,542 | 46,872,563 | -0.26% |
| 2025-04-01 | 15.13 | 15.60 | 15.13 | 15.22 | 15.14 | qfq | 3,579,133 | 54,942,828 | 0.13% |
| 2025-03-31 | 15.46 | 15.46 | 14.93 | 15.20 | 15.12 | qfq | 4,383,900 | 66,330,460 | -1.68% |
| 2025-03-28 | 15.79 | 15.89 | 15.18 | 15.46 | 15.38 | qfq | 4,414,920 | 68,512,443 | -1.59% |
| 2025-03-27 | 16.10 | 16.15 | 15.69 | 15.71 | 15.63 | qfq | 3,569,300 | 56,553,102 | -3.02% |
| 2025-03-26 | 15.69 | 16.34 | 15.60 | 16.20 | 16.11 | qfq | 4,334,000 | 69,689,920 | 2.79% |
| 2025-03-25 | 15.98 | 16.07 | 15.61 | 15.76 | 15.68 | qfq | 2,467,563 | 39,000,442 | -1.07% |
| 2025-03-24 | 16.42 | 16.44 | 15.40 | 15.93 | 15.85 | qfq | 4,245,500 | 67,250,368 | -2.87% |
| 2025-03-21 | 17.04 | 17.04 | 16.32 | 16.40 | 16.31 | qfq | 4,737,880 | 78,759,881 | -3.76% |
| 2025-03-20 | 17.14 | 17.33 | 16.86 | 17.04 | 16.95 | qfq | 3,789,240 | 64,890,145 | -0.58% |
| 2025-03-19 | 17.27 | 17.42 | 17.00 | 17.14 | 17.05 | qfq | 5,430,490 | 93,358,156 | -0.75% |
| 2025-03-18 | 16.81 | 17.47 | 16.62 | 17.27 | 17.18 | qfq | 6,974,029 | 118,938,068 | 2.74% |
| 2025-03-17 | 16.76 | 17.17 | 16.58 | 16.81 | 16.72 | qfq | 4,457,600 | 74,971,687 | 0.30% |
| 2025-03-14 | 16.85 | 17.23 | 16.53 | 16.76 | 16.67 | qfq | 5,507,480 | 92,350,070 | -0.36% |
| 2025-03-13 | 16.60 | 17.08 | 16.06 | 16.82 | 16.73 | qfq | 8,005,620 | 132,792,626 | 1.51% |
| 2025-03-12 | 16.33 | 17.09 | 16.25 | 16.57 | 16.48 | qfq | 6,632,710 | 110,853,116 | 2.22% |
| 2025-03-11 | 16.40 | 16.46 | 15.92 | 16.21 | 16.12 | qfq | 4,375,490 | 70,869,886 | -1.94% |
| 2025-03-10 | 16.36 | 16.93 | 16.30 | 16.53 | 16.44 | qfq | 4,159,520 | 69,143,960 | 0.43% |
| 2025-03-07 | 16.97 | 17.01 | 16.29 | 16.46 | 16.37 | qfq | 7,296,020 | 121,392,852 | -3.40% |
| 2025-03-06 | 17.23 | 17.49 | 17.00 | 17.04 | 16.95 | qfq | 8,501,770 | 146,365,960 | -1.27% |
| 2025-03-05 | 16.97 | 17.39 | 16.79 | 17.26 | 17.17 | qfq | 4,876,320 | 83,178,126 | 1.05% |
| 2025-03-04 | 16.87 | 17.12 | 16.75 | 17.08 | 16.99 | qfq | 3,222,800 | 54,672,808 | 0.77% |
| 2025-03-03 | 16.81 | 17.27 | 16.61 | 16.95 | 16.86 | qfq | 4,314,454 | 73,357,217 | 0.30% |
| 2025-02-28 | 17.65 | 17.88 | 16.70 | 16.90 | 16.81 | qfq | 6,419,810 | 110,192,421 | -5.69% |
| 2025-02-27 | 18.24 | 18.25 | 17.58 | 17.92 | 17.82 | qfq | 6,520,987 | 116,833,784 | -1.70% |
| 2025-02-26 | 17.77 | 18.51 | 17.69 | 18.23 | 18.13 | qfq | 9,134,690 | 165,748,858 | 2.30% |
| 2025-02-25 | 17.75 | 18.10 | 17.60 | 17.82 | 17.73 | qfq | 5,179,736 | 92,519,351 | -1.76% |
| 2025-02-24 | 18.25 | 18.37 | 17.45 | 18.14 | 18.04 | qfq | 11,407,193 | 202,846,299 | -0.38% |
| 2025-02-21 | 17.76 | 19.37 | 17.20 | 18.21 | 18.11 | qfq | 12,673,525 | 229,798,738 | 3.06% |
| 2025-02-20 | 17.15 | 17.89 | 17.00 | 17.67 | 17.58 | qfq | 8,543,065 | 150,266,565 | 2.85% |
| 2025-02-19 | 17.19 | 17.65 | 17.02 | 17.18 | 17.09 | qfq | 6,457,767 | 111,631,656 | 1.66% |
| 2025-02-18 | 17.48 | 17.51 | 16.80 | 16.90 | 16.81 | qfq | 6,356,710 | 109,035,161 | -3.04% |
| 2025-02-17 | 17.18 | 17.52 | 17.00 | 17.43 | 17.34 | qfq | 6,334,015 | 109,653,532 | 2.05% |
| 2025-02-14 | 17.25 | 17.33 | 16.95 | 17.08 | 16.99 | qfq | 4,176,140 | 71,459,848 | -0.99% |
| 2025-02-13 | 17.43 | 17.75 | 16.94 | 17.25 | 17.16 | qfq | 6,971,589 | 120,792,465 | -1.15% |
| 2025-02-12 | 17.02 | 17.70 | 17.02 | 17.45 | 17.36 | qfq | 8,851,341 | 153,755,305 | 1.99% |
| 2025-02-11 | 17.07 | 17.17 | 16.66 | 17.11 | 17.02 | qfq | 7,971,525 | 134,905,609 | 1.00% |
| 2025-02-10 | 16.89 | 17.12 | 16.41 | 16.94 | 16.85 | qfq | 14,417,615 | 242,239,752 | 0.30% |
| 2025-02-07 | 15.60 | 16.89 | 15.40 | 16.89 | 16.80 | qfq | 8,013,895 | 131,803,299 | 10.03% |
| 2025-02-06 | 15.00 | 15.36 | 14.71 | 15.35 | 15.27 | qfq | 5,185,840 | 78,076,422 | 2.61% |
| 2025-02-05 | 15.06 | 15.48 | 14.89 | 14.96 | 14.88 | qfq | 4,706,160 | 71,311,947 | 0.13% |
| 2025-01-27 | 15.33 | 15.60 | 14.80 | 14.94 | 14.86 | qfq | 2,685,800 | 40,823,038 | -2.67% |
| 2025-01-24 | 15.46 | 15.52 | 15.20 | 15.35 | 15.27 | qfq | 3,314,120 | 50,740,854 | -0.71% |
| 2025-01-23 | 15.81 | 16.32 | 15.44 | 15.46 | 15.38 | qfq | 3,788,080 | 59,887,040 | -1.34% |
| 2025-01-22 | 16.03 | 16.10 | 15.50 | 15.67 | 15.59 | qfq | 3,163,440 | 49,906,173 | -2.25% |
| 2025-01-21 | 16.06 | 16.56 | 15.73 | 16.03 | 15.94 | qfq | 5,155,680 | 82,934,069 | 0.94% |
| 2025-01-20 | 15.64 | 16.06 | 15.63 | 15.88 | 15.80 | qfq | 2,990,210 | 47,504,657 | 1.60% |
| 2025-01-17 | 15.58 | 15.76 | 15.42 | 15.63 | 15.55 | qfq | 2,490,300 | 38,862,523 | -0.51% |
| 2025-01-16 | 15.92 | 16.18 | 15.51 | 15.71 | 15.63 | qfq | 3,090,600 | 48,925,436 | -1.19% |
| 2025-01-15 | 16.12 | 16.22 | 15.81 | 15.90 | 15.82 | qfq | 2,902,855 | 46,344,228 | -0.93% |
| 2025-01-14 | 15.52 | 16.14 | 15.48 | 16.05 | 15.96 | qfq | 4,483,230 | 71,490,994 | 4.02% |
| 2025-01-13 | 15.04 | 15.60 | 14.58 | 15.43 | 15.35 | qfq | 4,987,339 | 75,846,373 | 0.13% |
| 2025-01-10 | 16.10 | 17.48 | 15.40 | 15.41 | 15.33 | qfq | 8,542,490 | 138,944,110 | -3.51% |
| 2025-01-09 | 16.02 | 16.33 | 15.80 | 15.97 | 15.89 | qfq | 4,135,410 | 66,657,786 | -0.31% |
| 2025-01-08 | 16.15 | 16.27 | 15.28 | 16.02 | 15.93 | qfq | 3,523,250 | 55,803,419 | -0.19% |
| 2025-01-07 | 15.74 | 16.10 | 15.60 | 16.05 | 15.96 | qfq | 2,608,322 | 41,520,419 | 2.03% |
| 2025-01-06 | 16.03 | 16.18 | 15.20 | 15.73 | 15.65 | qfq | 3,689,750 | 58,221,107 | -1.69% |
| 2025-01-03 | 17.21 | 17.26 | 15.96 | 16.00 | 15.92 | qfq | 5,399,150 | 89,099,002 | -7.03% |
| 2025-01-02 | 17.74 | 18.19 | 17.00 | 17.21 | 17.12 | qfq | 4,686,002 | 82,501,694 | -3.42% |
| 2024-12-31 | 17.98 | 18.54 | 17.56 | 17.82 | 17.73 | qfq | 7,463,180 | 134,867,035 | -0.94% |
| 2024-12-30 | 17.78 | 18.18 | 17.45 | 17.99 | 17.89 | qfq | 4,337,770 | 77,573,949 | 0.22% |
| 2024-12-27 | 17.95 | 18.44 | 17.59 | 17.95 | 17.85 | qfq | 4,602,540 | 83,192,543 | 1.07% |
| 2024-12-26 | 17.27 | 17.99 | 17.20 | 17.76 | 17.67 | qfq | 3,721,912 | 65,839,137 | 2.72% |
| 2024-12-25 | 18.00 | 18.05 | 16.95 | 17.29 | 17.20 | qfq | 5,953,548 | 103,331,790 | -4.26% |
| 2024-12-24 | 18.30 | 18.39 | 17.60 | 18.06 | 17.96 | qfq | 3,397,816 | 61,131,749 | 0.56% |
| 2024-12-23 | 19.08 | 19.26 | 17.82 | 17.96 | 17.86 | qfq | 4,391,057 | 80,711,059 | -5.87% |
| 2024-12-20 | 18.38 | 19.18 | 18.21 | 19.08 | 18.98 | qfq | 4,977,230 | 93,803,408 | 3.81% |
| 2024-12-19 | 18.60 | 18.87 | 18.29 | 18.38 | 18.28 | qfq | 3,826,150 | 70,684,959 | -2.08% |
| 2024-12-18 | 18.22 | 19.11 | 17.77 | 18.77 | 18.67 | qfq | 6,472,128 | 120,323,109 | 3.13% |
| 2024-12-17 | 19.33 | 19.49 | 17.95 | 18.20 | 18.10 | qfq | 8,994,420 | 166,553,633 | -6.23% |
| 2024-12-16 | 20.00 | 20.00 | 19.23 | 19.41 | 19.31 | qfq | 6,849,544 | 133,992,700 | -4.10% |
| 2024-12-13 | 19.91 | 21.00 | 19.69 | 20.24 | 20.13 | qfq | 7,239,730 | 146,262,811 | 0.50% |
| 2024-12-12 | 20.43 | 20.73 | 19.86 | 20.14 | 20.03 | qfq | 7,106,870 | 143,338,425 | -0.69% |
| 2024-12-11 | 20.58 | 20.73 | 20.14 | 20.28 | 20.17 | qfq | 4,650,905 | 94,644,526 | -1.70% |
| 2024-12-10 | 21.03 | 21.35 | 20.12 | 20.63 | 20.52 | qfq | 8,447,550 | 175,103,265 | 1.08% |
| 2024-12-09 | 20.90 | 21.00 | 20.22 | 20.41 | 20.30 | qfq | 6,751,193 | 138,550,718 | -2.76% |
| 2024-12-06 | 20.30 | 21.11 | 19.90 | 20.99 | 20.88 | qfq | 6,939,450 | 143,519,577 | 2.74% |
| 2024-12-05 | 20.66 | 20.99 | 20.17 | 20.43 | 20.32 | qfq | 5,224,550 | 106,673,692 | -1.78% |
| 2024-12-04 | 20.81 | 21.38 | 20.63 | 20.80 | 20.69 | qfq | 5,538,960 | 116,223,194 | -1.23% |
| 2024-12-03 | 21.30 | 21.44 | 20.81 | 21.06 | 20.95 | qfq | 5,765,072 | 121,745,620 | -1.27% |
| 2024-12-02 | 20.93 | 21.88 | 20.75 | 21.33 | 21.22 | qfq | 9,758,302 | 208,076,455 | 3.09% |
| 2024-11-29 | 19.62 | 20.85 | 19.40 | 20.69 | 20.58 | qfq | 10,064,170 | 204,207,952 | 5.45% |
| 2024-11-28 | 19.74 | 20.00 | 19.51 | 19.62 | 19.52 | qfq | 5,174,410 | 102,071,390 | -1.01% |
| 2024-11-27 | 19.97 | 20.05 | 18.89 | 19.82 | 19.71 | qfq | 6,996,400 | 135,575,492 | -0.75% |
| 2024-11-26 | 20.00 | 20.55 | 19.70 | 19.97 | 19.86 | qfq | 11,808,530 | 237,876,068 | -0.65% |
| 2024-11-25 | 18.38 | 20.15 | 18.31 | 20.10 | 19.99 | qfq | 14,746,648 | 285,041,415 | 9.36% |
| 2024-11-22 | 18.90 | 19.22 | 18.31 | 18.38 | 18.28 | qfq | 10,256,830 | 192,749,834 | -1.82% |
| 2024-11-21 | 18.60 | 19.27 | 18.50 | 18.72 | 18.62 | qfq | 11,679,840 | 220,021,275 | -0.95% |
| 2024-11-20 | 18.51 | 19.24 | 18.41 | 18.90 | 18.80 | qfq | 14,807,372 | 277,961,166 | 2.16% |
| 2024-11-19 | 18.63 | 18.98 | 17.92 | 18.50 | 18.40 | qfq | 20,490,220 | 377,477,896 | -2.73% |
| 2024-11-18 | 17.23 | 19.29 | 17.15 | 19.02 | 18.92 | qfq | 33,974,750 | 629,405,054 | 8.44% |
| 2024-11-15 | 18.29 | 19.08 | 17.54 | 17.54 | 17.45 | qfq | 29,533,848 | 543,457,794 | -10.01% |
| 2024-11-14 | 19.00 | 21.18 | 18.72 | 19.49 | 19.39 | qfq | 41,914,011 | 857,039,853 | 1.25% |
| 2024-11-13 | 20.10 | 20.49 | 19.25 | 19.25 | 19.15 | qfq | 37,764,466 | 738,410,365 | -10.00% |
| 2024-11-12 | 21.56 | 21.56 | 20.20 | 21.39 | 21.28 | qfq | 56,353,864 | 1,196,150,861 | 9.13% |
| 2024-11-11 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | qfq | 1,237,390 | 24,252,844 | 9.99% |
| 2024-11-08 | 16.20 | 17.82 | 16.20 | 17.82 | 17.73 | qfq | 19,435,694 | 342,691,354 | 10.00% |
| 2024-11-07 | 15.79 | 16.70 | 15.76 | 16.20 | 16.11 | qfq | 8,657,700 | 140,609,980 | 1.00% |
| 2024-11-06 | 15.74 | 16.16 | 15.74 | 16.04 | 15.95 | qfq | 6,651,440 | 106,231,607 | 2.04% |
| 2024-11-05 | 15.43 | 15.75 | 15.18 | 15.72 | 15.64 | qfq | 6,095,310 | 94,464,686 | 1.88% |
| 2024-11-04 | 14.84 | 15.48 | 14.70 | 15.43 | 15.35 | qfq | 6,441,919 | 97,328,759 | 3.98% |
| 2024-11-01 | 15.53 | 15.67 | 14.62 | 14.84 | 14.76 | qfq | 7,405,450 | 112,025,945 | -4.50% |
| 2024-10-31 | 15.58 | 15.80 | 15.36 | 15.54 | 15.46 | qfq | 5,846,040 | 90,991,672 | -0.13% |
| 2024-10-30 | 15.40 | 15.60 | 15.18 | 15.56 | 15.48 | qfq | 5,109,240 | 78,540,309 | 0.39% |
| 2024-10-29 | 15.65 | 16.09 | 15.31 | 15.50 | 15.42 | qfq | 6,880,200 | 107,845,072 | -0.96% |
| 2024-10-28 | 15.25 | 15.73 | 15.02 | 15.65 | 15.57 | qfq | 7,200,805 | 111,501,513 | 2.96% |
| 2024-10-25 | 14.33 | 15.50 | 14.24 | 15.20 | 15.12 | qfq | 9,462,690 | 142,241,485 | 6.15% |
| 2024-10-24 | 14.72 | 14.90 | 14.24 | 14.32 | 14.24 | qfq | 7,639,670 | 110,346,546 | -3.57% |
| 2024-10-23 | 14.00 | 14.96 | 13.80 | 14.85 | 14.77 | qfq | 12,959,336 | 189,292,904 | 6.22% |
| 2024-10-22 | 13.70 | 14.44 | 13.51 | 13.98 | 13.91 | qfq | 8,345,730 | 116,170,732 | 0.36% |
| 2024-10-21 | 13.49 | 14.32 | 13.43 | 13.93 | 13.86 | qfq | 14,676,490 | 205,539,671 | 4.11% |
| 2024-10-18 | 12.40 | 13.65 | 12.30 | 13.38 | 13.31 | qfq | 10,565,830 | 139,044,877 | 7.47% |
| 2024-10-17 | 11.79 | 12.77 | 11.78 | 12.45 | 12.38 | qfq | 8,211,620 | 101,217,919 | 6.05% |
| 2024-10-16 | 11.77 | 11.94 | 11.56 | 11.74 | 11.68 | qfq | 2,711,130 | 31,912,781 | -0.93% |
| 2024-10-15 | 12.26 | 12.26 | 11.85 | 11.85 | 11.79 | qfq | 3,789,470 | 45,590,249 | -1.99% |
| 2024-10-14 | 11.68 | 12.11 | 11.40 | 12.09 | 12.03 | qfq | 4,746,190 | 56,082,238 | 3.69% |
| 2024-10-11 | 12.51 | 12.51 | 11.50 | 11.66 | 11.60 | qfq | 6,739,504 | 80,033,401 | -7.09% |
| 2024-10-10 | 13.16 | 13.63 | 12.40 | 12.55 | 12.48 | qfq | 8,215,650 | 105,511,085 | -4.49% |
| 2024-10-09 | 14.20 | 14.24 | 13.14 | 13.14 | 13.07 | qfq | 10,012,878 | 137,275,855 | -10.00% |
| 2024-10-08 | 14.63 | 14.63 | 13.31 | 14.60 | 14.52 | qfq | 15,403,337 | 218,273,181 | 9.77% |
| 2024-09-30 | 12.66 | 13.45 | 12.40 | 13.30 | 13.23 | qfq | 19,047,629 | 247,605,244 | 8.75% |
| 2024-09-27 | 11.36 | 12.23 | 11.36 | 12.23 | 12.17 | qfq | 7,113,090 | 85,175,320 | 9.98% |
| 2024-09-26 | 10.55 | 11.19 | 10.51 | 11.12 | 11.06 | qfq | 4,064,450 | 44,215,108 | 5.00% |
| 2024-09-25 | 10.74 | 10.90 | 10.53 | 10.59 | 10.53 | qfq | 3,874,140 | 41,411,314 | 0.09% |
| 2024-09-24 | 10.24 | 10.62 | 10.08 | 10.58 | 10.52 | qfq | 3,397,165 | 35,263,781 | 3.93% |
| 2024-09-23 | 10.25 | 10.35 | 10.06 | 10.18 | 10.13 | qfq | 1,520,705 | 15,494,217 | -0.10% |
| 2024-09-20 | 10.21 | 10.30 | 10.06 | 10.19 | 10.14 | qfq | 1,978,600 | 20,053,253 | 0.10% |
| 2024-09-19 | 10.12 | 10.36 | 10.04 | 10.18 | 10.13 | qfq | 2,208,200 | 22,518,399 | 0.79% |
| 2024-09-18 | 10.17 | 10.30 | 9.92 | 10.10 | 10.05 | qfq | 2,214,700 | 22,226,917 | -0.49% |
| 2024-09-13 | 10.45 | 10.45 | 10.11 | 10.15 | 10.10 | qfq | 3,249,945 | 33,199,845 | -1.84% |
| 2024-09-12 | 10.53 | 10.63 | 10.31 | 10.34 | 10.29 | qfq | 2,920,900 | 30,577,599 | -1.80% |
| 2024-09-11 | 10.31 | 10.56 | 10.21 | 10.53 | 10.47 | qfq | 3,682,990 | 38,441,786 | 2.63% |
| 2024-09-10 | 10.21 | 10.32 | 9.99 | 10.26 | 10.21 | qfq | 3,833,640 | 38,940,926 | 0.49% |
| 2024-09-09 | 10.03 | 10.24 | 9.90 | 10.21 | 10.16 | qfq | 7,094,504 | 71,571,936 | 1.79% |
| 2024-09-06 | 10.50 | 11.22 | 9.86 | 10.03 | 9.98 | qfq | 13,055,360 | 136,858,047 | -3.37% |
| 2024-09-05 | 9.52 | 10.48 | 9.52 | 10.38 | 10.32 | qfq | 7,866,875 | 80,260,936 | 7.34% |
| 2024-09-04 | 9.56 | 9.80 | 9.45 | 9.67 | 9.62 | qfq | 3,593,100 | 34,658,876 | 0.83% |
| 2024-09-03 | 9.33 | 9.62 | 9.27 | 9.59 | 9.54 | qfq | 2,623,700 | 24,902,141 | 1.91% |
| 2024-09-02 | 9.59 | 9.60 | 9.36 | 9.41 | 9.36 | qfq | 2,182,200 | 20,659,882 | -1.77% |
| 2024-08-30 | 9.23 | 9.69 | 9.21 | 9.58 | 9.53 | qfq | 3,126,694 | 29,862,188 | 3.34% |
| 2024-08-29 | 8.94 | 9.35 | 8.90 | 9.27 | 9.22 | qfq | 2,731,940 | 25,018,305 | 3.11% |
| 2024-08-28 | 8.94 | 9.10 | 8.78 | 8.99 | 8.94 | qfq | 2,120,940 | 19,007,929 | 0.78% |
| 2024-08-27 | 9.13 | 9.13 | 8.85 | 8.92 | 8.87 | qfq | 3,042,040 | 27,253,935 | -2.41% |
| 2024-08-26 | 9.14 | 9.28 | 9.02 | 9.14 | 9.09 | qfq | 3,277,800 | 30,042,083 | 0.33% |
| 2024-08-23 | 8.97 | 9.20 | 8.92 | 9.11 | 9.06 | qfq | 2,846,600 | 25,797,314 | 0.44% |
| 2024-08-22 | 9.35 | 9.35 | 9.00 | 9.07 | 9.02 | qfq | 3,387,510 | 31,101,467 | -1.84% |
| 2024-08-21 | 9.37 | 9.47 | 9.15 | 9.24 | 9.19 | qfq | 3,385,020 | 31,511,743 | -0.22% |
| 2024-08-20 | 9.89 | 9.94 | 9.26 | 9.26 | 9.21 | qfq | 5,089,260 | 48,329,183 | -5.99% |
| 2024-08-19 | 10.09 | 10.13 | 9.82 | 9.85 | 9.80 | qfq | 2,961,540 | 29,472,191 | -1.79% |
| 2024-08-16 | 10.07 | 10.15 | 10.01 | 10.03 | 9.98 | qfq | 2,634,460 | 26,552,784 | -0.20% |
| 2024-08-15 | 10.03 | 10.21 | 9.90 | 10.05 | 10.00 | qfq | 3,009,860 | 30,310,725 | -1.37% |
| 2024-08-14 | 10.14 | 10.30 | 10.14 | 10.19 | 10.14 | qfq | 1,633,250 | 16,670,377 | 0.00% |
| 2024-08-13 | 10.11 | 10.19 | 9.94 | 10.19 | 10.14 | qfq | 1,585,245 | 15,979,763 | 1.19% |
| 2024-08-12 | 10.02 | 10.16 | 9.94 | 10.07 | 10.02 | qfq | 1,630,380 | 16,369,653 | -0.30% |
| 2024-08-09 | 10.29 | 10.36 | 10.10 | 10.10 | 10.05 | qfq | 1,741,040 | 17,727,841 | -0.49% |
| 2024-08-08 | 10.16 | 10.20 | 9.95 | 10.15 | 10.10 | qfq | 1,726,320 | 17,399,759 | -0.78% |
| 2024-08-07 | 10.11 | 10.31 | 10.09 | 10.23 | 10.18 | qfq | 1,797,000 | 18,354,383 | 1.49% |
| 2024-08-06 | 9.93 | 10.09 | 9.90 | 10.08 | 10.03 | qfq | 1,877,880 | 18,771,046 | 1.82% |
| 2024-08-05 | 10.26 | 10.35 | 9.88 | 9.90 | 9.85 | qfq | 3,302,810 | 33,284,021 | -4.26% |
| 2024-08-02 | 10.49 | 10.64 | 10.34 | 10.34 | 10.29 | qfq | 2,264,120 | 23,719,232 | -2.27% |
| 2024-08-01 | 10.66 | 10.72 | 10.55 | 10.58 | 10.52 | qfq | 2,146,890 | 22,797,078 | -0.09% |
| 2024-07-31 | 10.23 | 10.60 | 10.13 | 10.59 | 10.53 | qfq | 3,133,820 | 32,719,882 | 3.52% |
| 2024-07-30 | 10.19 | 10.58 | 10.08 | 10.23 | 10.18 | qfq | 3,122,610 | 32,249,482 | 0.00% |
| 2024-07-29 | 10.31 | 10.38 | 10.10 | 10.23 | 10.18 | qfq | 1,491,931 | 15,297,032 | -0.20% |
| 2024-07-26 | 9.90 | 10.28 | 9.90 | 10.25 | 10.20 | qfq | 2,225,600 | 22,609,465 | 3.74% |
| 2024-07-25 | 9.84 | 10.01 | 9.71 | 9.88 | 9.83 | qfq | 2,023,440 | 19,921,955 | -0.20% |
| 2024-07-24 | 10.07 | 10.14 | 9.85 | 9.90 | 9.85 | qfq | 3,244,940 | 32,247,118 | -1.79% |
| 2024-07-23 | 10.30 | 10.33 | 10.05 | 10.08 | 10.03 | qfq | 1,858,400 | 18,969,420 | -1.47% |
| 2024-07-22 | 10.29 | 10.35 | 10.20 | 10.23 | 10.18 | qfq | 1,888,140 | 19,388,626 | 0.10% |
| 2024-07-19 | 10.16 | 10.41 | 10.12 | 10.22 | 10.17 | qfq | 2,331,300 | 23,951,617 | -0.78% |
| 2024-07-18 | 10.08 | 10.32 | 9.87 | 10.30 | 10.25 | qfq | 3,408,220 | 34,406,107 | 1.38% |
| 2024-07-17 | 10.44 | 10.49 | 10.12 | 10.16 | 10.11 | qfq | 2,768,340 | 28,292,409 | -3.33% |
| 2024-07-16 | 10.52 | 10.69 | 10.36 | 10.51 | 10.45 | qfq | 1,594,440 | 16,710,511 | -0.10% |
| 2024-07-15 | 10.78 | 10.80 | 10.49 | 10.52 | 10.46 | qfq | 2,611,300 | 27,612,558 | -2.41% |
| 2024-07-12 | 11.04 | 11.04 | 10.72 | 10.78 | 10.72 | qfq | 1,856,740 | 20,135,633 | -1.55% |
| 2024-07-11 | 10.47 | 10.97 | 10.45 | 10.95 | 10.89 | qfq | 3,715,562 | 40,014,101 | 7.04% |
| 2024-07-10 | 10.45 | 10.56 | 10.20 | 10.23 | 10.18 | qfq | 2,877,512 | 29,810,717 | -2.29% |
| 2024-07-09 | 10.36 | 10.53 | 10.00 | 10.47 | 10.41 | qfq | 3,457,500 | 35,707,004 | 0.96% |
| 2024-07-08 | 10.68 | 10.72 | 10.33 | 10.37 | 10.31 | qfq | 2,235,400 | 23,337,603 | -2.90% |
| 2024-07-05 | 10.73 | 10.76 | 10.43 | 10.68 | 10.62 | qfq | 2,000,522 | 21,237,424 | 0.85% |
| 2024-07-04 | 10.98 | 11.18 | 10.56 | 10.59 | 10.53 | qfq | 2,225,012 | 23,862,268 | -3.55% |
| 2024-07-03 | 11.24 | 11.27 | 10.96 | 10.98 | 10.92 | qfq | 1,919,900 | 21,241,989 | -2.23% |
| 2024-07-02 | 11.34 | 11.39 | 11.15 | 11.23 | 11.17 | qfq | 2,071,200 | 23,391,162 | -0.18% |
| 2024-07-01 | 11.15 | 11.35 | 10.98 | 11.25 | 11.19 | qfq | 3,412,200 | 38,095,199 | 0.81% |
| 2024-06-28 | 10.92 | 11.56 | 10.69 | 11.16 | 11.10 | qfq | 4,346,620 | 48,781,132 | 2.48% |
| 2024-06-27 | 11.30 | 11.30 | 10.86 | 10.89 | 10.83 | qfq | 2,195,100 | 24,268,536 | -2.33% |
| 2024-06-26 | 10.42 | 11.15 | 10.41 | 11.15 | 11.09 | qfq | 2,516,040 | 27,192,623 | 5.19% |
| 2024-06-25 | 10.60 | 10.80 | 10.49 | 10.60 | 10.54 | qfq | 2,453,000 | 26,116,072 | 0.00% |
| 2024-06-24 | 11.17 | 11.17 | 10.57 | 10.60 | 10.54 | qfq | 4,065,549 | 43,682,049 | -5.61% |
| 2024-06-21 | 11.25 | 11.46 | 11.10 | 11.23 | 11.17 | qfq | 2,100,240 | 23,621,772 | -1.40% |
| 2024-06-20 | 11.69 | 11.75 | 11.33 | 11.39 | 11.33 | qfq | 2,622,291 | 30,117,912 | -2.90% |
| 2024-06-19 | 11.82 | 11.90 | 11.73 | 11.73 | 11.67 | qfq | 2,380,500 | 28,110,275 | -0.59% |
| 2024-06-18 | 11.63 | 11.87 | 11.45 | 11.80 | 11.74 | qfq | 2,896,600 | 34,008,913 | 1.81% |
| 2024-06-17 | 11.60 | 11.81 | 11.52 | 11.59 | 11.53 | qfq | 3,475,290 | 40,468,865 | -0.26% |
| 2024-06-14 | 11.43 | 11.66 | 11.36 | 11.62 | 11.56 | qfq | 2,936,000 | 33,904,132 | 1.22% |
| 2024-06-13 | 11.45 | 11.56 | 11.28 | 11.48 | 11.42 | qfq | 3,518,920 | 40,206,073 | 0.09% |
| 2024-06-12 | 11.08 | 11.52 | 11.02 | 11.47 | 11.41 | qfq | 4,341,840 | 49,413,476 | 2.96% |
| 2024-06-11 | 10.92 | 11.18 | 10.45 | 11.14 | 11.08 | qfq | 6,326,280 | 69,307,027 | 0.27% |
| 2024-06-07 | 11.29 | 11.39 | 10.88 | 11.11 | 11.05 | qfq | 10,843,800 | 119,969,992 | -7.42% |
| 2024-06-06 | 11.53 | 12.00 | 10.60 | 12.00 | 11.94 | qfq | 8,073,880 | 88,530,262 | 4.90% |
| 2024-06-05 | 11.62 | 11.76 | 11.44 | 11.44 | 11.38 | qfq | 3,302,780 | 38,130,801 | -2.39% |
| 2024-06-04 | 12.00 | 12.08 | 11.55 | 11.72 | 11.66 | qfq | 3,911,740 | 45,745,013 | -2.66% |
| 2024-06-03 | 12.40 | 12.41 | 11.83 | 12.04 | 11.94 | qfq | 4,654,440 | 56,173,019 | -2.90% |
| 2024-05-31 | 11.97 | 12.47 | 11.97 | 12.40 | 12.29 | qfq | 3,492,210 | 42,842,077 | 3.08% |
| 2024-05-30 | 12.04 | 12.14 | 11.93 | 12.03 | 11.93 | qfq | 1,892,733 | 22,778,707 | -0.50% |
| 2024-05-29 | 12.08 | 12.28 | 12.02 | 12.09 | 11.99 | qfq | 2,102,210 | 25,550,005 | 0.08% |
| 2024-05-28 | 12.26 | 12.43 | 12.06 | 12.08 | 11.98 | qfq | 2,134,240 | 26,074,768 | -2.34% |
| 2024-05-27 | 12.29 | 12.40 | 11.97 | 12.37 | 12.26 | qfq | 3,602,060 | 43,683,942 | 0.65% |
| 2024-05-24 | 12.36 | 12.58 | 12.25 | 12.29 | 12.18 | qfq | 2,582,100 | 31,978,165 | -0.57% |
| 2024-05-23 | 12.40 | 12.53 | 12.28 | 12.36 | 12.25 | qfq | 3,156,600 | 39,113,485 | -1.20% |
| 2024-05-22 | 12.83 | 12.86 | 12.40 | 12.51 | 12.40 | qfq | 3,772,881 | 47,630,111 | -1.81% |
| 2024-05-21 | 12.85 | 12.96 | 12.73 | 12.74 | 12.63 | qfq | 2,983,410 | 38,194,381 | -0.78% |
| 2024-05-20 | 13.09 | 13.09 | 12.76 | 12.84 | 12.73 | qfq | 3,624,940 | 46,694,686 | -1.08% |
| 2024-05-17 | 13.00 | 13.06 | 12.81 | 12.98 | 12.87 | qfq | 2,895,310 | 37,475,412 | 0.15% |
| 2024-05-16 | 13.09 | 13.24 | 12.84 | 12.96 | 12.85 | qfq | 3,212,300 | 41,863,753 | -0.99% |
| 2024-05-15 | 13.37 | 13.37 | 12.96 | 13.09 | 12.98 | qfq | 3,558,720 | 46,696,390 | -2.46% |
| 2024-05-14 | 13.16 | 13.48 | 13.16 | 13.42 | 13.30 | qfq | 3,200,369 | 42,696,218 | 1.98% |
| 2024-05-13 | 13.15 | 13.41 | 12.80 | 13.16 | 13.05 | qfq | 5,226,510 | 68,347,774 | -0.98% |
| 2024-05-10 | 13.73 | 13.78 | 13.23 | 13.29 | 13.18 | qfq | 3,963,650 | 53,007,140 | -3.06% |
| 2024-05-09 | 13.62 | 13.93 | 13.59 | 13.71 | 13.59 | qfq | 3,363,850 | 46,305,538 | 0.66% |
| 2024-05-08 | 13.95 | 13.96 | 13.53 | 13.62 | 13.50 | qfq | 3,751,740 | 51,328,238 | -2.37% |
| 2024-05-07 | 14.06 | 14.22 | 13.86 | 13.95 | 13.83 | qfq | 4,280,456 | 60,038,347 | -0.21% |
| 2024-05-06 | 14.13 | 14.25 | 13.90 | 13.98 | 13.86 | qfq | 5,947,790 | 83,744,088 | 0.79% |
| 2024-04-30 | 13.93 | 14.13 | 13.65 | 13.87 | 13.75 | qfq | 6,551,340 | 91,091,756 | -0.64% |
| 2024-04-29 | 13.40 | 14.35 | 13.26 | 13.96 | 13.84 | qfq | 9,518,059 | 131,215,708 | 3.18% |
| 2024-04-26 | 13.62 | 14.14 | 13.47 | 13.53 | 13.41 | qfq | 8,198,670 | 112,756,454 | 0.30% |
| 2024-04-25 | 13.80 | 13.87 | 13.37 | 13.49 | 13.37 | qfq | 6,725,400 | 91,356,016 | -2.95% |
| 2024-04-24 | 13.50 | 14.05 | 13.34 | 13.90 | 13.78 | qfq | 6,715,880 | 92,636,752 | 4.20% |
| 2024-04-23 | 12.85 | 13.36 | 12.68 | 13.34 | 13.23 | qfq | 5,876,000 | 77,122,790 | 3.81% |
| 2024-04-22 | 12.66 | 13.22 | 12.05 | 12.85 | 12.74 | qfq | 6,470,000 | 82,257,052 | 1.26% |
| 2024-04-19 | 12.89 | 13.19 | 12.60 | 12.69 | 12.58 | qfq | 5,596,340 | 71,804,152 | -1.63% |
| 2024-04-18 | 13.02 | 13.38 | 12.80 | 12.90 | 12.79 | qfq | 8,264,740 | 107,845,481 | -0.92% |
| 2024-04-17 | 11.92 | 13.02 | 11.92 | 13.02 | 12.91 | qfq | 9,148,840 | 117,660,742 | 9.97% |
| 2024-04-16 | 12.96 | 13.26 | 11.84 | 11.84 | 11.74 | qfq | 8,264,780 | 100,407,897 | -10.03% |
| 2024-04-15 | 14.08 | 14.20 | 12.80 | 13.16 | 13.05 | qfq | 7,755,000 | 103,265,756 | -7.13% |
| 2024-04-12 | 14.34 | 14.49 | 14.05 | 14.17 | 14.05 | qfq | 3,034,071 | 43,188,386 | -0.70% |
| 2024-04-11 | 14.21 | 14.57 | 14.08 | 14.27 | 14.15 | qfq | 3,796,366 | 54,441,380 | 0.92% |
| 2024-04-10 | 14.70 | 14.73 | 13.99 | 14.14 | 14.02 | qfq | 5,180,035 | 74,092,131 | -4.33% |
| 2024-04-09 | 14.70 | 14.93 | 14.46 | 14.78 | 14.65 | qfq | 4,701,520 | 69,170,315 | 0.54% |
| 2024-04-08 | 15.05 | 15.25 | 14.63 | 14.70 | 14.57 | qfq | 6,075,450 | 90,833,207 | -4.05% |
| 2024-04-03 | 16.00 | 16.00 | 15.30 | 15.32 | 15.19 | qfq | 5,913,650 | 91,387,936 | -4.25% |
| 2024-04-02 | 16.25 | 16.49 | 15.75 | 16.00 | 15.86 | qfq | 8,360,420 | 133,989,593 | -3.15% |
| 2024-04-01 | 15.70 | 16.90 | 15.53 | 16.52 | 16.38 | qfq | 11,816,050 | 193,443,208 | 6.51% |
| 2024-03-29 | 16.00 | 16.48 | 15.30 | 15.51 | 15.38 | qfq | 10,620,722 | 166,281,545 | -4.08% |
| 2024-03-28 | 15.61 | 16.59 | 15.02 | 16.17 | 16.03 | qfq | 10,477,360 | 167,530,243 | 0.00% |
| 2024-03-27 | 17.40 | 18.11 | 16.17 | 16.17 | 16.03 | qfq | 16,881,682 | 289,524,939 | -10.02% |
| 2024-03-26 | 17.12 | 18.00 | 16.76 | 17.97 | 17.82 | qfq | 18,051,138 | 315,904,680 | 5.33% |
| 2024-03-25 | 16.72 | 17.40 | 16.33 | 17.06 | 16.91 | qfq | 14,248,403 | 242,935,849 | 2.03% |
| 2024-03-22 | 16.58 | 16.93 | 16.00 | 16.72 | 16.58 | qfq | 10,329,105 | 171,036,659 | 1.89% |
| 2024-03-21 | 16.44 | 16.79 | 16.40 | 16.41 | 16.27 | qfq | 6,592,040 | 108,953,620 | -1.50% |
| 2024-03-20 | 16.50 | 16.86 | 16.33 | 16.66 | 16.52 | qfq | 8,814,546 | 146,204,469 | 0.12% |
| 2024-03-19 | 16.75 | 16.95 | 16.55 | 16.64 | 16.50 | qfq | 9,281,459 | 155,177,904 | -1.83% |
| 2024-03-18 | 16.75 | 17.10 | 16.40 | 16.95 | 16.80 | qfq | 12,673,640 | 212,160,924 | 0.18% |
| 2024-03-15 | 17.30 | 17.85 | 16.55 | 16.92 | 16.77 | qfq | 20,478,279 | 349,383,270 | -2.65% |
| 2024-03-14 | 15.16 | 17.38 | 15.16 | 17.38 | 17.23 | qfq | 20,845,920 | 339,614,168 | 10.00% |
| 2024-03-13 | 14.91 | 16.41 | 14.75 | 15.80 | 15.66 | qfq | 17,501,163 | 275,037,622 | 5.90% |
| 2024-03-12 | 15.18 | 15.48 | 14.80 | 14.92 | 14.79 | qfq | 9,059,520 | 136,209,737 | -1.00% |
| 2024-03-11 | 14.40 | 15.42 | 14.20 | 15.07 | 14.94 | qfq | 12,505,057 | 186,300,765 | 3.86% |
| 2024-03-08 | 14.10 | 14.64 | 13.98 | 14.51 | 14.38 | qfq | 9,406,351 | 134,589,633 | 0.90% |
| 2024-03-07 | 15.02 | 15.20 | 14.22 | 14.38 | 14.26 | qfq | 19,481,720 | 287,320,275 | -6.99% |
| 2024-03-06 | 14.00 | 15.46 | 13.80 | 15.46 | 15.33 | qfq | 11,873,690 | 181,893,977 | 10.04% |
| 2024-03-05 | 14.28 | 14.39 | 13.71 | 14.05 | 13.93 | qfq | 6,675,020 | 93,375,428 | -3.10% |
| 2024-03-04 | 14.60 | 14.71 | 13.70 | 14.50 | 14.38 | qfq | 7,746,032 | 109,467,557 | -1.02% |
| 2024-03-01 | 14.30 | 14.90 | 14.30 | 14.65 | 14.52 | qfq | 4,762,197 | 69,654,711 | 2.73% |
| 2024-02-29 | 13.30 | 14.29 | 13.30 | 14.26 | 14.14 | qfq | 6,115,020 | 86,011,240 | 4.01% |
| 2024-02-28 | 15.25 | 15.67 | 13.70 | 13.71 | 13.59 | qfq | 9,165,989 | 134,322,910 | -9.86% |
| 2024-02-27 | 14.80 | 15.44 | 14.60 | 15.21 | 15.08 | qfq | 5,557,320 | 83,871,193 | 2.08% |
| 2024-02-26 | 14.80 | 15.44 | 14.50 | 14.90 | 14.77 | qfq | 6,093,220 | 91,036,480 | 0.88% |
| 2024-02-23 | 13.77 | 14.87 | 13.70 | 14.77 | 14.64 | qfq | 6,890,626 | 98,632,049 | 7.89% |
| 2024-02-22 | 13.30 | 13.73 | 13.14 | 13.69 | 13.57 | qfq | 5,439,706 | 73,430,404 | 4.19% |
| 2024-02-21 | 12.93 | 13.78 | 12.70 | 13.14 | 13.03 | qfq | 5,798,175 | 77,336,775 | 0.38% |
| 2024-02-20 | 12.74 | 13.63 | 12.72 | 13.09 | 12.98 | qfq | 7,574,406 | 99,739,385 | 2.99% |
| 2024-02-19 | 12.02 | 12.71 | 11.84 | 12.71 | 12.60 | qfq | 5,964,704 | 74,458,620 | 10.04% |
| 2024-02-08 | 10.30 | 11.55 | 9.68 | 11.55 | 11.45 | qfq | 9,305,059 | 98,192,529 | 10.00% |
| 2024-02-07 | 11.25 | 11.48 | 9.97 | 10.50 | 10.41 | qfq | 9,639,180 | 103,814,967 | -5.15% |
| 2024-02-06 | 11.50 | 11.55 | 10.43 | 11.07 | 10.97 | qfq | 10,269,050 | 110,876,308 | -4.49% |
| 2024-02-05 | 12.66 | 12.66 | 11.59 | 11.59 | 11.49 | qfq | 3,916,800 | 45,861,530 | -10.02% |
| 2024-02-02 | 13.16 | 13.58 | 11.84 | 12.88 | 12.77 | qfq | 8,797,270 | 109,293,770 | -2.13% |
| 2024-02-01 | 13.57 | 13.62 | 12.82 | 13.16 | 13.05 | qfq | 6,488,200 | 85,457,067 | -3.94% |
| 2024-01-31 | 14.86 | 14.86 | 13.31 | 13.70 | 13.58 | qfq | 4,948,530 | 69,365,081 | -7.06% |
| 2024-01-30 | 15.37 | 15.41 | 14.68 | 14.74 | 14.61 | qfq | 3,192,200 | 48,023,617 | -4.47% |
| 2024-01-29 | 16.10 | 16.29 | 15.34 | 15.43 | 15.30 | qfq | 2,920,970 | 45,656,953 | -4.40% |
| 2024-01-26 | 16.43 | 16.90 | 16.11 | 16.14 | 16.00 | qfq | 4,062,010 | 67,228,238 | -0.49% |
| 2024-01-25 | 15.28 | 16.30 | 15.19 | 16.22 | 16.08 | qfq | 3,657,160 | 57,736,834 | 4.98% |
| 2024-01-24 | 15.19 | 15.74 | 14.89 | 15.45 | 15.32 | qfq | 3,506,490 | 53,705,132 | 1.78% |
| 2024-01-23 | 14.98 | 15.55 | 14.68 | 15.18 | 15.05 | qfq | 4,685,810 | 70,970,457 | 1.13% |
| 2024-01-22 | 16.34 | 16.36 | 14.80 | 15.01 | 14.88 | qfq | 7,350,240 | 114,982,811 | -7.91% |
| 2024-01-19 | 17.11 | 17.16 | 16.26 | 16.30 | 16.16 | qfq | 4,495,345 | 74,544,666 | -4.79% |
| 2024-01-18 | 17.39 | 17.39 | 16.28 | 17.12 | 16.97 | qfq | 6,085,290 | 101,805,939 | -1.21% |
| 2024-01-17 | 18.00 | 18.00 | 17.25 | 17.33 | 17.18 | qfq | 3,114,420 | 54,628,570 | -3.29% |
| 2024-01-16 | 18.52 | 18.72 | 17.70 | 17.92 | 17.77 | qfq | 4,252,159 | 77,075,959 | -2.66% |
| 2024-01-15 | 18.18 | 18.96 | 17.71 | 18.41 | 18.25 | qfq | 6,856,920 | 126,385,475 | 1.43% |
| 2024-01-12 | 17.85 | 18.30 | 17.74 | 18.15 | 17.99 | qfq | 3,774,500 | 67,966,321 | 1.74% |
| 2024-01-11 | 17.39 | 17.85 | 17.13 | 17.84 | 17.69 | qfq | 2,406,670 | 42,477,630 | 2.59% |
| 2024-01-10 | 17.57 | 17.77 | 17.20 | 17.39 | 17.24 | qfq | 2,664,240 | 46,437,477 | -1.47% |
| 2024-01-09 | 17.43 | 17.99 | 17.40 | 17.65 | 17.50 | qfq | 2,828,600 | 49,974,325 | -0.06% |
| 2024-01-08 | 18.04 | 18.15 | 17.58 | 17.66 | 17.51 | qfq | 2,412,620 | 42,940,922 | -2.54% |
| 2024-01-05 | 18.35 | 18.88 | 17.95 | 18.12 | 17.96 | qfq | 3,609,780 | 66,013,241 | -2.11% |
| 2024-01-04 | 18.50 | 18.65 | 18.25 | 18.51 | 18.35 | qfq | 2,562,800 | 47,325,939 | 0.27% |
| 2024-01-03 | 18.78 | 18.81 | 18.39 | 18.46 | 18.30 | qfq | 2,372,380 | 43,854,565 | -1.44% |
| 2024-01-02 | 18.66 | 19.10 | 18.64 | 18.73 | 18.57 | qfq | 3,522,540 | 66,468,466 | 0.38% |
| 2023-12-29 | 18.35 | 18.82 | 18.31 | 18.66 | 18.50 | qfq | 4,724,130 | 88,120,495 | 1.74% |
| 2023-12-28 | 17.74 | 18.39 | 17.40 | 18.34 | 18.18 | qfq | 6,120,015 | 110,660,712 | 4.80% |
| 2023-12-27 | 17.20 | 17.55 | 16.97 | 17.50 | 17.35 | qfq | 4,686,340 | 80,998,891 | 2.16% |
| 2023-12-26 | 17.64 | 17.67 | 17.00 | 17.13 | 16.98 | qfq | 5,248,510 | 90,214,984 | -2.89% |
| 2023-12-25 | 17.73 | 17.97 | 17.46 | 17.64 | 17.49 | qfq | 2,519,440 | 44,505,977 | -0.90% |
| 2023-12-22 | 17.93 | 18.36 | 17.69 | 17.80 | 17.65 | qfq | 3,882,510 | 69,570,475 | -1.06% |
| 2023-12-21 | 18.16 | 18.26 | 17.27 | 17.99 | 17.84 | qfq | 7,499,500 | 132,697,938 | -1.32% |
| 2023-12-20 | 19.24 | 19.24 | 18.09 | 18.23 | 18.07 | qfq | 5,981,436 | 110,522,203 | -3.24% |
| 2023-12-19 | 18.70 | 19.04 | 18.42 | 18.84 | 18.68 | qfq | 5,430,690 | 102,010,554 | 0.75% |
| 2023-12-18 | 18.47 | 18.99 | 18.23 | 18.70 | 18.54 | qfq | 6,463,746 | 120,552,046 | 1.85% |
| 2023-12-15 | 18.43 | 19.30 | 18.20 | 18.36 | 18.20 | qfq | 7,990,040 | 148,639,544 | -0.49% |
| 2023-12-14 | 18.00 | 18.72 | 17.93 | 18.45 | 18.29 | qfq | 6,650,640 | 122,157,213 | 2.61% |
| 2023-12-13 | 18.54 | 18.76 | 17.90 | 17.98 | 17.83 | qfq | 7,511,340 | 136,365,232 | -3.13% |
| 2023-12-12 | 18.98 | 19.15 | 18.51 | 18.56 | 18.40 | qfq | 6,386,200 | 119,319,533 | -2.01% |
| 2023-12-11 | 19.19 | 19.36 | 18.67 | 18.94 | 18.78 | qfq | 9,452,620 | 179,106,185 | -0.32% |
| 2023-12-08 | 19.04 | 19.57 | 18.26 | 19.00 | 18.84 | qfq | 11,826,010 | 223,950,118 | -0.31% |
| 2023-12-07 | 20.64 | 20.65 | 18.90 | 19.06 | 18.90 | qfq | 13,369,400 | 262,350,663 | -7.70% |
| 2023-12-06 | 20.80 | 20.98 | 20.18 | 20.65 | 20.47 | qfq | 8,339,930 | 171,817,905 | -0.82% |
| 2023-12-05 | 22.18 | 22.19 | 20.70 | 20.82 | 20.64 | qfq | 10,498,340 | 223,574,711 | -5.58% |
| 2023-12-04 | 21.65 | 22.61 | 21.22 | 22.05 | 21.86 | qfq | 8,034,721 | 178,184,736 | 1.80% |
| 2023-12-01 | 21.71 | 22.06 | 21.51 | 21.66 | 21.47 | qfq | 8,380,209 | 182,309,639 | -0.41% |
| 2023-11-30 | 21.97 | 22.16 | 21.31 | 21.75 | 21.56 | qfq | 10,042,819 | 217,878,394 | -1.49% |
| 2023-11-29 | 22.27 | 22.90 | 21.78 | 22.08 | 21.89 | qfq | 12,349,100 | 274,839,569 | -0.67% |
| 2023-11-28 | 21.91 | 22.44 | 21.46 | 22.23 | 22.04 | qfq | 15,441,531 | 339,298,241 | 0.95% |
| 2023-11-27 | 20.44 | 22.27 | 20.44 | 22.02 | 21.83 | qfq | 17,795,603 | 381,777,334 | 6.38% |
| 2023-11-24 | 20.90 | 21.28 | 20.15 | 20.70 | 20.52 | qfq | 14,039,919 | 290,060,118 | 0.78% |
| 2023-11-23 | 19.98 | 20.95 | 19.88 | 20.54 | 20.36 | qfq | 11,730,150 | 238,593,924 | 3.22% |
| 2023-11-22 | 20.10 | 20.76 | 19.82 | 19.90 | 19.73 | qfq | 11,861,260 | 240,406,897 | -2.12% |
| 2023-11-21 | 20.05 | 21.10 | 20.05 | 20.33 | 20.15 | qfq | 17,919,990 | 369,131,441 | -2.12% |
| 2023-11-20 | 19.42 | 20.97 | 19.40 | 20.77 | 20.59 | qfq | 30,613,609 | 627,454,288 | 8.97% |
| 2023-11-17 | 18.65 | 19.40 | 18.53 | 19.06 | 18.90 | qfq | 7,426,061 | 141,736,460 | 1.28% |
| 2023-11-16 | 18.79 | 19.13 | 18.68 | 18.82 | 18.66 | qfq | 4,752,150 | 89,877,149 | -0.48% |
| 2023-11-15 | 18.49 | 19.33 | 18.42 | 18.91 | 18.75 | qfq | 10,018,211 | 189,919,109 | 2.05% |
| 2023-11-14 | 18.00 | 18.67 | 17.61 | 18.53 | 18.37 | qfq | 8,183,760 | 149,164,175 | 2.83% |
| 2023-11-13 | 17.68 | 18.19 | 17.59 | 18.02 | 17.86 | qfq | 6,789,758 | 121,867,589 | 2.91% |
| 2023-11-10 | 17.61 | 18.05 | 17.48 | 17.51 | 17.36 | qfq | 6,408,214 | 113,596,389 | -1.68% |
| 2023-11-09 | 18.55 | 18.60 | 17.80 | 17.81 | 17.66 | qfq | 8,728,400 | 158,273,149 | -3.99% |
| 2023-11-08 | 18.65 | 19.29 | 18.20 | 18.55 | 18.39 | qfq | 8,763,710 | 163,164,991 | 0.22% |
| 2023-11-07 | 18.41 | 18.79 | 18.30 | 18.51 | 18.35 | qfq | 6,985,380 | 129,681,712 | -0.32% |
| 2023-11-06 | 18.24 | 18.72 | 18.11 | 18.57 | 18.41 | qfq | 7,220,063 | 132,983,335 | 2.54% |
| 2023-11-03 | 18.09 | 18.52 | 18.09 | 18.11 | 17.95 | qfq | 5,156,200 | 94,289,487 | -0.33% |
| 2023-11-02 | 18.65 | 18.70 | 18.08 | 18.17 | 18.01 | qfq | 5,757,740 | 105,352,716 | -1.41% |
| 2023-11-01 | 18.64 | 18.90 | 18.35 | 18.43 | 18.27 | qfq | 6,988,250 | 129,440,693 | -1.50% |
| 2023-10-31 | 19.44 | 19.56 | 18.43 | 18.71 | 18.55 | qfq | 13,392,971 | 252,180,145 | -3.56% |
| 2023-10-30 | 18.60 | 19.90 | 18.33 | 19.40 | 19.23 | qfq | 18,173,450 | 351,996,021 | 2.59% |
| 2023-10-27 | 18.32 | 19.98 | 18.01 | 18.91 | 18.75 | qfq | 21,747,160 | 411,355,802 | 2.55% |
| 2023-10-26 | 18.82 | 18.82 | 17.83 | 18.44 | 18.28 | qfq | 19,618,630 | 358,610,131 | 2.33% |
| 2023-10-25 | 16.62 | 18.02 | 16.62 | 18.02 | 17.86 | qfq | 10,001,980 | 176,285,468 | 10.01% |
| 2023-10-24 | 16.09 | 16.83 | 15.60 | 16.38 | 16.24 | qfq | 8,852,157 | 145,047,214 | 0.80% |
| 2023-10-23 | 17.43 | 17.60 | 16.07 | 16.25 | 16.11 | qfq | 11,060,040 | 182,348,830 | -8.96% |
| 2023-10-20 | 17.67 | 18.80 | 17.31 | 17.85 | 17.70 | qfq | 15,032,047 | 272,017,786 | -2.14% |
| 2023-10-19 | 18.21 | 18.98 | 17.80 | 18.24 | 18.08 | qfq | 18,218,465 | 335,257,250 | 1.33% |
| 2023-10-18 | 18.00 | 18.94 | 17.45 | 18.00 | 17.84 | qfq | 20,229,180 | 364,447,387 | 3.39% |
| 2023-10-17 | 17.70 | 17.72 | 16.80 | 17.41 | 17.26 | qfq | 8,375,330 | 144,212,400 | 0.06% |
| 2023-10-16 | 17.35 | 17.90 | 17.16 | 17.40 | 17.25 | qfq | 11,938,222 | 209,739,697 | 0.29% |
| 2023-10-13 | 17.00 | 17.69 | 17.00 | 17.35 | 17.20 | qfq | 12,969,288 | 225,688,184 | -0.57% |
| 2023-10-12 | 16.80 | 18.20 | 16.32 | 17.45 | 17.30 | qfq | 15,612,796 | 266,380,102 | 5.12% |
| 2023-10-11 | 15.99 | 16.61 | 15.66 | 16.60 | 16.46 | qfq | 8,388,360 | 136,317,566 | 4.08% |
| 2023-10-10 | 15.79 | 16.18 | 15.55 | 15.95 | 15.81 | qfq | 3,721,590 | 59,109,457 | 1.79% |
| 2023-10-09 | 15.96 | 16.00 | 15.56 | 15.67 | 15.54 | qfq | 2,894,510 | 45,530,457 | -1.45% |
| 2023-09-28 | 15.38 | 16.05 | 15.37 | 15.90 | 15.76 | qfq | 3,962,310 | 62,458,618 | 3.18% |
| 2023-09-27 | 15.50 | 15.68 | 15.04 | 15.41 | 15.28 | qfq | 2,704,350 | 41,389,713 | 0.65% |
| 2023-09-26 | 15.34 | 15.53 | 15.10 | 15.31 | 15.18 | qfq | 2,359,900 | 36,324,170 | -0.78% |
| 2023-09-25 | 15.50 | 15.76 | 15.26 | 15.43 | 15.30 | qfq | 2,107,283 | 32,480,306 | -0.45% |
| 2023-09-22 | 15.45 | 15.51 | 15.00 | 15.50 | 15.37 | qfq | 2,726,590 | 41,665,794 | 2.58% |
| 2023-09-21 | 15.35 | 15.42 | 15.01 | 15.11 | 14.98 | qfq | 2,108,240 | 32,000,100 | -1.24% |
| 2023-09-20 | 15.50 | 15.58 | 14.29 | 15.30 | 15.17 | qfq | 3,440,460 | 52,724,853 | 0.13% |
| 2023-09-19 | 15.36 | 15.45 | 15.06 | 15.28 | 15.15 | qfq | 3,212,530 | 49,048,872 | -0.26% |
| 2023-09-18 | 15.41 | 15.60 | 15.24 | 15.32 | 15.19 | qfq | 2,662,580 | 40,975,360 | -0.20% |
| 2023-09-15 | 15.55 | 15.72 | 15.25 | 15.35 | 15.22 | qfq | 2,455,900 | 37,930,379 | -1.03% |
| 2023-09-14 | 15.73 | 15.81 | 15.41 | 15.51 | 15.38 | qfq | 2,732,010 | 42,572,916 | -1.34% |
| 2023-09-13 | 16.06 | 16.17 | 15.58 | 15.72 | 15.58 | qfq | 3,030,466 | 47,983,205 | -2.06% |
| 2023-09-12 | 15.96 | 16.11 | 15.93 | 16.05 | 15.91 | qfq | 2,687,910 | 43,057,443 | 0.12% |
| 2023-09-11 | 15.88 | 16.20 | 15.76 | 16.03 | 15.89 | qfq | 5,517,960 | 88,342,104 | 1.20% |
| 2023-09-08 | 15.61 | 16.03 | 15.33 | 15.84 | 15.70 | qfq | 2,530,570 | 39,856,719 | 1.60% |
| 2023-09-07 | 16.14 | 16.16 | 15.45 | 15.59 | 15.46 | qfq | 3,352,500 | 52,552,310 | -3.17% |
| 2023-09-06 | 16.06 | 16.25 | 15.82 | 16.10 | 15.96 | qfq | 3,873,020 | 61,941,607 | -0.31% |
| 2023-09-05 | 16.41 | 16.54 | 15.77 | 16.15 | 16.01 | qfq | 4,767,940 | 76,612,971 | -1.94% |
| 2023-09-04 | 16.39 | 16.65 | 16.18 | 16.47 | 16.33 | qfq | 3,527,923 | 58,095,782 | 0.49% |
| 2023-09-01 | 15.92 | 16.50 | 15.85 | 16.39 | 16.25 | qfq | 6,691,020 | 108,449,266 | 2.69% |
| 2023-08-31 | 15.51 | 16.00 | 15.32 | 15.96 | 15.82 | qfq | 4,409,011 | 69,277,864 | 2.50% |
| 2023-08-30 | 15.01 | 15.80 | 15.01 | 15.57 | 15.44 | qfq | 4,147,418 | 64,170,998 | 3.94% |
| 2023-08-29 | 14.32 | 15.16 | 14.16 | 14.98 | 14.85 | qfq | 4,027,040 | 59,946,620 | 4.61% |
| 2023-08-28 | 15.00 | 15.15 | 14.16 | 14.32 | 14.20 | qfq | 2,976,550 | 43,549,450 | 0.21% |
| 2023-08-25 | 15.01 | 15.05 | 14.20 | 14.29 | 14.17 | qfq | 4,328,805 | 62,574,992 | -4.86% |
| 2023-08-24 | 14.58 | 15.28 | 14.48 | 15.02 | 14.89 | qfq | 3,359,700 | 49,838,715 | 2.46% |
| 2023-08-23 | 15.02 | 15.05 | 14.66 | 14.66 | 14.53 | qfq | 2,115,390 | 31,470,942 | -2.53% |
| 2023-08-22 | 14.83 | 15.18 | 14.42 | 15.04 | 14.91 | qfq | 2,771,630 | 40,976,580 | 2.04% |
| 2023-08-21 | 14.71 | 14.90 | 14.66 | 14.74 | 14.61 | qfq | 1,927,700 | 28,496,546 | -0.34% |
| 2023-08-18 | 15.07 | 15.18 | 14.75 | 14.79 | 14.66 | qfq | 2,296,660 | 34,298,169 | -2.25% |
| 2023-08-17 | 14.95 | 15.26 | 14.85 | 15.13 | 15.00 | qfq | 2,294,420 | 34,649,126 | 0.60% |
| 2023-08-16 | 15.17 | 15.41 | 14.97 | 15.04 | 14.91 | qfq | 1,776,680 | 26,772,435 | -1.38% |
| 2023-08-15 | 15.53 | 15.70 | 15.20 | 15.25 | 15.12 | qfq | 2,516,000 | 38,797,202 | -1.68% |
| 2023-08-14 | 15.37 | 15.56 | 14.91 | 15.51 | 15.38 | qfq | 3,894,588 | 59,401,259 | 0.52% |
| 2023-08-11 | 14.77 | 15.73 | 14.62 | 15.43 | 15.30 | qfq | 7,068,620 | 108,686,709 | 4.33% |
| 2023-08-10 | 15.09 | 15.17 | 14.68 | 14.79 | 14.66 | qfq | 3,398,200 | 50,556,669 | -1.66% |
| 2023-08-09 | 15.30 | 15.45 | 14.99 | 15.04 | 14.91 | qfq | 2,042,170 | 30,933,536 | -1.51% |
| 2023-08-08 | 15.44 | 15.57 | 15.20 | 15.27 | 15.14 | qfq | 2,182,784 | 33,409,678 | -1.10% |
| 2023-08-07 | 15.19 | 15.50 | 15.10 | 15.44 | 15.31 | qfq | 2,544,760 | 39,093,629 | 1.51% |
| 2023-08-04 | 15.33 | 15.49 | 15.17 | 15.21 | 15.08 | qfq | 2,531,810 | 38,679,528 | -0.59% |
| 2023-08-03 | 15.58 | 15.60 | 15.23 | 15.30 | 15.17 | qfq | 2,782,890 | 42,725,854 | -1.80% |
| 2023-08-02 | 15.87 | 15.87 | 15.48 | 15.58 | 15.45 | qfq | 2,294,620 | 35,754,623 | -0.64% |
| 2023-08-01 | 15.65 | 16.04 | 15.48 | 15.68 | 15.54 | qfq | 3,207,760 | 50,295,503 | 0.84% |
| 2023-07-31 | 15.50 | 15.66 | 15.36 | 15.55 | 15.42 | qfq | 2,788,810 | 43,408,840 | 0.06% |
| 2023-07-28 | 15.53 | 15.70 | 15.45 | 15.54 | 15.41 | qfq | 4,112,430 | 64,028,973 | -0.51% |
| 2023-07-27 | 15.72 | 15.87 | 15.42 | 15.62 | 15.49 | qfq | 5,177,294 | 80,860,213 | -0.57% |
| 2023-07-26 | 16.00 | 16.28 | 15.41 | 15.71 | 15.57 | qfq | 10,841,639 | 171,471,661 | -3.62% |
| 2023-07-25 | 18.65 | 18.65 | 16.00 | 16.30 | 16.16 | qfq | 15,447,722 | 254,897,919 | -5.18% |
| 2023-07-24 | 17.43 | 17.52 | 17.08 | 17.19 | 17.04 | qfq | 3,039,631 | 52,488,745 | -1.38% |
| 2023-07-21 | 17.65 | 17.66 | 17.37 | 17.43 | 17.28 | qfq | 2,131,480 | 37,306,466 | -0.51% |
| 2023-07-20 | 18.19 | 18.20 | 17.50 | 17.52 | 17.37 | qfq | 3,690,660 | 65,409,248 | -2.23% |
| 2023-07-19 | 18.13 | 18.22 | 17.61 | 17.92 | 17.77 | qfq | 3,380,620 | 60,645,733 | -1.70% |
| 2023-07-18 | 18.05 | 18.39 | 17.86 | 18.23 | 18.07 | qfq | 3,720,750 | 67,460,721 | 1.00% |