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
传艺科技002866.SZ
最近收盘价13.502026-07-17
最近交易日2026-07-17
成交量（股）12,305,700
成交额（元）171,966,615
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-25 | 2026-05-07 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.015 | — | — | — | 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 | 13.99 | 14.67 | 13.35 | 13.50 | 13.50 | qfq | 12,305,700 | 171,966,615 | -2.81% |
| 2026-07-16 | 13.90 | 14.25 | 13.74 | 13.89 | 13.89 | qfq | 6,184,700 | 86,442,258 | -0.43% |
| 2026-07-15 | 14.01 | 14.25 | 13.85 | 13.95 | 13.95 | qfq | 5,321,400 | 74,622,477 | -0.14% |
| 2026-07-14 | 13.50 | 14.00 | 13.30 | 13.97 | 13.97 | qfq | 7,012,700 | 95,901,442 | 2.72% |
| 2026-07-13 | 14.60 | 14.61 | 13.51 | 13.60 | 13.60 | qfq | 7,201,235 | 100,436,467 | -6.40% |
| 2026-07-10 | 14.51 | 14.88 | 14.42 | 14.53 | 14.53 | qfq | 6,693,846 | 98,174,992 | -0.21% |
| 2026-07-09 | 14.55 | 14.65 | 13.90 | 14.56 | 14.56 | qfq | 6,378,200 | 91,266,901 | 0.55% |
| 2026-07-08 | 14.95 | 14.95 | 14.41 | 14.48 | 14.48 | qfq | 5,385,100 | 78,620,088 | -2.75% |
| 2026-07-07 | 15.32 | 15.50 | 14.80 | 14.89 | 14.89 | qfq | 5,727,534 | 86,248,088 | -3.00% |
| 2026-07-06 | 15.90 | 16.02 | 15.31 | 15.35 | 15.35 | qfq | 6,458,209 | 100,580,670 | -3.09% |
| 2026-07-03 | 15.85 | 16.09 | 15.80 | 15.84 | 15.84 | qfq | 5,824,500 | 92,803,681 | -0.06% |
| 2026-07-02 | 16.18 | 16.52 | 15.81 | 15.85 | 15.85 | qfq | 8,306,650 | 133,953,260 | -3.06% |
| 2026-07-01 | 16.40 | 16.69 | 16.14 | 16.35 | 16.35 | qfq | 8,641,150 | 141,526,522 | 0.00% |
| 2026-06-30 | 16.40 | 16.40 | 15.70 | 16.35 | 16.35 | qfq | 9,612,992 | 155,194,415 | 3.61% |
| 2026-06-29 | 16.13 | 16.23 | 15.54 | 15.78 | 15.78 | qfq | 8,942,000 | 141,603,194 | -2.23% |
| 2026-06-26 | 17.36 | 17.68 | 16.09 | 16.14 | 16.14 | qfq | 15,727,079 | 260,249,515 | -8.56% |
| 2026-06-25 | 17.52 | 18.50 | 17.33 | 17.65 | 17.65 | qfq | 15,197,522 | 272,811,420 | 1.44% |
| 2026-06-24 | 17.56 | 17.76 | 17.05 | 17.40 | 17.40 | qfq | 6,744,100 | 116,912,303 | -1.53% |
| 2026-06-23 | 17.72 | 18.23 | 17.56 | 17.67 | 17.67 | qfq | 7,577,800 | 135,447,473 | -0.73% |
| 2026-06-22 | 17.82 | 17.95 | 17.32 | 17.80 | 17.80 | qfq | 8,228,000 | 144,698,442 | -0.95% |
| 2026-06-18 | 18.08 | 18.09 | 17.77 | 17.97 | 17.97 | qfq | 6,200,858 | 111,264,099 | -1.16% |
| 2026-06-17 | 18.25 | 18.47 | 18.06 | 18.18 | 18.18 | qfq | 6,042,100 | 109,962,039 | -1.25% |
| 2026-06-16 | 17.97 | 18.55 | 17.67 | 18.41 | 18.41 | qfq | 7,620,900 | 138,841,609 | 2.39% |
| 2026-06-15 | 17.48 | 18.12 | 17.48 | 17.98 | 17.98 | qfq | 6,824,950 | 122,322,989 | 3.16% |
| 2026-06-12 | 17.51 | 17.79 | 17.32 | 17.43 | 17.43 | qfq | 7,266,900 | 127,718,239 | 1.10% |
| 2026-06-11 | 17.48 | 17.66 | 17.10 | 17.24 | 17.24 | qfq | 7,368,100 | 127,212,958 | -2.43% |
| 2026-06-10 | 17.86 | 18.10 | 17.45 | 17.67 | 17.67 | qfq | 7,793,420 | 138,002,144 | -2.64% |
| 2026-06-09 | 18.47 | 18.50 | 17.68 | 18.15 | 18.15 | qfq | 8,813,900 | 159,001,431 | 0.39% |
| 2026-06-08 | 18.50 | 18.88 | 17.71 | 18.08 | 18.08 | qfq | 12,268,406 | 224,567,544 | -5.39% |
| 2026-06-05 | 18.80 | 19.48 | 18.43 | 19.11 | 19.11 | qfq | 13,663,600 | 259,646,414 | 1.16% |
| 2026-06-04 | 20.40 | 20.49 | 18.89 | 18.89 | 18.89 | qfq | 19,978,460 | 387,350,845 | -10.00% |
| 2026-06-03 | 21.35 | 21.49 | 20.63 | 20.99 | 20.99 | qfq | 19,184,800 | 404,486,599 | -4.16% |
| 2026-06-02 | 20.90 | 21.90 | 20.26 | 21.90 | 21.90 | qfq | 24,843,862 | 528,790,308 | 6.41% |
| 2026-06-01 | 20.06 | 21.10 | 20.06 | 20.58 | 20.58 | qfq | 14,744,609 | 305,376,306 | 3.63% |
| 2026-05-29 | 20.57 | 20.64 | 19.74 | 19.86 | 19.86 | qfq | 7,975,800 | 160,164,680 | -2.93% |
| 2026-05-28 | 20.23 | 20.58 | 19.84 | 20.46 | 20.46 | qfq | 8,117,580 | 164,420,721 | 0.69% |
| 2026-05-27 | 20.68 | 20.95 | 20.18 | 20.32 | 20.32 | qfq | 8,462,000 | 173,819,828 | -2.21% |
| 2026-05-26 | 21.09 | 21.10 | 20.41 | 20.78 | 20.78 | qfq | 10,005,310 | 206,794,374 | -2.26% |
| 2026-05-25 | 22.01 | 22.05 | 21.13 | 21.26 | 21.26 | qfq | 12,151,695 | 260,603,062 | -3.36% |
| 2026-05-22 | 21.44 | 22.10 | 21.27 | 22.00 | 22.00 | qfq | 12,176,150 | 265,353,770 | 3.38% |
| 2026-05-21 | 22.39 | 22.63 | 21.27 | 21.28 | 21.28 | qfq | 13,294,800 | 293,365,274 | -5.08% |
| 2026-05-20 | 22.46 | 22.59 | 21.60 | 22.42 | 22.42 | qfq | 13,966,312 | 308,167,619 | -0.31% |
| 2026-05-19 | 22.29 | 22.55 | 21.84 | 22.49 | 22.49 | qfq | 12,640,558 | 280,686,342 | -0.04% |
| 2026-05-18 | 22.60 | 22.71 | 22.20 | 22.50 | 22.50 | qfq | 11,985,899 | 269,044,723 | -1.62% |
| 2026-05-15 | 23.18 | 23.70 | 22.57 | 22.87 | 22.87 | qfq | 16,067,600 | 370,706,013 | -1.34% |
| 2026-05-14 | 24.42 | 24.48 | 23.10 | 23.18 | 23.18 | qfq | 23,033,800 | 540,942,525 | -5.43% |
| 2026-05-13 | 24.01 | 25.06 | 23.63 | 24.51 | 24.51 | qfq | 27,802,292 | 680,931,836 | -1.53% |
| 2026-05-12 | 26.68 | 26.76 | 24.89 | 24.89 | 24.89 | qfq | 38,984,549 | 988,270,953 | -9.98% |
| 2026-05-11 | 29.88 | 30.00 | 27.53 | 27.65 | 27.65 | qfq | 58,356,800 | 1,651,023,498 | -5.76% |
| 2026-05-08 | 27.78 | 29.34 | 27.78 | 29.34 | 29.34 | qfq | 38,687,270 | 1,125,287,204 | 10.01% |
| 2026-05-07 | 25.33 | 27.83 | 25.33 | 26.67 | 26.67 | qfq | 45,734,096 | 1,229,277,192 | 5.17% |
| 2026-05-06 | 25.83 | 26.15 | 25.00 | 25.36 | 25.30 | qfq | 30,358,899 | 767,636,318 | -1.93% |
| 2026-04-30 | 25.82 | 27.30 | 25.81 | 25.86 | 25.80 | qfq | 27,222,400 | 715,494,808 | -1.56% |
| 2026-04-29 | 26.15 | 26.85 | 25.50 | 26.27 | 26.21 | qfq | 29,490,200 | 773,885,096 | -2.52% |
| 2026-04-28 | 25.78 | 27.79 | 25.75 | 26.95 | 26.89 | qfq | 43,471,277 | 1,179,596,383 | 3.85% |
| 2026-04-27 | 25.39 | 26.10 | 24.72 | 25.95 | 25.89 | qfq | 33,204,919 | 841,611,021 | -0.35% |
| 2026-04-24 | 24.64 | 27.20 | 24.26 | 26.04 | 25.98 | qfq | 45,453,257 | 1,180,150,627 | 2.60% |
| 2026-04-23 | 27.32 | 27.78 | 25.11 | 25.38 | 25.32 | qfq | 54,837,348 | 1,421,591,996 | -7.03% |
| 2026-04-22 | 28.88 | 29.21 | 26.63 | 27.30 | 27.24 | qfq | 67,539,509 | 1,898,648,672 | 2.82% |
| 2026-04-21 | 26.38 | 27.82 | 26.08 | 26.55 | 26.49 | qfq | 44,712,067 | 1,210,557,923 | -0.30% |
| 2026-04-20 | 26.79 | 27.81 | 25.80 | 26.63 | 26.57 | qfq | 53,102,231 | 1,418,347,050 | 0.91% |
| 2026-04-17 | 24.23 | 26.39 | 23.80 | 26.39 | 26.33 | qfq | 44,118,416 | 1,099,079,249 | 10.00% |
| 2026-04-16 | 23.63 | 24.49 | 23.18 | 23.99 | 23.93 | qfq | 39,549,475 | 934,025,638 | 1.57% |
| 2026-04-15 | 24.11 | 25.25 | 23.61 | 23.62 | 23.56 | qfq | 47,911,332 | 1,163,751,064 | -1.25% |
| 2026-04-14 | 22.75 | 24.98 | 22.18 | 23.92 | 23.86 | qfq | 44,768,331 | 1,049,835,354 | 5.14% |
| 2026-04-13 | 21.88 | 22.88 | 21.79 | 22.75 | 22.70 | qfq | 33,618,644 | 754,176,203 | 2.62% |
| 2026-04-10 | 21.84 | 22.37 | 21.62 | 22.17 | 22.12 | qfq | 28,198,450 | 622,915,493 | 2.31% |
| 2026-04-09 | 21.39 | 21.88 | 21.36 | 21.67 | 21.62 | qfq | 19,963,100 | 432,808,454 | -0.91% |
| 2026-04-08 | 21.38 | 21.90 | 21.10 | 21.87 | 21.82 | qfq | 37,278,717 | 803,028,421 | 2.39% |
| 2026-04-07 | 20.81 | 22.02 | 20.81 | 21.36 | 21.31 | qfq | 34,421,077 | 739,816,323 | 6.69% |
| 2026-04-03 | 21.25 | 21.29 | 19.78 | 20.02 | 19.97 | qfq | 17,987,242 | 363,979,309 | -4.62% |
| 2026-04-02 | 21.55 | 21.69 | 20.80 | 20.99 | 20.94 | qfq | 19,984,320 | 424,297,861 | -3.05% |
| 2026-04-01 | 22.00 | 22.34 | 21.30 | 21.65 | 21.60 | qfq | 25,368,835 | 551,146,091 | -0.46% |
| 2026-03-31 | 22.55 | 22.79 | 21.63 | 21.75 | 21.70 | qfq | 35,587,738 | 786,680,808 | -4.61% |
| 2026-03-30 | 20.99 | 23.50 | 20.98 | 22.80 | 22.75 | qfq | 48,764,983 | 1,100,180,375 | 6.69% |
| 2026-03-27 | 20.60 | 21.49 | 20.53 | 21.37 | 21.32 | qfq | 24,282,151 | 514,203,485 | 1.62% |
| 2026-03-26 | 20.62 | 21.22 | 20.50 | 21.03 | 20.98 | qfq | 23,384,500 | 491,954,829 | 1.20% |
| 2026-03-25 | 20.39 | 20.96 | 20.22 | 20.78 | 20.73 | qfq | 19,270,101 | 396,989,595 | 1.91% |
| 2026-03-24 | 19.77 | 20.43 | 19.25 | 20.39 | 20.34 | qfq | 15,491,050 | 308,213,195 | 4.73% |
| 2026-03-23 | 19.80 | 20.45 | 19.32 | 19.47 | 19.42 | qfq | 15,838,200 | 314,647,759 | -3.99% |
| 2026-03-20 | 20.27 | 20.60 | 19.94 | 20.28 | 20.23 | qfq | 13,912,800 | 283,152,013 | 0.65% |
| 2026-03-19 | 20.30 | 20.58 | 20.03 | 20.15 | 20.10 | qfq | 7,833,000 | 158,781,270 | -2.33% |
| 2026-03-18 | 20.38 | 20.66 | 20.26 | 20.63 | 20.58 | qfq | 9,421,000 | 192,875,690 | 1.43% |
| 2026-03-17 | 20.80 | 21.05 | 20.31 | 20.34 | 20.29 | qfq | 13,833,500 | 285,779,198 | -2.21% |
| 2026-03-16 | 19.75 | 21.08 | 19.70 | 20.80 | 20.75 | qfq | 19,901,200 | 409,833,728 | 5.32% |
| 2026-03-13 | 19.71 | 20.09 | 19.51 | 19.75 | 19.70 | qfq | 8,434,000 | 167,618,612 | 0.20% |
| 2026-03-12 | 20.18 | 20.18 | 19.58 | 19.71 | 19.66 | qfq | 8,138,700 | 160,948,009 | -2.47% |
| 2026-03-11 | 20.05 | 20.30 | 19.81 | 20.21 | 20.16 | qfq | 11,940,100 | 240,633,819 | 1.10% |
| 2026-03-10 | 19.19 | 20.00 | 19.19 | 19.99 | 19.94 | qfq | 11,995,122 | 236,933,596 | 5.16% |
| 2026-03-09 | 18.80 | 19.09 | 18.46 | 19.01 | 18.97 | qfq | 7,258,600 | 136,121,811 | -0.42% |
| 2026-03-06 | 18.80 | 19.18 | 18.58 | 19.09 | 19.04 | qfq | 6,303,400 | 119,569,981 | 1.01% |
| 2026-03-05 | 18.65 | 19.06 | 18.65 | 18.90 | 18.86 | qfq | 7,049,900 | 133,180,197 | 3.28% |
| 2026-03-04 | 18.30 | 18.68 | 18.20 | 18.30 | 18.26 | qfq | 6,931,100 | 127,576,360 | -1.45% |
| 2026-03-03 | 19.41 | 19.68 | 18.54 | 18.57 | 18.53 | qfq | 9,503,900 | 180,184,793 | -4.18% |
| 2026-03-02 | 19.80 | 20.02 | 19.26 | 19.38 | 19.33 | qfq | 10,416,100 | 203,457,845 | -4.06% |
| 2026-02-27 | 20.01 | 20.20 | 19.98 | 20.20 | 20.15 | qfq | 7,295,900 | 146,767,312 | 0.00% |
| 2026-02-26 | 20.26 | 20.39 | 20.06 | 20.20 | 20.15 | qfq | 9,623,800 | 194,348,134 | 0.45% |
| 2026-02-25 | 19.85 | 20.21 | 19.85 | 20.11 | 20.06 | qfq | 8,959,800 | 179,955,506 | 1.41% |
| 2026-02-24 | 19.61 | 19.95 | 19.60 | 19.83 | 19.78 | qfq | 7,064,691 | 139,812,363 | 1.74% |
| 2026-02-13 | 19.50 | 19.77 | 19.44 | 19.49 | 19.44 | qfq | 5,348,910 | 104,896,628 | -0.56% |
| 2026-02-12 | 19.79 | 19.80 | 19.53 | 19.60 | 19.55 | qfq | 7,534,400 | 148,225,399 | -0.96% |
| 2026-02-11 | 19.81 | 20.04 | 19.75 | 19.79 | 19.74 | qfq | 8,166,000 | 162,362,317 | -0.50% |
| 2026-02-10 | 19.96 | 20.18 | 19.82 | 19.89 | 19.84 | qfq | 9,911,816 | 198,022,627 | -0.30% |
| 2026-02-09 | 19.90 | 20.08 | 19.70 | 19.95 | 19.90 | qfq | 14,170,018 | 282,286,926 | 1.53% |
| 2026-02-06 | 19.03 | 19.88 | 19.00 | 19.65 | 19.60 | qfq | 15,691,570 | 307,533,584 | 1.71% |
| 2026-02-05 | 19.25 | 19.63 | 19.10 | 19.32 | 19.27 | qfq | 11,672,050 | 225,753,575 | -0.67% |
| 2026-02-04 | 19.34 | 19.65 | 19.17 | 19.45 | 19.40 | qfq | 13,423,377 | 260,224,817 | 1.57% |
| 2026-02-03 | 18.98 | 19.15 | 18.70 | 19.15 | 19.10 | qfq | 7,435,800 | 140,872,114 | 2.57% |
| 2026-02-02 | 18.75 | 19.36 | 18.60 | 18.67 | 18.63 | qfq | 11,182,800 | 213,054,707 | -1.48% |
| 2026-01-30 | 18.65 | 19.10 | 18.14 | 18.95 | 18.91 | qfq | 12,638,300 | 235,298,631 | 4.06% |
| 2026-01-29 | 18.70 | 18.85 | 18.11 | 18.21 | 18.17 | qfq | 8,455,000 | 156,028,889 | -3.19% |
| 2026-01-28 | 19.17 | 19.20 | 18.78 | 18.81 | 18.77 | qfq | 7,004,800 | 132,528,201 | -2.18% |
| 2026-01-27 | 19.12 | 19.26 | 18.25 | 19.23 | 19.18 | qfq | 11,811,350 | 221,672,808 | -0.31% |
| 2026-01-26 | 19.62 | 19.75 | 18.99 | 19.29 | 19.24 | qfq | 11,955,500 | 231,489,708 | -1.63% |
| 2026-01-23 | 19.27 | 19.61 | 19.25 | 19.61 | 19.56 | qfq | 14,156,900 | 275,170,283 | 2.46% |
| 2026-01-22 | 19.30 | 19.30 | 19.04 | 19.14 | 19.09 | qfq | 8,354,000 | 159,851,339 | -0.16% |
| 2026-01-21 | 18.56 | 19.28 | 18.50 | 19.17 | 19.12 | qfq | 11,654,331 | 221,384,218 | 2.62% |
| 2026-01-20 | 19.00 | 19.04 | 18.55 | 18.68 | 18.64 | qfq | 9,313,042 | 174,702,162 | -2.15% |
| 2026-01-19 | 18.79 | 19.24 | 18.75 | 19.09 | 19.04 | qfq | 10,738,231 | 204,410,004 | 1.11% |
| 2026-01-16 | 19.08 | 19.13 | 18.69 | 18.88 | 18.84 | qfq | 10,417,400 | 196,463,250 | -1.05% |
| 2026-01-15 | 19.12 | 19.39 | 18.80 | 19.08 | 19.03 | qfq | 13,756,081 | 261,799,383 | -0.26% |
| 2026-01-14 | 19.22 | 19.63 | 18.90 | 19.13 | 19.08 | qfq | 28,808,000 | 556,256,437 | -1.19% |
| 2026-01-13 | 19.12 | 20.98 | 18.70 | 19.36 | 19.31 | qfq | 30,762,400 | 602,751,393 | 1.52% |
| 2026-01-12 | 18.41 | 19.23 | 18.30 | 19.07 | 19.02 | qfq | 16,362,320 | 308,207,567 | 3.92% |
| 2026-01-09 | 18.36 | 18.42 | 18.16 | 18.35 | 18.31 | qfq | 10,723,900 | 196,339,423 | 0.05% |
| 2026-01-08 | 18.05 | 18.48 | 17.98 | 18.34 | 18.30 | qfq | 9,535,515 | 173,990,028 | 1.21% |
| 2026-01-07 | 18.22 | 18.59 | 18.09 | 18.12 | 18.08 | qfq | 10,326,100 | 188,568,077 | -0.93% |
| 2026-01-06 | 18.19 | 18.54 | 18.19 | 18.29 | 18.25 | qfq | 10,944,600 | 200,779,588 | 0.61% |
| 2026-01-05 | 18.19 | 18.37 | 17.82 | 18.18 | 18.14 | qfq | 12,190,600 | 220,425,257 | 0.94% |
| 2025-12-31 | 18.58 | 18.59 | 17.96 | 18.01 | 17.97 | qfq | 12,737,000 | 230,810,079 | -3.12% |
| 2025-12-30 | 18.51 | 18.66 | 18.20 | 18.59 | 18.55 | qfq | 24,218,417 | 446,665,249 | -1.38% |
| 2025-12-29 | 19.60 | 19.76 | 18.71 | 18.85 | 18.81 | qfq | 34,358,171 | 663,816,380 | 4.96% |
| 2025-12-26 | 17.79 | 18.46 | 17.74 | 17.96 | 17.92 | qfq | 10,219,400 | 185,159,877 | 1.53% |
| 2025-12-25 | 17.67 | 17.78 | 17.51 | 17.69 | 17.65 | qfq | 5,154,550 | 91,130,309 | 0.11% |
| 2025-12-24 | 17.25 | 17.73 | 17.25 | 17.67 | 17.63 | qfq | 7,876,800 | 138,637,770 | 2.49% |
| 2025-12-23 | 17.10 | 17.33 | 17.03 | 17.24 | 17.20 | qfq | 6,574,050 | 113,016,385 | 0.35% |
| 2025-12-22 | 17.31 | 17.44 | 17.13 | 17.18 | 17.14 | qfq | 7,936,500 | 136,716,446 | -0.06% |
| 2025-12-19 | 17.00 | 17.32 | 17.00 | 17.19 | 17.15 | qfq | 8,531,750 | 146,208,232 | 1.42% |
| 2025-12-18 | 16.87 | 17.21 | 16.81 | 16.95 | 16.91 | qfq | 6,608,266 | 112,576,412 | -0.53% |
| 2025-12-17 | 16.88 | 17.06 | 16.42 | 17.04 | 17.00 | qfq | 8,523,900 | 142,323,971 | 1.25% |
| 2025-12-16 | 17.38 | 17.49 | 16.69 | 16.83 | 16.79 | qfq | 7,563,100 | 128,125,187 | -3.44% |
| 2025-12-15 | 17.60 | 17.64 | 17.27 | 17.43 | 17.39 | qfq | 6,112,100 | 106,707,757 | -1.64% |
| 2025-12-12 | 18.08 | 18.12 | 17.67 | 17.72 | 17.68 | qfq | 6,908,100 | 123,125,945 | -1.77% |
| 2025-12-11 | 18.61 | 18.70 | 17.96 | 18.04 | 18.00 | qfq | 6,925,749 | 126,042,380 | -2.75% |
| 2025-12-10 | 19.07 | 19.48 | 18.46 | 18.55 | 18.51 | qfq | 7,546,400 | 141,106,601 | -3.28% |
| 2025-12-09 | 19.40 | 19.47 | 19.10 | 19.18 | 19.13 | qfq | 5,425,200 | 104,609,780 | -1.18% |
| 2025-12-08 | 19.65 | 19.79 | 19.29 | 19.41 | 19.36 | qfq | 8,826,750 | 172,204,821 | -1.47% |
| 2025-12-05 | 19.33 | 19.74 | 19.14 | 19.70 | 19.65 | qfq | 8,405,897 | 163,681,405 | 1.34% |
| 2025-12-04 | 20.15 | 20.28 | 19.37 | 19.44 | 19.39 | qfq | 11,483,067 | 224,802,239 | -4.14% |
| 2025-12-03 | 20.53 | 20.68 | 20.15 | 20.28 | 20.23 | qfq | 9,557,200 | 194,548,060 | -1.27% |
| 2025-12-02 | 20.43 | 20.85 | 20.33 | 20.54 | 20.49 | qfq | 10,899,350 | 224,602,595 | 0.29% |
| 2025-12-01 | 20.62 | 20.65 | 20.34 | 20.48 | 20.43 | qfq | 10,714,200 | 219,255,446 | -0.68% |
| 2025-11-28 | 20.25 | 20.72 | 19.70 | 20.62 | 20.57 | qfq | 14,420,650 | 295,301,137 | 1.48% |
| 2025-11-27 | 19.63 | 20.58 | 19.58 | 20.32 | 20.27 | qfq | 13,577,361 | 275,103,429 | 3.25% |
| 2025-11-26 | 20.22 | 20.22 | 19.66 | 19.68 | 19.63 | qfq | 9,525,600 | 189,589,977 | -3.29% |
| 2025-11-25 | 19.90 | 20.58 | 19.71 | 20.35 | 20.30 | qfq | 13,160,100 | 267,420,069 | 3.25% |
| 2025-11-24 | 19.89 | 19.92 | 19.22 | 19.71 | 19.66 | qfq | 12,171,500 | 238,488,664 | 0.97% |
| 2025-11-21 | 20.23 | 20.50 | 19.48 | 19.52 | 19.47 | qfq | 23,819,700 | 475,090,906 | -5.75% |
| 2025-11-20 | 20.10 | 22.11 | 20.10 | 20.71 | 20.66 | qfq | 27,557,140 | 579,158,768 | 3.03% |
| 2025-11-19 | 20.38 | 20.64 | 20.00 | 20.10 | 20.05 | qfq | 14,201,321 | 287,501,529 | -1.52% |
| 2025-11-18 | 20.58 | 21.64 | 20.30 | 20.41 | 20.36 | qfq | 19,354,156 | 400,931,322 | -1.21% |
| 2025-11-17 | 20.65 | 21.27 | 20.08 | 20.66 | 20.61 | qfq | 26,782,139 | 551,294,759 | 5.03% |
| 2025-11-14 | 20.06 | 20.20 | 19.66 | 19.67 | 19.62 | qfq | 19,294,033 | 383,639,871 | -2.77% |
| 2025-11-13 | 19.12 | 20.95 | 19.08 | 20.23 | 20.18 | qfq | 35,805,521 | 727,191,725 | 6.03% |
| 2025-11-12 | 19.20 | 19.48 | 18.88 | 19.08 | 19.03 | qfq | 6,986,026 | 133,160,530 | -0.83% |
| 2025-11-11 | 19.46 | 19.60 | 19.15 | 19.24 | 19.19 | qfq | 10,016,500 | 193,513,631 | -1.08% |
| 2025-11-10 | 18.88 | 20.49 | 18.85 | 19.45 | 19.40 | qfq | 17,542,893 | 344,665,868 | 3.35% |
| 2025-11-07 | 18.69 | 19.00 | 18.56 | 18.82 | 18.78 | qfq | 6,233,850 | 117,495,835 | 0.16% |
| 2025-11-06 | 18.69 | 18.85 | 18.51 | 18.79 | 18.75 | qfq | 5,879,250 | 109,937,778 | 0.37% |
| 2025-11-05 | 18.19 | 18.84 | 18.11 | 18.72 | 18.68 | qfq | 7,285,353 | 135,744,525 | 1.79% |
| 2025-11-04 | 18.58 | 18.58 | 18.23 | 18.39 | 18.35 | qfq | 4,063,700 | 74,696,396 | -1.02% |
| 2025-11-03 | 18.45 | 18.60 | 18.17 | 18.58 | 18.54 | qfq | 5,933,590 | 108,880,200 | -0.27% |
| 2025-10-31 | 18.27 | 18.90 | 18.27 | 18.63 | 18.59 | qfq | 8,889,900 | 166,283,960 | 1.25% |
| 2025-10-30 | 18.50 | 18.74 | 18.30 | 18.40 | 18.36 | qfq | 11,527,300 | 213,278,363 | 2.00% |
| 2025-10-29 | 18.10 | 18.21 | 17.90 | 18.04 | 18.00 | qfq | 3,808,000 | 68,687,769 | -0.39% |
| 2025-10-28 | 17.80 | 18.22 | 17.75 | 18.11 | 18.07 | qfq | 5,160,516 | 93,183,373 | 1.29% |
| 2025-10-27 | 17.86 | 17.96 | 17.70 | 17.88 | 17.84 | qfq | 4,597,236 | 82,093,081 | 0.85% |
| 2025-10-24 | 17.54 | 17.74 | 17.46 | 17.73 | 17.69 | qfq | 4,463,700 | 78,847,976 | 1.60% |
| 2025-10-23 | 17.35 | 17.51 | 17.10 | 17.45 | 17.41 | qfq | 3,653,900 | 63,078,678 | 0.52% |
| 2025-10-22 | 17.45 | 17.54 | 17.26 | 17.36 | 17.32 | qfq | 3,173,820 | 55,204,541 | -0.46% |
| 2025-10-21 | 17.28 | 17.52 | 17.16 | 17.44 | 17.40 | qfq | 4,533,346 | 78,940,518 | 1.10% |
| 2025-10-20 | 17.11 | 17.30 | 17.06 | 17.25 | 17.21 | qfq | 4,131,700 | 71,063,501 | 2.01% |
| 2025-10-17 | 17.53 | 17.72 | 16.91 | 16.91 | 16.87 | qfq | 5,406,300 | 93,013,208 | -3.54% |
| 2025-10-16 | 17.88 | 18.00 | 17.51 | 17.53 | 17.49 | qfq | 4,717,300 | 83,229,955 | -1.96% |
| 2025-10-15 | 17.68 | 17.88 | 17.48 | 17.88 | 17.84 | qfq | 4,797,568 | 85,009,427 | 1.13% |
| 2025-10-14 | 18.35 | 18.52 | 17.59 | 17.68 | 17.64 | qfq | 7,697,550 | 138,363,834 | -3.49% |
| 2025-10-13 | 17.60 | 18.41 | 17.14 | 18.32 | 18.28 | qfq | 8,273,174 | 148,379,019 | -0.22% |
| 2025-10-10 | 18.90 | 19.08 | 18.32 | 18.36 | 18.32 | qfq | 8,855,800 | 164,349,177 | -3.01% |
| 2025-10-09 | 19.12 | 19.41 | 18.91 | 18.93 | 18.89 | qfq | 8,724,420 | 167,039,309 | -0.99% |
| 2025-09-30 | 19.00 | 19.45 | 18.95 | 19.12 | 19.07 | qfq | 9,640,870 | 185,499,397 | 1.00% |
| 2025-09-29 | 18.44 | 18.99 | 18.42 | 18.93 | 18.89 | qfq | 8,063,600 | 151,647,025 | 2.60% |
| 2025-09-26 | 18.79 | 18.79 | 18.40 | 18.45 | 18.41 | qfq | 6,888,500 | 127,840,864 | -2.12% |
| 2025-09-25 | 19.10 | 19.28 | 18.78 | 18.85 | 18.81 | qfq | 8,560,500 | 162,644,604 | -1.72% |
| 2025-09-24 | 18.68 | 19.22 | 18.48 | 19.18 | 19.13 | qfq | 11,160,000 | 210,316,562 | 2.24% |
| 2025-09-23 | 19.34 | 19.48 | 18.35 | 18.76 | 18.72 | qfq | 15,338,891 | 287,747,295 | -3.65% |
| 2025-09-22 | 19.41 | 19.90 | 19.27 | 19.47 | 19.42 | qfq | 10,765,900 | 209,482,187 | 1.09% |
| 2025-09-19 | 19.70 | 20.00 | 19.25 | 19.26 | 19.21 | qfq | 14,305,550 | 279,135,798 | -3.02% |
| 2025-09-18 | 20.54 | 20.65 | 19.50 | 19.86 | 19.81 | qfq | 26,547,059 | 534,103,100 | -3.45% |
| 2025-09-17 | 19.60 | 20.77 | 19.57 | 20.57 | 20.52 | qfq | 33,363,208 | 674,921,290 | 3.94% |
| 2025-09-16 | 19.55 | 19.81 | 19.25 | 19.79 | 19.74 | qfq | 16,402,858 | 320,145,707 | 1.59% |
| 2025-09-15 | 19.80 | 19.96 | 19.48 | 19.48 | 19.43 | qfq | 20,144,960 | 396,666,540 | -3.04% |
| 2025-09-12 | 19.50 | 20.34 | 19.40 | 20.09 | 20.04 | qfq | 34,894,487 | 692,316,932 | 2.19% |
| 2025-09-11 | 19.92 | 19.96 | 19.36 | 19.66 | 19.61 | qfq | 28,088,010 | 549,994,216 | -1.50% |
| 2025-09-10 | 20.32 | 20.59 | 19.73 | 19.96 | 19.91 | qfq | 47,038,046 | 944,340,426 | -3.85% |
| 2025-09-09 | 20.76 | 20.76 | 20.02 | 20.76 | 20.71 | qfq | 24,417,216 | 505,769,267 | 10.02% |
| 2025-09-08 | 18.89 | 18.97 | 18.53 | 18.87 | 18.83 | qfq | 12,512,710 | 234,319,557 | 1.29% |
| 2025-09-05 | 17.70 | 18.63 | 17.60 | 18.63 | 18.59 | qfq | 17,352,400 | 317,691,392 | 6.27% |
| 2025-09-04 | 17.71 | 18.27 | 17.28 | 17.53 | 17.49 | qfq | 9,224,710 | 164,638,186 | -0.57% |
| 2025-09-03 | 18.14 | 18.45 | 17.60 | 17.63 | 17.59 | qfq | 7,541,100 | 135,390,707 | -3.13% |
| 2025-09-02 | 18.34 | 18.63 | 18.09 | 18.20 | 18.16 | qfq | 8,857,950 | 162,392,649 | -1.19% |
| 2025-09-01 | 18.13 | 18.65 | 18.13 | 18.42 | 18.38 | qfq | 8,348,700 | 154,016,738 | 1.60% |
| 2025-08-29 | 18.09 | 18.41 | 17.81 | 18.13 | 18.09 | qfq | 8,602,141 | 156,065,795 | 0.00% |
| 2025-08-28 | 18.26 | 18.38 | 17.31 | 18.13 | 18.09 | qfq | 13,358,000 | 239,168,500 | -0.33% |
| 2025-08-27 | 18.85 | 19.15 | 18.17 | 18.19 | 18.15 | qfq | 14,638,800 | 274,305,179 | -4.41% |
| 2025-08-26 | 18.92 | 19.25 | 18.80 | 19.03 | 18.98 | qfq | 10,524,560 | 200,274,704 | 0.53% |
| 2025-08-25 | 19.04 | 19.16 | 18.83 | 18.93 | 18.89 | qfq | 9,147,510 | 173,230,595 | -0.16% |
| 2025-08-22 | 19.02 | 19.14 | 18.88 | 18.96 | 18.92 | qfq | 7,924,400 | 150,230,488 | -0.84% |
| 2025-08-21 | 19.26 | 19.38 | 18.97 | 19.12 | 19.07 | qfq | 8,298,850 | 158,502,069 | -0.42% |
| 2025-08-20 | 18.96 | 19.21 | 18.83 | 19.20 | 19.15 | qfq | 9,007,875 | 172,032,293 | 0.79% |
| 2025-08-19 | 19.07 | 19.10 | 18.78 | 19.05 | 19.00 | qfq | 10,162,070 | 192,785,165 | 0.21% |
| 2025-08-18 | 18.79 | 19.05 | 18.71 | 19.01 | 18.97 | qfq | 12,663,941 | 239,975,378 | 1.71% |
| 2025-08-15 | 18.43 | 18.79 | 18.37 | 18.69 | 18.65 | qfq | 8,581,490 | 160,236,390 | 1.36% |
| 2025-08-14 | 18.59 | 18.81 | 18.27 | 18.44 | 18.40 | qfq | 11,652,550 | 216,115,178 | -0.75% |
| 2025-08-13 | 18.65 | 18.70 | 18.50 | 18.58 | 18.54 | qfq | 6,815,340 | 126,716,217 | -0.38% |
| 2025-08-12 | 18.66 | 18.71 | 18.50 | 18.65 | 18.61 | qfq | 6,832,800 | 127,202,147 | 0.05% |
| 2025-08-11 | 18.27 | 18.66 | 18.27 | 18.64 | 18.60 | qfq | 8,806,550 | 163,343,154 | 2.03% |
| 2025-08-08 | 18.49 | 18.49 | 18.16 | 18.27 | 18.23 | qfq | 6,015,800 | 109,865,733 | -1.19% |
| 2025-08-07 | 18.45 | 18.60 | 18.30 | 18.49 | 18.45 | qfq | 6,984,200 | 128,916,754 | 0.22% |
| 2025-08-06 | 18.33 | 18.54 | 18.19 | 18.45 | 18.41 | qfq | 6,234,320 | 114,791,364 | 0.54% |
| 2025-08-05 | 18.21 | 18.37 | 18.16 | 18.35 | 18.31 | qfq | 5,686,800 | 104,038,342 | 0.88% |
| 2025-08-04 | 17.85 | 18.20 | 17.66 | 18.19 | 18.15 | qfq | 5,674,350 | 102,136,071 | 1.90% |
| 2025-08-01 | 17.90 | 18.02 | 17.77 | 17.85 | 17.81 | qfq | 4,918,400 | 87,873,750 | -0.34% |
| 2025-07-31 | 17.96 | 18.48 | 17.86 | 17.91 | 17.87 | qfq | 7,022,050 | 127,162,452 | -0.39% |
| 2025-07-30 | 18.55 | 18.61 | 17.80 | 17.98 | 17.94 | qfq | 10,091,900 | 182,604,927 | -2.86% |
| 2025-07-29 | 18.41 | 18.72 | 18.31 | 18.51 | 18.47 | qfq | 7,927,234 | 146,604,535 | -0.43% |
| 2025-07-28 | 18.31 | 18.60 | 18.31 | 18.59 | 18.55 | qfq | 10,641,100 | 197,007,274 | 1.97% |
| 2025-07-25 | 18.25 | 18.32 | 18.10 | 18.23 | 18.19 | qfq | 5,635,134 | 102,661,963 | 0.05% |
| 2025-07-24 | 17.97 | 18.24 | 17.95 | 18.22 | 18.18 | qfq | 6,423,250 | 116,624,781 | 1.39% |
| 2025-07-23 | 18.21 | 18.27 | 17.96 | 17.97 | 17.93 | qfq | 8,157,900 | 147,394,877 | -1.43% |
| 2025-07-22 | 18.31 | 18.44 | 18.14 | 18.23 | 18.19 | qfq | 8,977,510 | 163,823,270 | -0.98% |
| 2025-07-21 | 18.40 | 18.42 | 18.20 | 18.41 | 18.37 | qfq | 8,244,782 | 151,051,344 | 0.38% |
| 2025-07-18 | 18.53 | 19.03 | 18.32 | 18.34 | 18.30 | qfq | 12,494,400 | 232,438,458 | -0.54% |
| 2025-07-17 | 18.10 | 18.50 | 18.01 | 18.44 | 18.40 | qfq | 9,831,375 | 180,379,419 | 1.77% |
| 2025-07-16 | 18.22 | 18.37 | 18.09 | 18.12 | 18.08 | qfq | 10,189,400 | 185,565,740 | -0.82% |
| 2025-07-15 | 18.81 | 18.92 | 18.06 | 18.27 | 18.23 | qfq | 19,913,562 | 366,610,924 | -4.69% |
| 2025-07-14 | 19.10 | 19.88 | 18.79 | 19.17 | 19.12 | qfq | 15,937,655 | 306,526,276 | 1.27% |
| 2025-07-11 | 19.24 | 19.28 | 18.46 | 18.93 | 18.89 | qfq | 20,408,425 | 384,069,871 | -2.37% |
| 2025-07-10 | 19.90 | 20.35 | 19.27 | 19.39 | 19.34 | qfq | 28,137,430 | 552,023,840 | -4.01% |
| 2025-07-09 | 19.72 | 20.51 | 19.51 | 20.20 | 20.15 | qfq | 40,461,769 | 817,430,358 | 2.90% |
| 2025-07-08 | 19.51 | 20.22 | 19.27 | 19.63 | 19.58 | qfq | 29,196,175 | 575,218,904 | 0.77% |
| 2025-07-07 | 19.90 | 20.13 | 19.41 | 19.48 | 19.43 | qfq | 25,587,787 | 501,092,318 | -2.11% |
| 2025-07-04 | 20.31 | 21.00 | 19.80 | 19.90 | 19.85 | qfq | 45,256,191 | 910,434,606 | -2.93% |
| 2025-07-03 | 19.16 | 20.98 | 18.71 | 20.50 | 20.45 | qfq | 57,400,648 | 1,154,430,913 | 7.50% |
| 2025-07-02 | 19.75 | 20.09 | 19.00 | 19.07 | 19.02 | qfq | 37,485,525 | 722,412,395 | -5.73% |
| 2025-07-01 | 18.30 | 20.23 | 17.84 | 20.23 | 20.18 | qfq | 28,237,778 | 542,048,601 | 10.01% |
| 2025-06-30 | 18.26 | 18.54 | 18.10 | 18.39 | 18.35 | qfq | 10,698,050 | 196,139,985 | 0.77% |
| 2025-06-27 | 18.50 | 18.58 | 18.17 | 18.25 | 18.21 | qfq | 16,168,003 | 296,402,245 | -0.38% |
| 2025-06-26 | 18.61 | 19.00 | 18.30 | 18.32 | 18.28 | qfq | 24,281,680 | 451,743,814 | -2.45% |
| 2025-06-25 | 18.78 | 19.16 | 18.43 | 18.78 | 18.74 | qfq | 27,883,694 | 521,818,964 | -1.05% |
| 2025-06-24 | 18.30 | 19.27 | 18.00 | 18.98 | 18.94 | qfq | 34,751,036 | 648,973,189 | 3.72% |
| 2025-06-23 | 17.56 | 18.45 | 17.30 | 18.30 | 18.26 | qfq | 25,584,155 | 462,232,634 | 2.01% |
| 2025-06-20 | 17.24 | 18.27 | 17.24 | 17.94 | 17.90 | qfq | 24,572,351 | 438,198,213 | 2.99% |
| 2025-06-19 | 17.30 | 17.99 | 17.30 | 17.42 | 17.38 | qfq | 16,929,800 | 298,759,796 | 0.23% |
| 2025-06-18 | 17.05 | 17.45 | 16.92 | 17.38 | 17.34 | qfq | 9,764,710 | 168,208,605 | 1.40% |
| 2025-06-17 | 17.08 | 17.30 | 17.01 | 17.14 | 17.10 | qfq | 6,613,548 | 113,301,961 | 0.35% |
| 2025-06-16 | 16.81 | 17.14 | 16.81 | 17.08 | 17.04 | qfq | 5,449,380 | 92,840,339 | 1.12% |
| 2025-06-13 | 17.28 | 17.28 | 16.78 | 16.89 | 16.85 | qfq | 9,215,709 | 156,302,812 | -2.26% |
| 2025-06-12 | 17.30 | 17.52 | 17.18 | 17.28 | 17.24 | qfq | 9,635,587 | 166,876,869 | -0.75% |
| 2025-06-11 | 17.49 | 17.73 | 17.33 | 17.41 | 17.37 | qfq | 15,391,722 | 269,373,297 | -0.46% |
| 2025-06-10 | 17.90 | 18.52 | 17.27 | 17.49 | 17.45 | qfq | 25,213,351 | 450,881,606 | -2.29% |
| 2025-06-09 | 17.50 | 18.13 | 17.37 | 17.90 | 17.86 | qfq | 24,366,050 | 434,566,701 | 2.40% |
| 2025-06-06 | 17.33 | 17.71 | 17.19 | 17.48 | 17.44 | qfq | 21,502,051 | 375,619,560 | 0.87% |
| 2025-06-05 | 18.00 | 18.00 | 17.23 | 17.33 | 17.29 | qfq | 33,048,486 | 577,680,829 | -1.76% |
| 2025-06-04 | 16.06 | 17.64 | 15.95 | 17.64 | 17.60 | qfq | 22,921,310 | 392,104,324 | 9.98% |
| 2025-06-03 | 15.91 | 16.08 | 15.83 | 16.04 | 16.00 | qfq | 7,872,000 | 125,566,045 | -0.68% |
| 2025-05-30 | 16.20 | 16.65 | 15.91 | 16.15 | 16.11 | qfq | 15,219,500 | 245,166,047 | -2.53% |
| 2025-05-29 | 15.77 | 17.31 | 15.77 | 16.57 | 16.53 | qfq | 23,773,600 | 398,323,709 | 5.27% |
| 2025-05-28 | 16.02 | 16.08 | 15.70 | 15.74 | 15.70 | qfq | 3,714,190 | 58,842,283 | -1.56% |
| 2025-05-27 | 15.80 | 16.08 | 15.65 | 15.99 | 15.95 | qfq | 4,409,200 | 70,078,929 | 0.50% |
| 2025-05-26 | 15.52 | 15.95 | 15.52 | 15.91 | 15.87 | qfq | 4,845,300 | 76,441,931 | 1.99% |
| 2025-05-23 | 15.96 | 16.09 | 15.59 | 15.60 | 15.56 | qfq | 5,642,800 | 89,261,478 | -2.19% |
| 2025-05-22 | 16.19 | 16.32 | 15.93 | 15.95 | 15.91 | qfq | 7,468,190 | 120,187,174 | -2.45% |
| 2025-05-21 | 16.07 | 16.50 | 16.05 | 16.35 | 16.31 | qfq | 12,206,200 | 199,653,030 | 1.05% |
| 2025-05-20 | 16.03 | 16.18 | 15.85 | 16.18 | 16.14 | qfq | 3,968,677 | 63,753,556 | 0.94% |
| 2025-05-19 | 15.80 | 16.05 | 15.70 | 16.03 | 15.99 | qfq | 3,457,637 | 54,931,209 | 0.82% |
| 2025-05-16 | 15.84 | 16.03 | 15.72 | 15.90 | 15.86 | qfq | 3,593,900 | 57,231,998 | 0.38% |
| 2025-05-15 | 16.15 | 16.15 | 15.82 | 15.84 | 15.80 | qfq | 4,731,100 | 75,385,283 | -2.16% |
| 2025-05-14 | 16.17 | 16.38 | 16.02 | 16.19 | 16.15 | qfq | 5,059,308 | 81,623,978 | -0.31% |
| 2025-05-13 | 16.55 | 16.59 | 16.16 | 16.24 | 16.20 | qfq | 5,792,400 | 94,517,118 | -0.73% |
| 2025-05-12 | 16.40 | 16.52 | 16.15 | 16.36 | 16.32 | qfq | 8,109,500 | 132,134,066 | 2.25% |
| 2025-05-09 | 16.07 | 16.10 | 15.75 | 16.00 | 15.96 | qfq | 5,076,300 | 80,795,819 | -0.62% |
| 2025-05-08 | 15.87 | 16.12 | 15.80 | 16.10 | 16.06 | qfq | 5,717,700 | 91,748,693 | 1.19% |
| 2025-05-07 | 15.97 | 16.19 | 15.73 | 15.91 | 15.87 | qfq | 7,705,008 | 122,656,148 | -0.13% |
| 2025-05-06 | 15.40 | 15.94 | 15.40 | 15.93 | 15.89 | qfq | 7,830,800 | 122,822,079 | 3.98% |
| 2025-04-30 | 15.14 | 15.51 | 15.14 | 15.32 | 15.28 | qfq | 6,123,400 | 93,987,207 | 0.66% |
| 2025-04-29 | 15.00 | 15.38 | 14.83 | 15.22 | 15.18 | qfq | 9,517,287 | 144,499,690 | 4.53% |
| 2025-04-28 | 14.75 | 14.86 | 14.50 | 14.56 | 14.53 | qfq | 5,067,900 | 74,157,985 | -2.08% |
| 2025-04-25 | 14.90 | 15.07 | 14.83 | 14.87 | 14.83 | qfq | 5,141,870 | 76,881,264 | -0.73% |
| 2025-04-24 | 15.20 | 15.41 | 14.95 | 14.98 | 14.94 | qfq | 7,669,775 | 116,033,993 | -3.48% |
| 2025-04-23 | 15.47 | 15.73 | 15.39 | 15.52 | 15.48 | qfq | 9,353,100 | 145,272,697 | 0.06% |
| 2025-04-22 | 16.00 | 16.00 | 15.36 | 15.51 | 15.47 | qfq | 16,142,166 | 252,468,056 | -5.54% |
| 2025-04-21 | 15.65 | 16.60 | 15.16 | 16.42 | 16.38 | qfq | 22,521,300 | 358,363,258 | 3.14% |
| 2025-04-18 | 14.46 | 15.92 | 14.34 | 15.92 | 15.88 | qfq | 16,682,366 | 254,490,518 | 10.02% |
| 2025-04-17 | 13.96 | 14.55 | 13.83 | 14.47 | 14.44 | qfq | 7,820,600 | 112,038,556 | 3.21% |
| 2025-04-16 | 14.12 | 14.25 | 13.69 | 14.02 | 13.99 | qfq | 4,197,000 | 58,594,391 | -1.48% |
| 2025-04-15 | 14.19 | 14.33 | 14.01 | 14.23 | 14.20 | qfq | 4,876,150 | 69,196,713 | 0.28% |
| 2025-04-14 | 14.19 | 14.39 | 14.10 | 14.19 | 14.16 | qfq | 5,933,000 | 84,427,183 | 3.50% |
| 2025-04-11 | 13.52 | 13.85 | 13.50 | 13.71 | 13.68 | qfq | 5,069,000 | 69,584,317 | 0.29% |
| 2025-04-10 | 13.50 | 13.90 | 13.50 | 13.67 | 13.64 | qfq | 7,866,900 | 107,914,057 | 3.80% |
| 2025-04-09 | 12.56 | 13.26 | 11.81 | 13.17 | 13.14 | qfq | 9,230,550 | 116,570,910 | 1.23% |
| 2025-04-08 | 13.30 | 13.99 | 12.80 | 13.01 | 12.98 | qfq | 10,955,522 | 144,103,284 | -8.51% |
| 2025-04-07 | 14.42 | 14.91 | 14.22 | 14.22 | 14.19 | qfq | 3,833,500 | 54,957,553 | -10.00% |
| 2025-04-03 | 15.82 | 16.08 | 15.71 | 15.80 | 15.76 | qfq | 3,176,000 | 50,382,252 | -1.25% |
| 2025-04-02 | 16.17 | 16.27 | 15.99 | 16.00 | 15.96 | qfq | 3,406,200 | 54,929,143 | -0.12% |
| 2025-04-01 | 15.95 | 16.20 | 15.95 | 16.02 | 15.98 | qfq | 3,713,670 | 59,676,691 | 0.06% |
| 2025-03-31 | 16.12 | 16.12 | 15.69 | 16.01 | 15.97 | qfq | 4,607,670 | 73,209,282 | -0.99% |
| 2025-03-28 | 16.43 | 16.56 | 16.17 | 16.17 | 16.13 | qfq | 4,482,100 | 73,255,090 | -1.76% |
| 2025-03-27 | 16.80 | 16.83 | 16.46 | 16.46 | 16.42 | qfq | 7,134,420 | 118,411,423 | -3.35% |
| 2025-03-26 | 16.95 | 17.47 | 16.90 | 17.03 | 16.99 | qfq | 10,314,020 | 176,782,047 | -0.53% |
| 2025-03-25 | 16.37 | 17.56 | 16.09 | 17.12 | 17.08 | qfq | 13,141,440 | 220,915,497 | 4.77% |
| 2025-03-24 | 16.67 | 16.82 | 15.89 | 16.34 | 16.30 | qfq | 8,252,736 | 134,936,329 | -2.10% |
| 2025-03-21 | 17.16 | 17.28 | 16.64 | 16.69 | 16.65 | qfq | 8,797,710 | 148,875,351 | -3.41% |
| 2025-03-20 | 17.48 | 17.68 | 17.28 | 17.28 | 17.24 | qfq | 8,141,521 | 141,950,146 | -1.43% |
| 2025-03-19 | 17.86 | 17.86 | 17.50 | 17.53 | 17.49 | qfq | 10,779,500 | 189,638,199 | -2.88% |
| 2025-03-18 | 18.00 | 18.08 | 17.49 | 18.05 | 18.01 | qfq | 20,900,455 | 371,369,169 | -2.70% |
| 2025-03-17 | 18.45 | 18.65 | 18.35 | 18.55 | 18.51 | qfq | 8,083,021 | 149,269,316 | 0.49% |
| 2025-03-14 | 18.59 | 18.71 | 17.93 | 18.46 | 18.42 | qfq | 12,970,071 | 236,950,866 | -0.70% |
| 2025-03-13 | 19.51 | 19.51 | 18.40 | 18.59 | 18.55 | qfq | 17,379,658 | 328,150,820 | -5.01% |
| 2025-03-12 | 19.20 | 19.99 | 18.87 | 19.57 | 19.52 | qfq | 23,757,243 | 460,611,225 | 1.98% |
| 2025-03-11 | 18.70 | 19.30 | 18.70 | 19.19 | 19.14 | qfq | 13,581,317 | 259,327,532 | 0.63% |
| 2025-03-10 | 19.20 | 19.22 | 18.74 | 19.07 | 19.02 | qfq | 16,271,744 | 308,435,894 | -1.80% |
| 2025-03-07 | 18.41 | 19.60 | 18.41 | 19.42 | 19.37 | qfq | 36,315,393 | 694,107,983 | 3.30% |
| 2025-03-06 | 17.85 | 19.60 | 17.73 | 18.80 | 18.76 | qfq | 30,333,646 | 573,917,263 | 5.50% |
| 2025-03-05 | 17.91 | 18.24 | 17.48 | 17.82 | 17.78 | qfq | 12,155,755 | 216,035,074 | -1.76% |
| 2025-03-04 | 18.50 | 18.59 | 17.71 | 18.14 | 18.10 | qfq | 18,240,870 | 328,520,135 | -3.77% |
| 2025-03-03 | 18.18 | 19.37 | 17.81 | 18.85 | 18.81 | qfq | 21,629,985 | 405,112,182 | 3.46% |
| 2025-02-28 | 18.50 | 19.48 | 18.10 | 18.22 | 18.18 | qfq | 25,331,700 | 476,281,121 | -2.83% |
| 2025-02-27 | 18.27 | 19.00 | 18.17 | 18.75 | 18.71 | qfq | 23,904,981 | 445,197,734 | 3.19% |
| 2025-02-26 | 18.31 | 18.58 | 18.02 | 18.17 | 18.13 | qfq | 13,876,486 | 253,729,558 | 0.78% |
| 2025-02-25 | 17.80 | 18.32 | 17.62 | 18.03 | 17.99 | qfq | 12,851,850 | 232,783,144 | -0.17% |
| 2025-02-24 | 18.40 | 18.41 | 18.00 | 18.06 | 18.02 | qfq | 15,198,770 | 275,074,377 | -2.43% |
| 2025-02-21 | 18.50 | 18.75 | 18.24 | 18.51 | 18.47 | qfq | 21,739,045 | 401,221,109 | -1.91% |
| 2025-02-20 | 18.09 | 19.54 | 17.80 | 18.87 | 18.83 | qfq | 33,290,612 | 613,058,602 | 0.53% |
| 2025-02-19 | 17.89 | 19.36 | 17.45 | 18.77 | 18.73 | qfq | 46,956,623 | 866,759,906 | 5.93% |
| 2025-02-18 | 16.50 | 17.72 | 16.48 | 17.72 | 17.68 | qfq | 19,726,536 | 344,483,648 | 9.99% |
| 2025-02-17 | 16.06 | 16.21 | 15.88 | 16.11 | 16.07 | qfq | 5,980,000 | 96,111,826 | 0.25% |
| 2025-02-14 | 16.14 | 16.38 | 16.01 | 16.07 | 16.03 | qfq | 5,373,800 | 86,858,790 | -0.50% |
| 2025-02-13 | 16.16 | 16.43 | 16.01 | 16.15 | 16.11 | qfq | 6,685,850 | 108,434,975 | -0.31% |
| 2025-02-12 | 16.01 | 16.20 | 15.92 | 16.20 | 16.16 | qfq | 5,793,740 | 93,275,924 | 0.81% |
| 2025-02-11 | 16.32 | 16.32 | 16.01 | 16.07 | 16.03 | qfq | 5,771,040 | 93,112,086 | -1.17% |
| 2025-02-10 | 16.07 | 16.27 | 15.98 | 16.26 | 16.22 | qfq | 5,582,030 | 90,019,667 | 1.50% |
| 2025-02-07 | 15.87 | 16.22 | 15.73 | 16.02 | 15.98 | qfq | 7,540,150 | 120,610,149 | 1.26% |
| 2025-02-06 | 15.23 | 15.84 | 15.14 | 15.82 | 15.78 | qfq | 6,228,000 | 97,166,789 | 3.40% |
| 2025-02-05 | 15.28 | 15.35 | 15.00 | 15.30 | 15.26 | qfq | 5,222,500 | 79,474,099 | 1.86% |
| 2025-01-27 | 15.41 | 15.48 | 15.02 | 15.02 | 14.98 | qfq | 4,586,200 | 69,695,606 | -1.70% |
| 2025-01-24 | 15.08 | 15.36 | 15.01 | 15.28 | 15.24 | qfq | 6,434,491 | 97,678,822 | 1.33% |
| 2025-01-23 | 15.71 | 15.95 | 15.08 | 15.08 | 15.04 | qfq | 12,546,613 | 193,919,612 | -4.86% |
| 2025-01-22 | 16.08 | 16.24 | 15.75 | 15.85 | 15.81 | qfq | 6,145,710 | 98,369,096 | -2.40% |
| 2025-01-21 | 15.95 | 16.50 | 15.83 | 16.24 | 16.20 | qfq | 11,375,983 | 184,111,218 | 1.82% |
| 2025-01-20 | 15.58 | 16.10 | 15.43 | 15.95 | 15.91 | qfq | 7,350,700 | 116,720,229 | 3.37% |
| 2025-01-17 | 15.42 | 15.55 | 15.21 | 15.43 | 15.39 | qfq | 3,647,700 | 56,178,125 | 0.06% |
| 2025-01-16 | 15.52 | 15.75 | 15.25 | 15.42 | 15.38 | qfq | 4,153,230 | 64,410,639 | 0.39% |
| 2025-01-15 | 15.46 | 15.54 | 15.29 | 15.36 | 15.32 | qfq | 3,751,200 | 57,749,151 | -0.65% |
| 2025-01-14 | 14.68 | 15.47 | 14.68 | 15.46 | 15.42 | qfq | 5,479,100 | 83,127,046 | 5.24% |
| 2025-01-13 | 14.58 | 14.79 | 14.26 | 14.69 | 14.66 | qfq | 4,026,994 | 58,610,837 | -0.14% |
| 2025-01-10 | 15.28 | 15.63 | 14.71 | 14.71 | 14.68 | qfq | 5,181,000 | 78,498,335 | -4.79% |
| 2025-01-09 | 15.02 | 15.58 | 15.02 | 15.45 | 15.41 | qfq | 5,387,350 | 83,158,124 | 1.85% |
| 2025-01-08 | 15.39 | 15.43 | 14.68 | 15.17 | 15.13 | qfq | 5,205,900 | 78,464,511 | -1.43% |
| 2025-01-07 | 14.81 | 15.40 | 14.81 | 15.39 | 15.35 | qfq | 5,920,400 | 89,620,244 | 4.13% |
| 2025-01-06 | 15.04 | 15.20 | 14.53 | 14.78 | 14.75 | qfq | 5,666,165 | 84,131,289 | -2.18% |
| 2025-01-03 | 16.07 | 16.35 | 15.11 | 15.11 | 15.07 | qfq | 7,542,000 | 117,374,849 | -5.92% |
| 2025-01-02 | 16.17 | 16.80 | 15.88 | 16.06 | 16.02 | qfq | 6,651,450 | 108,529,577 | -0.74% |
| 2024-12-31 | 16.90 | 16.97 | 16.15 | 16.18 | 16.14 | qfq | 5,140,115 | 84,366,757 | -3.52% |
| 2024-12-30 | 16.96 | 17.06 | 16.52 | 16.77 | 16.73 | qfq | 4,042,800 | 68,029,798 | -1.24% |
| 2024-12-27 | 16.87 | 17.16 | 16.74 | 16.98 | 16.94 | qfq | 4,678,200 | 79,604,959 | 0.65% |
| 2024-12-26 | 16.59 | 17.09 | 16.58 | 16.87 | 16.83 | qfq | 4,663,965 | 78,859,206 | 1.63% |
| 2024-12-25 | 17.21 | 17.21 | 16.43 | 16.60 | 16.56 | qfq | 6,511,200 | 108,513,245 | -3.54% |
| 2024-12-24 | 17.39 | 17.50 | 16.87 | 17.21 | 17.17 | qfq | 5,870,528 | 100,695,017 | 0.12% |
| 2024-12-23 | 18.00 | 18.00 | 17.19 | 17.19 | 17.15 | qfq | 7,316,500 | 127,956,354 | -4.29% |
| 2024-12-20 | 17.41 | 18.08 | 17.31 | 17.96 | 17.92 | qfq | 7,970,272 | 141,915,298 | 2.98% |
| 2024-12-19 | 17.26 | 17.54 | 17.16 | 17.44 | 17.40 | qfq | 5,117,770 | 88,811,344 | -0.68% |
| 2024-12-18 | 17.55 | 17.72 | 17.16 | 17.56 | 17.52 | qfq | 6,326,672 | 110,537,664 | 0.92% |
| 2024-12-17 | 17.88 | 17.88 | 17.35 | 17.40 | 17.36 | qfq | 7,734,232 | 136,144,634 | -2.30% |
| 2024-12-16 | 18.28 | 18.49 | 17.62 | 17.81 | 17.77 | qfq | 11,096,510 | 199,748,847 | -2.78% |
| 2024-12-13 | 19.05 | 19.11 | 18.31 | 18.32 | 18.28 | qfq | 15,026,150 | 280,110,205 | -5.32% |
| 2024-12-12 | 19.32 | 19.50 | 19.01 | 19.35 | 19.30 | qfq | 9,590,957 | 184,252,496 | 0.26% |
| 2024-12-11 | 19.07 | 19.48 | 19.00 | 19.30 | 19.25 | qfq | 9,008,650 | 173,411,210 | 1.21% |
| 2024-12-10 | 20.01 | 20.06 | 19.01 | 19.07 | 19.02 | qfq | 16,116,370 | 313,838,440 | -2.00% |
| 2024-12-09 | 18.88 | 19.58 | 18.75 | 19.46 | 19.41 | qfq | 15,315,900 | 294,281,909 | 3.24% |
| 2024-12-06 | 18.64 | 18.93 | 18.31 | 18.85 | 18.81 | qfq | 12,278,832 | 229,210,625 | 1.18% |
| 2024-12-05 | 18.38 | 18.66 | 18.30 | 18.63 | 18.59 | qfq | 11,806,200 | 218,187,626 | 1.31% |
| 2024-12-04 | 19.29 | 19.31 | 18.25 | 18.39 | 18.35 | qfq | 17,008,801 | 318,792,726 | -5.01% |
| 2024-12-03 | 19.77 | 19.95 | 19.15 | 19.36 | 19.31 | qfq | 14,524,940 | 283,566,414 | -2.12% |
| 2024-12-02 | 19.13 | 19.89 | 18.92 | 19.78 | 19.73 | qfq | 20,240,641 | 395,238,531 | 2.01% |
| 2024-11-29 | 18.72 | 19.91 | 18.20 | 19.39 | 19.34 | qfq | 23,330,264 | 449,743,293 | 2.86% |
| 2024-11-28 | 19.65 | 19.93 | 18.80 | 18.85 | 18.81 | qfq | 21,812,812 | 421,519,174 | -3.28% |
| 2024-11-27 | 19.63 | 19.98 | 18.86 | 19.49 | 19.44 | qfq | 28,734,714 | 556,046,035 | -6.70% |
| 2024-11-26 | 22.00 | 22.59 | 20.89 | 20.89 | 20.84 | qfq | 44,417,932 | 959,049,431 | -10.00% |
| 2024-11-25 | 20.74 | 23.21 | 20.11 | 23.21 | 23.16 | qfq | 53,950,844 | 1,161,102,630 | 10.00% |
| 2024-11-22 | 19.50 | 22.01 | 19.13 | 21.10 | 21.05 | qfq | 51,820,182 | 1,087,861,139 | 5.45% |
| 2024-11-21 | 20.75 | 21.16 | 20.00 | 20.01 | 19.96 | qfq | 33,668,752 | 688,455,209 | -3.52% |
| 2024-11-20 | 19.00 | 21.58 | 18.70 | 20.74 | 20.69 | qfq | 43,245,572 | 873,407,270 | 4.69% |
| 2024-11-19 | 18.44 | 20.00 | 18.44 | 19.81 | 19.76 | qfq | 45,505,581 | 868,585,796 | -3.32% |
| 2024-11-18 | 19.90 | 21.29 | 19.53 | 20.49 | 20.44 | qfq | 61,918,243 | 1,276,509,368 | 5.89% |
| 2024-11-15 | 17.20 | 19.35 | 17.20 | 19.35 | 19.30 | qfq | 22,356,072 | 420,017,815 | 10.01% |
| 2024-11-14 | 19.92 | 19.92 | 17.55 | 17.59 | 17.55 | qfq | 34,670,511 | 654,029,721 | -8.10% |
| 2024-11-13 | 17.28 | 19.14 | 17.19 | 19.14 | 19.09 | qfq | 21,566,024 | 391,228,401 | 10.00% |
| 2024-11-12 | 17.38 | 17.56 | 17.11 | 17.40 | 17.36 | qfq | 14,355,150 | 248,894,412 | 0.12% |
| 2024-11-11 | 16.74 | 17.38 | 16.62 | 17.38 | 17.34 | qfq | 14,915,470 | 255,557,845 | 3.64% |
| 2024-11-08 | 16.93 | 17.20 | 16.72 | 16.77 | 16.73 | qfq | 13,131,252 | 223,155,726 | -0.89% |
| 2024-11-07 | 16.74 | 17.35 | 16.54 | 16.92 | 16.88 | qfq | 13,968,811 | 236,039,577 | 2.30% |
| 2024-11-06 | 16.51 | 16.89 | 16.43 | 16.54 | 16.50 | qfq | 12,650,811 | 210,899,882 | 0.36% |
| 2024-11-05 | 16.12 | 16.56 | 16.00 | 16.48 | 16.44 | qfq | 11,492,909 | 187,626,933 | 2.11% |
| 2024-11-04 | 15.55 | 16.20 | 15.55 | 16.14 | 16.10 | qfq | 9,626,620 | 153,412,363 | 2.41% |
| 2024-11-01 | 16.83 | 16.98 | 15.75 | 15.76 | 15.72 | qfq | 17,999,968 | 292,909,259 | -7.67% |
| 2024-10-31 | 17.13 | 17.37 | 16.69 | 17.07 | 17.03 | qfq | 21,438,514 | 365,505,675 | -3.18% |
| 2024-10-30 | 17.71 | 18.12 | 17.39 | 17.63 | 17.59 | qfq | 22,530,526 | 399,261,832 | -3.77% |
| 2024-10-29 | 17.41 | 19.52 | 17.02 | 18.32 | 18.28 | qfq | 37,276,938 | 670,962,525 | 2.92% |
| 2024-10-28 | 17.65 | 18.37 | 16.90 | 17.80 | 17.76 | qfq | 44,029,124 | 772,407,364 | 6.08% |
| 2024-10-25 | 16.66 | 16.78 | 16.18 | 16.78 | 16.74 | qfq | 13,492,058 | 225,136,983 | 10.03% |
| 2024-10-24 | 15.50 | 15.50 | 15.19 | 15.25 | 15.21 | qfq | 5,196,281 | 79,397,817 | -1.87% |
| 2024-10-23 | 15.43 | 15.61 | 15.27 | 15.54 | 15.50 | qfq | 9,814,389 | 151,731,692 | 0.84% |
| 2024-10-22 | 15.34 | 15.48 | 15.15 | 15.41 | 15.37 | qfq | 8,807,081 | 134,631,530 | 0.52% |
| 2024-10-21 | 15.25 | 15.56 | 15.15 | 15.33 | 15.29 | qfq | 10,515,840 | 161,545,104 | 0.72% |
| 2024-10-18 | 14.64 | 15.46 | 14.64 | 15.22 | 15.18 | qfq | 10,215,281 | 154,556,855 | 2.91% |
| 2024-10-17 | 15.11 | 15.17 | 14.76 | 14.79 | 14.76 | qfq | 6,254,550 | 93,598,527 | -0.67% |
| 2024-10-16 | 14.65 | 15.18 | 14.41 | 14.89 | 14.85 | qfq | 6,982,950 | 104,047,788 | 0.74% |
| 2024-10-15 | 15.16 | 15.37 | 14.78 | 14.78 | 14.75 | qfq | 8,615,000 | 130,010,951 | -3.27% |
| 2024-10-14 | 15.30 | 15.43 | 14.61 | 15.28 | 15.24 | qfq | 9,989,043 | 150,230,398 | 0.59% |
| 2024-10-11 | 15.04 | 15.60 | 14.86 | 15.19 | 15.15 | qfq | 10,883,900 | 166,749,998 | 1.00% |
| 2024-10-10 | 15.32 | 15.75 | 14.77 | 15.04 | 15.00 | qfq | 11,763,950 | 179,185,584 | -3.65% |
| 2024-10-09 | 17.00 | 17.00 | 15.61 | 15.61 | 15.57 | qfq | 18,090,231 | 291,025,380 | -9.98% |
| 2024-10-08 | 17.89 | 17.89 | 16.11 | 17.34 | 17.30 | qfq | 31,260,411 | 532,868,191 | 6.38% |
| 2024-09-30 | 15.40 | 16.37 | 14.83 | 16.30 | 16.26 | qfq | 31,280,909 | 490,510,096 | 8.67% |
| 2024-09-27 | 14.45 | 15.40 | 14.30 | 15.00 | 14.96 | qfq | 22,098,214 | 327,522,433 | 4.09% |
| 2024-09-26 | 14.16 | 14.43 | 14.08 | 14.41 | 14.38 | qfq | 20,097,044 | 286,802,871 | -0.48% |
| 2024-09-25 | 13.81 | 14.93 | 13.80 | 14.48 | 14.45 | qfq | 29,655,696 | 421,282,220 | 3.58% |
| 2024-09-24 | 13.65 | 14.15 | 13.31 | 13.98 | 13.95 | qfq | 24,621,306 | 336,629,052 | 0.72% |
| 2024-09-23 | 13.04 | 14.27 | 12.75 | 13.88 | 13.85 | qfq | 28,315,734 | 384,358,961 | 6.93% |
| 2024-09-20 | 13.00 | 13.29 | 12.83 | 12.98 | 12.95 | qfq | 13,857,100 | 180,536,577 | -0.69% |
| 2024-09-19 | 12.88 | 13.11 | 12.50 | 13.07 | 13.04 | qfq | 17,512,852 | 225,567,882 | 2.51% |
| 2024-09-18 | 13.04 | 13.16 | 12.61 | 12.75 | 12.72 | qfq | 12,931,202 | 165,538,234 | -3.19% |
| 2024-09-13 | 13.68 | 13.99 | 13.05 | 13.17 | 13.14 | qfq | 30,192,536 | 405,949,997 | -3.23% |
| 2024-09-12 | 12.36 | 13.61 | 12.26 | 13.61 | 13.58 | qfq | 21,631,812 | 282,189,869 | 10.02% |
| 2024-09-11 | 12.34 | 12.65 | 12.30 | 12.37 | 12.34 | qfq | 8,617,772 | 107,390,600 | -0.24% |
| 2024-09-10 | 12.26 | 12.44 | 12.06 | 12.40 | 12.37 | qfq | 7,808,700 | 95,781,234 | 0.81% |
| 2024-09-09 | 12.10 | 12.40 | 12.10 | 12.30 | 12.27 | qfq | 9,007,372 | 110,370,390 | 0.24% |
| 2024-09-06 | 12.96 | 12.98 | 12.24 | 12.27 | 12.24 | qfq | 18,485,713 | 230,614,770 | -6.97% |
| 2024-09-05 | 13.30 | 13.49 | 13.10 | 13.19 | 13.16 | qfq | 19,992,024 | 264,633,485 | -0.60% |
| 2024-09-04 | 13.03 | 13.72 | 12.81 | 13.27 | 13.24 | qfq | 25,136,494 | 332,666,687 | 1.07% |
| 2024-09-03 | 12.75 | 13.34 | 12.50 | 13.13 | 13.10 | qfq | 23,826,757 | 311,018,544 | 2.90% |
| 2024-09-02 | 12.81 | 13.20 | 12.70 | 12.76 | 12.73 | qfq | 17,188,706 | 221,359,916 | -2.15% |
| 2024-08-30 | 12.68 | 13.23 | 12.49 | 13.04 | 13.01 | qfq | 30,777,559 | 395,979,451 | 1.09% |
| 2024-08-29 | 11.93 | 13.28 | 11.88 | 12.90 | 12.87 | qfq | 32,189,072 | 408,432,768 | 4.96% |
| 2024-08-28 | 11.87 | 12.46 | 11.77 | 12.29 | 12.26 | qfq | 22,626,175 | 275,155,789 | 1.57% |
| 2024-08-27 | 13.00 | 13.38 | 11.83 | 12.10 | 12.07 | qfq | 33,011,458 | 411,479,249 | -4.65% |
| 2024-08-26 | 11.66 | 12.69 | 11.47 | 12.69 | 12.66 | qfq | 16,843,641 | 203,133,807 | 9.97% |
| 2024-08-23 | 10.56 | 11.54 | 10.30 | 11.54 | 11.51 | qfq | 9,105,100 | 102,364,565 | 10.01% |
| 2024-08-22 | 10.78 | 10.83 | 10.49 | 10.49 | 10.47 | qfq | 2,543,000 | 26,992,235 | -2.33% |
| 2024-08-21 | 10.62 | 10.84 | 10.55 | 10.74 | 10.71 | qfq | 2,858,400 | 30,703,883 | 1.70% |
| 2024-08-20 | 10.89 | 10.93 | 10.54 | 10.56 | 10.54 | qfq | 2,945,100 | 31,549,057 | -3.03% |
| 2024-08-19 | 11.19 | 11.25 | 10.88 | 10.89 | 10.86 | qfq | 2,983,100 | 32,776,957 | -2.51% |
| 2024-08-16 | 11.19 | 11.35 | 11.14 | 11.17 | 11.14 | qfq | 2,763,000 | 31,024,724 | 0.36% |
| 2024-08-15 | 10.88 | 11.19 | 10.81 | 11.13 | 11.10 | qfq | 3,151,940 | 34,841,719 | 1.92% |
| 2024-08-14 | 11.01 | 11.08 | 10.86 | 10.92 | 10.89 | qfq | 1,807,300 | 19,792,164 | -0.46% |
| 2024-08-13 | 10.85 | 10.97 | 10.68 | 10.97 | 10.94 | qfq | 2,460,600 | 26,704,469 | 1.67% |
| 2024-08-12 | 10.94 | 11.06 | 10.77 | 10.79 | 10.76 | qfq | 2,364,100 | 25,698,985 | -2.00% |
| 2024-08-09 | 11.13 | 11.30 | 11.01 | 11.01 | 10.98 | qfq | 2,654,300 | 29,421,984 | -0.90% |
| 2024-08-08 | 11.10 | 11.23 | 10.90 | 11.11 | 11.08 | qfq | 2,351,500 | 26,050,899 | -0.45% |
| 2024-08-07 | 11.28 | 11.28 | 11.09 | 11.16 | 11.13 | qfq | 2,018,895 | 22,568,615 | -0.27% |
| 2024-08-06 | 11.01 | 11.27 | 11.00 | 11.19 | 11.16 | qfq | 3,012,800 | 33,547,007 | 2.57% |
| 2024-08-05 | 11.38 | 11.57 | 10.88 | 10.91 | 10.88 | qfq | 4,123,026 | 46,069,684 | -4.72% |
| 2024-08-02 | 11.68 | 11.86 | 11.45 | 11.45 | 11.42 | qfq | 3,277,820 | 38,251,889 | -2.64% |
| 2024-08-01 | 12.05 | 12.07 | 11.65 | 11.76 | 11.73 | qfq | 4,799,789 | 56,594,853 | 0.43% |
| 2024-07-31 | 11.27 | 11.72 | 11.15 | 11.71 | 11.68 | qfq | 4,030,322 | 46,405,092 | 4.65% |
| 2024-07-30 | 11.27 | 11.36 | 11.14 | 11.19 | 11.16 | qfq | 2,017,550 | 22,685,783 | -0.36% |
| 2024-07-29 | 11.27 | 11.40 | 11.05 | 11.23 | 11.20 | qfq | 2,087,500 | 23,387,028 | -0.35% |
| 2024-07-26 | 11.05 | 11.34 | 11.04 | 11.27 | 11.24 | qfq | 2,500,200 | 28,046,544 | 1.99% |
| 2024-07-25 | 10.92 | 11.15 | 10.73 | 11.05 | 11.02 | qfq | 2,676,500 | 29,308,049 | 0.91% |
| 2024-07-24 | 11.12 | 11.28 | 10.93 | 10.95 | 10.92 | qfq | 3,660,550 | 40,485,968 | -1.71% |
| 2024-07-23 | 11.57 | 11.60 | 11.13 | 11.14 | 11.11 | qfq | 2,549,994 | 28,954,945 | -3.30% |
| 2024-07-22 | 11.59 | 11.68 | 11.44 | 11.52 | 11.49 | qfq | 2,321,300 | 26,811,016 | -0.52% |
| 2024-07-19 | 11.42 | 11.72 | 11.35 | 11.58 | 11.55 | qfq | 2,978,850 | 34,378,892 | 0.87% |
| 2024-07-18 | 11.70 | 11.70 | 11.20 | 11.48 | 11.45 | qfq | 3,427,494 | 38,926,409 | -2.13% |
| 2024-07-17 | 12.02 | 12.07 | 11.72 | 11.73 | 11.70 | qfq | 3,050,600 | 36,113,755 | -2.41% |
| 2024-07-16 | 11.93 | 12.05 | 11.76 | 12.02 | 11.99 | qfq | 2,288,400 | 27,266,316 | 1.35% |
| 2024-07-15 | 12.10 | 12.24 | 11.80 | 11.86 | 11.83 | qfq | 3,065,150 | 36,572,669 | -3.42% |
| 2024-07-12 | 12.31 | 12.40 | 12.21 | 12.28 | 12.25 | qfq | 2,883,550 | 35,451,453 | -0.57% |
| 2024-07-11 | 11.97 | 12.37 | 11.96 | 12.35 | 12.32 | qfq | 4,849,161 | 59,327,722 | 5.02% |
| 2024-07-10 | 11.73 | 11.97 | 11.60 | 11.76 | 11.73 | qfq | 3,524,881 | 41,616,881 | -0.34% |
| 2024-07-09 | 11.52 | 11.83 | 11.27 | 11.80 | 11.77 | qfq | 4,866,550 | 56,322,758 | 2.97% |
| 2024-07-08 | 11.88 | 11.93 | 11.43 | 11.46 | 11.43 | qfq | 3,738,153 | 43,252,769 | -3.54% |
| 2024-07-05 | 11.90 | 11.98 | 11.62 | 11.88 | 11.85 | qfq | 3,505,700 | 41,473,381 | -0.17% |
| 2024-07-04 | 12.45 | 12.53 | 11.90 | 11.90 | 11.87 | qfq | 3,560,153 | 43,150,987 | -4.42% |
| 2024-07-03 | 12.60 | 12.68 | 12.37 | 12.45 | 12.42 | qfq | 2,535,400 | 31,649,082 | -1.03% |
| 2024-07-02 | 12.78 | 12.80 | 12.50 | 12.58 | 12.55 | qfq | 3,229,176 | 40,804,052 | -0.87% |
| 2024-07-01 | 12.87 | 13.00 | 12.33 | 12.69 | 12.66 | qfq | 3,748,426 | 47,072,212 | -1.40% |
| 2024-06-28 | 12.69 | 13.25 | 12.55 | 12.87 | 12.84 | qfq | 5,207,450 | 67,540,115 | 2.06% |
| 2024-06-27 | 12.88 | 13.07 | 12.61 | 12.61 | 12.58 | qfq | 3,801,700 | 48,827,333 | -2.10% |
| 2024-06-26 | 12.17 | 12.89 | 11.95 | 12.88 | 12.85 | qfq | 4,272,781 | 53,246,947 | 6.27% |
| 2024-06-25 | 12.40 | 12.67 | 12.01 | 12.12 | 12.09 | qfq | 4,305,000 | 52,870,062 | -2.42% |
| 2024-06-24 | 13.15 | 13.15 | 12.40 | 12.42 | 12.39 | qfq | 3,933,700 | 49,871,393 | -5.62% |
| 2024-06-21 | 13.12 | 13.29 | 12.95 | 13.16 | 13.13 | qfq | 2,882,096 | 37,954,171 | -0.83% |
| 2024-06-20 | 13.63 | 13.78 | 13.26 | 13.27 | 13.24 | qfq | 3,382,200 | 45,580,698 | -2.86% |
| 2024-06-19 | 13.84 | 13.99 | 13.56 | 13.66 | 13.63 | qfq | 3,434,400 | 47,119,781 | -1.16% |
| 2024-06-18 | 13.74 | 13.97 | 13.70 | 13.82 | 13.79 | qfq | 4,602,582 | 63,548,361 | 0.22% |
| 2024-06-17 | 13.65 | 13.83 | 13.34 | 13.79 | 13.76 | qfq | 4,415,131 | 60,314,489 | 0.66% |
| 2024-06-14 | 13.67 | 13.77 | 13.42 | 13.70 | 13.67 | qfq | 4,187,500 | 57,069,337 | -0.07% |
| 2024-06-13 | 13.53 | 13.89 | 13.50 | 13.71 | 13.68 | qfq | 4,012,066 | 54,939,827 | 1.26% |
| 2024-06-12 | 13.37 | 13.66 | 13.21 | 13.54 | 13.51 | qfq | 4,022,100 | 54,386,213 | 2.50% |
| 2024-06-11 | 12.95 | 13.21 | 12.58 | 13.21 | 13.18 | qfq | 3,900,826 | 50,587,530 | 2.01% |
| 2024-06-07 | 13.12 | 13.27 | 12.76 | 12.95 | 12.92 | qfq | 4,808,800 | 62,476,649 | 0.23% |
| 2024-06-06 | 13.50 | 13.84 | 12.75 | 12.92 | 12.89 | qfq | 4,947,322 | 64,994,018 | -4.23% |
| 2024-06-05 | 13.66 | 13.85 | 13.44 | 13.49 | 13.46 | qfq | 3,617,301 | 49,311,791 | -2.03% |
| 2024-06-04 | 14.14 | 14.14 | 13.58 | 13.77 | 13.74 | qfq | 4,520,100 | 62,137,736 | -2.69% |
| 2024-06-03 | 14.64 | 14.80 | 14.02 | 14.15 | 14.12 | qfq | 4,147,288 | 59,065,592 | -2.68% |
| 2024-05-31 | 14.30 | 14.63 | 14.24 | 14.54 | 14.51 | qfq | 3,503,166 | 50,860,186 | 2.11% |
| 2024-05-30 | 14.24 | 14.38 | 14.05 | 14.24 | 14.21 | qfq | 2,724,122 | 38,774,186 | -0.49% |
| 2024-05-29 | 14.21 | 14.53 | 14.18 | 14.31 | 14.28 | qfq | 2,777,600 | 39,919,975 | 0.70% |
| 2024-05-28 | 14.35 | 14.52 | 14.13 | 14.21 | 14.18 | qfq | 3,056,000 | 43,710,093 | -1.25% |
| 2024-05-27 | 14.49 | 14.49 | 13.92 | 14.39 | 14.36 | qfq | 4,245,522 | 60,147,483 | -0.07% |
| 2024-05-24 | 15.07 | 15.12 | 14.38 | 14.40 | 14.37 | qfq | 5,250,216 | 76,527,089 | -2.44% |
| 2024-05-23 | 15.02 | 15.13 | 14.72 | 14.76 | 14.73 | qfq | 3,195,022 | 47,569,789 | -2.25% |
| 2024-05-22 | 14.86 | 15.13 | 14.74 | 15.10 | 15.06 | qfq | 4,107,502 | 61,465,539 | 2.03% |
| 2024-05-21 | 14.81 | 14.98 | 14.65 | 14.80 | 14.76 | qfq | 2,885,122 | 42,755,782 | -0.13% |
| 2024-05-20 | 15.00 | 15.06 | 14.67 | 14.82 | 14.78 | qfq | 3,563,928 | 52,908,196 | 0.14% |
| 2024-05-17 | 14.42 | 14.80 | 14.30 | 14.80 | 14.76 | qfq | 3,712,122 | 54,315,873 | 2.28% |
| 2024-05-16 | 14.32 | 14.70 | 14.32 | 14.47 | 14.44 | qfq | 3,569,757 | 51,905,545 | 1.05% |
| 2024-05-15 | 14.32 | 14.57 | 14.15 | 14.32 | 14.27 | qfq | 3,249,620 | 46,798,771 | 0.00% |
| 2024-05-14 | 14.49 | 14.63 | 14.26 | 14.32 | 14.27 | qfq | 3,609,022 | 52,024,348 | 0.14% |
| 2024-05-13 | 14.64 | 14.64 | 14.20 | 14.30 | 14.25 | qfq | 4,711,870 | 67,846,233 | -3.38% |
| 2024-05-10 | 15.19 | 15.30 | 14.75 | 14.80 | 14.75 | qfq | 4,801,666 | 71,697,706 | -2.82% |
| 2024-05-09 | 15.01 | 15.53 | 15.01 | 15.23 | 15.18 | qfq | 5,662,049 | 86,714,185 | 1.94% |
| 2024-05-08 | 15.19 | 15.34 | 14.91 | 14.94 | 14.89 | qfq | 4,191,780 | 63,257,051 | -1.78% |
| 2024-05-07 | 15.17 | 15.30 | 15.07 | 15.21 | 15.16 | qfq | 4,771,845 | 72,447,478 | 0.00% |
| 2024-05-06 | 14.90 | 15.30 | 14.90 | 15.21 | 15.16 | qfq | 6,500,361 | 98,306,158 | 3.75% |
| 2024-04-30 | 14.63 | 14.84 | 14.38 | 14.66 | 14.61 | qfq | 5,185,600 | 75,697,308 | 0.21% |
| 2024-04-29 | 14.20 | 14.70 | 14.18 | 14.63 | 14.58 | qfq | 5,233,600 | 76,016,573 | 3.47% |
| 2024-04-26 | 13.91 | 14.29 | 13.79 | 14.14 | 14.09 | qfq | 5,997,400 | 84,590,012 | 1.65% |
| 2024-04-25 | 13.84 | 14.13 | 13.59 | 13.91 | 13.86 | qfq | 6,205,800 | 86,571,086 | 0.29% |
| 2024-04-24 | 13.41 | 13.93 | 13.41 | 13.87 | 13.82 | qfq | 7,512,100 | 103,382,998 | 3.97% |
| 2024-04-23 | 12.99 | 13.50 | 12.97 | 13.34 | 13.29 | qfq | 7,980,700 | 105,717,582 | 3.01% |
| 2024-04-22 | 12.92 | 13.47 | 12.40 | 12.95 | 12.91 | qfq | 7,245,097 | 93,692,771 | 0.39% |
| 2024-04-19 | 13.13 | 13.25 | 12.80 | 12.90 | 12.86 | qfq | 5,504,500 | 71,371,112 | -2.64% |
| 2024-04-18 | 13.50 | 13.57 | 13.03 | 13.25 | 13.20 | qfq | 7,030,284 | 93,519,022 | -1.85% |
| 2024-04-17 | 12.41 | 13.51 | 12.38 | 13.50 | 13.45 | qfq | 10,007,610 | 131,526,924 | 9.93% |
| 2024-04-16 | 13.59 | 13.59 | 12.28 | 12.28 | 12.24 | qfq | 9,932,096 | 124,582,389 | -9.97% |
| 2024-04-15 | 14.70 | 14.71 | 13.38 | 13.64 | 13.59 | qfq | 10,956,376 | 151,582,954 | -6.38% |
| 2024-04-12 | 15.18 | 15.29 | 14.50 | 14.57 | 14.52 | qfq | 9,792,600 | 144,206,651 | -3.51% |
| 2024-04-11 | 15.31 | 15.66 | 14.84 | 15.10 | 15.05 | qfq | 13,429,126 | 204,223,971 | -4.07% |
| 2024-04-10 | 16.54 | 16.58 | 15.71 | 15.74 | 15.69 | qfq | 16,000,959 | 256,468,042 | -6.64% |
| 2024-04-09 | 15.81 | 16.94 | 15.81 | 16.86 | 16.80 | qfq | 19,506,806 | 323,566,900 | 4.72% |
| 2024-04-08 | 16.74 | 17.50 | 16.10 | 16.10 | 16.05 | qfq | 25,811,552 | 431,782,659 | -5.79% |
| 2024-04-03 | 16.75 | 17.80 | 16.72 | 17.09 | 17.03 | qfq | 32,307,838 | 559,762,720 | 5.62% |
| 2024-04-02 | 15.83 | 16.65 | 15.60 | 16.18 | 16.12 | qfq | 10,089,400 | 162,650,201 | 1.76% |
| 2024-04-01 | 15.99 | 15.99 | 15.74 | 15.90 | 15.85 | qfq | 4,565,650 | 72,519,090 | 1.40% |
| 2024-03-29 | 15.80 | 15.85 | 15.35 | 15.68 | 15.63 | qfq | 3,418,150 | 53,239,775 | 0.19% |
| 2024-03-28 | 15.16 | 15.85 | 15.07 | 15.65 | 15.60 | qfq | 5,115,850 | 79,532,386 | 3.51% |
| 2024-03-27 | 16.05 | 16.12 | 15.09 | 15.12 | 15.07 | qfq | 5,150,992 | 80,192,231 | -6.20% |
| 2024-03-26 | 16.02 | 16.37 | 15.68 | 16.12 | 16.07 | qfq | 5,586,016 | 89,634,844 | 0.62% |
| 2024-03-25 | 16.52 | 16.70 | 16.02 | 16.02 | 15.97 | qfq | 6,322,040 | 103,384,535 | -4.42% |
| 2024-03-22 | 16.79 | 17.05 | 16.60 | 16.76 | 16.70 | qfq | 6,561,500 | 110,431,642 | -0.77% |
| 2024-03-21 | 17.00 | 17.19 | 16.80 | 16.89 | 16.83 | qfq | 6,677,600 | 113,283,569 | 0.18% |
| 2024-03-20 | 16.84 | 17.09 | 16.66 | 16.86 | 16.80 | qfq | 8,209,918 | 138,087,094 | -0.65% |
| 2024-03-19 | 16.56 | 17.34 | 16.39 | 16.97 | 16.91 | qfq | 12,339,900 | 209,019,675 | 3.48% |
| 2024-03-18 | 16.29 | 16.40 | 16.12 | 16.40 | 16.34 | qfq | 6,016,500 | 97,973,587 | 1.67% |
| 2024-03-15 | 15.84 | 16.15 | 15.70 | 16.13 | 16.07 | qfq | 5,425,100 | 86,697,735 | 1.32% |
| 2024-03-14 | 16.03 | 16.18 | 15.65 | 15.92 | 15.87 | qfq | 5,966,900 | 95,183,479 | -1.61% |
| 2024-03-13 | 16.14 | 16.35 | 15.94 | 16.18 | 16.12 | qfq | 7,574,851 | 122,376,882 | 1.31% |
| 2024-03-12 | 16.00 | 16.15 | 15.70 | 15.97 | 15.92 | qfq | 7,941,500 | 126,193,268 | -0.68% |
| 2024-03-11 | 15.35 | 16.18 | 15.25 | 16.08 | 16.03 | qfq | 10,650,831 | 169,237,356 | 4.48% |
| 2024-03-08 | 15.07 | 15.44 | 15.01 | 15.39 | 15.34 | qfq | 5,237,900 | 80,006,518 | 2.40% |
| 2024-03-07 | 15.62 | 15.67 | 15.02 | 15.03 | 14.98 | qfq | 5,339,800 | 81,887,148 | -3.09% |
| 2024-03-06 | 15.28 | 15.73 | 15.12 | 15.51 | 15.46 | qfq | 7,015,200 | 108,177,094 | 1.37% |
| 2024-03-05 | 15.56 | 15.60 | 15.15 | 15.30 | 15.25 | qfq | 8,228,500 | 126,588,569 | -3.16% |
| 2024-03-04 | 15.93 | 16.30 | 15.30 | 15.80 | 15.75 | qfq | 12,349,600 | 194,367,404 | -0.38% |
| 2024-03-01 | 15.38 | 16.68 | 15.21 | 15.86 | 15.81 | qfq | 13,909,681 | 220,795,168 | 4.00% |
| 2024-02-29 | 14.28 | 15.35 | 14.28 | 15.25 | 15.20 | qfq | 8,479,150 | 127,210,253 | 5.32% |
| 2024-02-28 | 15.79 | 16.35 | 14.45 | 14.48 | 14.43 | qfq | 11,776,613 | 183,283,387 | -8.24% |
| 2024-02-27 | 15.06 | 15.79 | 14.84 | 15.78 | 15.73 | qfq | 7,564,800 | 116,367,380 | 4.57% |
| 2024-02-26 | 14.86 | 15.49 | 14.78 | 15.09 | 15.04 | qfq | 8,234,900 | 124,154,523 | 1.55% |
| 2024-02-23 | 14.10 | 14.94 | 14.06 | 14.86 | 14.81 | qfq | 8,878,744 | 129,098,924 | 5.61% |
| 2024-02-22 | 13.55 | 14.16 | 13.55 | 14.07 | 14.02 | qfq | 5,836,769 | 81,375,722 | 2.93% |
| 2024-02-21 | 13.20 | 14.25 | 13.16 | 13.67 | 13.62 | qfq | 8,601,700 | 118,574,801 | 1.86% |
| 2024-02-20 | 13.38 | 13.49 | 12.95 | 13.42 | 13.37 | qfq | 7,749,023 | 102,494,021 | 0.75% |
| 2024-02-19 | 12.96 | 13.45 | 12.87 | 13.32 | 13.27 | qfq | 12,663,205 | 166,834,686 | 2.78% |
| 2024-02-08 | 11.85 | 12.96 | 11.85 | 12.96 | 12.92 | qfq | 9,216,709 | 115,760,207 | 10.02% |
| 2024-02-07 | 11.55 | 12.08 | 11.32 | 11.78 | 11.74 | qfq | 9,853,838 | 115,398,258 | 1.99% |
| 2024-02-06 | 11.03 | 12.14 | 10.64 | 11.55 | 11.51 | qfq | 11,536,142 | 129,054,894 | -2.28% |
| 2024-02-05 | 13.00 | 13.04 | 11.82 | 11.82 | 11.78 | qfq | 8,326,100 | 100,260,315 | -9.98% |
| 2024-02-02 | 13.96 | 14.26 | 12.48 | 13.13 | 13.09 | qfq | 7,398,200 | 98,619,744 | -5.20% |
| 2024-02-01 | 14.04 | 14.31 | 13.75 | 13.85 | 13.80 | qfq | 6,397,137 | 89,532,055 | -1.77% |
| 2024-01-31 | 15.06 | 15.17 | 13.98 | 14.10 | 14.05 | qfq | 6,882,641 | 99,850,577 | -6.56% |
| 2024-01-30 | 15.50 | 15.74 | 15.04 | 15.09 | 15.04 | qfq | 5,105,900 | 78,782,588 | -3.21% |
| 2024-01-29 | 16.38 | 16.50 | 15.55 | 15.59 | 15.54 | qfq | 6,041,500 | 95,892,393 | -4.36% |
| 2024-01-26 | 16.89 | 16.90 | 16.30 | 16.30 | 16.24 | qfq | 6,304,900 | 104,408,484 | -3.61% |
| 2024-01-25 | 16.61 | 16.93 | 16.28 | 16.91 | 16.85 | qfq | 5,783,275 | 96,507,843 | 1.38% |
| 2024-01-24 | 16.80 | 16.99 | 16.05 | 16.68 | 16.62 | qfq | 6,065,331 | 99,827,040 | -0.77% |
| 2024-01-23 | 16.60 | 17.20 | 16.28 | 16.81 | 16.75 | qfq | 5,824,075 | 97,255,537 | 1.08% |
| 2024-01-22 | 17.85 | 18.00 | 16.41 | 16.63 | 16.57 | qfq | 7,153,000 | 121,641,272 | -6.68% |
| 2024-01-19 | 18.51 | 18.66 | 17.81 | 17.82 | 17.76 | qfq | 6,324,320 | 114,586,118 | -4.30% |
| 2024-01-18 | 18.44 | 18.74 | 17.92 | 18.62 | 18.56 | qfq | 6,123,520 | 112,387,978 | 0.11% |
| 2024-01-17 | 19.51 | 19.60 | 18.59 | 18.60 | 18.54 | qfq | 4,662,600 | 88,522,669 | -4.91% |
| 2024-01-16 | 19.73 | 19.86 | 19.21 | 19.56 | 19.49 | qfq | 4,174,066 | 81,411,155 | -1.46% |
| 2024-01-15 | 19.95 | 20.10 | 19.51 | 19.85 | 19.78 | qfq | 3,782,415 | 75,008,242 | -0.70% |
| 2024-01-12 | 19.96 | 20.47 | 19.80 | 19.99 | 19.92 | qfq | 6,005,066 | 120,884,148 | -0.94% |
| 2024-01-11 | 19.10 | 20.35 | 19.04 | 20.18 | 20.11 | qfq | 7,339,682 | 145,463,785 | 5.21% |
| 2024-01-10 | 19.44 | 19.62 | 18.91 | 19.18 | 19.11 | qfq | 4,535,700 | 87,336,750 | -2.24% |
| 2024-01-09 | 19.46 | 20.05 | 19.30 | 19.62 | 19.55 | qfq | 5,153,628 | 101,253,331 | 0.20% |
| 2024-01-08 | 20.16 | 20.51 | 19.56 | 19.58 | 19.51 | qfq | 6,875,692 | 136,563,281 | -3.31% |
| 2024-01-05 | 21.40 | 21.85 | 20.10 | 20.25 | 20.18 | qfq | 10,231,569 | 213,606,113 | -0.98% |
| 2024-01-04 | 20.74 | 20.79 | 20.38 | 20.45 | 20.38 | qfq | 3,181,069 | 65,295,748 | -1.92% |
| 2024-01-03 | 20.82 | 21.05 | 20.56 | 20.85 | 20.78 | qfq | 4,430,339 | 91,949,385 | -0.48% |
| 2024-01-02 | 21.18 | 21.21 | 20.77 | 20.95 | 20.88 | qfq | 6,174,100 | 129,523,357 | -1.27% |
| 2023-12-29 | 20.51 | 21.54 | 20.47 | 21.22 | 21.15 | qfq | 12,111,347 | 256,601,266 | 3.77% |
| 2023-12-28 | 19.10 | 20.62 | 19.10 | 20.45 | 20.38 | qfq | 9,770,200 | 197,368,903 | 5.36% |
| 2023-12-27 | 18.97 | 19.42 | 18.95 | 19.41 | 19.34 | qfq | 3,827,900 | 73,609,727 | 1.84% |
| 2023-12-26 | 19.81 | 19.81 | 19.00 | 19.06 | 18.99 | qfq | 3,992,861 | 76,744,861 | -2.66% |
| 2023-12-25 | 19.48 | 19.70 | 19.25 | 19.58 | 19.51 | qfq | 3,466,610 | 67,568,651 | -0.25% |
| 2023-12-22 | 19.90 | 20.21 | 19.50 | 19.63 | 19.56 | qfq | 5,323,062 | 105,074,966 | -1.21% |
| 2023-12-21 | 19.68 | 20.02 | 19.32 | 19.87 | 19.80 | qfq | 4,960,870 | 97,495,718 | 0.35% |
| 2023-12-20 | 20.12 | 20.19 | 19.70 | 19.80 | 19.73 | qfq | 3,400,511 | 67,705,259 | -1.54% |
| 2023-12-19 | 19.97 | 20.28 | 19.77 | 20.11 | 20.04 | qfq | 3,991,200 | 79,983,536 | 0.75% |
| 2023-12-18 | 20.38 | 20.66 | 19.85 | 19.96 | 19.89 | qfq | 5,445,900 | 109,847,146 | -2.44% |
| 2023-12-15 | 20.80 | 21.05 | 20.42 | 20.46 | 20.39 | qfq | 5,642,600 | 116,575,344 | -1.63% |
| 2023-12-14 | 21.16 | 21.32 | 20.71 | 20.80 | 20.73 | qfq | 5,167,021 | 108,260,448 | -0.53% |
| 2023-12-13 | 21.40 | 21.49 | 20.88 | 20.91 | 20.84 | qfq | 6,535,746 | 137,502,221 | -2.74% |
| 2023-12-12 | 21.86 | 21.93 | 21.35 | 21.50 | 21.43 | qfq | 9,342,799 | 201,703,450 | -1.33% |
| 2023-12-11 | 20.58 | 22.45 | 20.48 | 21.79 | 21.72 | qfq | 16,811,666 | 364,622,223 | 5.21% |
| 2023-12-08 | 21.00 | 21.26 | 20.66 | 20.71 | 20.64 | qfq | 6,930,291 | 144,722,869 | -1.24% |
| 2023-12-07 | 21.50 | 21.50 | 20.61 | 20.97 | 20.90 | qfq | 8,938,370 | 186,985,161 | -2.74% |
| 2023-12-06 | 21.40 | 21.87 | 21.19 | 21.56 | 21.49 | qfq | 7,702,980 | 166,178,236 | 0.61% |
| 2023-12-05 | 22.00 | 22.35 | 21.33 | 21.43 | 21.36 | qfq | 9,261,467 | 200,741,973 | -3.51% |
| 2023-12-04 | 22.40 | 22.60 | 22.04 | 22.21 | 22.13 | qfq | 7,997,800 | 177,811,652 | -0.98% |
| 2023-12-01 | 22.79 | 22.95 | 22.20 | 22.43 | 22.35 | qfq | 13,371,537 | 300,381,532 | -1.58% |
| 2023-11-30 | 22.44 | 23.77 | 22.44 | 22.79 | 22.71 | qfq | 21,068,857 | 486,505,130 | 0.62% |
| 2023-11-29 | 23.18 | 23.41 | 22.51 | 22.65 | 22.57 | qfq | 23,208,839 | 529,305,784 | -0.31% |
| 2023-11-28 | 20.88 | 22.72 | 20.51 | 22.72 | 22.64 | qfq | 17,032,202 | 376,105,973 | 10.02% |
| 2023-11-27 | 21.05 | 21.16 | 20.48 | 20.65 | 20.58 | qfq | 10,892,641 | 225,250,140 | -3.46% |
| 2023-11-24 | 22.10 | 22.25 | 21.22 | 21.39 | 21.32 | qfq | 15,612,065 | 337,013,609 | -5.02% |
| 2023-11-23 | 23.20 | 23.29 | 22.28 | 22.52 | 22.44 | qfq | 18,466,630 | 419,089,626 | -5.58% |
| 2023-11-22 | 23.30 | 25.38 | 22.83 | 23.85 | 23.77 | qfq | 36,337,669 | 860,749,683 | -2.01% |
| 2023-11-21 | 23.00 | 24.34 | 22.79 | 24.34 | 24.26 | qfq | 29,634,172 | 705,620,935 | 9.99% |
| 2023-11-20 | 21.22 | 22.52 | 21.22 | 22.13 | 22.05 | qfq | 14,846,604 | 325,964,744 | 4.68% |
| 2023-11-17 | 20.93 | 21.20 | 20.81 | 21.14 | 21.07 | qfq | 3,186,530 | 67,078,420 | 0.86% |
| 2023-11-16 | 21.11 | 21.53 | 20.93 | 20.96 | 20.89 | qfq | 4,724,220 | 100,059,487 | -1.69% |
| 2023-11-15 | 21.40 | 21.55 | 21.28 | 21.32 | 21.25 | qfq | 4,859,637 | 103,993,222 | 0.57% |
| 2023-11-14 | 20.98 | 21.28 | 20.78 | 21.20 | 21.13 | qfq | 4,370,550 | 92,378,593 | 1.39% |
| 2023-11-13 | 20.70 | 21.00 | 20.70 | 20.91 | 20.84 | qfq | 3,500,500 | 73,059,484 | 0.82% |
| 2023-11-10 | 20.62 | 20.84 | 20.48 | 20.74 | 20.67 | qfq | 3,549,841 | 73,326,001 | 0.10% |
| 2023-11-09 | 20.71 | 21.05 | 20.66 | 20.72 | 20.65 | qfq | 4,337,162 | 90,263,096 | 0.00% |
| 2023-11-08 | 20.82 | 20.90 | 20.58 | 20.72 | 20.65 | qfq | 4,639,736 | 96,236,111 | -0.34% |
| 2023-11-07 | 20.67 | 20.87 | 20.52 | 20.79 | 20.72 | qfq | 4,135,737 | 85,836,701 | 0.43% |
| 2023-11-06 | 20.20 | 20.77 | 20.19 | 20.70 | 20.63 | qfq | 5,351,780 | 110,089,671 | 2.99% |
| 2023-11-03 | 19.62 | 20.24 | 19.60 | 20.10 | 20.03 | qfq | 4,884,088 | 97,802,057 | 2.55% |
| 2023-11-02 | 20.12 | 20.35 | 19.58 | 19.60 | 19.53 | qfq | 3,532,500 | 70,139,113 | -1.80% |
| 2023-11-01 | 19.71 | 20.28 | 19.71 | 19.96 | 19.89 | qfq | 4,327,133 | 86,355,362 | 0.96% |
| 2023-10-31 | 19.96 | 20.15 | 19.60 | 19.77 | 19.70 | qfq | 4,552,000 | 90,318,381 | -1.15% |
| 2023-10-30 | 19.39 | 20.13 | 19.32 | 20.00 | 19.93 | qfq | 5,718,800 | 113,269,962 | 2.04% |
| 2023-10-27 | 19.01 | 19.69 | 18.85 | 19.60 | 19.53 | qfq | 7,953,016 | 154,043,938 | 3.27% |
| 2023-10-26 | 18.57 | 18.99 | 18.47 | 18.98 | 18.92 | qfq | 4,509,186 | 84,513,455 | 1.23% |
| 2023-10-25 | 19.10 | 19.36 | 18.62 | 18.75 | 18.69 | qfq | 4,779,923 | 90,522,692 | -0.79% |
| 2023-10-24 | 18.27 | 19.19 | 18.27 | 18.90 | 18.84 | qfq | 5,990,647 | 112,714,957 | 3.68% |
| 2023-10-23 | 19.04 | 19.06 | 18.13 | 18.23 | 18.17 | qfq | 5,946,100 | 110,140,628 | -5.35% |
| 2023-10-20 | 19.01 | 19.70 | 19.01 | 19.26 | 19.19 | qfq | 4,935,382 | 95,646,281 | 0.26% |
| 2023-10-19 | 19.60 | 19.89 | 19.13 | 19.21 | 19.14 | qfq | 6,770,414 | 131,381,557 | -3.08% |
| 2023-10-18 | 20.36 | 20.47 | 19.72 | 19.82 | 19.75 | qfq | 9,306,855 | 186,387,621 | -5.35% |
| 2023-10-17 | 20.00 | 22.09 | 20.00 | 20.94 | 20.87 | qfq | 13,933,428 | 294,905,791 | 4.28% |
| 2023-10-16 | 20.83 | 20.83 | 19.95 | 20.08 | 20.01 | qfq | 6,328,371 | 128,028,294 | -3.28% |
| 2023-10-13 | 21.20 | 21.22 | 20.70 | 20.76 | 20.69 | qfq | 8,374,591 | 174,926,583 | -3.44% |
| 2023-10-12 | 20.70 | 21.64 | 20.70 | 21.50 | 21.43 | qfq | 13,213,454 | 280,427,134 | 3.86% |
| 2023-10-11 | 20.51 | 21.30 | 20.15 | 20.70 | 20.63 | qfq | 8,911,225 | 184,875,052 | 0.98% |
| 2023-10-10 | 20.37 | 20.94 | 20.31 | 20.50 | 20.43 | qfq | 5,785,166 | 118,979,213 | 1.33% |
| 2023-10-09 | 20.30 | 20.49 | 20.08 | 20.23 | 20.16 | qfq | 3,787,500 | 76,682,955 | -1.27% |
| 2023-09-28 | 20.15 | 20.60 | 20.15 | 20.49 | 20.42 | qfq | 5,141,037 | 104,971,417 | 2.09% |
| 2023-09-27 | 19.95 | 20.56 | 19.93 | 20.07 | 20.00 | qfq | 4,938,200 | 100,061,413 | 0.40% |
| 2023-09-26 | 20.14 | 20.31 | 19.93 | 19.99 | 19.92 | qfq | 3,611,500 | 72,466,290 | -1.48% |
| 2023-09-25 | 20.43 | 20.68 | 20.11 | 20.29 | 20.22 | qfq | 4,058,440 | 82,404,198 | -1.41% |
| 2023-09-22 | 20.05 | 20.62 | 19.99 | 20.58 | 20.51 | qfq | 3,830,000 | 77,952,399 | 2.18% |
| 2023-09-21 | 20.38 | 20.54 | 19.98 | 20.14 | 20.07 | qfq | 3,415,400 | 68,902,365 | -1.13% |
| 2023-09-20 | 20.70 | 20.86 | 20.35 | 20.37 | 20.30 | qfq | 3,419,700 | 70,208,592 | -1.59% |
| 2023-09-19 | 21.18 | 21.18 | 20.62 | 20.70 | 20.63 | qfq | 4,621,500 | 96,158,414 | -2.82% |
| 2023-09-18 | 21.29 | 21.69 | 21.00 | 21.30 | 21.23 | qfq | 3,712,500 | 79,370,781 | -0.19% |
| 2023-09-15 | 21.48 | 21.58 | 21.13 | 21.34 | 21.27 | qfq | 3,956,517 | 84,129,832 | -0.28% |
| 2023-09-14 | 21.50 | 21.85 | 21.23 | 21.40 | 21.33 | qfq | 4,237,152 | 90,986,324 | -1.43% |
| 2023-09-13 | 22.08 | 22.38 | 21.41 | 21.71 | 21.64 | qfq | 6,734,300 | 147,174,332 | -1.85% |
| 2023-09-12 | 22.13 | 22.55 | 21.94 | 22.12 | 22.04 | qfq | 6,857,090 | 152,385,831 | -0.09% |
| 2023-09-11 | 22.32 | 22.32 | 21.73 | 22.14 | 22.06 | qfq | 6,602,131 | 145,271,122 | -0.81% |
| 2023-09-08 | 22.10 | 22.35 | 21.94 | 22.32 | 22.24 | qfq | 7,524,190 | 166,769,952 | 0.72% |
| 2023-09-07 | 23.00 | 23.06 | 22.12 | 22.16 | 22.08 | qfq | 11,491,317 | 257,942,180 | -3.90% |
| 2023-09-06 | 23.10 | 23.50 | 22.78 | 23.06 | 22.98 | qfq | 21,578,011 | 497,799,628 | -2.12% |
| 2023-09-05 | 21.30 | 23.56 | 21.21 | 23.56 | 23.48 | qfq | 21,579,779 | 491,508,694 | 9.99% |
| 2023-09-04 | 21.15 | 21.48 | 20.77 | 21.42 | 21.35 | qfq | 6,442,400 | 136,587,314 | 2.29% |
| 2023-09-01 | 20.89 | 21.21 | 20.79 | 20.94 | 20.87 | qfq | 2,705,900 | 56,651,532 | 0.05% |
| 2023-08-31 | 20.91 | 21.04 | 20.67 | 20.93 | 20.86 | qfq | 3,449,600 | 71,950,390 | -0.33% |
| 2023-08-30 | 20.78 | 21.27 | 20.60 | 21.00 | 20.93 | qfq | 6,373,250 | 133,503,595 | 1.45% |
| 2023-08-29 | 19.76 | 20.78 | 19.70 | 20.70 | 20.63 | qfq | 7,904,904 | 161,628,273 | 5.08% |
| 2023-08-28 | 20.95 | 21.32 | 19.54 | 19.70 | 19.63 | qfq | 7,472,985 | 151,773,367 | -1.30% |
| 2023-08-25 | 20.54 | 20.69 | 19.82 | 19.96 | 19.89 | qfq | 5,306,334 | 107,392,599 | -3.85% |
| 2023-08-24 | 20.73 | 21.07 | 20.40 | 20.76 | 20.69 | qfq | 5,566,600 | 115,762,153 | 0.73% |
| 2023-08-23 | 21.15 | 21.25 | 20.60 | 20.61 | 20.54 | qfq | 4,266,781 | 89,051,094 | -3.24% |
| 2023-08-22 | 21.50 | 21.82 | 20.78 | 21.30 | 21.23 | qfq | 5,902,046 | 125,021,436 | -0.79% |
| 2023-08-21 | 21.92 | 22.12 | 21.41 | 21.47 | 21.40 | qfq | 4,575,100 | 99,069,540 | -2.36% |
| 2023-08-18 | 22.61 | 22.80 | 21.99 | 21.99 | 21.91 | qfq | 4,537,800 | 101,199,177 | -3.09% |
| 2023-08-17 | 22.85 | 23.07 | 22.24 | 22.69 | 22.61 | qfq | 4,686,500 | 105,903,435 | -1.05% |
| 2023-08-16 | 22.78 | 23.40 | 22.71 | 22.93 | 22.85 | qfq | 3,257,166 | 74,821,817 | -0.04% |
| 2023-08-15 | 23.76 | 23.85 | 22.78 | 22.94 | 22.86 | qfq | 5,638,866 | 130,580,471 | -3.90% |
| 2023-08-14 | 23.28 | 23.90 | 23.05 | 23.87 | 23.79 | qfq | 3,725,700 | 87,484,395 | 1.14% |
| 2023-08-11 | 24.05 | 24.18 | 23.60 | 23.60 | 23.52 | qfq | 3,961,060 | 94,651,511 | -1.87% |
| 2023-08-10 | 24.51 | 24.65 | 24.01 | 24.05 | 23.97 | qfq | 4,339,600 | 105,121,411 | -1.56% |
| 2023-08-09 | 24.21 | 24.48 | 24.15 | 24.43 | 24.35 | qfq | 2,925,866 | 71,174,297 | 0.41% |
| 2023-08-08 | 24.67 | 24.77 | 24.28 | 24.33 | 24.25 | qfq | 4,447,400 | 108,589,925 | -1.74% |
| 2023-08-07 | 24.91 | 24.92 | 24.55 | 24.76 | 24.68 | qfq | 3,838,800 | 94,755,203 | -0.44% |
| 2023-08-04 | 24.64 | 24.96 | 24.63 | 24.87 | 24.79 | qfq | 4,732,566 | 117,367,058 | 0.93% |
| 2023-08-03 | 24.60 | 24.94 | 24.46 | 24.64 | 24.56 | qfq | 4,395,300 | 108,256,200 | -0.56% |
| 2023-08-02 | 24.64 | 25.18 | 24.44 | 24.78 | 24.70 | qfq | 6,417,216 | 158,617,025 | -0.40% |
| 2023-08-01 | 25.41 | 25.41 | 24.82 | 24.88 | 24.80 | qfq | 6,550,400 | 163,454,428 | -1.58% |
| 2023-07-31 | 25.26 | 25.60 | 24.80 | 25.28 | 25.19 | qfq | 7,089,604 | 179,062,347 | -0.55% |
| 2023-07-28 | 25.16 | 25.70 | 25.15 | 25.42 | 25.33 | qfq | 10,086,111 | 255,899,001 | -2.49% |
| 2023-07-27 | 26.53 | 26.96 | 26.01 | 26.07 | 25.98 | qfq | 12,600,350 | 331,864,797 | -3.41% |
| 2023-07-26 | 27.16 | 27.85 | 26.65 | 26.99 | 26.90 | qfq | 20,430,115 | 557,214,984 | -0.55% |
| 2023-07-25 | 29.81 | 29.81 | 26.53 | 27.14 | 27.05 | qfq | 28,081,550 | 773,141,643 | -0.11% |
| 2023-07-24 | 27.17 | 27.17 | 27.16 | 27.17 | 27.08 | qfq | 6,147,390 | 167,024,536 | 10.00% |
| 2023-07-21 | 24.98 | 25.15 | 24.63 | 24.70 | 24.62 | qfq | 4,530,620 | 112,706,038 | -1.32% |
| 2023-07-20 | 25.84 | 26.14 | 24.96 | 25.03 | 24.94 | qfq | 7,352,250 | 187,657,603 | -2.91% |
| 2023-07-19 | 25.88 | 26.07 | 25.60 | 25.78 | 25.69 | qfq | 5,492,370 | 141,859,592 | -0.46% |
| 2023-07-18 | 26.33 | 26.39 | 25.83 | 25.90 | 25.81 | qfq | 4,637,840 | 120,461,684 | -1.03% |