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
元隆雅图002878.SZ
最近收盘价11.342026-07-17
最近交易日2026-07-17
成交量（股）8,703,000
成交额（元）100,366,242
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.05 | — | — | — | 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 | 11.66 | 12.02 | 11.13 | 11.34 | 11.34 | qfq | 8,703,000 | 100,366,242 | -3.16% |
| 2026-07-16 | 11.39 | 11.86 | 11.18 | 11.71 | 11.71 | qfq | 8,726,999 | 101,381,963 | 3.45% |
| 2026-07-15 | 11.01 | 11.46 | 11.00 | 11.32 | 11.32 | qfq | 6,637,900 | 75,019,957 | 1.52% |
| 2026-07-14 | 11.00 | 11.15 | 10.76 | 11.15 | 11.15 | qfq | 6,357,900 | 69,822,733 | 1.00% |
| 2026-07-13 | 11.46 | 11.65 | 11.00 | 11.04 | 11.04 | qfq | 7,590,933 | 84,877,181 | -4.17% |
| 2026-07-10 | 11.04 | 11.72 | 10.93 | 11.52 | 11.52 | qfq | 10,321,350 | 118,708,530 | 3.88% |
| 2026-07-09 | 11.01 | 11.29 | 10.85 | 11.09 | 11.09 | qfq | 6,705,200 | 74,207,785 | -0.18% |
| 2026-07-08 | 11.08 | 11.27 | 10.94 | 11.11 | 11.11 | qfq | 5,428,600 | 60,285,206 | -0.80% |
| 2026-07-07 | 11.47 | 11.54 | 11.14 | 11.20 | 11.20 | qfq | 5,044,450 | 56,928,355 | -2.35% |
| 2026-07-06 | 11.96 | 12.05 | 11.47 | 11.47 | 11.47 | qfq | 7,339,800 | 85,691,969 | -4.10% |
| 2026-07-03 | 11.80 | 12.11 | 11.76 | 11.96 | 11.96 | qfq | 8,583,000 | 102,470,638 | 1.36% |
| 2026-07-02 | 11.92 | 12.32 | 11.75 | 11.80 | 11.80 | qfq | 12,043,889 | 145,004,612 | 0.17% |
| 2026-07-01 | 11.53 | 11.95 | 11.46 | 11.78 | 11.78 | qfq | 8,091,645 | 94,663,467 | 1.99% |
| 2026-06-30 | 11.42 | 11.69 | 11.25 | 11.55 | 11.55 | qfq | 7,164,700 | 82,472,172 | 1.14% |
| 2026-06-29 | 11.41 | 11.64 | 11.07 | 11.42 | 11.42 | qfq | 8,846,068 | 100,912,888 | 0.18% |
| 2026-06-26 | 11.67 | 11.78 | 11.27 | 11.40 | 11.40 | qfq | 8,820,578 | 101,517,605 | -3.47% |
| 2026-06-25 | 12.01 | 12.12 | 11.71 | 11.81 | 11.81 | qfq | 9,242,133 | 109,624,128 | -2.80% |
| 2026-06-24 | 12.53 | 12.63 | 12.03 | 12.15 | 12.15 | qfq | 8,798,100 | 107,695,953 | -3.80% |
| 2026-06-23 | 12.65 | 12.91 | 12.50 | 12.63 | 12.63 | qfq | 8,384,240 | 106,729,830 | -1.17% |
| 2026-06-22 | 12.70 | 12.79 | 12.25 | 12.78 | 12.78 | qfq | 11,211,200 | 140,038,461 | -0.16% |
| 2026-06-18 | 12.80 | 12.99 | 12.53 | 12.80 | 12.80 | qfq | 9,190,689 | 117,808,033 | 0.00% |
| 2026-06-17 | 13.04 | 13.12 | 12.68 | 12.80 | 12.80 | qfq | 11,269,900 | 144,226,947 | -2.51% |
| 2026-06-16 | 13.27 | 13.35 | 12.89 | 13.13 | 13.13 | qfq | 10,822,800 | 141,546,432 | -2.01% |
| 2026-06-15 | 13.61 | 13.91 | 13.09 | 13.40 | 13.40 | qfq | 12,995,467 | 174,900,582 | -0.59% |
| 2026-06-12 | 14.40 | 14.50 | 13.33 | 13.48 | 13.48 | qfq | 18,044,568 | 247,809,762 | -6.58% |
| 2026-06-11 | 15.00 | 15.28 | 14.27 | 14.43 | 14.43 | qfq | 14,257,480 | 206,839,231 | -6.48% |
| 2026-06-10 | 15.10 | 15.78 | 15.02 | 15.43 | 15.43 | qfq | 16,683,321 | 256,810,134 | 2.80% |
| 2026-06-09 | 15.10 | 15.29 | 14.64 | 15.01 | 15.01 | qfq | 13,332,300 | 199,448,498 | -2.15% |
| 2026-06-08 | 14.71 | 16.22 | 14.60 | 15.34 | 15.34 | qfq | 16,812,445 | 258,954,622 | 0.99% |
| 2026-06-05 | 15.77 | 16.15 | 15.01 | 15.19 | 15.19 | qfq | 17,714,743 | 271,202,656 | -3.68% |
| 2026-06-04 | 14.99 | 16.48 | 14.75 | 15.77 | 15.77 | qfq | 22,669,487 | 357,924,086 | 4.51% |
| 2026-06-03 | 14.93 | 15.93 | 14.60 | 15.09 | 15.09 | qfq | 17,421,060 | 266,128,615 | 1.07% |
| 2026-06-02 | 16.31 | 16.49 | 14.93 | 14.93 | 14.93 | qfq | 21,689,000 | 330,828,474 | -10.01% |
| 2026-06-01 | 16.14 | 16.68 | 16.00 | 16.59 | 16.59 | qfq | 20,552,390 | 337,729,764 | 3.75% |
| 2026-05-29 | 15.71 | 16.38 | 15.65 | 15.99 | 15.99 | qfq | 26,691,985 | 428,817,430 | 1.85% |
| 2026-05-28 | 14.20 | 15.70 | 14.14 | 15.70 | 15.70 | qfq | 17,312,071 | 262,976,545 | 10.02% |
| 2026-05-27 | 14.59 | 14.77 | 14.23 | 14.27 | 14.27 | qfq | 11,661,266 | 167,879,027 | -3.12% |
| 2026-05-26 | 14.56 | 14.86 | 14.14 | 14.73 | 14.73 | qfq | 15,027,970 | 218,945,288 | 0.27% |
| 2026-05-25 | 15.20 | 15.24 | 14.40 | 14.69 | 14.69 | qfq | 12,708,544 | 186,463,988 | -2.97% |
| 2026-05-22 | 15.06 | 15.32 | 14.89 | 15.14 | 15.14 | qfq | 12,184,242 | 183,852,372 | 0.60% |
| 2026-05-21 | 15.96 | 16.12 | 15.00 | 15.05 | 15.05 | qfq | 19,496,060 | 303,230,375 | -5.70% |
| 2026-05-20 | 16.58 | 16.90 | 15.93 | 15.96 | 15.96 | qfq | 18,858,478 | 306,247,020 | -4.49% |
| 2026-05-19 | 16.90 | 17.30 | 16.08 | 16.71 | 16.71 | qfq | 36,620,034 | 601,485,741 | -6.49% |
| 2026-05-18 | 19.65 | 19.65 | 17.87 | 17.87 | 17.87 | qfq | 10,369,590 | 188,876,688 | -10.02% |
| 2026-05-15 | 19.21 | 19.98 | 19.21 | 19.86 | 19.86 | qfq | 24,047,989 | 472,862,251 | 3.87% |
| 2026-05-14 | 19.45 | 19.85 | 19.10 | 19.12 | 19.12 | qfq | 14,456,400 | 280,738,062 | -1.44% |
| 2026-05-13 | 19.69 | 20.22 | 19.26 | 19.40 | 19.40 | qfq | 16,854,940 | 331,297,094 | -0.82% |
| 2026-05-12 | 19.93 | 20.12 | 19.45 | 19.56 | 19.56 | qfq | 14,683,500 | 289,980,041 | -1.61% |
| 2026-05-11 | 19.90 | 20.19 | 19.73 | 19.88 | 19.88 | qfq | 15,176,179 | 302,340,431 | 0.40% |
| 2026-05-08 | 19.34 | 20.50 | 19.32 | 19.80 | 19.80 | qfq | 22,735,150 | 452,305,347 | 2.11% |
| 2026-05-07 | 19.25 | 19.74 | 19.14 | 19.39 | 19.39 | qfq | 17,865,400 | 347,278,239 | 0.67% |
| 2026-05-06 | 19.22 | 19.47 | 19.00 | 19.26 | 19.26 | qfq | 19,319,260 | 372,115,406 | -1.48% |
| 2026-04-30 | 18.98 | 19.99 | 18.98 | 19.55 | 19.55 | qfq | 25,721,289 | 504,163,282 | 4.60% |
| 2026-04-29 | 18.26 | 18.80 | 18.25 | 18.69 | 18.69 | qfq | 10,677,500 | 199,203,756 | 1.47% |
| 2026-04-28 | 18.56 | 18.84 | 18.23 | 18.42 | 18.42 | qfq | 9,213,536 | 170,297,465 | -1.29% |
| 2026-04-27 | 18.30 | 18.85 | 18.15 | 18.66 | 18.66 | qfq | 12,034,900 | 223,368,968 | 3.04% |
| 2026-04-24 | 18.14 | 18.51 | 17.93 | 18.11 | 18.11 | qfq | 9,587,550 | 174,695,753 | -1.25% |
| 2026-04-23 | 18.45 | 18.64 | 18.26 | 18.34 | 18.34 | qfq | 7,959,700 | 146,605,266 | -1.03% |
| 2026-04-22 | 18.79 | 18.79 | 18.38 | 18.53 | 18.53 | qfq | 10,016,400 | 185,483,650 | -0.91% |
| 2026-04-21 | 18.32 | 18.99 | 18.11 | 18.70 | 18.70 | qfq | 16,029,058 | 296,519,280 | 1.69% |
| 2026-04-20 | 17.84 | 18.51 | 17.83 | 18.39 | 18.39 | qfq | 13,589,992 | 249,477,548 | 2.45% |
| 2026-04-17 | 17.56 | 18.11 | 17.54 | 17.95 | 17.95 | qfq | 12,073,014 | 216,241,776 | 1.01% |
| 2026-04-16 | 17.68 | 18.08 | 17.42 | 17.77 | 17.77 | qfq | 13,204,597 | 233,805,000 | 0.40% |
| 2026-04-15 | 17.25 | 17.96 | 16.98 | 17.70 | 17.70 | qfq | 15,744,421 | 276,391,351 | 3.33% |
| 2026-04-14 | 17.55 | 17.57 | 16.92 | 17.13 | 17.13 | qfq | 9,080,432 | 156,161,198 | -1.15% |
| 2026-04-13 | 17.20 | 17.40 | 17.08 | 17.33 | 17.33 | qfq | 6,937,100 | 119,792,053 | -0.40% |
| 2026-04-10 | 17.54 | 17.85 | 17.37 | 17.40 | 17.40 | qfq | 9,317,251 | 163,735,412 | -0.46% |
| 2026-04-09 | 17.76 | 17.89 | 17.42 | 17.48 | 17.48 | qfq | 12,215,500 | 214,885,712 | -2.89% |
| 2026-04-08 | 17.68 | 18.05 | 17.57 | 18.00 | 18.00 | qfq | 19,639,108 | 351,088,367 | 1.81% |
| 2026-04-07 | 16.73 | 17.68 | 16.73 | 17.68 | 17.68 | qfq | 15,976,501 | 276,264,710 | 5.74% |
| 2026-04-03 | 17.25 | 17.33 | 16.71 | 16.72 | 16.72 | qfq | 8,690,400 | 147,537,679 | -2.51% |
| 2026-04-02 | 17.15 | 17.35 | 16.95 | 17.15 | 17.15 | qfq | 7,359,701 | 126,509,143 | -0.41% |
| 2026-04-01 | 17.50 | 17.55 | 17.05 | 17.22 | 17.22 | qfq | 9,467,200 | 162,896,403 | -0.75% |
| 2026-03-31 | 17.09 | 17.62 | 17.09 | 17.35 | 17.35 | qfq | 11,668,300 | 203,069,860 | 1.40% |
| 2026-03-30 | 16.77 | 17.30 | 16.61 | 17.11 | 17.11 | qfq | 7,729,400 | 131,440,552 | 0.71% |
| 2026-03-27 | 16.97 | 17.19 | 16.78 | 16.99 | 16.99 | qfq | 8,027,300 | 136,529,918 | -0.23% |
| 2026-03-26 | 17.59 | 17.65 | 16.96 | 17.03 | 17.03 | qfq | 11,006,686 | 189,248,329 | -2.24% |
| 2026-03-25 | 16.52 | 17.84 | 16.42 | 17.42 | 17.42 | qfq | 17,157,432 | 296,093,014 | 6.22% |
| 2026-03-24 | 16.10 | 16.41 | 15.69 | 16.40 | 16.40 | qfq | 8,238,686 | 132,488,952 | 4.06% |
| 2026-03-23 | 16.47 | 16.47 | 15.61 | 15.76 | 15.76 | qfq | 10,336,300 | 166,028,340 | -5.69% |
| 2026-03-20 | 17.00 | 17.25 | 16.70 | 16.71 | 16.71 | qfq | 9,424,100 | 159,877,939 | -1.76% |
| 2026-03-19 | 16.87 | 17.17 | 16.82 | 17.01 | 17.01 | qfq | 6,471,600 | 110,379,763 | -0.64% |
| 2026-03-18 | 16.93 | 17.22 | 16.72 | 17.12 | 17.12 | qfq | 7,095,100 | 120,879,295 | 2.09% |
| 2026-03-17 | 17.05 | 17.21 | 16.76 | 16.77 | 16.77 | qfq | 6,363,005 | 108,008,822 | -0.95% |
| 2026-03-16 | 16.60 | 16.93 | 16.54 | 16.93 | 16.93 | qfq | 5,854,400 | 98,237,405 | 1.99% |
| 2026-03-13 | 16.74 | 16.84 | 16.52 | 16.60 | 16.60 | qfq | 5,222,800 | 87,202,435 | -1.13% |
| 2026-03-12 | 16.93 | 17.01 | 16.76 | 16.79 | 16.79 | qfq | 5,082,389 | 85,658,864 | -1.12% |
| 2026-03-11 | 17.28 | 17.30 | 16.91 | 16.98 | 16.98 | qfq | 5,411,870 | 92,191,820 | -1.34% |
| 2026-03-10 | 17.29 | 17.47 | 17.12 | 17.21 | 17.21 | qfq | 6,481,900 | 111,756,061 | 0.58% |
| 2026-03-09 | 16.77 | 17.23 | 16.67 | 17.11 | 17.11 | qfq | 7,539,800 | 127,588,766 | 0.23% |
| 2026-03-06 | 16.96 | 17.17 | 16.63 | 17.07 | 17.07 | qfq | 9,861,500 | 167,620,407 | -0.52% |
| 2026-03-05 | 16.78 | 17.84 | 16.73 | 17.16 | 17.16 | qfq | 17,002,331 | 293,708,319 | 3.87% |
| 2026-03-04 | 16.46 | 16.79 | 16.37 | 16.52 | 16.52 | qfq | 6,939,000 | 114,974,167 | -1.20% |
| 2026-03-03 | 17.46 | 17.56 | 16.68 | 16.72 | 16.72 | qfq | 10,321,450 | 175,532,357 | -4.24% |
| 2026-03-02 | 17.88 | 18.07 | 17.36 | 17.46 | 17.46 | qfq | 10,666,558 | 187,685,253 | -5.01% |
| 2026-02-27 | 18.31 | 18.57 | 18.29 | 18.38 | 18.38 | qfq | 6,584,308 | 121,275,166 | 0.22% |
| 2026-02-26 | 18.68 | 18.76 | 18.27 | 18.34 | 18.34 | qfq | 9,237,538 | 170,187,479 | -2.08% |
| 2026-02-25 | 18.61 | 18.74 | 18.42 | 18.73 | 18.73 | qfq | 9,010,852 | 167,842,884 | 0.64% |
| 2026-02-24 | 19.71 | 19.71 | 18.56 | 18.61 | 18.61 | qfq | 14,433,600 | 271,254,077 | -5.49% |
| 2026-02-13 | 19.90 | 20.11 | 19.66 | 19.69 | 19.69 | qfq | 9,014,350 | 179,004,430 | -1.55% |
| 2026-02-12 | 20.17 | 20.25 | 19.53 | 20.00 | 20.00 | qfq | 12,371,405 | 245,764,647 | -0.84% |
| 2026-02-11 | 20.75 | 20.77 | 20.07 | 20.17 | 20.17 | qfq | 16,829,400 | 341,546,622 | -3.86% |
| 2026-02-10 | 20.52 | 21.19 | 20.30 | 20.98 | 20.98 | qfq | 23,995,916 | 500,290,274 | 2.29% |
| 2026-02-09 | 20.25 | 20.58 | 20.05 | 20.51 | 20.51 | qfq | 14,146,600 | 288,216,482 | 3.07% |
| 2026-02-06 | 20.01 | 20.35 | 19.50 | 19.90 | 19.90 | qfq | 14,416,200 | 287,298,259 | -1.92% |
| 2026-02-05 | 19.55 | 20.60 | 19.41 | 20.29 | 20.29 | qfq | 17,982,545 | 364,005,941 | 2.73% |
| 2026-02-04 | 20.21 | 20.43 | 19.55 | 19.75 | 19.75 | qfq | 14,887,445 | 295,143,669 | -3.42% |
| 2026-02-03 | 20.20 | 20.50 | 19.90 | 20.45 | 20.45 | qfq | 13,694,000 | 277,888,597 | 1.69% |
| 2026-02-02 | 20.15 | 20.72 | 19.91 | 20.11 | 20.11 | qfq | 16,618,200 | 338,644,940 | -0.64% |
| 2026-01-30 | 20.05 | 20.46 | 19.80 | 20.24 | 20.24 | qfq | 14,992,000 | 302,190,045 | -0.25% |
| 2026-01-29 | 19.56 | 20.95 | 19.43 | 20.29 | 20.29 | qfq | 25,720,100 | 526,643,518 | 2.17% |
| 2026-01-28 | 20.02 | 20.98 | 19.81 | 19.86 | 19.86 | qfq | 15,917,400 | 322,912,204 | -1.88% |
| 2026-01-27 | 20.45 | 20.88 | 19.76 | 20.24 | 20.24 | qfq | 15,562,400 | 313,902,294 | -0.30% |
| 2026-01-26 | 20.55 | 20.59 | 19.85 | 20.30 | 20.30 | qfq | 20,015,000 | 403,791,733 | 0.94% |
| 2026-01-23 | 19.80 | 20.30 | 19.66 | 20.11 | 20.11 | qfq | 13,597,400 | 273,231,834 | 1.87% |
| 2026-01-22 | 19.29 | 20.04 | 19.25 | 19.74 | 19.74 | qfq | 12,603,900 | 248,212,117 | 1.96% |
| 2026-01-21 | 19.29 | 19.75 | 19.23 | 19.36 | 19.36 | qfq | 11,747,745 | 228,680,237 | -0.87% |
| 2026-01-20 | 19.75 | 20.66 | 19.33 | 19.53 | 19.53 | qfq | 20,086,200 | 396,557,727 | 0.83% |
| 2026-01-19 | 19.34 | 19.76 | 19.19 | 19.37 | 19.37 | qfq | 11,731,200 | 228,047,921 | -0.82% |
| 2026-01-16 | 20.48 | 20.59 | 19.21 | 19.53 | 19.53 | qfq | 23,336,700 | 458,150,426 | -4.92% |
| 2026-01-15 | 21.00 | 21.18 | 20.23 | 20.54 | 20.54 | qfq | 28,805,620 | 593,782,154 | -5.21% |
| 2026-01-14 | 20.58 | 21.99 | 20.43 | 21.67 | 21.67 | qfq | 47,463,445 | 1,018,079,750 | 3.88% |
| 2026-01-13 | 21.52 | 22.18 | 20.55 | 20.86 | 20.86 | qfq | 44,974,245 | 953,367,415 | -1.18% |
| 2026-01-12 | 20.28 | 21.21 | 19.97 | 21.11 | 21.11 | qfq | 40,998,127 | 849,926,856 | 6.72% |
| 2026-01-09 | 18.96 | 19.83 | 18.85 | 19.78 | 19.78 | qfq | 29,558,284 | 574,591,696 | 4.32% |
| 2026-01-08 | 18.51 | 19.11 | 18.40 | 18.96 | 18.96 | qfq | 13,068,312 | 246,009,563 | 1.88% |
| 2026-01-07 | 18.66 | 18.96 | 18.42 | 18.61 | 18.61 | qfq | 12,755,134 | 238,167,586 | -0.96% |
| 2026-01-06 | 18.52 | 18.93 | 18.39 | 18.79 | 18.79 | qfq | 16,145,695 | 302,384,662 | 0.86% |
| 2026-01-05 | 18.10 | 18.76 | 17.91 | 18.63 | 18.63 | qfq | 20,622,112 | 379,382,383 | 2.25% |
| 2025-12-31 | 17.60 | 18.50 | 17.55 | 18.22 | 18.22 | qfq | 22,128,445 | 401,906,011 | 3.88% |
| 2025-12-30 | 17.48 | 17.79 | 17.42 | 17.54 | 17.54 | qfq | 10,703,600 | 188,335,701 | 0.92% |
| 2025-12-29 | 17.36 | 17.54 | 17.25 | 17.38 | 17.38 | qfq | 7,280,100 | 126,484,476 | -0.46% |
| 2025-12-26 | 17.63 | 17.66 | 17.34 | 17.46 | 17.46 | qfq | 6,942,800 | 121,602,627 | -0.96% |
| 2025-12-25 | 17.55 | 17.67 | 17.40 | 17.63 | 17.63 | qfq | 6,506,200 | 114,415,126 | 0.11% |
| 2025-12-24 | 17.60 | 17.70 | 17.47 | 17.61 | 17.61 | qfq | 6,497,945 | 114,336,176 | 0.06% |
| 2025-12-23 | 17.75 | 17.81 | 17.55 | 17.60 | 17.60 | qfq | 8,519,150 | 150,435,452 | -1.62% |
| 2025-12-22 | 18.00 | 18.16 | 17.85 | 17.89 | 17.89 | qfq | 11,284,097 | 202,673,653 | -1.11% |
| 2025-12-19 | 17.72 | 18.14 | 17.42 | 18.09 | 18.09 | qfq | 18,734,297 | 334,806,738 | 3.91% |
| 2025-12-18 | 17.11 | 18.10 | 17.04 | 17.41 | 17.41 | qfq | 18,305,700 | 323,146,548 | 2.29% |
| 2025-12-17 | 16.88 | 17.13 | 16.67 | 17.02 | 17.02 | qfq | 9,413,865 | 159,199,169 | 0.89% |
| 2025-12-16 | 17.39 | 17.41 | 16.82 | 16.87 | 16.87 | qfq | 9,219,883 | 156,651,758 | -2.71% |
| 2025-12-15 | 17.56 | 17.66 | 17.28 | 17.34 | 17.34 | qfq | 8,598,200 | 149,921,078 | -1.53% |
| 2025-12-12 | 17.67 | 17.87 | 17.54 | 17.61 | 17.61 | qfq | 8,758,400 | 155,072,986 | -1.01% |
| 2025-12-11 | 18.36 | 18.39 | 17.78 | 17.79 | 17.79 | qfq | 11,928,139 | 214,477,095 | -3.26% |
| 2025-12-10 | 18.46 | 18.72 | 18.30 | 18.39 | 18.39 | qfq | 9,193,199 | 169,530,466 | -1.08% |
| 2025-12-09 | 18.61 | 18.97 | 18.52 | 18.59 | 18.59 | qfq | 11,040,848 | 206,662,383 | -1.27% |
| 2025-12-08 | 18.50 | 18.93 | 18.44 | 18.83 | 18.83 | qfq | 13,148,893 | 246,970,904 | 1.62% |
| 2025-12-05 | 18.15 | 18.57 | 18.01 | 18.53 | 18.53 | qfq | 12,293,574 | 225,450,152 | 1.98% |
| 2025-12-04 | 19.03 | 19.06 | 18.16 | 18.17 | 18.17 | qfq | 20,261,878 | 373,296,977 | -5.90% |
| 2025-12-03 | 20.50 | 20.59 | 18.96 | 19.31 | 19.31 | qfq | 30,402,410 | 595,672,239 | -6.35% |
| 2025-12-02 | 20.71 | 20.99 | 20.14 | 20.62 | 20.62 | qfq | 34,638,342 | 708,514,120 | -2.32% |
| 2025-12-01 | 20.61 | 22.23 | 20.20 | 21.11 | 21.11 | qfq | 51,392,907 | 1,103,593,340 | 4.45% |
| 2025-11-28 | 20.61 | 20.99 | 20.08 | 20.21 | 20.21 | qfq | 25,738,868 | 524,072,084 | -3.76% |
| 2025-11-27 | 20.64 | 21.60 | 20.20 | 21.00 | 21.00 | qfq | 30,497,876 | 639,397,681 | 0.77% |
| 2025-11-26 | 20.88 | 22.43 | 20.58 | 20.84 | 20.84 | qfq | 39,247,643 | 829,287,974 | -3.11% |
| 2025-11-25 | 21.40 | 22.56 | 21.25 | 21.51 | 21.51 | qfq | 60,662,621 | 1,333,303,394 | -0.88% |
| 2025-11-24 | 20.65 | 22.00 | 19.36 | 21.70 | 21.70 | qfq | 55,453,111 | 1,170,069,113 | 3.93% |
| 2025-11-21 | 20.28 | 22.40 | 20.28 | 20.88 | 20.88 | qfq | 58,209,801 | 1,229,407,452 | 1.85% |
| 2025-11-20 | 20.63 | 21.09 | 19.78 | 20.50 | 20.50 | qfq | 39,044,002 | 795,215,950 | -1.82% |
| 2025-11-19 | 20.99 | 21.68 | 20.27 | 20.88 | 20.88 | qfq | 69,554,373 | 1,454,816,812 | 1.66% |
| 2025-11-18 | 18.52 | 20.54 | 18.43 | 20.54 | 20.54 | qfq | 29,983,647 | 607,326,869 | 10.02% |
| 2025-11-17 | 18.97 | 19.01 | 18.45 | 18.67 | 18.67 | qfq | 17,188,747 | 320,703,945 | -1.32% |
| 2025-11-14 | 19.45 | 20.27 | 18.92 | 18.92 | 18.92 | qfq | 23,006,394 | 448,072,500 | -3.72% |
| 2025-11-13 | 19.39 | 19.93 | 18.93 | 19.65 | 19.65 | qfq | 25,823,080 | 501,404,061 | 0.92% |
| 2025-11-12 | 19.32 | 19.78 | 18.47 | 19.47 | 19.47 | qfq | 30,452,108 | 585,377,416 | 2.37% |
| 2025-11-11 | 18.62 | 19.19 | 18.35 | 19.02 | 19.02 | qfq | 17,598,944 | 331,283,927 | 2.53% |
| 2025-11-10 | 18.62 | 18.65 | 18.41 | 18.55 | 18.55 | qfq | 8,663,498 | 160,720,497 | 0.82% |
| 2025-11-07 | 18.44 | 18.56 | 18.30 | 18.40 | 18.40 | qfq | 7,408,766 | 136,503,001 | -0.27% |
| 2025-11-06 | 18.78 | 18.80 | 18.20 | 18.45 | 18.45 | qfq | 11,594,919 | 214,208,108 | -1.97% |
| 2025-11-05 | 18.50 | 19.08 | 18.40 | 18.82 | 18.82 | qfq | 13,274,100 | 249,664,060 | 0.16% |
| 2025-11-04 | 18.66 | 18.86 | 18.30 | 18.79 | 18.79 | qfq | 14,463,978 | 269,940,295 | 0.75% |
| 2025-11-03 | 18.21 | 18.77 | 18.21 | 18.65 | 18.65 | qfq | 15,108,933 | 280,595,736 | 2.47% |
| 2025-10-31 | 17.48 | 18.41 | 17.48 | 18.20 | 18.20 | qfq | 17,403,704 | 314,585,401 | 3.82% |
| 2025-10-30 | 17.82 | 18.09 | 17.52 | 17.53 | 17.53 | qfq | 12,558,859 | 223,637,819 | 0.34% |
| 2025-10-29 | 17.52 | 17.64 | 17.34 | 17.47 | 17.47 | qfq | 5,981,700 | 104,396,923 | -0.96% |
| 2025-10-28 | 17.53 | 17.72 | 17.41 | 17.64 | 17.64 | qfq | 4,995,100 | 87,959,752 | 0.57% |
| 2025-10-27 | 17.66 | 17.72 | 17.45 | 17.54 | 17.54 | qfq | 5,545,419 | 97,328,851 | -0.23% |
| 2025-10-24 | 17.81 | 17.85 | 17.56 | 17.58 | 17.58 | qfq | 6,139,073 | 108,543,811 | -1.29% |
| 2025-10-23 | 17.63 | 17.83 | 17.41 | 17.81 | 17.81 | qfq | 7,357,262 | 129,435,660 | 0.68% |
| 2025-10-22 | 18.03 | 18.16 | 17.65 | 17.69 | 17.69 | qfq | 9,430,402 | 168,703,144 | 0.40% |
| 2025-10-21 | 17.37 | 17.70 | 17.28 | 17.62 | 17.62 | qfq | 5,677,400 | 99,534,842 | 1.50% |
| 2025-10-20 | 17.14 | 17.39 | 17.14 | 17.36 | 17.36 | qfq | 4,668,900 | 80,754,552 | 1.76% |
| 2025-10-17 | 17.40 | 17.44 | 17.05 | 17.06 | 17.06 | qfq | 4,809,600 | 82,897,961 | -1.73% |
| 2025-10-16 | 17.50 | 17.55 | 17.26 | 17.36 | 17.36 | qfq | 5,133,500 | 89,344,020 | -1.31% |
| 2025-10-15 | 17.33 | 17.60 | 17.16 | 17.59 | 17.59 | qfq | 6,645,000 | 116,081,183 | 1.50% |
| 2025-10-14 | 17.60 | 17.80 | 17.25 | 17.33 | 17.33 | qfq | 7,481,478 | 131,049,571 | -1.53% |
| 2025-10-13 | 17.10 | 17.65 | 16.70 | 17.60 | 17.60 | qfq | 8,603,649 | 149,360,902 | -2.00% |
| 2025-10-10 | 18.16 | 18.16 | 17.86 | 17.96 | 17.96 | qfq | 7,826,400 | 140,848,560 | -1.70% |
| 2025-10-09 | 18.01 | 18.36 | 17.96 | 18.27 | 18.27 | qfq | 12,711,700 | 231,571,765 | 2.70% |
| 2025-09-30 | 17.77 | 18.04 | 17.68 | 17.79 | 17.79 | qfq | 7,341,400 | 130,786,388 | 1.02% |
| 2025-09-29 | 17.96 | 17.96 | 17.39 | 17.61 | 17.61 | qfq | 8,893,600 | 156,488,146 | -1.18% |
| 2025-09-26 | 18.20 | 18.30 | 17.80 | 17.82 | 17.82 | qfq | 10,079,934 | 180,988,779 | -2.68% |
| 2025-09-25 | 18.18 | 18.72 | 18.10 | 18.31 | 18.31 | qfq | 12,242,500 | 225,774,823 | 0.38% |
| 2025-09-24 | 17.95 | 18.32 | 17.79 | 18.24 | 18.24 | qfq | 10,081,362 | 182,542,589 | 0.83% |
| 2025-09-23 | 18.90 | 18.92 | 17.65 | 18.09 | 18.09 | qfq | 18,059,944 | 328,559,710 | -4.64% |
| 2025-09-22 | 19.05 | 19.27 | 18.70 | 18.97 | 18.97 | qfq | 14,798,656 | 279,591,076 | -1.91% |
| 2025-09-19 | 20.10 | 20.23 | 19.33 | 19.34 | 19.34 | qfq | 21,175,508 | 415,889,969 | -5.34% |
| 2025-09-18 | 20.31 | 20.56 | 19.87 | 20.43 | 20.43 | qfq | 24,466,624 | 494,216,708 | 0.84% |
| 2025-09-17 | 20.68 | 20.75 | 20.21 | 20.26 | 20.26 | qfq | 20,367,102 | 415,709,167 | -2.41% |
| 2025-09-16 | 20.80 | 21.22 | 20.25 | 20.76 | 20.76 | qfq | 21,955,257 | 454,322,032 | 0.34% |
| 2025-09-15 | 21.00 | 21.30 | 20.64 | 20.69 | 20.69 | qfq | 27,274,982 | 568,202,281 | -3.72% |
| 2025-09-12 | 20.93 | 22.32 | 20.76 | 21.49 | 21.49 | qfq | 44,589,638 | 950,875,345 | 1.42% |
| 2025-09-11 | 21.15 | 21.31 | 20.68 | 21.19 | 21.19 | qfq | 43,688,624 | 916,446,502 | -3.15% |
| 2025-09-10 | 20.58 | 22.67 | 20.50 | 21.88 | 21.88 | qfq | 68,897,392 | 1,483,077,703 | 6.16% |
| 2025-09-09 | 20.82 | 21.10 | 20.48 | 20.61 | 20.61 | qfq | 30,038,868 | 621,929,345 | -1.86% |
| 2025-09-08 | 20.85 | 21.15 | 20.20 | 21.00 | 21.00 | qfq | 43,196,929 | 896,483,207 | 0.67% |
| 2025-09-05 | 21.48 | 21.98 | 20.47 | 20.86 | 20.86 | qfq | 74,062,395 | 1,550,408,984 | 1.91% |
| 2025-09-04 | 18.71 | 20.47 | 18.58 | 20.47 | 20.47 | qfq | 46,876,555 | 941,455,457 | 9.99% |
| 2025-09-03 | 19.50 | 19.79 | 18.55 | 18.61 | 18.61 | qfq | 26,827,900 | 513,457,534 | -4.32% |
| 2025-09-02 | 20.00 | 20.38 | 19.18 | 19.45 | 19.45 | qfq | 47,721,513 | 938,110,999 | -4.28% |
| 2025-09-01 | 18.83 | 20.32 | 18.83 | 20.32 | 20.32 | qfq | 58,029,706 | 1,172,071,559 | 10.02% |
| 2025-08-29 | 18.89 | 18.95 | 18.40 | 18.47 | 18.47 | qfq | 11,608,070 | 216,270,187 | -1.91% |
| 2025-08-28 | 18.90 | 19.09 | 18.10 | 18.83 | 18.83 | qfq | 18,087,789 | 337,031,512 | -0.37% |
| 2025-08-27 | 19.68 | 19.95 | 18.90 | 18.90 | 18.90 | qfq | 20,354,070 | 396,820,227 | -4.40% |
| 2025-08-26 | 19.66 | 19.93 | 19.50 | 19.77 | 19.77 | qfq | 17,083,119 | 337,884,833 | 0.10% |
| 2025-08-25 | 19.88 | 19.88 | 19.51 | 19.75 | 19.75 | qfq | 23,658,545 | 465,882,908 | 0.87% |
| 2025-08-22 | 19.50 | 19.63 | 19.30 | 19.58 | 19.58 | qfq | 21,559,445 | 418,958,084 | -0.76% |
| 2025-08-21 | 19.80 | 20.17 | 19.41 | 19.73 | 19.73 | qfq | 41,630,530 | 825,653,777 | 0.51% |
| 2025-08-20 | 18.96 | 19.80 | 18.67 | 19.63 | 19.63 | qfq | 38,277,744 | 739,094,593 | 3.86% |
| 2025-08-19 | 18.88 | 18.98 | 18.68 | 18.90 | 18.90 | qfq | 16,742,945 | 315,338,938 | -0.58% |
| 2025-08-18 | 18.40 | 19.34 | 18.38 | 19.01 | 19.01 | qfq | 27,446,543 | 518,778,479 | 2.42% |
| 2025-08-15 | 18.33 | 18.95 | 18.09 | 18.56 | 18.56 | qfq | 15,100,300 | 280,013,407 | 1.75% |
| 2025-08-14 | 18.44 | 18.71 | 18.21 | 18.24 | 18.24 | qfq | 13,772,267 | 254,044,772 | -0.98% |
| 2025-08-13 | 18.42 | 18.50 | 18.28 | 18.42 | 18.42 | qfq | 11,627,099 | 213,784,309 | 0.00% |
| 2025-08-12 | 18.75 | 18.75 | 18.40 | 18.42 | 18.42 | qfq | 16,574,899 | 306,731,798 | -2.23% |
| 2025-08-11 | 18.66 | 18.92 | 18.58 | 18.84 | 18.84 | qfq | 14,616,494 | 274,376,836 | -0.42% |
| 2025-08-08 | 19.47 | 19.48 | 18.90 | 18.92 | 18.92 | qfq | 24,769,302 | 471,299,778 | -3.91% |
| 2025-08-07 | 19.01 | 19.81 | 18.90 | 19.69 | 19.69 | qfq | 33,439,108 | 653,860,840 | 3.58% |
| 2025-08-06 | 19.05 | 19.08 | 18.85 | 19.01 | 19.01 | qfq | 11,023,700 | 209,199,955 | -0.37% |
| 2025-08-05 | 19.00 | 19.15 | 18.74 | 19.08 | 19.08 | qfq | 14,648,769 | 276,932,893 | 0.26% |
| 2025-08-04 | 18.71 | 19.06 | 18.10 | 19.03 | 19.03 | qfq | 16,582,945 | 309,859,770 | 0.37% |
| 2025-08-01 | 19.46 | 19.66 | 18.84 | 18.96 | 18.96 | qfq | 24,451,519 | 465,079,606 | -3.51% |
| 2025-07-31 | 19.30 | 20.19 | 19.20 | 19.65 | 19.65 | qfq | 32,294,201 | 639,899,120 | 1.55% |
| 2025-07-30 | 19.67 | 19.78 | 19.11 | 19.35 | 19.35 | qfq | 25,987,219 | 502,069,574 | -2.52% |
| 2025-07-29 | 19.71 | 20.50 | 19.15 | 19.85 | 19.85 | qfq | 36,088,500 | 709,953,483 | 0.81% |
| 2025-07-28 | 19.25 | 19.91 | 19.12 | 19.69 | 19.69 | qfq | 36,702,665 | 720,700,838 | 4.35% |
| 2025-07-25 | 19.05 | 19.12 | 18.80 | 18.87 | 18.87 | qfq | 14,106,475 | 266,927,376 | -0.42% |
| 2025-07-24 | 18.71 | 19.08 | 18.65 | 18.95 | 18.95 | qfq | 16,107,498 | 304,099,856 | 0.26% |
| 2025-07-23 | 19.10 | 20.02 | 18.84 | 18.90 | 18.90 | qfq | 29,833,569 | 574,099,876 | -2.12% |
| 2025-07-22 | 19.14 | 19.75 | 19.01 | 19.31 | 19.31 | qfq | 21,631,200 | 419,918,173 | 0.63% |
| 2025-07-21 | 19.01 | 19.79 | 18.91 | 19.19 | 19.19 | qfq | 25,730,000 | 497,355,143 | 1.80% |
| 2025-07-18 | 19.10 | 19.20 | 18.80 | 18.85 | 18.85 | qfq | 11,883,867 | 224,830,290 | -1.15% |
| 2025-07-17 | 18.96 | 19.28 | 18.88 | 19.07 | 19.07 | qfq | 15,307,900 | 291,697,795 | -0.52% |
| 2025-07-16 | 18.99 | 19.25 | 18.87 | 19.17 | 19.17 | qfq | 19,633,152 | 375,628,976 | 1.27% |
| 2025-07-15 | 18.79 | 18.97 | 18.45 | 18.93 | 18.93 | qfq | 26,120,841 | 489,420,252 | 1.61% |
| 2025-07-14 | 18.94 | 19.32 | 18.63 | 18.63 | 18.63 | qfq | 34,892,845 | 654,397,119 | -10.00% |
| 2025-07-11 | 20.21 | 20.91 | 19.96 | 20.70 | 20.70 | qfq | 31,614,499 | 649,755,901 | 2.99% |
| 2025-07-10 | 20.31 | 20.58 | 20.00 | 20.10 | 20.10 | qfq | 22,906,349 | 463,135,423 | -1.86% |
| 2025-07-09 | 20.88 | 21.15 | 20.33 | 20.48 | 20.48 | qfq | 29,247,021 | 605,528,843 | -0.92% |
| 2025-07-08 | 20.31 | 20.78 | 20.13 | 20.67 | 20.67 | qfq | 28,505,999 | 586,372,831 | 1.27% |
| 2025-07-07 | 19.75 | 20.69 | 19.75 | 20.41 | 20.41 | qfq | 28,741,745 | 585,622,398 | 2.05% |
| 2025-07-04 | 20.38 | 20.78 | 19.68 | 20.00 | 20.00 | qfq | 36,175,229 | 731,276,452 | -1.19% |
| 2025-07-03 | 20.11 | 20.37 | 20.03 | 20.24 | 20.24 | qfq | 18,886,900 | 381,022,560 | -0.30% |
| 2025-07-02 | 20.74 | 21.00 | 20.00 | 20.30 | 20.30 | qfq | 36,756,160 | 748,789,460 | -3.33% |
| 2025-07-01 | 22.60 | 22.62 | 21.00 | 21.00 | 21.00 | qfq | 63,024,115 | 1,361,890,782 | -9.79% |
| 2025-06-30 | 21.73 | 23.46 | 21.34 | 23.28 | 23.28 | qfq | 78,900,013 | 1,790,445,776 | 9.14% |
| 2025-06-27 | 20.81 | 21.94 | 20.43 | 21.33 | 21.33 | qfq | 53,455,393 | 1,141,502,435 | 0.23% |
| 2025-06-26 | 20.01 | 22.04 | 19.80 | 21.28 | 21.28 | qfq | 69,025,053 | 1,445,743,910 | 4.83% |
| 2025-06-25 | 20.69 | 20.76 | 19.83 | 20.30 | 20.30 | qfq | 43,258,083 | 875,307,206 | -0.68% |
| 2025-06-24 | 20.86 | 21.15 | 20.26 | 20.44 | 20.44 | qfq | 48,754,765 | 1,003,045,978 | -1.97% |
| 2025-06-23 | 19.58 | 21.25 | 19.55 | 20.85 | 20.85 | qfq | 52,180,473 | 1,070,641,390 | 0.34% |
| 2025-06-20 | 21.03 | 21.64 | 20.78 | 20.78 | 20.78 | qfq | 52,285,656 | 1,092,919,237 | -10.00% |
| 2025-06-19 | 23.01 | 24.29 | 22.50 | 23.09 | 23.09 | qfq | 68,954,940 | 1,622,132,594 | 0.30% |
| 2025-06-18 | 25.49 | 25.50 | 22.81 | 23.02 | 23.02 | qfq | 74,529,502 | 1,789,668,104 | -8.43% |
| 2025-06-17 | 27.15 | 27.20 | 24.68 | 25.14 | 25.14 | qfq | 97,469,307 | 2,530,114,631 | -8.32% |
| 2025-06-16 | 25.00 | 27.42 | 25.00 | 27.42 | 27.42 | qfq | 72,797,100 | 1,955,962,557 | 9.99% |
| 2025-06-13 | 23.67 | 24.93 | 21.80 | 24.93 | 24.93 | qfq | 99,668,844 | 2,329,004,037 | 10.02% |
| 2025-06-12 | 21.50 | 22.66 | 21.50 | 22.66 | 22.66 | qfq | 44,758,689 | 997,710,397 | 10.00% |
| 2025-06-11 | 19.57 | 20.60 | 19.03 | 20.60 | 20.60 | qfq | 69,443,571 | 1,373,798,749 | 9.98% |
| 2025-06-10 | 19.61 | 19.86 | 18.68 | 18.73 | 18.73 | qfq | 72,104,853 | 1,385,245,928 | -2.45% |
| 2025-06-09 | 18.01 | 19.20 | 18.00 | 19.20 | 19.20 | qfq | 61,776,718 | 1,172,247,199 | 10.03% |
| 2025-06-06 | 18.80 | 18.89 | 17.38 | 17.45 | 17.45 | qfq | 57,194,114 | 1,018,545,249 | -5.98% |
| 2025-06-05 | 17.01 | 18.56 | 16.91 | 18.56 | 18.56 | qfq | 36,097,408 | 648,736,910 | 10.02% |
| 2025-06-04 | 16.92 | 17.45 | 16.55 | 16.87 | 16.87 | qfq | 62,350,715 | 1,056,953,533 | -7.71% |
| 2025-06-03 | 20.80 | 21.07 | 18.25 | 18.28 | 18.28 | qfq | 92,121,204 | 1,819,914,055 | -4.54% |
| 2025-05-30 | 19.15 | 19.15 | 18.56 | 19.15 | 19.15 | qfq | 35,928,614 | 687,011,849 | 9.99% |
| 2025-05-29 | 15.76 | 17.41 | 15.51 | 17.41 | 17.41 | qfq | 35,019,990 | 584,260,476 | 9.98% |
| 2025-05-28 | 15.79 | 16.00 | 15.25 | 15.83 | 15.83 | qfq | 21,381,396 | 332,884,926 | -0.63% |
| 2025-05-27 | 15.43 | 16.65 | 15.31 | 15.93 | 15.93 | qfq | 28,880,045 | 461,190,450 | 3.17% |
| 2025-05-26 | 14.64 | 15.62 | 14.64 | 15.44 | 15.44 | qfq | 17,565,500 | 268,222,085 | 5.54% |
| 2025-05-23 | 15.01 | 15.06 | 14.60 | 14.63 | 14.63 | qfq | 7,665,800 | 113,668,080 | -2.86% |
| 2025-05-22 | 15.16 | 15.35 | 14.87 | 15.06 | 15.06 | qfq | 8,269,099 | 125,085,872 | -0.86% |
| 2025-05-21 | 15.30 | 15.35 | 15.10 | 15.19 | 15.19 | qfq | 12,740,000 | 193,784,754 | -2.06% |
| 2025-05-20 | 14.80 | 15.78 | 14.75 | 15.51 | 15.51 | qfq | 21,731,300 | 335,365,366 | 4.87% |
| 2025-05-19 | 14.70 | 14.83 | 14.48 | 14.79 | 14.79 | qfq | 4,601,900 | 67,524,366 | 0.20% |
| 2025-05-16 | 14.57 | 14.86 | 14.50 | 14.76 | 14.76 | qfq | 4,516,300 | 66,522,908 | 0.75% |
| 2025-05-15 | 14.90 | 14.92 | 14.63 | 14.65 | 14.65 | qfq | 4,830,000 | 71,204,200 | -0.81% |
| 2025-05-14 | 14.66 | 14.84 | 14.62 | 14.77 | 14.77 | qfq | 4,461,800 | 65,704,945 | 0.41% |
| 2025-05-13 | 14.90 | 15.04 | 14.68 | 14.71 | 14.71 | qfq | 5,010,945 | 74,436,679 | -0.41% |
| 2025-05-12 | 14.84 | 14.84 | 14.70 | 14.77 | 14.77 | qfq | 4,659,600 | 68,771,543 | 0.75% |
| 2025-05-09 | 15.03 | 15.05 | 14.60 | 14.66 | 14.66 | qfq | 5,908,300 | 87,013,215 | -2.27% |
| 2025-05-08 | 14.70 | 15.08 | 14.60 | 15.00 | 15.00 | qfq | 8,729,845 | 130,100,242 | 2.32% |
| 2025-05-07 | 14.88 | 14.99 | 14.52 | 14.66 | 14.66 | qfq | 9,083,432 | 133,761,217 | -1.48% |
| 2025-05-06 | 14.60 | 14.88 | 14.33 | 14.88 | 14.88 | qfq | 10,526,895 | 153,817,593 | 2.90% |
| 2025-04-30 | 14.00 | 14.65 | 14.00 | 14.46 | 14.46 | qfq | 11,730,295 | 169,584,816 | 3.43% |
| 2025-04-29 | 13.64 | 14.14 | 13.51 | 13.98 | 13.98 | qfq | 10,353,783 | 144,794,687 | 3.02% |
| 2025-04-28 | 13.55 | 13.85 | 13.33 | 13.57 | 13.57 | qfq | 6,024,399 | 82,055,782 | 0.15% |
| 2025-04-25 | 13.51 | 13.69 | 13.50 | 13.55 | 13.55 | qfq | 3,457,434 | 46,993,976 | -0.07% |
| 2025-04-24 | 13.73 | 13.80 | 13.43 | 13.56 | 13.56 | qfq | 4,671,700 | 63,482,065 | -1.31% |
| 2025-04-23 | 13.76 | 13.88 | 13.68 | 13.74 | 13.74 | qfq | 4,305,000 | 59,264,213 | 0.29% |
| 2025-04-22 | 13.77 | 13.96 | 13.63 | 13.70 | 13.70 | qfq | 4,281,545 | 58,678,896 | -1.01% |
| 2025-04-21 | 13.40 | 13.86 | 13.18 | 13.84 | 13.84 | qfq | 7,614,645 | 104,275,325 | 3.28% |
| 2025-04-18 | 13.51 | 13.72 | 13.30 | 13.40 | 13.40 | qfq | 6,164,600 | 82,859,630 | -1.54% |
| 2025-04-17 | 13.32 | 14.40 | 13.32 | 13.61 | 13.61 | qfq | 8,765,560 | 120,801,177 | 0.74% |
| 2025-04-16 | 14.09 | 14.22 | 13.50 | 13.51 | 13.51 | qfq | 15,665,400 | 216,176,573 | -6.05% |
| 2025-04-15 | 13.53 | 14.88 | 13.53 | 14.38 | 14.38 | qfq | 24,313,464 | 353,651,411 | 6.28% |
| 2025-04-14 | 13.22 | 13.88 | 13.22 | 13.53 | 13.53 | qfq | 8,599,174 | 116,797,128 | 3.68% |
| 2025-04-11 | 13.02 | 13.24 | 13.00 | 13.05 | 13.05 | qfq | 5,275,599 | 69,293,184 | -0.46% |
| 2025-04-10 | 12.92 | 13.25 | 12.88 | 13.11 | 13.11 | qfq | 8,955,100 | 117,624,059 | 3.64% |
| 2025-04-09 | 12.12 | 12.78 | 11.04 | 12.65 | 12.65 | qfq | 10,898,600 | 130,968,539 | 3.27% |
| 2025-04-08 | 12.55 | 12.95 | 11.88 | 12.25 | 12.25 | qfq | 9,806,270 | 120,781,775 | -6.27% |
| 2025-04-07 | 13.59 | 13.65 | 13.07 | 13.07 | 13.07 | qfq | 4,663,200 | 61,500,692 | -9.99% |
| 2025-04-03 | 14.42 | 14.74 | 14.39 | 14.52 | 14.52 | qfq | 2,959,200 | 43,150,170 | -0.89% |
| 2025-04-02 | 14.55 | 14.83 | 14.50 | 14.65 | 14.65 | qfq | 3,063,100 | 44,951,504 | 0.34% |
| 2025-04-01 | 14.69 | 14.87 | 14.60 | 14.60 | 14.60 | qfq | 3,811,356 | 56,149,021 | -0.54% |
| 2025-03-31 | 15.02 | 15.02 | 14.40 | 14.68 | 14.68 | qfq | 6,525,400 | 95,428,341 | -2.33% |
| 2025-03-28 | 15.20 | 15.35 | 15.01 | 15.03 | 15.03 | qfq | 6,688,700 | 101,288,074 | -2.78% |
| 2025-03-27 | 15.32 | 15.70 | 15.18 | 15.46 | 15.46 | qfq | 7,572,345 | 117,451,338 | 1.31% |
| 2025-03-26 | 15.26 | 15.42 | 15.15 | 15.26 | 15.26 | qfq | 4,588,605 | 70,015,238 | 0.26% |
| 2025-03-25 | 15.38 | 15.45 | 15.15 | 15.22 | 15.22 | qfq | 4,693,400 | 71,698,960 | -1.87% |
| 2025-03-24 | 15.74 | 15.84 | 15.00 | 15.51 | 15.51 | qfq | 8,488,970 | 130,464,701 | -1.46% |
| 2025-03-21 | 15.92 | 16.09 | 15.70 | 15.74 | 15.74 | qfq | 7,179,594 | 113,744,518 | -2.18% |
| 2025-03-20 | 16.27 | 16.34 | 16.07 | 16.09 | 16.09 | qfq | 6,674,190 | 107,878,744 | -0.92% |
| 2025-03-19 | 16.60 | 16.60 | 16.20 | 16.24 | 16.24 | qfq | 9,039,141 | 147,744,593 | -2.81% |
| 2025-03-18 | 16.37 | 16.90 | 16.21 | 16.71 | 16.71 | qfq | 16,586,633 | 275,113,984 | 1.89% |
| 2025-03-17 | 16.50 | 16.63 | 16.26 | 16.40 | 16.40 | qfq | 11,607,219 | 190,988,376 | 0.68% |
| 2025-03-14 | 15.70 | 16.35 | 15.70 | 16.29 | 16.29 | qfq | 12,581,354 | 202,982,502 | 3.36% |
| 2025-03-13 | 16.17 | 16.23 | 15.60 | 15.76 | 15.76 | qfq | 9,337,823 | 147,624,515 | -2.48% |
| 2025-03-12 | 16.30 | 16.34 | 16.09 | 16.16 | 16.16 | qfq | 8,139,000 | 132,032,393 | -0.12% |
| 2025-03-11 | 15.88 | 16.25 | 15.81 | 16.18 | 16.18 | qfq | 5,884,600 | 94,709,498 | 0.19% |
| 2025-03-10 | 16.30 | 16.30 | 15.98 | 16.15 | 16.15 | qfq | 8,449,159 | 136,021,711 | -1.34% |
| 2025-03-07 | 17.12 | 17.12 | 16.29 | 16.37 | 16.37 | qfq | 15,651,041 | 259,570,552 | -2.62% |
| 2025-03-06 | 16.15 | 16.81 | 16.11 | 16.81 | 16.81 | qfq | 21,589,618 | 357,136,206 | 4.87% |
| 2025-03-05 | 16.05 | 16.15 | 15.81 | 16.03 | 16.03 | qfq | 8,492,165 | 135,429,467 | -0.31% |
| 2025-03-04 | 15.89 | 16.14 | 15.80 | 16.08 | 16.08 | qfq | 7,300,465 | 117,097,798 | 0.31% |
| 2025-03-03 | 15.86 | 16.23 | 15.68 | 16.03 | 16.03 | qfq | 9,086,399 | 145,613,793 | 1.01% |
| 2025-02-28 | 16.50 | 16.80 | 15.79 | 15.87 | 15.87 | qfq | 12,570,128 | 204,260,749 | -4.74% |
| 2025-02-27 | 16.85 | 16.94 | 16.30 | 16.66 | 16.66 | qfq | 13,949,698 | 231,419,420 | -1.07% |
| 2025-02-26 | 16.70 | 16.95 | 16.61 | 16.84 | 16.84 | qfq | 16,372,792 | 274,451,320 | 0.96% |
| 2025-02-25 | 16.56 | 16.81 | 16.11 | 16.68 | 16.68 | qfq | 19,678,001 | 324,097,810 | -1.30% |
| 2025-02-24 | 17.88 | 17.98 | 16.56 | 16.90 | 16.90 | qfq | 36,731,738 | 630,434,956 | -6.78% |
| 2025-02-21 | 18.00 | 18.36 | 17.81 | 18.13 | 18.13 | qfq | 21,993,975 | 398,600,627 | 0.72% |
| 2025-02-20 | 17.91 | 18.16 | 17.59 | 18.00 | 18.00 | qfq | 20,347,074 | 362,440,863 | 0.39% |
| 2025-02-19 | 17.39 | 18.14 | 16.90 | 17.93 | 17.93 | qfq | 25,271,433 | 444,024,997 | 3.46% |
| 2025-02-18 | 18.90 | 18.90 | 17.25 | 17.33 | 17.33 | qfq | 33,117,965 | 595,066,549 | -9.22% |
| 2025-02-17 | 19.17 | 19.62 | 18.64 | 19.09 | 19.09 | qfq | 31,143,755 | 594,152,999 | -0.62% |
| 2025-02-14 | 20.20 | 20.30 | 18.90 | 19.21 | 19.21 | qfq | 43,684,089 | 848,507,307 | -7.47% |
| 2025-02-13 | 20.09 | 21.50 | 20.00 | 20.76 | 20.76 | qfq | 54,984,701 | 1,143,844,378 | 3.33% |
| 2025-02-12 | 19.41 | 21.30 | 19.38 | 20.09 | 20.09 | qfq | 74,106,813 | 1,497,323,978 | 3.66% |
| 2025-02-11 | 17.68 | 19.38 | 17.67 | 19.38 | 19.38 | qfq | 46,663,317 | 861,509,760 | 9.99% |
| 2025-02-10 | 17.77 | 17.78 | 17.26 | 17.62 | 17.62 | qfq | 30,817,846 | 540,780,029 | -2.87% |
| 2025-02-07 | 18.12 | 18.29 | 17.77 | 18.14 | 18.14 | qfq | 34,204,212 | 617,146,435 | -0.87% |
| 2025-02-06 | 17.77 | 18.60 | 17.55 | 18.30 | 18.30 | qfq | 40,981,350 | 745,039,280 | 1.05% |
| 2025-02-05 | 17.17 | 18.23 | 16.67 | 18.11 | 18.11 | qfq | 34,819,570 | 608,394,689 | 5.47% |
| 2025-01-27 | 17.02 | 17.65 | 16.78 | 17.17 | 17.17 | qfq | 24,105,159 | 413,723,312 | -0.12% |
| 2025-01-24 | 16.11 | 17.31 | 16.00 | 17.19 | 17.19 | qfq | 25,896,558 | 433,289,380 | 5.65% |
| 2025-01-23 | 16.82 | 17.18 | 16.23 | 16.27 | 16.27 | qfq | 20,667,289 | 346,104,677 | -1.87% |
| 2025-01-22 | 17.09 | 17.71 | 16.58 | 16.58 | 16.58 | qfq | 19,501,584 | 333,176,237 | -4.22% |
| 2025-01-21 | 17.39 | 17.51 | 16.89 | 17.31 | 17.31 | qfq | 23,103,389 | 396,920,787 | 0.29% |
| 2025-01-20 | 16.94 | 17.41 | 16.51 | 17.26 | 17.26 | qfq | 28,237,500 | 480,821,821 | 2.13% |
| 2025-01-17 | 17.11 | 17.63 | 16.78 | 16.90 | 16.90 | qfq | 30,308,700 | 518,241,143 | -2.20% |
| 2025-01-16 | 17.50 | 18.17 | 16.63 | 17.28 | 17.28 | qfq | 48,487,136 | 839,641,905 | -1.82% |
| 2025-01-15 | 17.35 | 18.54 | 17.00 | 17.60 | 17.60 | qfq | 58,819,905 | 1,047,349,756 | 4.45% |
| 2025-01-14 | 16.00 | 16.85 | 15.61 | 16.85 | 16.85 | qfq | 40,892,087 | 670,906,043 | 9.99% |
| 2025-01-13 | 15.12 | 15.70 | 14.71 | 15.32 | 15.32 | qfq | 21,849,121 | 332,163,687 | -2.85% |
| 2025-01-10 | 17.44 | 17.44 | 15.77 | 15.77 | 15.77 | qfq | 38,256,088 | 625,717,203 | -9.99% |
| 2025-01-09 | 15.80 | 17.52 | 15.59 | 17.52 | 17.52 | qfq | 43,191,417 | 712,774,275 | 9.98% |
| 2025-01-08 | 15.32 | 16.48 | 15.31 | 15.93 | 15.93 | qfq | 39,657,576 | 623,706,812 | 4.32% |
| 2025-01-07 | 14.30 | 15.27 | 14.30 | 15.27 | 15.27 | qfq | 24,408,317 | 363,069,990 | 10.01% |
| 2025-01-06 | 14.61 | 14.80 | 13.78 | 13.88 | 13.88 | qfq | 23,382,400 | 329,604,740 | -7.84% |
| 2025-01-03 | 16.66 | 16.72 | 15.06 | 15.06 | 15.06 | qfq | 23,341,709 | 361,040,197 | -9.98% |
| 2025-01-02 | 16.41 | 17.40 | 16.41 | 16.73 | 16.73 | qfq | 27,473,787 | 465,662,611 | 1.52% |
| 2024-12-31 | 17.06 | 17.47 | 16.46 | 16.48 | 16.48 | qfq | 23,676,845 | 401,045,414 | -3.40% |
| 2024-12-30 | 17.30 | 17.94 | 16.52 | 17.06 | 17.06 | qfq | 25,833,208 | 441,329,459 | -3.40% |
| 2024-12-27 | 18.84 | 19.38 | 17.48 | 17.66 | 17.66 | qfq | 44,029,524 | 815,484,081 | -8.97% |
| 2024-12-26 | 18.69 | 19.65 | 18.30 | 19.40 | 19.40 | qfq | 42,683,903 | 817,961,018 | 1.04% |
| 2024-12-25 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | qfq | 35,637,553 | 691,022,418 | -9.99% |
| 2024-12-24 | 20.06 | 22.22 | 18.90 | 21.33 | 21.33 | qfq | 71,531,898 | 1,440,516,950 | 1.57% |
| 2024-12-23 | 20.64 | 22.68 | 19.30 | 21.00 | 21.00 | qfq | 83,404,536 | 1,739,442,450 | 1.69% |
| 2024-12-20 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | qfq | 9,425,999 | 194,646,879 | 10.02% |
| 2024-12-19 | 16.56 | 18.77 | 16.37 | 18.77 | 18.77 | qfq | 50,639,665 | 911,440,866 | 10.02% |
| 2024-12-18 | 17.00 | 17.50 | 16.10 | 17.06 | 17.06 | qfq | 30,215,480 | 505,957,260 | -3.29% |
| 2024-12-17 | 19.01 | 19.24 | 17.64 | 17.64 | 17.64 | qfq | 27,578,011 | 497,349,460 | -10.00% |
| 2024-12-16 | 19.16 | 19.97 | 18.55 | 19.60 | 19.60 | qfq | 50,361,801 | 969,414,950 | 1.55% |
| 2024-12-13 | 18.46 | 20.29 | 18.10 | 19.30 | 19.30 | qfq | 55,808,371 | 1,076,820,568 | 4.61% |
| 2024-12-12 | 18.30 | 20.46 | 18.01 | 18.45 | 18.45 | qfq | 48,605,268 | 920,306,848 | -2.23% |
| 2024-12-11 | 17.10 | 18.99 | 16.71 | 18.87 | 18.87 | qfq | 44,295,980 | 783,773,642 | 9.08% |
| 2024-12-10 | 17.15 | 18.35 | 16.38 | 17.30 | 17.30 | qfq | 45,953,173 | 798,514,820 | 1.88% |
| 2024-12-09 | 16.32 | 17.59 | 16.00 | 16.98 | 16.98 | qfq | 46,055,702 | 763,260,400 | 5.73% |
| 2024-12-06 | 15.83 | 16.50 | 15.57 | 16.06 | 16.06 | qfq | 42,456,089 | 679,562,708 | 3.15% |
| 2024-12-05 | 14.82 | 15.85 | 14.82 | 15.57 | 15.57 | qfq | 43,067,154 | 663,816,307 | 3.04% |
| 2024-12-04 | 16.70 | 17.44 | 15.11 | 15.11 | 15.11 | qfq | 57,134,937 | 890,262,925 | -10.01% |
| 2024-12-03 | 18.00 | 19.50 | 16.79 | 16.79 | 16.79 | qfq | 75,277,590 | 1,381,256,529 | -5.30% |
| 2024-12-02 | 16.93 | 17.73 | 16.60 | 17.73 | 17.73 | qfq | 62,210,379 | 1,072,577,691 | 9.99% |
| 2024-11-29 | 14.71 | 16.12 | 14.71 | 16.12 | 16.12 | qfq | 39,801,627 | 636,214,625 | 10.03% |
| 2024-11-28 | 15.46 | 16.50 | 14.50 | 14.65 | 14.65 | qfq | 48,339,920 | 750,237,180 | -2.92% |
| 2024-11-27 | 14.11 | 15.49 | 13.95 | 15.09 | 15.09 | qfq | 53,159,324 | 769,852,915 | -2.65% |
| 2024-11-26 | 15.25 | 15.96 | 14.62 | 15.50 | 15.50 | qfq | 64,871,898 | 1,015,935,028 | 6.82% |
| 2024-11-25 | 14.45 | 15.50 | 14.42 | 14.51 | 14.51 | qfq | 41,564,564 | 617,287,682 | 2.83% |
| 2024-11-22 | 14.94 | 15.36 | 14.11 | 14.11 | 14.11 | qfq | 40,923,273 | 605,228,090 | -10.01% |
| 2024-11-21 | 14.50 | 15.68 | 14.31 | 15.68 | 15.68 | qfq | 68,419,609 | 1,027,780,259 | 10.04% |
| 2024-11-20 | 12.71 | 14.25 | 12.71 | 14.25 | 14.25 | qfq | 37,767,101 | 510,717,174 | 10.04% |
| 2024-11-19 | 11.88 | 13.18 | 11.71 | 12.95 | 12.95 | qfq | 31,481,694 | 400,357,208 | 8.10% |
| 2024-11-18 | 12.66 | 12.73 | 11.61 | 11.98 | 11.98 | qfq | 19,333,513 | 231,998,987 | -6.70% |
| 2024-11-15 | 12.53 | 13.08 | 12.53 | 12.84 | 12.84 | qfq | 26,912,799 | 347,740,707 | 2.39% |
| 2024-11-14 | 12.61 | 13.10 | 12.50 | 12.54 | 12.54 | qfq | 21,440,648 | 275,693,659 | -1.42% |
| 2024-11-13 | 12.42 | 12.92 | 12.41 | 12.72 | 12.72 | qfq | 12,871,744 | 162,792,135 | 1.92% |
| 2024-11-12 | 12.62 | 12.75 | 12.34 | 12.48 | 12.48 | qfq | 11,223,444 | 141,359,538 | -1.11% |
| 2024-11-11 | 12.16 | 12.64 | 12.10 | 12.62 | 12.62 | qfq | 13,785,204 | 171,704,809 | 3.27% |
| 2024-11-08 | 12.56 | 12.58 | 12.18 | 12.22 | 12.22 | qfq | 12,494,000 | 153,731,979 | -2.16% |
| 2024-11-07 | 12.10 | 12.55 | 12.03 | 12.49 | 12.49 | qfq | 11,628,272 | 144,024,181 | 2.63% |
| 2024-11-06 | 12.00 | 12.31 | 11.88 | 12.17 | 12.17 | qfq | 12,433,489 | 150,752,947 | 2.10% |
| 2024-11-05 | 11.86 | 12.05 | 11.79 | 11.92 | 11.92 | qfq | 9,323,142 | 111,036,752 | 0.51% |
| 2024-11-04 | 11.40 | 12.09 | 11.30 | 11.86 | 11.86 | qfq | 8,264,778 | 96,712,632 | 3.85% |
| 2024-11-01 | 12.18 | 12.18 | 11.40 | 11.42 | 11.42 | qfq | 11,010,848 | 128,276,069 | -6.24% |
| 2024-10-31 | 12.10 | 12.29 | 11.92 | 12.18 | 12.18 | qfq | 8,875,533 | 107,636,192 | -0.41% |
| 2024-10-30 | 12.20 | 12.44 | 12.05 | 12.23 | 12.23 | qfq | 8,717,899 | 106,672,100 | 0.25% |
| 2024-10-29 | 12.78 | 12.94 | 12.16 | 12.20 | 12.20 | qfq | 12,749,145 | 158,357,880 | -3.10% |
| 2024-10-28 | 11.94 | 12.65 | 11.88 | 12.59 | 12.59 | qfq | 16,536,600 | 205,340,157 | 5.36% |
| 2024-10-25 | 11.57 | 11.95 | 11.57 | 11.95 | 11.95 | qfq | 7,425,545 | 87,681,571 | 2.84% |
| 2024-10-24 | 11.69 | 11.73 | 11.48 | 11.62 | 11.62 | qfq | 5,796,830 | 67,259,510 | -1.19% |
| 2024-10-23 | 11.93 | 11.98 | 11.70 | 11.76 | 11.76 | qfq | 9,266,743 | 109,589,372 | -1.42% |
| 2024-10-22 | 11.66 | 12.18 | 11.57 | 11.93 | 11.93 | qfq | 11,127,048 | 132,536,721 | 2.14% |
| 2024-10-21 | 11.50 | 11.76 | 11.42 | 11.68 | 11.68 | qfq | 8,644,264 | 100,594,178 | 1.92% |
| 2024-10-18 | 11.29 | 11.63 | 11.14 | 11.46 | 11.46 | qfq | 8,619,389 | 98,455,371 | 1.33% |
| 2024-10-17 | 11.30 | 11.55 | 11.25 | 11.31 | 11.31 | qfq | 7,218,745 | 82,306,310 | 0.98% |
| 2024-10-16 | 11.05 | 11.38 | 10.98 | 11.20 | 11.20 | qfq | 5,601,200 | 62,833,580 | -0.36% |
| 2024-10-15 | 11.28 | 11.59 | 11.16 | 11.24 | 11.24 | qfq | 7,585,646 | 86,575,907 | -0.79% |
| 2024-10-14 | 11.05 | 11.34 | 10.85 | 11.33 | 11.33 | qfq | 6,659,002 | 74,236,777 | 2.63% |
| 2024-10-11 | 11.50 | 11.50 | 10.89 | 11.04 | 11.04 | qfq | 8,066,940 | 90,132,931 | -4.00% |
| 2024-10-10 | 11.69 | 11.85 | 11.21 | 11.50 | 11.50 | qfq | 9,661,195 | 111,645,103 | -1.37% |
| 2024-10-09 | 12.50 | 12.50 | 11.66 | 11.66 | 11.66 | qfq | 15,492,913 | 185,832,123 | -9.96% |
| 2024-10-08 | 13.49 | 13.56 | 12.04 | 12.95 | 12.95 | qfq | 22,087,379 | 282,982,432 | 4.86% |
| 2024-09-30 | 11.79 | 12.40 | 11.43 | 12.35 | 12.35 | qfq | 17,692,929 | 212,346,589 | 9.39% |
| 2024-09-27 | 10.98 | 11.45 | 10.86 | 11.29 | 11.29 | qfq | 11,476,540 | 127,862,395 | 4.73% |
| 2024-09-26 | 10.51 | 10.79 | 10.50 | 10.78 | 10.78 | qfq | 9,109,700 | 97,214,588 | 1.51% |
| 2024-09-25 | 10.52 | 10.92 | 10.43 | 10.62 | 10.62 | qfq | 12,191,022 | 130,276,777 | 2.02% |
| 2024-09-24 | 10.17 | 10.43 | 10.00 | 10.41 | 10.41 | qfq | 9,868,596 | 101,117,441 | 2.76% |
| 2024-09-23 | 9.84 | 10.29 | 9.73 | 10.13 | 10.13 | qfq | 8,738,156 | 87,514,057 | 2.63% |
| 2024-09-20 | 10.02 | 10.07 | 9.78 | 9.87 | 9.87 | qfq | 5,858,200 | 57,996,893 | -1.40% |
| 2024-09-19 | 9.78 | 10.05 | 9.64 | 10.01 | 10.01 | qfq | 9,185,978 | 91,068,241 | 2.98% |
| 2024-09-18 | 10.00 | 10.05 | 9.58 | 9.72 | 9.72 | qfq | 8,984,110 | 88,007,021 | -3.76% |
| 2024-09-13 | 10.33 | 10.43 | 10.10 | 10.10 | 10.10 | qfq | 13,650,337 | 139,240,201 | -4.36% |
| 2024-09-12 | 10.41 | 10.78 | 10.33 | 10.56 | 10.56 | qfq | 21,604,240 | 227,658,114 | 2.72% |
| 2024-09-11 | 10.23 | 11.10 | 10.05 | 10.28 | 10.28 | qfq | 18,083,146 | 190,581,855 | 0.69% |
| 2024-09-10 | 10.10 | 10.26 | 9.93 | 10.21 | 10.21 | qfq | 3,841,910 | 38,818,845 | 1.09% |
| 2024-09-09 | 10.08 | 10.19 | 9.90 | 10.10 | 10.10 | qfq | 3,492,767 | 35,203,403 | -0.49% |
| 2024-09-06 | 10.35 | 10.37 | 10.14 | 10.15 | 10.15 | qfq | 5,555,200 | 56,881,194 | -2.12% |
| 2024-09-05 | 10.26 | 10.40 | 10.19 | 10.37 | 10.37 | qfq | 7,530,470 | 77,709,191 | 1.07% |
| 2024-09-04 | 10.56 | 10.60 | 10.15 | 10.26 | 10.26 | qfq | 12,425,797 | 128,424,424 | -3.12% |
| 2024-09-03 | 10.13 | 11.20 | 10.13 | 10.59 | 10.59 | qfq | 20,493,687 | 218,691,931 | 4.03% |
| 2024-09-02 | 10.21 | 10.32 | 10.05 | 10.18 | 10.18 | qfq | 5,614,490 | 57,004,618 | -0.97% |
| 2024-08-30 | 10.07 | 10.42 | 10.01 | 10.28 | 10.28 | qfq | 7,088,630 | 72,813,861 | 1.88% |
| 2024-08-29 | 9.94 | 10.15 | 9.79 | 10.09 | 10.09 | qfq | 5,746,923 | 57,522,161 | 0.30% |
| 2024-08-28 | 9.76 | 10.26 | 9.65 | 10.06 | 10.06 | qfq | 4,906,482 | 48,916,832 | 2.76% |
| 2024-08-27 | 10.01 | 10.01 | 9.77 | 9.79 | 9.79 | qfq | 3,543,500 | 34,944,984 | -2.39% |
| 2024-08-26 | 10.04 | 10.14 | 9.85 | 10.03 | 10.03 | qfq | 4,761,130 | 47,774,941 | -0.10% |
| 2024-08-23 | 10.00 | 10.28 | 9.79 | 10.04 | 10.04 | qfq | 7,569,407 | 75,952,677 | 0.40% |
| 2024-08-22 | 10.35 | 10.39 | 9.94 | 10.00 | 10.00 | qfq | 5,970,101 | 60,306,155 | -3.38% |
| 2024-08-21 | 10.40 | 10.58 | 10.33 | 10.35 | 10.35 | qfq | 3,774,000 | 39,331,102 | -1.05% |
| 2024-08-20 | 10.59 | 10.80 | 10.37 | 10.46 | 10.46 | qfq | 4,857,800 | 51,027,708 | -0.85% |
| 2024-08-19 | 10.59 | 10.68 | 10.46 | 10.55 | 10.55 | qfq | 3,433,100 | 36,334,169 | -0.47% |
| 2024-08-16 | 10.71 | 10.77 | 10.58 | 10.60 | 10.60 | qfq | 3,682,900 | 39,224,379 | -1.03% |
| 2024-08-15 | 10.41 | 10.75 | 10.25 | 10.71 | 10.71 | qfq | 6,645,350 | 70,406,258 | 2.88% |
| 2024-08-14 | 10.34 | 10.54 | 10.32 | 10.41 | 10.41 | qfq | 3,478,500 | 36,308,941 | 0.48% |
| 2024-08-13 | 10.30 | 10.43 | 10.19 | 10.36 | 10.36 | qfq | 3,568,112 | 36,792,376 | 0.58% |
| 2024-08-12 | 10.39 | 10.41 | 10.12 | 10.30 | 10.30 | qfq | 4,214,718 | 43,268,069 | -0.96% |
| 2024-08-09 | 10.73 | 10.80 | 10.40 | 10.40 | 10.40 | qfq | 6,062,200 | 63,969,443 | -3.08% |
| 2024-08-08 | 10.76 | 10.88 | 10.44 | 10.73 | 10.73 | qfq | 6,372,836 | 67,977,083 | -0.65% |
| 2024-08-07 | 10.94 | 10.96 | 10.80 | 10.80 | 10.80 | qfq | 3,692,235 | 40,084,857 | -0.83% |
| 2024-08-06 | 10.74 | 10.90 | 10.66 | 10.89 | 10.89 | qfq | 5,358,949 | 57,775,340 | 3.22% |
| 2024-08-05 | 10.78 | 11.15 | 10.52 | 10.55 | 10.55 | qfq | 7,814,599 | 84,668,259 | -2.68% |
| 2024-08-02 | 11.11 | 11.23 | 10.82 | 10.84 | 10.84 | qfq | 7,267,240 | 80,176,266 | -3.13% |
| 2024-08-01 | 11.27 | 11.43 | 11.10 | 11.19 | 11.19 | qfq | 8,215,905 | 92,264,597 | -0.80% |
| 2024-07-31 | 10.89 | 11.29 | 10.88 | 11.28 | 11.28 | qfq | 11,889,001 | 132,659,786 | 3.58% |
| 2024-07-30 | 11.04 | 11.09 | 10.85 | 10.89 | 10.89 | qfq | 8,798,966 | 96,134,046 | -2.07% |
| 2024-07-29 | 11.12 | 11.25 | 11.04 | 11.12 | 11.12 | qfq | 13,806,167 | 153,562,774 | -3.81% |
| 2024-07-26 | 11.49 | 11.66 | 11.21 | 11.56 | 11.56 | qfq | 19,424,326 | 222,415,021 | 2.76% |
| 2024-07-25 | 10.66 | 11.68 | 10.50 | 11.25 | 11.25 | qfq | 19,902,537 | 223,623,460 | 5.93% |
| 2024-07-24 | 10.86 | 10.86 | 10.56 | 10.62 | 10.62 | qfq | 4,577,624 | 48,860,657 | -1.67% |
| 2024-07-23 | 11.14 | 11.20 | 10.77 | 10.80 | 10.80 | qfq | 5,333,066 | 58,656,766 | -3.14% |
| 2024-07-22 | 10.97 | 11.20 | 10.81 | 11.15 | 11.15 | qfq | 6,687,845 | 73,821,209 | 1.46% |
| 2024-07-19 | 10.73 | 11.17 | 10.64 | 10.99 | 10.99 | qfq | 8,931,847 | 98,056,579 | 1.38% |
| 2024-07-18 | 10.70 | 10.87 | 10.39 | 10.84 | 10.84 | qfq | 9,172,471 | 97,183,498 | 0.46% |
| 2024-07-17 | 10.94 | 11.22 | 10.78 | 10.79 | 10.79 | qfq | 9,212,354 | 100,591,513 | -1.91% |
| 2024-07-16 | 11.34 | 11.50 | 10.85 | 11.00 | 11.00 | qfq | 17,537,456 | 194,085,393 | -5.58% |
| 2024-07-15 | 11.84 | 12.05 | 11.57 | 11.65 | 11.65 | qfq | 10,403,400 | 121,901,246 | -7.17% |
| 2024-07-12 | 12.32 | 12.56 | 12.28 | 12.55 | 12.55 | qfq | 4,791,490 | 59,506,032 | 1.62% |
| 2024-07-11 | 12.22 | 12.35 | 12.11 | 12.35 | 12.35 | qfq | 4,356,644 | 53,403,442 | 2.32% |
| 2024-07-10 | 12.21 | 12.33 | 12.00 | 12.07 | 12.07 | qfq | 3,655,115 | 44,246,547 | -1.47% |
| 2024-07-09 | 11.99 | 12.27 | 11.70 | 12.25 | 12.25 | qfq | 4,506,445 | 54,223,920 | 2.60% |
| 2024-07-08 | 12.40 | 12.47 | 11.94 | 11.94 | 11.94 | qfq | 4,734,500 | 57,323,670 | -4.25% |
| 2024-07-05 | 12.03 | 12.78 | 11.87 | 12.47 | 12.47 | qfq | 6,636,500 | 82,259,591 | 3.14% |
| 2024-07-04 | 12.40 | 12.51 | 12.03 | 12.09 | 12.09 | qfq | 2,783,400 | 33,947,571 | -2.81% |
| 2024-07-03 | 12.65 | 12.65 | 12.37 | 12.44 | 12.44 | qfq | 2,969,700 | 37,107,037 | -1.66% |
| 2024-07-02 | 12.45 | 12.83 | 12.45 | 12.65 | 12.65 | qfq | 3,986,700 | 50,613,667 | 1.52% |
| 2024-07-01 | 12.53 | 12.57 | 12.07 | 12.46 | 12.46 | qfq | 4,171,800 | 51,316,428 | -0.88% |
| 2024-06-28 | 12.66 | 12.92 | 12.52 | 12.57 | 12.57 | qfq | 5,178,300 | 66,062,559 | -2.33% |
| 2024-06-27 | 12.73 | 13.08 | 12.56 | 12.87 | 12.87 | qfq | 7,815,700 | 100,808,699 | 0.47% |
| 2024-06-26 | 11.88 | 12.92 | 11.77 | 12.81 | 12.81 | qfq | 7,223,650 | 89,931,419 | 7.74% |
| 2024-06-25 | 11.82 | 12.07 | 11.80 | 11.89 | 11.89 | qfq | 2,778,350 | 33,091,056 | 0.34% |
| 2024-06-24 | 12.30 | 12.30 | 11.74 | 11.85 | 11.85 | qfq | 3,958,100 | 47,317,321 | -4.36% |
| 2024-06-21 | 12.53 | 12.57 | 12.31 | 12.39 | 12.39 | qfq | 2,478,300 | 30,759,474 | -1.35% |
| 2024-06-20 | 13.15 | 13.17 | 12.51 | 12.56 | 12.56 | qfq | 3,461,900 | 44,235,402 | -4.12% |
| 2024-06-19 | 13.16 | 13.26 | 13.07 | 13.10 | 13.10 | qfq | 3,362,800 | 44,259,325 | -0.30% |
| 2024-06-18 | 12.98 | 13.15 | 12.93 | 13.14 | 13.14 | qfq | 2,699,500 | 35,371,705 | 1.23% |
| 2024-06-17 | 13.20 | 13.30 | 12.94 | 12.98 | 12.98 | qfq | 3,302,245 | 43,051,219 | -1.82% |
| 2024-06-14 | 13.22 | 13.33 | 13.03 | 13.22 | 13.22 | qfq | 3,663,500 | 48,209,635 | -0.23% |
| 2024-06-13 | 13.18 | 13.40 | 13.10 | 13.25 | 13.25 | qfq | 3,395,624 | 44,845,955 | 0.30% |
| 2024-06-12 | 12.80 | 13.28 | 12.78 | 13.21 | 13.21 | qfq | 4,152,810 | 54,368,844 | 3.20% |
| 2024-06-11 | 12.49 | 12.82 | 12.28 | 12.80 | 12.80 | qfq | 4,613,600 | 58,146,973 | 2.32% |
| 2024-06-07 | 12.29 | 12.52 | 12.25 | 12.51 | 12.51 | qfq | 5,134,595 | 63,617,712 | 3.05% |
| 2024-06-06 | 12.71 | 13.03 | 11.94 | 12.14 | 12.14 | qfq | 6,278,445 | 77,264,117 | -4.63% |
| 2024-06-05 | 13.00 | 13.08 | 12.73 | 12.73 | 12.73 | qfq | 3,586,749 | 46,212,394 | -2.75% |
| 2024-06-04 | 13.37 | 13.37 | 12.90 | 13.09 | 13.09 | qfq | 4,223,589 | 55,178,793 | -2.24% |
| 2024-06-03 | 13.67 | 13.77 | 13.23 | 13.39 | 13.39 | qfq | 4,168,940 | 56,121,105 | -1.76% |
| 2024-05-31 | 13.41 | 13.69 | 13.27 | 13.63 | 13.63 | qfq | 3,571,100 | 48,416,715 | 2.02% |
| 2024-05-30 | 13.28 | 13.48 | 13.11 | 13.36 | 13.36 | qfq | 2,899,400 | 38,753,141 | -0.15% |
| 2024-05-29 | 13.42 | 13.57 | 13.27 | 13.38 | 13.38 | qfq | 3,923,400 | 52,594,608 | -0.30% |
| 2024-05-28 | 13.79 | 13.82 | 13.39 | 13.42 | 13.42 | qfq | 4,523,400 | 61,370,451 | -3.31% |
| 2024-05-27 | 13.62 | 13.88 | 13.59 | 13.88 | 13.83 | qfq | 4,698,300 | 64,521,233 | 1.91% |
| 2024-05-24 | 13.75 | 13.91 | 13.61 | 13.62 | 13.57 | qfq | 4,566,300 | 62,759,034 | -1.73% |
| 2024-05-23 | 14.10 | 14.14 | 13.79 | 13.86 | 13.81 | qfq | 4,742,649 | 66,041,990 | -2.19% |
| 2024-05-22 | 14.05 | 14.20 | 13.91 | 14.17 | 14.12 | qfq | 5,650,100 | 79,576,144 | 0.57% |
| 2024-05-21 | 13.95 | 14.41 | 13.83 | 14.09 | 14.04 | qfq | 8,712,800 | 123,056,480 | 0.71% |
| 2024-05-20 | 14.03 | 14.03 | 13.70 | 13.99 | 13.94 | qfq | 4,123,241 | 57,352,129 | 0.79% |
| 2024-05-17 | 13.89 | 13.92 | 13.64 | 13.88 | 13.83 | qfq | 4,478,500 | 61,668,703 | -0.29% |
| 2024-05-16 | 13.98 | 14.17 | 13.83 | 13.92 | 13.87 | qfq | 4,650,300 | 65,235,035 | -0.07% |
| 2024-05-15 | 14.05 | 14.25 | 13.92 | 13.93 | 13.88 | qfq | 4,241,301 | 59,530,009 | -1.62% |
| 2024-05-14 | 13.88 | 14.18 | 13.66 | 14.16 | 14.11 | qfq | 6,314,619 | 88,391,456 | 2.76% |
| 2024-05-13 | 13.98 | 14.00 | 13.65 | 13.78 | 13.73 | qfq | 5,847,100 | 80,571,166 | -2.34% |
| 2024-05-10 | 14.11 | 14.44 | 13.93 | 14.11 | 14.06 | qfq | 6,020,819 | 85,206,713 | 0.00% |
| 2024-05-09 | 14.01 | 14.20 | 13.95 | 14.11 | 14.06 | qfq | 4,392,110 | 61,990,147 | 0.71% |
| 2024-05-08 | 14.36 | 14.36 | 13.96 | 14.01 | 13.96 | qfq | 6,298,185 | 88,623,516 | -2.57% |
| 2024-05-07 | 14.39 | 14.83 | 14.25 | 14.38 | 14.33 | qfq | 8,696,226 | 126,018,436 | 0.00% |
| 2024-05-06 | 14.46 | 14.68 | 14.15 | 14.38 | 14.33 | qfq | 8,905,475 | 127,947,282 | -0.07% |
| 2024-04-30 | 14.24 | 15.29 | 14.15 | 14.39 | 14.34 | qfq | 13,440,375 | 194,942,169 | 0.98% |
| 2024-04-29 | 13.60 | 14.30 | 13.60 | 14.25 | 14.20 | qfq | 9,621,000 | 134,711,427 | 5.71% |
| 2024-04-26 | 13.19 | 13.65 | 13.19 | 13.48 | 13.43 | qfq | 8,822,810 | 118,440,558 | 2.35% |
| 2024-04-25 | 13.08 | 13.35 | 12.94 | 13.17 | 13.12 | qfq | 7,032,386 | 92,773,320 | 0.69% |
| 2024-04-24 | 13.00 | 13.28 | 12.88 | 13.08 | 13.03 | qfq | 10,018,400 | 130,926,966 | -1.28% |
| 2024-04-23 | 12.75 | 13.47 | 12.61 | 13.25 | 13.20 | qfq | 13,411,080 | 175,889,850 | 3.43% |
| 2024-04-22 | 12.25 | 13.50 | 11.99 | 12.81 | 12.76 | qfq | 11,518,631 | 143,630,415 | 2.23% |
| 2024-04-19 | 13.51 | 13.51 | 12.46 | 12.53 | 12.48 | qfq | 14,172,000 | 181,851,324 | 2.04% |
| 2024-04-18 | 12.51 | 12.60 | 12.08 | 12.28 | 12.24 | qfq | 6,786,134 | 83,568,474 | -0.08% |
| 2024-04-17 | 11.28 | 12.29 | 11.28 | 12.29 | 12.25 | qfq | 4,644,600 | 55,778,009 | 10.03% |
| 2024-04-16 | 12.17 | 12.24 | 11.15 | 11.17 | 11.13 | qfq | 6,852,430 | 78,357,656 | -9.04% |
| 2024-04-15 | 13.03 | 13.20 | 11.97 | 12.28 | 12.24 | qfq | 6,773,700 | 83,870,817 | -6.69% |
| 2024-04-12 | 13.02 | 13.46 | 13.02 | 13.16 | 13.11 | qfq | 3,931,045 | 51,984,315 | -0.38% |
| 2024-04-11 | 12.84 | 13.39 | 12.70 | 13.21 | 13.16 | qfq | 5,050,645 | 66,740,795 | 1.62% |
| 2024-04-10 | 13.49 | 13.49 | 12.82 | 13.00 | 12.95 | qfq | 3,944,865 | 51,631,260 | -3.70% |
| 2024-04-09 | 13.35 | 13.61 | 13.23 | 13.50 | 13.45 | qfq | 2,843,289 | 38,168,703 | 1.28% |
| 2024-04-08 | 13.80 | 13.86 | 13.33 | 13.33 | 13.28 | qfq | 4,225,148 | 56,931,121 | -3.82% |
| 2024-04-03 | 14.16 | 14.23 | 13.67 | 13.86 | 13.81 | qfq | 5,020,875 | 69,609,063 | -2.81% |
| 2024-04-02 | 14.68 | 14.68 | 14.10 | 14.26 | 14.21 | qfq | 5,048,110 | 72,110,553 | -2.93% |
| 2024-04-01 | 14.22 | 14.72 | 14.22 | 14.69 | 14.64 | qfq | 4,734,500 | 68,722,145 | 3.31% |
| 2024-03-29 | 14.52 | 14.52 | 14.01 | 14.22 | 14.17 | qfq | 4,810,830 | 68,344,752 | -2.13% |
| 2024-03-28 | 13.98 | 14.77 | 13.75 | 14.53 | 14.48 | qfq | 6,095,400 | 87,693,058 | 3.93% |
| 2024-03-27 | 14.52 | 14.92 | 13.97 | 13.98 | 13.93 | qfq | 6,587,800 | 94,318,798 | -4.38% |
| 2024-03-26 | 14.99 | 15.30 | 14.30 | 14.62 | 14.57 | qfq | 8,348,205 | 122,970,046 | -2.47% |
| 2024-03-25 | 15.65 | 15.89 | 14.98 | 14.99 | 14.94 | qfq | 11,088,174 | 171,307,245 | -6.14% |
| 2024-03-22 | 15.45 | 16.50 | 15.40 | 15.97 | 15.91 | qfq | 15,923,519 | 253,494,170 | 2.31% |
| 2024-03-21 | 15.99 | 16.10 | 15.50 | 15.61 | 15.55 | qfq | 13,109,900 | 206,491,010 | -0.26% |
| 2024-03-20 | 14.95 | 15.70 | 14.94 | 15.65 | 15.59 | qfq | 12,595,045 | 194,555,960 | 4.33% |
| 2024-03-19 | 14.85 | 15.60 | 14.79 | 15.00 | 14.95 | qfq | 11,271,070 | 170,977,184 | 0.60% |
| 2024-03-18 | 14.54 | 14.95 | 14.38 | 14.91 | 14.86 | qfq | 8,085,805 | 118,939,043 | 2.54% |
| 2024-03-15 | 14.43 | 14.62 | 14.27 | 14.54 | 14.49 | qfq | 5,644,200 | 81,281,745 | -0.62% |
| 2024-03-14 | 14.68 | 14.83 | 14.36 | 14.63 | 14.58 | qfq | 9,623,100 | 140,641,075 | -2.73% |
| 2024-03-13 | 14.66 | 15.27 | 14.50 | 15.04 | 14.99 | qfq | 14,784,000 | 220,048,102 | 3.16% |
| 2024-03-12 | 14.17 | 15.40 | 14.17 | 14.58 | 14.53 | qfq | 12,286,900 | 180,137,556 | 3.11% |
| 2024-03-11 | 13.80 | 14.18 | 13.80 | 14.14 | 14.09 | qfq | 4,964,100 | 69,765,283 | 0.21% |
| 2024-03-08 | 14.01 | 14.20 | 13.80 | 14.11 | 14.06 | qfq | 4,652,400 | 65,346,763 | 0.71% |
| 2024-03-07 | 14.35 | 14.65 | 13.97 | 14.01 | 13.96 | qfq | 7,848,130 | 112,307,284 | -2.03% |
| 2024-03-06 | 14.08 | 14.59 | 13.81 | 14.30 | 14.25 | qfq | 9,257,200 | 131,378,191 | -1.04% |
| 2024-03-05 | 14.41 | 14.83 | 14.11 | 14.45 | 14.40 | qfq | 11,187,230 | 161,458,064 | 0.35% |
| 2024-03-04 | 14.01 | 14.89 | 13.57 | 14.40 | 14.35 | qfq | 9,391,525 | 132,944,100 | 2.86% |
| 2024-03-01 | 13.75 | 14.08 | 13.66 | 14.00 | 13.95 | qfq | 6,411,900 | 88,945,589 | 1.45% |
| 2024-02-29 | 13.29 | 13.89 | 13.20 | 13.80 | 13.75 | qfq | 7,832,300 | 107,042,351 | 3.37% |
| 2024-02-28 | 14.57 | 15.08 | 13.29 | 13.35 | 13.30 | qfq | 13,259,412 | 189,259,921 | -8.31% |
| 2024-02-27 | 14.28 | 14.58 | 13.88 | 14.56 | 14.51 | qfq | 8,305,415 | 119,018,579 | 1.89% |
| 2024-02-26 | 13.89 | 14.35 | 13.61 | 14.29 | 14.24 | qfq | 10,122,030 | 141,769,143 | 3.03% |
| 2024-02-23 | 13.12 | 13.95 | 13.00 | 13.87 | 13.82 | qfq | 11,984,500 | 162,278,895 | 5.96% |
| 2024-02-22 | 12.51 | 13.09 | 12.51 | 13.09 | 13.04 | qfq | 8,742,500 | 112,165,823 | 3.81% |
| 2024-02-21 | 12.04 | 13.16 | 12.00 | 12.61 | 12.56 | qfq | 13,582,620 | 170,665,072 | 0.08% |
| 2024-02-20 | 11.80 | 12.99 | 11.61 | 12.60 | 12.55 | qfq | 16,271,702 | 201,927,452 | 5.44% |
| 2024-02-19 | 11.10 | 11.95 | 11.10 | 11.95 | 11.91 | qfq | 7,778,255 | 89,998,522 | 10.04% |
| 2024-02-08 | 10.06 | 10.89 | 9.12 | 10.86 | 10.82 | qfq | 16,839,158 | 166,624,996 | 7.31% |
| 2024-02-07 | 11.17 | 11.18 | 10.10 | 10.12 | 10.08 | qfq | 14,199,340 | 147,788,819 | -9.80% |
| 2024-02-06 | 10.84 | 11.50 | 10.67 | 11.22 | 11.18 | qfq | 10,681,400 | 116,412,601 | -5.32% |
| 2024-02-05 | 13.00 | 13.00 | 11.85 | 11.85 | 11.81 | qfq | 6,152,367 | 73,643,474 | -10.02% |
| 2024-02-02 | 13.61 | 14.14 | 12.65 | 13.17 | 13.12 | qfq | 6,317,367 | 85,159,861 | -4.15% |
| 2024-02-01 | 13.98 | 14.07 | 13.55 | 13.74 | 13.69 | qfq | 6,946,467 | 95,786,927 | -1.79% |
| 2024-01-31 | 14.83 | 14.92 | 13.95 | 13.99 | 13.94 | qfq | 6,551,155 | 94,265,713 | -6.23% |
| 2024-01-30 | 15.30 | 15.31 | 14.91 | 14.92 | 14.87 | qfq | 3,963,477 | 59,726,535 | -2.42% |
| 2024-01-29 | 15.90 | 15.99 | 15.29 | 15.29 | 15.23 | qfq | 4,131,800 | 63,923,002 | -4.20% |
| 2024-01-26 | 16.10 | 16.26 | 15.91 | 15.96 | 15.90 | qfq | 4,442,200 | 71,345,990 | -0.87% |
| 2024-01-25 | 15.48 | 16.12 | 15.29 | 16.10 | 16.04 | qfq | 5,642,500 | 89,077,628 | 3.60% |
| 2024-01-24 | 15.36 | 15.62 | 14.87 | 15.54 | 15.48 | qfq | 5,518,400 | 84,407,769 | 1.17% |
| 2024-01-23 | 15.29 | 15.49 | 15.00 | 15.36 | 15.30 | qfq | 5,452,200 | 83,032,016 | 0.20% |
| 2024-01-22 | 16.29 | 16.55 | 15.24 | 15.33 | 15.27 | qfq | 6,810,400 | 107,859,431 | -6.81% |
| 2024-01-19 | 16.44 | 17.00 | 16.21 | 16.45 | 16.39 | qfq | 7,433,200 | 123,855,739 | 1.42% |
| 2024-01-18 | 16.37 | 16.45 | 15.87 | 16.22 | 16.16 | qfq | 5,808,200 | 93,519,196 | -0.86% |
| 2024-01-17 | 16.65 | 16.73 | 16.31 | 16.36 | 16.30 | qfq | 3,874,300 | 64,064,587 | -2.15% |
| 2024-01-16 | 17.00 | 17.00 | 16.45 | 16.72 | 16.66 | qfq | 5,785,700 | 96,253,067 | -1.53% |
| 2024-01-15 | 17.08 | 17.25 | 16.88 | 16.98 | 16.92 | qfq | 4,972,400 | 84,953,481 | -0.53% |
| 2024-01-12 | 17.49 | 17.65 | 17.00 | 17.07 | 17.01 | qfq | 5,388,500 | 92,805,073 | -2.57% |
| 2024-01-11 | 16.88 | 17.56 | 16.72 | 17.52 | 17.46 | qfq | 7,790,300 | 134,865,447 | 3.67% |
| 2024-01-10 | 17.61 | 17.70 | 16.85 | 16.90 | 16.84 | qfq | 9,293,000 | 158,133,766 | -4.57% |
| 2024-01-09 | 17.43 | 18.00 | 17.43 | 17.71 | 17.65 | qfq | 8,976,585 | 159,265,469 | 0.40% |
| 2024-01-08 | 17.37 | 18.26 | 17.37 | 17.64 | 17.58 | qfq | 9,730,345 | 173,250,823 | 0.86% |
| 2024-01-05 | 18.08 | 18.10 | 17.38 | 17.49 | 17.43 | qfq | 8,490,230 | 150,070,714 | -3.32% |
| 2024-01-04 | 18.10 | 18.19 | 17.72 | 18.09 | 18.02 | qfq | 7,045,100 | 126,863,246 | 0.00% |
| 2024-01-03 | 18.29 | 18.65 | 17.83 | 18.09 | 18.02 | qfq | 9,993,400 | 181,507,924 | -0.82% |
| 2024-01-02 | 18.50 | 18.97 | 18.20 | 18.24 | 18.17 | qfq | 13,667,901 | 253,323,031 | -1.99% |
| 2023-12-29 | 17.66 | 19.33 | 17.66 | 18.61 | 18.54 | qfq | 22,437,014 | 420,086,628 | 4.85% |
| 2023-12-28 | 17.23 | 17.98 | 16.92 | 17.75 | 17.69 | qfq | 18,334,543 | 321,024,158 | 2.01% |
| 2023-12-27 | 17.16 | 17.71 | 17.03 | 17.40 | 17.34 | qfq | 19,171,556 | 333,374,973 | 1.69% |
| 2023-12-26 | 17.90 | 18.10 | 16.94 | 17.11 | 17.05 | qfq | 24,331,516 | 421,885,127 | -5.52% |
| 2023-12-25 | 19.00 | 19.43 | 17.96 | 18.11 | 18.04 | qfq | 32,866,731 | 605,040,523 | -9.27% |
| 2023-12-22 | 24.00 | 24.00 | 19.95 | 19.96 | 19.89 | qfq | 54,092,664 | 1,175,267,974 | -9.97% |
| 2023-12-21 | 20.90 | 22.17 | 20.72 | 22.17 | 22.09 | qfq | 17,258,073 | 378,625,387 | 10.02% |
| 2023-12-20 | 20.78 | 20.90 | 19.75 | 20.15 | 20.08 | qfq | 39,859,027 | 803,786,537 | -3.59% |
| 2023-12-19 | 19.44 | 20.90 | 19.00 | 20.90 | 20.82 | qfq | 18,930,331 | 382,404,249 | 10.00% |
| 2023-12-18 | 19.85 | 20.00 | 18.86 | 19.00 | 18.93 | qfq | 35,900,123 | 693,419,772 | -3.94% |
| 2023-12-15 | 17.70 | 19.78 | 17.70 | 19.78 | 19.71 | qfq | 38,588,906 | 752,473,894 | 10.01% |
| 2023-12-14 | 19.00 | 19.46 | 17.71 | 17.98 | 17.92 | qfq | 23,531,329 | 438,895,889 | -5.81% |
| 2023-12-13 | 19.32 | 19.37 | 18.92 | 19.09 | 19.02 | qfq | 19,431,593 | 371,566,081 | -3.05% |
| 2023-12-12 | 19.84 | 20.32 | 19.32 | 19.69 | 19.62 | qfq | 31,550,666 | 621,398,454 | -3.10% |
| 2023-12-11 | 19.42 | 20.39 | 19.16 | 20.32 | 20.25 | qfq | 46,424,630 | 910,352,602 | -0.97% |
| 2023-12-08 | 18.39 | 20.52 | 18.36 | 20.52 | 20.45 | qfq | 27,459,878 | 555,565,078 | 10.03% |
| 2023-12-07 | 18.31 | 19.50 | 18.30 | 18.65 | 18.58 | qfq | 27,687,263 | 519,607,298 | 0.32% |
| 2023-12-06 | 18.10 | 19.92 | 17.90 | 18.59 | 18.52 | qfq | 33,778,471 | 646,599,516 | 2.65% |
| 2023-12-05 | 19.07 | 19.89 | 18.11 | 18.11 | 18.04 | qfq | 17,774,377 | 335,002,149 | -2.37% |
| 2023-12-04 | 18.12 | 18.75 | 18.10 | 18.55 | 18.48 | qfq | 14,380,562 | 265,902,372 | 2.09% |
| 2023-12-01 | 17.40 | 18.44 | 17.31 | 18.17 | 18.10 | qfq | 13,820,285 | 249,087,344 | 3.89% |
| 2023-11-30 | 17.27 | 17.88 | 17.15 | 17.49 | 17.43 | qfq | 7,766,600 | 135,879,716 | -0.06% |
| 2023-11-29 | 17.50 | 18.30 | 17.21 | 17.50 | 17.44 | qfq | 11,391,310 | 202,137,526 | 0.46% |
| 2023-11-28 | 17.29 | 17.53 | 17.09 | 17.42 | 17.36 | qfq | 5,981,779 | 103,566,380 | -1.02% |
| 2023-11-27 | 17.90 | 17.90 | 17.02 | 17.60 | 17.54 | qfq | 14,086,378 | 244,826,624 | -1.57% |
| 2023-11-24 | 18.53 | 19.78 | 17.77 | 17.88 | 17.82 | qfq | 21,067,678 | 387,896,385 | -2.83% |
| 2023-11-23 | 17.70 | 18.50 | 17.50 | 18.40 | 18.33 | qfq | 15,152,659 | 274,974,894 | 1.66% |
| 2023-11-22 | 17.71 | 19.18 | 17.70 | 18.10 | 18.03 | qfq | 20,543,850 | 374,900,642 | 1.69% |
| 2023-11-21 | 17.03 | 17.90 | 17.03 | 17.80 | 17.74 | qfq | 10,963,308 | 193,040,321 | 4.34% |
| 2023-11-20 | 16.98 | 17.26 | 16.91 | 17.06 | 17.00 | qfq | 4,090,300 | 70,063,345 | 0.29% |
| 2023-11-17 | 16.83 | 17.16 | 16.71 | 17.01 | 16.95 | qfq | 4,951,904 | 84,115,045 | 1.07% |
| 2023-11-16 | 16.50 | 17.01 | 16.38 | 16.83 | 16.77 | qfq | 5,566,868 | 93,508,830 | 2.19% |
| 2023-11-15 | 16.63 | 16.70 | 16.44 | 16.47 | 16.41 | qfq | 3,258,545 | 53,940,665 | -0.48% |
| 2023-11-14 | 16.63 | 16.80 | 16.43 | 16.55 | 16.49 | qfq | 3,557,230 | 58,891,486 | -0.90% |
| 2023-11-13 | 16.50 | 17.02 | 16.50 | 16.70 | 16.64 | qfq | 5,360,200 | 89,487,762 | 1.27% |
| 2023-11-10 | 16.26 | 16.78 | 16.26 | 16.49 | 16.43 | qfq | 4,710,700 | 77,743,045 | -1.20% |
| 2023-11-09 | 17.47 | 17.50 | 16.60 | 16.69 | 16.63 | qfq | 7,346,970 | 123,939,554 | 0.06% |
| 2023-11-08 | 16.49 | 16.82 | 16.40 | 16.68 | 16.62 | qfq | 4,657,968 | 77,632,407 | 1.34% |
| 2023-11-07 | 16.42 | 16.60 | 16.32 | 16.46 | 16.40 | qfq | 3,970,470 | 65,361,351 | 0.24% |
| 2023-11-06 | 16.01 | 16.45 | 16.00 | 16.42 | 16.36 | qfq | 4,284,989 | 69,925,743 | 3.14% |
| 2023-11-03 | 15.92 | 16.08 | 15.79 | 15.92 | 15.86 | qfq | 3,538,789 | 56,426,406 | 0.76% |
| 2023-11-02 | 15.98 | 16.09 | 15.75 | 15.80 | 15.74 | qfq | 2,910,500 | 46,360,016 | -0.57% |
| 2023-11-01 | 15.87 | 16.04 | 15.65 | 15.89 | 15.83 | qfq | 4,517,780 | 71,780,979 | -0.38% |
| 2023-10-31 | 15.30 | 16.02 | 15.29 | 15.95 | 15.89 | qfq | 9,935,660 | 157,022,703 | 4.25% |
| 2023-10-30 | 14.85 | 15.30 | 14.77 | 15.30 | 15.24 | qfq | 3,631,670 | 54,873,075 | 2.96% |
| 2023-10-27 | 14.78 | 14.91 | 14.50 | 14.86 | 14.81 | qfq | 2,350,800 | 34,683,643 | 0.61% |
| 2023-10-26 | 14.61 | 14.83 | 14.49 | 14.77 | 14.72 | qfq | 2,661,770 | 39,023,782 | 1.10% |
| 2023-10-25 | 14.50 | 14.71 | 14.50 | 14.61 | 14.56 | qfq | 2,370,617 | 34,598,362 | 1.53% |
| 2023-10-24 | 14.09 | 14.50 | 14.00 | 14.39 | 14.34 | qfq | 3,060,940 | 43,888,232 | 2.79% |
| 2023-10-23 | 14.46 | 14.50 | 13.95 | 14.00 | 13.95 | qfq | 2,883,100 | 40,849,967 | -3.25% |
| 2023-10-20 | 14.67 | 14.75 | 14.41 | 14.47 | 14.42 | qfq | 2,250,600 | 32,697,712 | -1.36% |
| 2023-10-19 | 14.77 | 14.94 | 14.50 | 14.67 | 14.62 | qfq | 2,165,470 | 31,931,457 | -0.14% |
| 2023-10-18 | 15.01 | 15.01 | 14.50 | 14.69 | 14.64 | qfq | 2,939,100 | 43,222,192 | -2.13% |
| 2023-10-17 | 15.03 | 15.09 | 14.89 | 15.01 | 14.96 | qfq | 2,125,900 | 31,828,778 | 0.40% |
| 2023-10-16 | 15.19 | 15.28 | 14.91 | 14.95 | 14.90 | qfq | 2,541,300 | 38,211,397 | -1.58% |
| 2023-10-13 | 15.47 | 15.51 | 15.15 | 15.19 | 15.14 | qfq | 2,439,355 | 37,213,189 | -2.38% |
| 2023-10-12 | 15.60 | 15.65 | 15.31 | 15.56 | 15.50 | qfq | 3,046,802 | 47,135,774 | -0.26% |
| 2023-10-11 | 15.30 | 15.70 | 15.12 | 15.60 | 15.54 | qfq | 4,306,902 | 66,766,421 | 1.89% |
| 2023-10-10 | 14.99 | 15.47 | 14.97 | 15.31 | 15.25 | qfq | 3,969,472 | 60,756,968 | 1.93% |
| 2023-10-09 | 15.85 | 15.85 | 14.78 | 15.02 | 14.97 | qfq | 7,708,940 | 116,459,925 | -5.30% |
| 2023-09-28 | 15.69 | 16.06 | 15.63 | 15.86 | 15.80 | qfq | 4,631,500 | 73,318,784 | 1.47% |
| 2023-09-27 | 15.65 | 15.77 | 15.52 | 15.63 | 15.57 | qfq | 3,811,400 | 59,756,172 | -0.38% |
| 2023-09-26 | 16.01 | 16.08 | 15.67 | 15.69 | 15.63 | qfq | 5,435,470 | 85,701,346 | -1.94% |
| 2023-09-25 | 16.59 | 16.79 | 15.92 | 16.00 | 15.94 | qfq | 7,920,136 | 128,315,175 | -4.25% |
| 2023-09-22 | 15.78 | 16.85 | 15.50 | 16.71 | 16.65 | qfq | 9,087,982 | 148,685,606 | 5.56% |
| 2023-09-21 | 16.24 | 16.43 | 15.66 | 15.83 | 15.77 | qfq | 6,711,300 | 106,509,928 | -2.52% |
| 2023-09-20 | 16.99 | 17.15 | 16.20 | 16.24 | 16.18 | qfq | 9,205,340 | 152,729,055 | -5.91% |
| 2023-09-19 | 17.78 | 17.94 | 17.13 | 17.26 | 17.20 | qfq | 10,543,204 | 184,470,569 | -0.80% |
| 2023-09-18 | 16.88 | 17.68 | 16.80 | 17.40 | 17.34 | qfq | 10,992,550 | 191,116,912 | 2.11% |
| 2023-09-15 | 16.38 | 17.88 | 16.36 | 17.04 | 16.98 | qfq | 11,066,680 | 189,483,659 | 4.03% |
| 2023-09-14 | 16.59 | 16.62 | 16.19 | 16.38 | 16.32 | qfq | 3,335,500 | 54,481,019 | -1.27% |
| 2023-09-13 | 16.80 | 16.87 | 16.45 | 16.59 | 16.53 | qfq | 4,135,000 | 68,757,604 | -1.60% |
| 2023-09-12 | 17.09 | 17.20 | 16.80 | 16.86 | 16.80 | qfq | 4,979,900 | 84,153,476 | -1.92% |
| 2023-09-11 | 17.01 | 17.48 | 17.00 | 17.19 | 17.13 | qfq | 7,053,610 | 121,817,931 | 0.76% |
| 2023-09-08 | 16.90 | 17.17 | 16.58 | 17.06 | 17.00 | qfq | 6,867,692 | 115,507,177 | -0.06% |
| 2023-09-07 | 16.80 | 17.37 | 16.72 | 17.07 | 17.01 | qfq | 8,056,363 | 137,838,863 | 0.77% |
| 2023-09-06 | 17.10 | 17.11 | 16.81 | 16.94 | 16.88 | qfq | 6,707,673 | 113,666,378 | -2.02% |
| 2023-09-05 | 17.00 | 17.40 | 16.68 | 17.29 | 17.23 | qfq | 11,038,167 | 188,928,821 | 1.23% |
| 2023-09-04 | 16.85 | 17.55 | 16.68 | 17.08 | 17.02 | qfq | 13,543,494 | 231,878,334 | 1.30% |
| 2023-09-01 | 16.25 | 17.19 | 16.14 | 16.86 | 16.80 | qfq | 12,891,500 | 216,348,178 | 3.69% |
| 2023-08-31 | 16.21 | 16.27 | 16.00 | 16.26 | 16.20 | qfq | 2,740,100 | 44,348,220 | 0.43% |
| 2023-08-30 | 15.99 | 16.26 | 15.99 | 16.19 | 16.13 | qfq | 3,354,300 | 54,162,129 | 1.19% |
| 2023-08-29 | 15.44 | 16.03 | 15.37 | 16.00 | 15.94 | qfq | 4,257,375 | 67,574,855 | 3.36% |
| 2023-08-28 | 15.99 | 16.08 | 15.45 | 15.48 | 15.42 | qfq | 3,421,725 | 53,811,131 | 1.18% |
| 2023-08-25 | 15.78 | 15.79 | 15.21 | 15.30 | 15.24 | qfq | 3,711,666 | 57,460,130 | -3.59% |
| 2023-08-24 | 15.46 | 16.05 | 15.46 | 15.87 | 15.81 | qfq | 5,272,556 | 83,537,204 | 2.65% |
| 2023-08-23 | 15.70 | 15.77 | 15.45 | 15.46 | 15.40 | qfq | 2,124,500 | 33,223,954 | -1.53% |
| 2023-08-22 | 15.72 | 15.93 | 15.40 | 15.70 | 15.64 | qfq | 2,273,700 | 35,525,204 | 0.00% |
| 2023-08-21 | 15.64 | 15.99 | 15.64 | 15.70 | 15.64 | qfq | 1,673,800 | 26,471,251 | 0.06% |
| 2023-08-18 | 16.08 | 16.15 | 15.69 | 15.69 | 15.63 | qfq | 1,955,000 | 31,062,664 | -2.18% |
| 2023-08-17 | 15.65 | 16.08 | 15.50 | 16.04 | 15.98 | qfq | 2,236,100 | 35,540,637 | 2.10% |
| 2023-08-16 | 16.00 | 16.07 | 15.67 | 15.71 | 15.65 | qfq | 2,621,004 | 41,516,400 | -2.12% |
| 2023-08-15 | 16.27 | 16.28 | 15.93 | 16.05 | 15.99 | qfq | 1,542,370 | 24,796,300 | -1.35% |
| 2023-08-14 | 15.75 | 16.28 | 15.69 | 16.27 | 16.21 | qfq | 2,393,400 | 38,339,639 | 1.81% |
| 2023-08-11 | 16.25 | 16.28 | 15.92 | 15.98 | 15.92 | qfq | 2,483,200 | 39,983,316 | -1.66% |
| 2023-08-10 | 16.20 | 16.37 | 16.15 | 16.25 | 16.19 | qfq | 1,575,700 | 25,614,565 | 0.18% |
| 2023-08-09 | 16.45 | 16.46 | 16.19 | 16.22 | 16.16 | qfq | 2,445,300 | 39,875,073 | -1.64% |
| 2023-08-08 | 16.54 | 16.64 | 16.42 | 16.49 | 16.43 | qfq | 2,257,496 | 37,277,766 | -0.30% |
| 2023-08-07 | 16.36 | 16.65 | 16.18 | 16.54 | 16.48 | qfq | 3,310,000 | 54,611,958 | 1.10% |
| 2023-08-04 | 16.21 | 16.42 | 16.21 | 16.36 | 16.30 | qfq | 2,860,195 | 46,760,829 | 0.99% |
| 2023-08-03 | 16.10 | 16.32 | 16.08 | 16.20 | 16.14 | qfq | 2,593,400 | 42,041,293 | -0.12% |
| 2023-08-02 | 16.60 | 16.60 | 16.11 | 16.22 | 16.16 | qfq | 5,563,297 | 90,330,619 | -3.05% |
| 2023-08-01 | 17.50 | 17.50 | 16.70 | 16.73 | 16.67 | qfq | 9,027,500 | 152,249,690 | -4.62% |
| 2023-07-31 | 17.47 | 17.76 | 17.10 | 17.54 | 17.48 | qfq | 6,898,933 | 120,444,273 | 0.92% |
| 2023-07-28 | 17.75 | 17.80 | 17.04 | 17.38 | 17.32 | qfq | 7,173,706 | 125,013,402 | -0.57% |
| 2023-07-27 | 17.80 | 17.88 | 17.32 | 17.48 | 17.42 | qfq | 5,464,600 | 95,913,059 | -0.74% |
| 2023-07-26 | 18.01 | 18.01 | 17.52 | 17.61 | 17.55 | qfq | 4,997,529 | 88,445,209 | -1.73% |
| 2023-07-25 | 17.87 | 18.03 | 17.62 | 17.92 | 17.86 | qfq | 7,687,045 | 137,173,384 | 0.67% |
| 2023-07-24 | 16.90 | 18.50 | 16.75 | 17.80 | 17.74 | qfq | 13,197,682 | 233,721,691 | 5.58% |
| 2023-07-21 | 16.72 | 16.98 | 16.64 | 16.86 | 16.80 | qfq | 3,312,810 | 55,676,520 | 0.72% |
| 2023-07-20 | 16.96 | 17.06 | 16.72 | 16.74 | 16.68 | qfq | 3,108,095 | 52,440,550 | -1.30% |
| 2023-07-19 | 17.09 | 17.24 | 16.66 | 16.96 | 16.90 | qfq | 5,081,284 | 86,162,116 | -1.11% |
| 2023-07-18 | 17.29 | 17.43 | 17.10 | 17.15 | 17.09 | qfq | 3,857,400 | 66,400,470 | -1.38% |