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
京泉华002885.SZ
最近收盘价26.162026-07-17
最近交易日2026-07-17
成交量（股）14,978,316
成交额（元）405,014,993
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.014 | — | — | — | 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 | 28.20 | 28.80 | 25.72 | 26.16 | 26.16 | qfq | 14,978,316 | 405,014,993 | -8.05% |
| 2026-07-16 | 29.28 | 30.04 | 28.04 | 28.45 | 28.45 | qfq | 12,814,570 | 370,661,276 | -4.31% |
| 2026-07-15 | 32.02 | 32.48 | 29.50 | 29.73 | 29.73 | qfq | 13,140,118 | 399,429,379 | -4.86% |
| 2026-07-14 | 31.01 | 32.19 | 29.77 | 31.25 | 31.25 | qfq | 13,904,360 | 429,535,209 | 1.63% |
| 2026-07-13 | 33.99 | 34.86 | 30.68 | 30.75 | 30.75 | qfq | 17,777,500 | 571,303,815 | -9.74% |
| 2026-07-10 | 35.19 | 36.06 | 34.00 | 34.07 | 34.07 | qfq | 18,564,416 | 650,770,162 | -3.84% |
| 2026-07-09 | 34.01 | 35.55 | 32.50 | 35.43 | 35.43 | qfq | 24,042,122 | 814,967,396 | 2.25% |
| 2026-07-08 | 37.98 | 38.78 | 34.65 | 34.65 | 34.65 | qfq | 20,302,951 | 724,764,204 | -10.00% |
| 2026-07-07 | 39.85 | 42.00 | 37.66 | 38.50 | 38.50 | qfq | 21,749,417 | 864,035,929 | -3.10% |
| 2026-07-06 | 40.01 | 43.56 | 39.25 | 39.73 | 39.73 | qfq | 29,699,026 | 1,227,363,547 | 0.28% |
| 2026-07-03 | 39.60 | 41.22 | 38.57 | 39.62 | 39.62 | qfq | 22,127,020 | 881,965,224 | 0.05% |
| 2026-07-02 | 38.42 | 42.42 | 38.01 | 39.60 | 39.60 | qfq | 32,965,374 | 1,322,297,607 | -0.70% |
| 2026-07-01 | 41.60 | 44.95 | 39.27 | 39.88 | 39.88 | qfq | 36,061,369 | 1,520,504,075 | -2.40% |
| 2026-06-30 | 39.01 | 41.15 | 37.70 | 40.86 | 40.86 | qfq | 16,003,899 | 638,480,169 | 5.99% |
| 2026-06-29 | 41.29 | 42.54 | 37.83 | 38.55 | 38.55 | qfq | 23,057,309 | 913,105,827 | -7.11% |
| 2026-06-26 | 42.27 | 45.00 | 40.50 | 41.50 | 41.50 | qfq | 23,177,392 | 980,195,112 | -2.63% |
| 2026-06-25 | 44.33 | 44.88 | 42.00 | 42.62 | 42.62 | qfq | 24,272,154 | 1,045,641,534 | -3.86% |
| 2026-06-24 | 44.38 | 45.31 | 41.31 | 44.33 | 44.33 | qfq | 34,395,802 | 1,495,870,836 | -3.32% |
| 2026-06-23 | 45.60 | 48.50 | 44.69 | 45.85 | 45.85 | qfq | 46,242,417 | 2,148,203,356 | -2.18% |
| 2026-06-22 | 44.04 | 46.87 | 43.50 | 46.87 | 46.87 | qfq | 49,723,243 | 2,267,152,045 | 10.00% |
| 2026-06-18 | 42.36 | 43.31 | 42.00 | 42.61 | 42.61 | qfq | 24,084,525 | 1,028,055,058 | 0.69% |
| 2026-06-17 | 44.16 | 44.99 | 42.04 | 42.32 | 42.32 | qfq | 35,054,325 | 1,504,308,705 | -2.24% |
| 2026-06-16 | 40.15 | 43.29 | 39.87 | 43.29 | 43.29 | qfq | 10,192,351 | 429,773,295 | 10.01% |
| 2026-06-15 | 38.19 | 39.70 | 38.01 | 39.35 | 39.35 | qfq | 13,814,252 | 539,279,736 | 4.88% |
| 2026-06-12 | 39.72 | 39.80 | 37.40 | 37.52 | 37.52 | qfq | 11,255,847 | 432,928,006 | -2.60% |
| 2026-06-11 | 38.99 | 39.73 | 38.02 | 38.52 | 38.52 | qfq | 13,415,494 | 516,296,475 | -2.13% |
| 2026-06-10 | 41.07 | 41.50 | 39.05 | 39.36 | 39.36 | qfq | 13,589,859 | 542,549,877 | -5.88% |
| 2026-06-09 | 40.35 | 42.01 | 39.81 | 41.82 | 41.82 | qfq | 16,595,758 | 682,038,517 | 6.33% |
| 2026-06-08 | 40.11 | 41.48 | 39.05 | 39.33 | 39.33 | qfq | 18,285,903 | 733,837,483 | -5.95% |
| 2026-06-05 | 42.37 | 43.48 | 41.20 | 41.82 | 41.82 | qfq | 18,440,930 | 778,722,536 | -3.84% |
| 2026-06-04 | 42.00 | 44.18 | 41.20 | 43.49 | 43.49 | qfq | 22,569,923 | 974,794,749 | 3.08% |
| 2026-06-03 | 41.80 | 43.41 | 41.23 | 42.19 | 42.19 | qfq | 19,663,445 | 834,370,378 | 1.18% |
| 2026-06-02 | 43.55 | 43.66 | 41.30 | 41.70 | 41.70 | qfq | 25,351,328 | 1,066,688,372 | -3.87% |
| 2026-06-01 | 45.05 | 46.61 | 42.90 | 43.38 | 43.38 | qfq | 23,714,853 | 1,056,874,232 | -1.86% |
| 2026-05-29 | 49.04 | 49.60 | 43.41 | 44.20 | 44.16 | qfq | 34,581,380 | 1,571,791,028 | -7.99% |
| 2026-05-28 | 47.91 | 49.50 | 47.46 | 48.04 | 48.00 | qfq | 21,491,993 | 1,035,504,762 | -0.15% |
| 2026-05-27 | 47.58 | 51.32 | 46.49 | 48.11 | 48.07 | qfq | 30,470,621 | 1,491,473,339 | 1.11% |
| 2026-05-26 | 49.25 | 49.88 | 47.00 | 47.58 | 47.54 | qfq | 26,322,573 | 1,262,831,507 | -6.71% |
| 2026-05-25 | 54.00 | 55.80 | 49.56 | 51.00 | 50.96 | qfq | 41,913,711 | 2,146,430,780 | -5.05% |
| 2026-05-22 | 50.49 | 53.71 | 50.01 | 53.71 | 53.67 | qfq | 29,790,148 | 1,569,510,247 | 9.99% |
| 2026-05-21 | 49.67 | 52.60 | 48.42 | 48.83 | 48.79 | qfq | 44,030,520 | 2,223,722,289 | 1.73% |
| 2026-05-20 | 46.40 | 48.56 | 46.38 | 48.00 | 47.96 | qfq | 27,742,464 | 1,322,986,207 | 3.90% |
| 2026-05-19 | 45.88 | 46.43 | 43.80 | 46.20 | 46.16 | qfq | 27,117,430 | 1,227,817,459 | 0.11% |
| 2026-05-18 | 44.00 | 47.55 | 43.60 | 46.15 | 46.11 | qfq | 31,724,247 | 1,458,021,276 | 6.75% |
| 2026-05-15 | 45.64 | 46.60 | 42.00 | 43.23 | 43.20 | qfq | 32,578,337 | 1,418,375,108 | -3.42% |
| 2026-05-14 | 45.94 | 46.33 | 43.42 | 44.76 | 44.72 | qfq | 46,007,715 | 2,075,394,268 | 5.22% |
| 2026-05-13 | 38.27 | 42.54 | 37.82 | 42.54 | 42.51 | qfq | 15,073,381 | 613,849,694 | 10.01% |
| 2026-05-12 | 38.36 | 39.52 | 37.90 | 38.67 | 38.64 | qfq | 25,033,061 | 965,787,512 | -1.43% |
| 2026-05-11 | 37.52 | 40.87 | 36.80 | 39.23 | 39.20 | qfq | 41,178,165 | 1,602,101,661 | 5.60% |
| 2026-05-08 | 37.02 | 38.18 | 35.80 | 37.15 | 37.12 | qfq | 52,933,985 | 1,952,417,943 | 0.73% |
| 2026-05-07 | 34.09 | 36.88 | 33.80 | 36.88 | 36.85 | qfq | 37,710,893 | 1,353,604,366 | 9.99% |
| 2026-05-06 | 31.16 | 33.93 | 31.16 | 33.53 | 33.50 | qfq | 31,534,212 | 1,031,549,409 | 7.26% |
| 2026-04-30 | 31.21 | 32.00 | 30.77 | 31.26 | 31.24 | qfq | 23,742,681 | 742,500,250 | 1.99% |
| 2026-04-29 | 30.28 | 31.76 | 29.85 | 30.65 | 30.63 | qfq | 27,185,420 | 834,646,141 | 1.93% |
| 2026-04-28 | 29.95 | 30.85 | 29.03 | 30.07 | 30.05 | qfq | 19,401,331 | 581,662,811 | -0.36% |
| 2026-04-27 | 31.00 | 31.66 | 30.18 | 30.18 | 30.16 | qfq | 23,329,946 | 716,814,365 | -2.39% |
| 2026-04-24 | 31.28 | 31.57 | 30.15 | 30.92 | 30.90 | qfq | 23,693,469 | 731,587,918 | -0.51% |
| 2026-04-23 | 30.50 | 33.05 | 30.35 | 31.08 | 31.06 | qfq | 39,537,159 | 1,255,150,357 | 2.14% |
| 2026-04-22 | 29.46 | 30.66 | 28.99 | 30.43 | 30.41 | qfq | 29,117,911 | 871,825,292 | 3.33% |
| 2026-04-21 | 29.30 | 29.80 | 28.72 | 29.45 | 29.43 | qfq | 35,963,111 | 1,052,461,824 | 0.51% |
| 2026-04-20 | 26.71 | 29.30 | 26.65 | 29.30 | 29.28 | qfq | 34,762,688 | 985,556,044 | 9.98% |
| 2026-04-17 | 26.27 | 26.66 | 25.90 | 26.64 | 26.62 | qfq | 19,852,096 | 523,470,614 | 1.29% |
| 2026-04-16 | 26.06 | 26.40 | 25.68 | 26.30 | 26.28 | qfq | 21,527,360 | 563,163,681 | 0.92% |
| 2026-04-15 | 28.39 | 28.39 | 25.77 | 26.06 | 26.04 | qfq | 37,876,089 | 1,002,606,877 | -3.66% |
| 2026-04-14 | 26.90 | 27.05 | 26.90 | 27.05 | 27.03 | qfq | 8,993,012 | 243,084,559 | 10.00% |
| 2026-04-13 | 24.45 | 24.78 | 24.37 | 24.59 | 24.57 | qfq | 8,575,840 | 210,481,380 | -0.89% |
| 2026-04-10 | 24.80 | 25.15 | 24.60 | 24.81 | 24.79 | qfq | 11,946,002 | 297,332,166 | 1.14% |
| 2026-04-09 | 24.15 | 24.83 | 24.03 | 24.53 | 24.51 | qfq | 10,539,593 | 258,494,419 | 0.20% |
| 2026-04-08 | 23.78 | 24.50 | 23.68 | 24.48 | 24.46 | qfq | 12,876,060 | 310,641,294 | 6.48% |
| 2026-04-07 | 22.98 | 23.28 | 22.81 | 22.99 | 22.97 | qfq | 6,698,847 | 154,413,576 | 0.44% |
| 2026-04-03 | 23.65 | 23.65 | 22.72 | 22.89 | 22.87 | qfq | 8,196,033 | 188,480,835 | -1.72% |
| 2026-04-02 | 24.00 | 24.31 | 23.03 | 23.29 | 23.27 | qfq | 10,467,514 | 246,618,199 | -3.76% |
| 2026-04-01 | 24.09 | 24.36 | 23.97 | 24.20 | 24.18 | qfq | 9,079,300 | 219,272,959 | 2.63% |
| 2026-03-31 | 24.52 | 24.65 | 23.58 | 23.58 | 23.56 | qfq | 11,246,041 | 270,136,669 | -3.79% |
| 2026-03-30 | 24.20 | 24.93 | 24.00 | 24.51 | 24.49 | qfq | 9,706,525 | 237,027,902 | -0.69% |
| 2026-03-27 | 24.18 | 25.28 | 23.96 | 24.68 | 24.66 | qfq | 11,883,286 | 292,558,316 | 0.20% |
| 2026-03-26 | 24.39 | 25.36 | 24.23 | 24.63 | 24.61 | qfq | 18,382,894 | 455,680,027 | 0.37% |
| 2026-03-25 | 24.55 | 25.09 | 24.32 | 24.54 | 24.52 | qfq | 12,175,900 | 300,699,663 | 1.07% |
| 2026-03-24 | 24.12 | 24.29 | 23.48 | 24.28 | 24.26 | qfq | 11,183,460 | 267,478,392 | 2.79% |
| 2026-03-23 | 24.47 | 25.05 | 23.40 | 23.62 | 23.60 | qfq | 15,580,255 | 377,010,932 | -6.05% |
| 2026-03-20 | 26.31 | 26.65 | 25.11 | 25.14 | 25.12 | qfq | 14,419,417 | 371,827,235 | -3.90% |
| 2026-03-19 | 27.00 | 27.20 | 26.00 | 26.16 | 26.14 | qfq | 15,321,904 | 405,923,184 | -4.84% |
| 2026-03-18 | 27.21 | 27.70 | 26.96 | 27.49 | 27.47 | qfq | 13,602,100 | 371,467,999 | 1.22% |
| 2026-03-17 | 29.50 | 29.65 | 27.03 | 27.16 | 27.14 | qfq | 20,264,660 | 567,879,043 | -7.40% |
| 2026-03-16 | 29.77 | 29.95 | 28.52 | 29.33 | 29.31 | qfq | 13,628,414 | 396,209,834 | -1.25% |
| 2026-03-13 | 30.95 | 31.15 | 29.22 | 29.70 | 29.68 | qfq | 19,343,435 | 580,086,919 | -4.87% |
| 2026-03-12 | 32.50 | 32.51 | 30.95 | 31.22 | 31.20 | qfq | 20,397,296 | 640,123,229 | -3.76% |
| 2026-03-11 | 33.15 | 33.15 | 32.25 | 32.44 | 32.41 | qfq | 20,078,369 | 653,545,457 | -2.17% |
| 2026-03-10 | 32.88 | 33.48 | 32.30 | 33.16 | 33.13 | qfq | 28,642,523 | 947,266,842 | 2.03% |
| 2026-03-09 | 31.60 | 32.90 | 30.94 | 32.50 | 32.47 | qfq | 29,822,876 | 952,428,607 | -0.76% |
| 2026-03-06 | 32.42 | 33.77 | 32.06 | 32.75 | 32.72 | qfq | 38,322,030 | 1,263,175,128 | 1.39% |
| 2026-03-05 | 32.56 | 32.86 | 31.70 | 32.30 | 32.27 | qfq | 41,199,467 | 1,332,278,246 | 1.19% |
| 2026-03-04 | 28.50 | 31.92 | 28.50 | 31.92 | 31.89 | qfq | 30,048,754 | 932,367,789 | 9.99% |
| 2026-03-03 | 30.48 | 30.65 | 28.90 | 29.02 | 29.00 | qfq | 18,441,307 | 549,840,996 | -4.63% |
| 2026-03-02 | 29.97 | 31.25 | 29.82 | 30.43 | 30.41 | qfq | 16,762,083 | 512,647,777 | -1.39% |
| 2026-02-27 | 30.76 | 31.50 | 30.38 | 30.86 | 30.84 | qfq | 18,847,432 | 581,682,999 | -1.28% |
| 2026-02-26 | 30.26 | 31.51 | 30.02 | 31.26 | 31.24 | qfq | 23,820,756 | 739,758,450 | 3.58% |
| 2026-02-25 | 29.96 | 30.50 | 29.80 | 30.18 | 30.16 | qfq | 19,242,371 | 581,355,147 | 0.73% |
| 2026-02-24 | 30.10 | 30.45 | 29.48 | 29.96 | 29.94 | qfq | 22,463,687 | 673,252,623 | 1.63% |
| 2026-02-13 | 29.17 | 30.75 | 28.95 | 29.48 | 29.46 | qfq | 44,254,173 | 1,322,547,089 | 0.89% |
| 2026-02-12 | 26.53 | 29.22 | 26.36 | 29.22 | 29.20 | qfq | 34,769,355 | 985,886,854 | 10.02% |
| 2026-02-11 | 26.23 | 26.89 | 26.03 | 26.56 | 26.54 | qfq | 9,777,040 | 258,705,344 | 1.26% |
| 2026-02-10 | 26.33 | 26.50 | 26.03 | 26.23 | 26.21 | qfq | 6,202,436 | 162,847,124 | -0.68% |
| 2026-02-09 | 26.50 | 26.59 | 26.11 | 26.41 | 26.39 | qfq | 8,321,897 | 219,390,697 | 1.62% |
| 2026-02-06 | 25.92 | 26.57 | 25.70 | 25.99 | 25.97 | qfq | 9,690,992 | 253,438,608 | -0.80% |
| 2026-02-05 | 27.19 | 27.22 | 26.20 | 26.20 | 26.18 | qfq | 13,769,378 | 364,828,865 | -4.80% |
| 2026-02-04 | 27.15 | 28.98 | 27.07 | 27.52 | 27.50 | qfq | 21,494,940 | 604,799,124 | 0.81% |
| 2026-02-03 | 26.40 | 27.30 | 26.20 | 27.30 | 27.28 | qfq | 14,597,720 | 392,025,888 | 4.00% |
| 2026-02-02 | 26.57 | 27.18 | 26.22 | 26.25 | 26.23 | qfq | 17,679,254 | 472,545,858 | 2.78% |
| 2026-01-30 | 25.55 | 25.87 | 24.72 | 25.54 | 25.52 | qfq | 13,125,541 | 331,145,274 | -1.20% |
| 2026-01-29 | 27.12 | 27.15 | 25.73 | 25.85 | 25.83 | qfq | 20,290,362 | 532,787,596 | -5.66% |
| 2026-01-28 | 28.11 | 28.11 | 27.40 | 27.40 | 27.38 | qfq | 15,154,913 | 419,400,796 | -3.15% |
| 2026-01-27 | 28.52 | 28.56 | 27.30 | 28.29 | 28.27 | qfq | 16,370,006 | 457,940,204 | -1.60% |
| 2026-01-26 | 29.37 | 29.80 | 28.38 | 28.75 | 28.73 | qfq | 20,320,730 | 590,948,573 | -2.87% |
| 2026-01-23 | 29.49 | 30.25 | 29.40 | 29.60 | 29.58 | qfq | 27,509,893 | 819,627,041 | 1.23% |
| 2026-01-22 | 29.83 | 29.99 | 29.08 | 29.24 | 29.22 | qfq | 29,571,335 | 867,387,163 | -2.24% |
| 2026-01-21 | 28.00 | 31.09 | 27.38 | 29.91 | 29.89 | qfq | 47,998,662 | 1,429,815,384 | 5.84% |
| 2026-01-20 | 29.55 | 29.90 | 28.20 | 28.26 | 28.24 | qfq | 33,009,260 | 953,765,572 | -3.75% |
| 2026-01-19 | 27.41 | 29.37 | 27.40 | 29.36 | 29.34 | qfq | 41,225,070 | 1,187,955,232 | 5.99% |
| 2026-01-16 | 29.00 | 29.18 | 27.69 | 27.70 | 27.68 | qfq | 26,228,266 | 743,184,994 | -1.14% |
| 2026-01-15 | 27.72 | 28.48 | 27.31 | 28.02 | 28.00 | qfq | 27,782,637 | 771,788,674 | -0.85% |
| 2026-01-14 | 27.72 | 29.35 | 27.56 | 28.26 | 28.24 | qfq | 47,649,173 | 1,352,158,043 | 1.51% |
| 2026-01-13 | 27.62 | 28.66 | 26.41 | 27.84 | 27.82 | qfq | 46,446,810 | 1,277,476,405 | -0.11% |
| 2026-01-12 | 27.92 | 27.98 | 26.70 | 27.87 | 27.85 | qfq | 32,964,963 | 900,693,239 | 0.58% |
| 2026-01-09 | 28.23 | 28.62 | 27.61 | 27.71 | 27.69 | qfq | 44,153,449 | 1,244,055,187 | 1.69% |
| 2026-01-08 | 26.55 | 27.88 | 26.29 | 27.25 | 27.23 | qfq | 31,782,646 | 862,245,627 | 1.68% |
| 2026-01-07 | 25.80 | 27.09 | 25.78 | 26.80 | 26.78 | qfq | 26,412,540 | 703,978,207 | 3.43% |
| 2026-01-06 | 25.75 | 26.32 | 25.68 | 25.91 | 25.89 | qfq | 16,010,580 | 415,921,241 | 0.62% |
| 2026-01-05 | 25.60 | 25.84 | 25.27 | 25.75 | 25.73 | qfq | 16,504,143 | 422,911,121 | 0.23% |
| 2025-12-31 | 27.06 | 27.15 | 25.55 | 25.69 | 25.67 | qfq | 23,105,788 | 604,953,279 | -5.03% |
| 2025-12-30 | 26.57 | 27.10 | 26.24 | 27.05 | 27.03 | qfq | 16,747,559 | 447,782,968 | 0.52% |
| 2025-12-29 | 27.87 | 27.97 | 26.68 | 26.91 | 26.89 | qfq | 29,628,534 | 802,528,510 | -4.51% |
| 2025-12-26 | 27.48 | 28.56 | 26.96 | 28.18 | 28.16 | qfq | 44,675,942 | 1,245,962,598 | 2.36% |
| 2025-12-25 | 27.90 | 28.12 | 27.40 | 27.53 | 27.51 | qfq | 39,824,188 | 1,101,066,299 | -3.23% |
| 2025-12-24 | 27.00 | 29.48 | 26.83 | 28.45 | 28.43 | qfq | 65,621,274 | 1,871,949,555 | 6.16% |
| 2025-12-23 | 26.20 | 27.43 | 25.51 | 26.80 | 26.78 | qfq | 34,476,181 | 914,033,241 | 1.98% |
| 2025-12-22 | 25.81 | 26.70 | 25.61 | 26.28 | 26.26 | qfq | 27,729,674 | 724,890,936 | 3.06% |
| 2025-12-19 | 26.50 | 27.30 | 25.21 | 25.50 | 25.48 | qfq | 30,629,153 | 790,329,668 | 1.55% |
| 2025-12-18 | 26.11 | 26.11 | 25.09 | 25.11 | 25.09 | qfq | 21,308,335 | 542,489,421 | -4.27% |
| 2025-12-17 | 25.03 | 27.03 | 24.65 | 26.23 | 26.21 | qfq | 27,780,146 | 712,063,363 | 4.05% |
| 2025-12-16 | 26.55 | 26.70 | 24.88 | 25.21 | 25.19 | qfq | 24,228,904 | 618,831,892 | -4.72% |
| 2025-12-15 | 27.42 | 27.80 | 26.46 | 26.46 | 26.44 | qfq | 38,088,095 | 1,030,577,536 | -3.82% |
| 2025-12-12 | 26.80 | 28.30 | 25.65 | 27.51 | 27.49 | qfq | 60,983,622 | 1,653,632,299 | 6.59% |
| 2025-12-11 | 26.49 | 26.94 | 25.81 | 25.81 | 25.79 | qfq | 22,491,741 | 592,425,570 | -1.30% |
| 2025-12-10 | 26.77 | 26.80 | 25.60 | 26.15 | 26.13 | qfq | 26,404,017 | 687,606,968 | -2.57% |
| 2025-12-09 | 26.53 | 27.48 | 26.53 | 26.84 | 26.82 | qfq | 32,628,871 | 875,520,233 | 0.45% |
| 2025-12-08 | 27.01 | 27.20 | 26.26 | 26.72 | 26.70 | qfq | 38,398,384 | 1,028,742,409 | 0.94% |
| 2025-12-05 | 24.09 | 26.47 | 23.79 | 26.47 | 26.45 | qfq | 26,379,758 | 668,507,184 | 10.02% |
| 2025-12-04 | 24.50 | 24.64 | 23.92 | 24.06 | 24.04 | qfq | 12,864,218 | 310,408,781 | -2.27% |
| 2025-12-03 | 25.01 | 25.17 | 24.39 | 24.62 | 24.60 | qfq | 14,332,023 | 354,124,562 | -1.40% |
| 2025-12-02 | 25.50 | 25.50 | 24.83 | 24.97 | 24.95 | qfq | 17,577,626 | 439,569,223 | -2.08% |
| 2025-12-01 | 26.18 | 26.60 | 25.31 | 25.50 | 25.48 | qfq | 26,644,984 | 682,893,548 | -3.23% |
| 2025-11-28 | 25.14 | 27.29 | 25.14 | 26.35 | 26.33 | qfq | 38,861,207 | 1,018,548,801 | 3.78% |
| 2025-11-27 | 26.01 | 26.95 | 25.30 | 25.39 | 25.37 | qfq | 33,235,954 | 869,903,461 | -0.67% |
| 2025-11-26 | 25.31 | 26.24 | 25.00 | 25.56 | 25.54 | qfq | 31,033,234 | 793,987,752 | 2.24% |
| 2025-11-25 | 23.95 | 25.54 | 23.95 | 25.00 | 24.98 | qfq | 28,186,211 | 702,095,368 | 4.56% |
| 2025-11-24 | 24.10 | 24.49 | 23.58 | 23.91 | 23.89 | qfq | 28,941,075 | 691,969,744 | 0.04% |
| 2025-11-21 | 25.01 | 25.57 | 23.85 | 23.90 | 23.88 | qfq | 30,642,812 | 753,007,709 | -9.37% |
| 2025-11-20 | 27.01 | 27.48 | 26.21 | 26.37 | 26.35 | qfq | 20,514,214 | 548,479,985 | -0.75% |
| 2025-11-19 | 27.22 | 27.26 | 26.40 | 26.57 | 26.55 | qfq | 22,622,324 | 604,547,394 | -1.15% |
| 2025-11-18 | 27.41 | 27.58 | 26.69 | 26.88 | 26.86 | qfq | 24,501,031 | 662,555,894 | -2.36% |
| 2025-11-17 | 28.19 | 28.33 | 27.20 | 27.53 | 27.51 | qfq | 28,702,340 | 790,829,151 | -2.38% |
| 2025-11-14 | 29.00 | 29.05 | 27.93 | 28.20 | 28.18 | qfq | 40,691,123 | 1,156,925,161 | -4.34% |
| 2025-11-13 | 29.50 | 29.96 | 28.32 | 29.48 | 29.46 | qfq | 58,813,241 | 1,710,954,875 | -1.83% |
| 2025-11-12 | 31.77 | 32.67 | 30.03 | 30.03 | 30.01 | qfq | 46,006,056 | 1,406,718,452 | -10.01% |
| 2025-11-11 | 33.72 | 35.39 | 31.92 | 33.37 | 33.34 | qfq | 62,703,348 | 2,120,868,224 | -0.83% |
| 2025-11-10 | 35.60 | 36.38 | 32.80 | 33.65 | 33.62 | qfq | 75,001,375 | 2,586,150,744 | -6.42% |
| 2025-11-07 | 34.13 | 37.36 | 33.18 | 35.96 | 35.93 | qfq | 84,719,298 | 3,012,140,142 | 5.89% |
| 2025-11-06 | 33.02 | 35.48 | 31.65 | 33.96 | 33.93 | qfq | 98,896,641 | 3,331,662,509 | 5.30% |
| 2025-11-05 | 28.36 | 32.25 | 27.21 | 32.25 | 32.22 | qfq | 79,993,401 | 2,330,927,707 | 9.99% |
| 2025-11-04 | 29.32 | 29.32 | 27.07 | 29.32 | 29.30 | qfq | 84,201,785 | 2,416,438,568 | 10.02% |
| 2025-11-03 | 25.44 | 26.65 | 24.88 | 26.65 | 26.63 | qfq | 39,768,876 | 1,036,364,475 | 9.99% |
| 2025-10-31 | 24.43 | 26.97 | 24.00 | 24.23 | 24.21 | qfq | 58,287,922 | 1,483,491,973 | -1.18% |
| 2025-10-30 | 25.53 | 26.22 | 24.43 | 24.52 | 24.50 | qfq | 29,681,409 | 749,059,336 | -3.92% |
| 2025-10-29 | 24.55 | 26.28 | 24.55 | 25.52 | 25.50 | qfq | 30,846,360 | 789,150,392 | 3.40% |
| 2025-10-28 | 24.50 | 25.62 | 24.27 | 24.68 | 24.66 | qfq | 26,062,154 | 644,759,071 | 0.49% |
| 2025-10-27 | 24.41 | 25.60 | 24.00 | 24.56 | 24.54 | qfq | 37,019,659 | 920,677,647 | 5.32% |
| 2025-10-24 | 22.90 | 23.95 | 22.55 | 23.32 | 23.30 | qfq | 34,842,234 | 811,123,444 | 5.09% |
| 2025-10-23 | 23.50 | 23.69 | 21.90 | 22.19 | 22.17 | qfq | 43,456,581 | 984,738,529 | -8.34% |
| 2025-10-22 | 24.65 | 25.73 | 23.99 | 24.21 | 24.19 | qfq | 47,022,310 | 1,161,270,565 | -2.77% |
| 2025-10-21 | 24.11 | 26.37 | 23.70 | 24.90 | 24.88 | qfq | 55,918,556 | 1,402,047,348 | 3.88% |
| 2025-10-20 | 24.75 | 24.76 | 23.16 | 23.97 | 23.95 | qfq | 40,451,733 | 966,165,595 | -1.68% |
| 2025-10-17 | 25.99 | 26.78 | 24.13 | 24.38 | 24.36 | qfq | 70,653,625 | 1,787,112,296 | -7.16% |
| 2025-10-16 | 26.26 | 26.26 | 25.55 | 26.26 | 26.24 | qfq | 30,913,798 | 810,096,484 | 10.01% |
| 2025-10-15 | 21.46 | 23.87 | 21.28 | 23.87 | 23.85 | qfq | 47,779,442 | 1,092,477,927 | 10.00% |
| 2025-10-14 | 23.09 | 23.22 | 21.12 | 21.70 | 21.68 | qfq | 63,052,095 | 1,404,419,703 | 2.79% |
| 2025-10-13 | 19.60 | 21.65 | 19.17 | 21.11 | 21.09 | qfq | 51,100,461 | 1,052,032,739 | 2.88% |
| 2025-10-10 | 18.64 | 20.52 | 18.36 | 20.52 | 20.50 | qfq | 29,841,376 | 587,844,224 | 10.03% |
| 2025-10-09 | 19.11 | 19.96 | 18.59 | 18.65 | 18.64 | qfq | 18,889,787 | 359,851,817 | 0.11% |
| 2025-09-30 | 19.08 | 19.43 | 18.55 | 18.63 | 18.62 | qfq | 16,926,949 | 319,528,232 | -1.74% |
| 2025-09-29 | 19.15 | 19.35 | 18.70 | 18.96 | 18.94 | qfq | 20,175,290 | 384,276,654 | -1.04% |
| 2025-09-26 | 18.76 | 19.60 | 18.46 | 19.16 | 19.14 | qfq | 40,631,462 | 772,313,962 | 1.11% |
| 2025-09-25 | 17.41 | 19.35 | 17.31 | 18.95 | 18.93 | qfq | 51,304,976 | 954,516,657 | 7.73% |
| 2025-09-24 | 16.37 | 17.99 | 16.09 | 17.59 | 17.58 | qfq | 51,103,604 | 879,885,511 | 7.52% |
| 2025-09-23 | 15.87 | 16.38 | 15.74 | 16.36 | 16.35 | qfq | 24,297,097 | 391,761,265 | 2.70% |
| 2025-09-22 | 15.74 | 16.05 | 15.67 | 15.93 | 15.92 | qfq | 10,355,553 | 164,568,443 | 1.59% |
| 2025-09-19 | 16.00 | 16.03 | 15.58 | 15.68 | 15.67 | qfq | 9,767,163 | 153,821,093 | -1.38% |
| 2025-09-18 | 15.73 | 16.50 | 15.51 | 15.90 | 15.89 | qfq | 22,218,233 | 356,657,791 | 1.02% |
| 2025-09-17 | 15.66 | 15.90 | 15.58 | 15.74 | 15.73 | qfq | 8,114,080 | 128,057,946 | 0.32% |
| 2025-09-16 | 15.43 | 15.69 | 15.33 | 15.69 | 15.68 | qfq | 8,513,860 | 132,728,754 | 1.82% |
| 2025-09-15 | 15.58 | 15.58 | 15.30 | 15.41 | 15.40 | qfq | 4,988,880 | 76,859,574 | -0.58% |
| 2025-09-12 | 15.65 | 15.73 | 15.49 | 15.50 | 15.49 | qfq | 6,928,020 | 108,033,609 | -1.21% |
| 2025-09-11 | 15.21 | 15.71 | 15.06 | 15.69 | 15.68 | qfq | 10,021,356 | 155,487,014 | 2.95% |
| 2025-09-10 | 15.30 | 15.50 | 15.20 | 15.24 | 15.23 | qfq | 5,397,440 | 82,578,860 | -0.78% |
| 2025-09-09 | 15.50 | 15.63 | 15.28 | 15.36 | 15.35 | qfq | 7,454,247 | 115,113,700 | -1.29% |
| 2025-09-08 | 15.61 | 15.63 | 15.36 | 15.56 | 15.55 | qfq | 9,364,630 | 144,742,378 | 0.84% |
| 2025-09-05 | 14.83 | 15.44 | 14.82 | 15.43 | 15.42 | qfq | 11,315,184 | 172,006,343 | 4.12% |
| 2025-09-04 | 15.01 | 15.25 | 14.60 | 14.82 | 14.81 | qfq | 9,138,477 | 137,175,176 | -0.94% |
| 2025-09-03 | 15.22 | 15.35 | 14.83 | 14.96 | 14.95 | qfq | 7,460,041 | 112,637,066 | -2.22% |
| 2025-09-02 | 15.79 | 15.86 | 15.05 | 15.30 | 15.29 | qfq | 13,064,873 | 199,817,044 | -3.04% |
| 2025-09-01 | 15.75 | 15.92 | 15.65 | 15.78 | 15.77 | qfq | 8,344,815 | 131,490,493 | 0.83% |
| 2025-08-29 | 15.96 | 15.96 | 15.60 | 15.65 | 15.64 | qfq | 10,282,557 | 161,460,160 | -2.07% |
| 2025-08-28 | 15.79 | 16.00 | 15.34 | 15.98 | 15.97 | qfq | 16,667,480 | 261,570,274 | 0.76% |
| 2025-08-27 | 16.20 | 16.39 | 15.76 | 15.86 | 15.85 | qfq | 16,523,100 | 267,569,574 | -1.80% |
| 2025-08-26 | 16.20 | 16.38 | 16.09 | 16.15 | 16.14 | qfq | 11,888,500 | 192,622,342 | 0.06% |
| 2025-08-25 | 16.30 | 16.35 | 16.01 | 16.14 | 16.13 | qfq | 15,008,036 | 242,872,841 | -0.98% |
| 2025-08-22 | 16.38 | 16.50 | 16.25 | 16.30 | 16.29 | qfq | 13,406,074 | 218,959,459 | -1.03% |
| 2025-08-21 | 16.73 | 16.82 | 16.33 | 16.47 | 16.46 | qfq | 12,960,005 | 213,554,264 | -1.55% |
| 2025-08-20 | 16.60 | 16.76 | 16.44 | 16.73 | 16.72 | qfq | 14,944,447 | 248,108,504 | -0.18% |
| 2025-08-19 | 17.23 | 17.23 | 16.67 | 16.76 | 16.75 | qfq | 25,109,758 | 422,786,102 | -1.30% |
| 2025-08-18 | 16.43 | 17.54 | 16.10 | 16.98 | 16.97 | qfq | 44,300,142 | 746,184,270 | 3.41% |
| 2025-08-15 | 15.40 | 16.66 | 15.38 | 16.42 | 16.41 | qfq | 34,564,841 | 556,939,474 | 6.35% |
| 2025-08-14 | 15.99 | 16.00 | 15.38 | 15.44 | 15.43 | qfq | 21,399,750 | 334,878,755 | -3.62% |
| 2025-08-13 | 16.19 | 16.34 | 15.71 | 16.02 | 16.01 | qfq | 24,010,449 | 382,874,193 | -1.11% |
| 2025-08-12 | 16.12 | 16.20 | 15.97 | 16.20 | 16.19 | qfq | 23,047,752 | 370,821,518 | -0.86% |
| 2025-08-11 | 15.88 | 16.39 | 15.72 | 16.34 | 16.33 | qfq | 40,562,037 | 652,708,597 | 4.28% |
| 2025-08-08 | 15.69 | 15.95 | 15.50 | 15.67 | 15.66 | qfq | 31,483,636 | 494,557,745 | 0.00% |
| 2025-08-07 | 16.08 | 16.12 | 15.45 | 15.67 | 15.66 | qfq | 47,473,120 | 744,048,644 | -2.67% |
| 2025-08-06 | 14.64 | 16.10 | 14.59 | 16.10 | 16.09 | qfq | 22,354,237 | 354,106,217 | 9.97% |
| 2025-08-05 | 14.60 | 14.66 | 14.51 | 14.64 | 14.63 | qfq | 7,121,940 | 103,895,824 | 0.27% |
| 2025-08-04 | 14.20 | 14.60 | 14.08 | 14.60 | 14.59 | qfq | 9,530,775 | 137,656,403 | 2.96% |
| 2025-08-01 | 14.04 | 14.43 | 14.04 | 14.18 | 14.17 | qfq | 7,375,075 | 104,755,563 | 0.64% |
| 2025-07-31 | 14.13 | 14.35 | 14.04 | 14.09 | 14.08 | qfq | 5,822,235 | 82,757,256 | -0.91% |
| 2025-07-30 | 14.39 | 14.47 | 14.07 | 14.22 | 14.21 | qfq | 6,666,840 | 94,790,651 | -1.52% |
| 2025-07-29 | 14.38 | 14.46 | 14.17 | 14.44 | 14.43 | qfq | 7,018,260 | 100,367,908 | -0.76% |
| 2025-07-28 | 14.38 | 14.60 | 14.35 | 14.55 | 14.54 | qfq | 6,816,120 | 98,839,104 | 1.18% |
| 2025-07-25 | 14.28 | 14.45 | 14.20 | 14.38 | 14.37 | qfq | 4,719,940 | 67,586,964 | 0.70% |
| 2025-07-24 | 14.16 | 14.30 | 14.14 | 14.28 | 14.27 | qfq | 4,993,870 | 71,142,544 | 0.78% |
| 2025-07-23 | 14.34 | 14.38 | 14.14 | 14.17 | 14.16 | qfq | 6,745,440 | 96,125,256 | -1.67% |
| 2025-07-22 | 14.57 | 14.62 | 14.33 | 14.41 | 14.40 | qfq | 6,458,680 | 93,149,847 | -1.10% |
| 2025-07-21 | 14.38 | 14.58 | 14.37 | 14.57 | 14.56 | qfq | 7,286,940 | 105,543,486 | 0.90% |
| 2025-07-18 | 14.70 | 14.71 | 14.33 | 14.44 | 14.43 | qfq | 9,212,192 | 133,212,686 | -0.89% |
| 2025-07-17 | 14.51 | 14.61 | 14.46 | 14.57 | 14.56 | qfq | 7,670,613 | 111,554,131 | 0.21% |
| 2025-07-16 | 14.66 | 14.79 | 14.48 | 14.54 | 14.53 | qfq | 10,192,240 | 148,849,292 | -1.42% |
| 2025-07-15 | 14.90 | 14.90 | 14.62 | 14.75 | 14.74 | qfq | 15,730,014 | 231,597,906 | -1.01% |
| 2025-07-14 | 14.34 | 15.33 | 14.20 | 14.90 | 14.89 | qfq | 26,021,618 | 386,543,579 | 4.20% |
| 2025-07-11 | 14.42 | 14.47 | 14.20 | 14.30 | 14.29 | qfq | 7,879,305 | 112,762,975 | -1.04% |
| 2025-07-10 | 14.51 | 14.77 | 14.36 | 14.45 | 14.44 | qfq | 11,816,254 | 171,268,611 | -1.16% |
| 2025-07-09 | 14.41 | 14.92 | 14.35 | 14.62 | 14.61 | qfq | 18,077,710 | 264,514,390 | 1.46% |
| 2025-07-08 | 13.97 | 14.55 | 13.90 | 14.41 | 14.40 | qfq | 13,906,050 | 199,151,492 | 3.22% |
| 2025-07-07 | 13.87 | 13.99 | 13.74 | 13.96 | 13.95 | qfq | 4,571,420 | 63,464,104 | 0.87% |
| 2025-07-04 | 14.00 | 14.03 | 13.81 | 13.84 | 13.83 | qfq | 3,928,815 | 54,576,404 | -1.35% |
| 2025-07-03 | 13.95 | 14.06 | 13.94 | 14.03 | 14.02 | qfq | 4,351,460 | 60,954,630 | 0.50% |
| 2025-07-02 | 14.03 | 14.11 | 13.83 | 13.96 | 13.95 | qfq | 4,833,380 | 67,240,435 | -0.50% |
| 2025-07-01 | 14.11 | 14.20 | 13.93 | 14.03 | 14.02 | qfq | 5,297,500 | 74,402,556 | -0.85% |
| 2025-06-30 | 14.00 | 14.20 | 13.93 | 14.15 | 14.14 | qfq | 7,474,619 | 105,398,827 | 2.09% |
| 2025-06-27 | 13.75 | 13.93 | 13.74 | 13.86 | 13.85 | qfq | 4,690,589 | 64,950,547 | 0.80% |
| 2025-06-26 | 13.87 | 13.94 | 13.71 | 13.75 | 13.74 | qfq | 5,539,299 | 76,567,502 | -0.87% |
| 2025-06-25 | 13.88 | 14.00 | 13.68 | 13.87 | 13.86 | qfq | 6,242,295 | 86,249,834 | 0.43% |
| 2025-06-24 | 13.31 | 13.85 | 13.30 | 13.81 | 13.80 | qfq | 8,175,510 | 111,932,256 | 3.99% |
| 2025-06-23 | 13.00 | 13.29 | 12.92 | 13.28 | 13.27 | qfq | 4,261,590 | 56,182,190 | 1.30% |
| 2025-06-20 | 13.11 | 13.39 | 13.06 | 13.11 | 13.10 | qfq | 4,474,140 | 59,062,630 | -0.30% |
| 2025-06-19 | 13.36 | 13.55 | 13.11 | 13.15 | 13.14 | qfq | 4,724,150 | 62,892,583 | -1.57% |
| 2025-06-18 | 13.16 | 13.39 | 13.16 | 13.36 | 13.35 | qfq | 3,667,756 | 48,737,861 | 0.68% |
| 2025-06-17 | 13.30 | 13.40 | 13.16 | 13.27 | 13.26 | qfq | 4,011,930 | 53,132,698 | -0.52% |
| 2025-06-16 | 13.10 | 13.50 | 13.10 | 13.34 | 13.33 | qfq | 4,724,100 | 63,236,176 | 0.53% |
| 2025-06-13 | 13.78 | 13.85 | 13.21 | 13.27 | 13.26 | qfq | 9,647,680 | 129,625,308 | -4.19% |
| 2025-06-12 | 13.76 | 13.96 | 13.74 | 13.85 | 13.84 | qfq | 4,977,300 | 68,985,753 | 0.51% |
| 2025-06-11 | 13.67 | 14.08 | 13.67 | 13.78 | 13.77 | qfq | 6,501,305 | 90,106,824 | 0.80% |
| 2025-06-10 | 13.87 | 13.93 | 13.50 | 13.67 | 13.66 | qfq | 5,134,550 | 70,408,100 | -1.30% |
| 2025-06-09 | 13.84 | 13.94 | 13.80 | 13.85 | 13.84 | qfq | 5,372,950 | 74,460,112 | 0.14% |
| 2025-06-06 | 13.69 | 13.92 | 13.61 | 13.83 | 13.82 | qfq | 6,266,980 | 86,289,598 | 0.80% |
| 2025-06-05 | 13.46 | 13.75 | 13.41 | 13.72 | 13.71 | qfq | 5,779,199 | 78,622,619 | 1.48% |
| 2025-06-04 | 13.27 | 13.58 | 13.21 | 13.52 | 13.51 | qfq | 4,841,450 | 65,320,833 | 2.11% |
| 2025-06-03 | 13.31 | 13.39 | 13.20 | 13.24 | 13.23 | qfq | 3,146,840 | 41,789,322 | -0.30% |
| 2025-05-30 | 13.61 | 13.66 | 13.26 | 13.28 | 13.27 | qfq | 4,868,180 | 65,040,621 | -2.99% |
| 2025-05-29 | 13.21 | 13.71 | 13.20 | 13.69 | 13.66 | qfq | 6,294,625 | 85,231,507 | 3.32% |
| 2025-05-28 | 13.44 | 13.49 | 13.20 | 13.25 | 13.22 | qfq | 3,611,280 | 48,059,125 | -0.67% |
| 2025-05-27 | 13.40 | 13.45 | 13.22 | 13.34 | 13.31 | qfq | 2,994,480 | 39,937,223 | -0.97% |
| 2025-05-26 | 13.27 | 13.49 | 13.20 | 13.47 | 13.44 | qfq | 3,621,850 | 48,486,582 | 1.51% |
| 2025-05-23 | 13.49 | 13.62 | 13.25 | 13.27 | 13.24 | qfq | 4,815,080 | 64,735,290 | -1.63% |
| 2025-05-22 | 13.66 | 13.87 | 13.49 | 13.49 | 13.46 | qfq | 5,006,960 | 68,387,917 | -1.03% |
| 2025-05-21 | 13.73 | 13.73 | 13.55 | 13.63 | 13.60 | qfq | 3,456,320 | 47,055,337 | -0.66% |
| 2025-05-20 | 13.61 | 13.73 | 13.46 | 13.72 | 13.69 | qfq | 3,886,200 | 52,985,835 | 0.73% |
| 2025-05-19 | 13.46 | 13.62 | 13.32 | 13.62 | 13.59 | qfq | 4,112,575 | 55,553,863 | 1.19% |
| 2025-05-16 | 13.34 | 13.62 | 13.18 | 13.46 | 13.43 | qfq | 5,226,300 | 70,531,760 | 1.28% |
| 2025-05-15 | 13.50 | 13.53 | 13.19 | 13.29 | 13.26 | qfq | 7,839,401 | 104,314,502 | -3.20% |
| 2025-05-14 | 13.85 | 13.94 | 13.67 | 13.73 | 13.70 | qfq | 5,313,359 | 73,071,992 | -0.87% |
| 2025-05-13 | 14.01 | 14.06 | 13.80 | 13.85 | 13.82 | qfq | 4,423,350 | 61,595,439 | -0.22% |
| 2025-05-12 | 13.78 | 13.90 | 13.75 | 13.88 | 13.85 | qfq | 4,926,770 | 68,173,703 | 1.54% |
| 2025-05-09 | 13.74 | 13.79 | 13.55 | 13.67 | 13.64 | qfq | 4,540,730 | 62,000,263 | -0.73% |
| 2025-05-08 | 13.54 | 13.79 | 13.46 | 13.77 | 13.74 | qfq | 5,554,890 | 76,229,886 | 1.40% |
| 2025-05-07 | 13.70 | 13.78 | 13.41 | 13.58 | 13.55 | qfq | 7,709,630 | 104,737,414 | 0.67% |
| 2025-05-06 | 13.05 | 13.50 | 13.05 | 13.49 | 13.46 | qfq | 9,356,370 | 124,991,405 | 3.77% |
| 2025-04-30 | 12.80 | 13.05 | 12.72 | 13.00 | 12.97 | qfq | 7,361,674 | 95,340,486 | 1.72% |
| 2025-04-29 | 12.50 | 12.84 | 12.48 | 12.78 | 12.75 | qfq | 6,706,370 | 85,518,416 | 1.67% |
| 2025-04-28 | 12.64 | 12.80 | 12.53 | 12.57 | 12.54 | qfq | 6,789,590 | 85,852,515 | 1.05% |
| 2025-04-25 | 12.48 | 12.60 | 12.35 | 12.44 | 12.41 | qfq | 4,292,240 | 53,588,808 | -0.40% |
| 2025-04-24 | 12.65 | 12.69 | 12.41 | 12.49 | 12.46 | qfq | 5,757,652 | 72,121,606 | -1.81% |
| 2025-04-23 | 12.93 | 12.93 | 12.65 | 12.72 | 12.69 | qfq | 6,654,752 | 84,967,617 | -0.31% |
| 2025-04-22 | 12.89 | 13.00 | 12.72 | 12.76 | 12.73 | qfq | 7,587,450 | 97,265,286 | -1.69% |
| 2025-04-21 | 12.86 | 12.99 | 12.57 | 12.98 | 12.95 | qfq | 10,890,400 | 139,722,352 | 3.26% |
| 2025-04-18 | 12.50 | 12.59 | 12.23 | 12.57 | 12.54 | qfq | 7,250,480 | 90,031,172 | 1.05% |
| 2025-04-17 | 12.44 | 12.85 | 12.34 | 12.44 | 12.41 | qfq | 10,834,556 | 135,659,042 | 0.32% |
| 2025-04-16 | 12.53 | 12.65 | 12.26 | 12.40 | 12.37 | qfq | 6,907,142 | 85,689,821 | -0.80% |
| 2025-04-15 | 12.17 | 12.57 | 12.12 | 12.50 | 12.47 | qfq | 9,229,041 | 114,167,892 | 2.54% |
| 2025-04-14 | 12.40 | 12.48 | 12.05 | 12.19 | 12.16 | qfq | 6,019,280 | 73,919,965 | 1.25% |
| 2025-04-11 | 11.74 | 12.18 | 11.66 | 12.04 | 12.01 | qfq | 7,067,480 | 84,983,914 | 1.18% |
| 2025-04-10 | 11.62 | 12.09 | 11.62 | 11.90 | 11.87 | qfq | 11,387,620 | 135,648,147 | 4.29% |
| 2025-04-09 | 10.90 | 11.46 | 10.08 | 11.41 | 11.38 | qfq | 11,441,358 | 124,673,339 | 2.24% |
| 2025-04-08 | 11.88 | 12.05 | 10.93 | 11.16 | 11.13 | qfq | 15,547,860 | 176,476,843 | -8.07% |
| 2025-04-07 | 12.28 | 12.68 | 12.14 | 12.14 | 12.11 | qfq | 7,135,320 | 87,228,797 | -10.01% |
| 2025-04-03 | 13.46 | 13.72 | 13.36 | 13.49 | 13.46 | qfq | 6,044,420 | 81,682,649 | -1.46% |
| 2025-04-02 | 13.78 | 13.93 | 13.63 | 13.69 | 13.66 | qfq | 5,715,720 | 78,683,825 | -0.65% |
| 2025-04-01 | 13.75 | 13.97 | 13.75 | 13.78 | 13.75 | qfq | 6,875,140 | 95,314,936 | 0.51% |
| 2025-03-31 | 13.89 | 14.06 | 13.33 | 13.71 | 13.68 | qfq | 11,654,154 | 158,585,696 | -2.14% |
| 2025-03-28 | 14.20 | 14.36 | 14.01 | 14.01 | 13.98 | qfq | 6,958,439 | 98,489,743 | -1.34% |
| 2025-03-27 | 14.35 | 14.39 | 14.00 | 14.20 | 14.17 | qfq | 9,354,352 | 132,841,588 | -1.46% |
| 2025-03-26 | 14.18 | 14.49 | 14.17 | 14.41 | 14.38 | qfq | 8,660,036 | 124,543,661 | 0.91% |
| 2025-03-25 | 14.61 | 14.76 | 14.22 | 14.28 | 14.25 | qfq | 13,443,303 | 194,012,406 | -3.25% |
| 2025-03-24 | 15.21 | 15.32 | 14.35 | 14.76 | 14.72 | qfq | 21,946,418 | 325,243,848 | -5.02% |
| 2025-03-21 | 15.12 | 15.82 | 14.66 | 15.54 | 15.50 | qfq | 34,470,573 | 525,297,025 | 0.65% |
| 2025-03-20 | 15.95 | 16.16 | 15.41 | 15.44 | 15.40 | qfq | 38,012,129 | 601,088,121 | -6.37% |
| 2025-03-19 | 17.00 | 18.00 | 16.01 | 16.49 | 16.45 | qfq | 68,411,408 | 1,149,816,426 | 0.00% |
| 2025-03-18 | 16.49 | 16.49 | 16.48 | 16.49 | 16.45 | qfq | 15,565,268 | 256,671,239 | 10.01% |
| 2025-03-17 | 15.10 | 15.24 | 14.92 | 14.99 | 14.95 | qfq | 17,399,686 | 261,609,706 | -0.99% |
| 2025-03-14 | 14.93 | 15.77 | 14.57 | 15.14 | 15.10 | qfq | 26,778,305 | 404,114,704 | 1.75% |
| 2025-03-13 | 14.80 | 14.97 | 14.41 | 14.88 | 14.84 | qfq | 17,314,720 | 254,651,151 | 0.00% |
| 2025-03-12 | 14.86 | 15.02 | 14.70 | 14.88 | 14.84 | qfq | 21,007,660 | 312,723,941 | -0.40% |
| 2025-03-11 | 14.30 | 15.08 | 14.20 | 14.94 | 14.90 | qfq | 23,298,469 | 339,769,000 | 3.61% |
| 2025-03-10 | 14.35 | 14.51 | 14.23 | 14.42 | 14.39 | qfq | 18,912,439 | 272,247,217 | 1.26% |
| 2025-03-07 | 14.53 | 14.91 | 14.17 | 14.24 | 14.21 | qfq | 40,458,837 | 586,711,609 | -4.69% |
| 2025-03-06 | 13.59 | 14.94 | 13.59 | 14.94 | 14.90 | qfq | 37,108,153 | 546,499,998 | 10.01% |
| 2025-03-05 | 13.65 | 13.71 | 13.40 | 13.58 | 13.55 | qfq | 5,894,880 | 79,665,034 | -0.88% |
| 2025-03-04 | 13.29 | 13.70 | 13.20 | 13.70 | 13.67 | qfq | 7,043,920 | 95,572,893 | 1.86% |
| 2025-03-03 | 13.30 | 13.80 | 13.25 | 13.45 | 13.42 | qfq | 8,467,839 | 114,582,006 | 0.22% |
| 2025-02-28 | 14.12 | 14.28 | 13.37 | 13.42 | 13.39 | qfq | 14,847,175 | 203,822,154 | -3.66% |
| 2025-02-27 | 13.79 | 14.28 | 13.61 | 13.93 | 13.90 | qfq | 14,828,447 | 205,072,357 | 0.87% |
| 2025-02-26 | 13.77 | 13.97 | 13.72 | 13.81 | 13.78 | qfq | 6,731,337 | 92,930,637 | 0.07% |
| 2025-02-25 | 13.61 | 14.10 | 13.52 | 13.80 | 13.77 | qfq | 8,049,240 | 111,225,850 | -0.22% |
| 2025-02-24 | 13.96 | 13.96 | 13.61 | 13.83 | 13.80 | qfq | 7,715,053 | 106,152,822 | -0.36% |
| 2025-02-21 | 13.73 | 13.96 | 13.57 | 13.88 | 13.85 | qfq | 11,902,600 | 164,385,392 | 2.06% |
| 2025-02-20 | 13.44 | 13.60 | 13.38 | 13.60 | 13.57 | qfq | 6,518,120 | 88,064,457 | 1.27% |
| 2025-02-19 | 13.25 | 13.43 | 13.13 | 13.43 | 13.40 | qfq | 6,068,193 | 81,043,921 | 2.28% |
| 2025-02-18 | 13.59 | 13.61 | 13.07 | 13.13 | 13.10 | qfq | 6,845,697 | 91,385,483 | -2.81% |
| 2025-02-17 | 13.40 | 13.65 | 13.31 | 13.51 | 13.48 | qfq | 7,031,095 | 95,193,565 | 0.75% |
| 2025-02-14 | 13.50 | 13.68 | 13.40 | 13.41 | 13.38 | qfq | 8,153,100 | 110,046,529 | -1.25% |
| 2025-02-13 | 13.95 | 14.02 | 13.55 | 13.58 | 13.55 | qfq | 10,665,340 | 146,403,343 | -2.79% |
| 2025-02-12 | 13.53 | 13.99 | 13.47 | 13.97 | 13.94 | qfq | 11,085,353 | 153,352,063 | 3.02% |
| 2025-02-11 | 13.46 | 13.65 | 13.22 | 13.56 | 13.53 | qfq | 10,667,286 | 143,909,612 | 1.19% |
| 2025-02-10 | 13.25 | 13.40 | 13.22 | 13.40 | 13.37 | qfq | 9,432,826 | 125,704,847 | 0.90% |
| 2025-02-07 | 13.22 | 13.42 | 13.01 | 13.28 | 13.25 | qfq | 13,076,420 | 173,262,444 | 1.30% |
| 2025-02-06 | 12.70 | 13.12 | 12.63 | 13.11 | 13.08 | qfq | 12,647,780 | 163,831,649 | 3.31% |
| 2025-02-05 | 12.63 | 12.74 | 12.46 | 12.69 | 12.66 | qfq | 6,934,320 | 87,657,874 | 1.68% |
| 2025-01-27 | 13.06 | 13.10 | 12.48 | 12.48 | 12.45 | qfq | 10,161,535 | 128,961,758 | -4.00% |
| 2025-01-24 | 12.73 | 13.11 | 12.70 | 13.00 | 12.97 | qfq | 9,895,557 | 127,888,890 | 2.69% |
| 2025-01-23 | 13.00 | 13.20 | 12.64 | 12.66 | 12.63 | qfq | 10,532,200 | 136,082,439 | -1.48% |
| 2025-01-22 | 12.90 | 13.28 | 12.80 | 12.85 | 12.82 | qfq | 8,730,404 | 113,128,095 | -1.15% |
| 2025-01-21 | 12.94 | 13.09 | 12.71 | 13.00 | 12.97 | qfq | 12,073,815 | 155,742,133 | 1.09% |
| 2025-01-20 | 12.48 | 13.33 | 12.39 | 12.86 | 12.83 | qfq | 20,538,589 | 265,098,192 | 4.05% |
| 2025-01-17 | 12.42 | 12.54 | 12.17 | 12.36 | 12.33 | qfq | 12,080,135 | 148,834,398 | -1.59% |
| 2025-01-16 | 12.44 | 12.94 | 12.36 | 12.56 | 12.53 | qfq | 15,920,210 | 201,216,789 | 1.78% |
| 2025-01-15 | 12.94 | 12.95 | 12.28 | 12.34 | 12.31 | qfq | 17,570,730 | 219,766,306 | -4.71% |
| 2025-01-14 | 12.38 | 12.97 | 12.38 | 12.95 | 12.92 | qfq | 19,911,995 | 253,702,262 | 5.54% |
| 2025-01-13 | 12.53 | 12.98 | 12.27 | 12.27 | 12.24 | qfq | 19,412,503 | 241,408,228 | -9.98% |
| 2025-01-10 | 14.78 | 14.98 | 13.63 | 13.63 | 13.60 | qfq | 25,978,206 | 373,589,548 | -9.97% |
| 2025-01-09 | 15.46 | 15.79 | 15.05 | 15.14 | 15.10 | qfq | 28,293,192 | 434,067,078 | -4.12% |
| 2025-01-08 | 15.55 | 16.27 | 15.34 | 15.79 | 15.75 | qfq | 34,184,449 | 538,534,475 | -1.13% |
| 2025-01-07 | 15.15 | 16.06 | 14.64 | 15.97 | 15.93 | qfq | 46,230,170 | 715,543,414 | 2.63% |
| 2025-01-06 | 14.70 | 15.57 | 14.00 | 15.56 | 15.52 | qfq | 37,484,037 | 564,016,872 | 4.08% |
| 2025-01-03 | 14.28 | 15.00 | 14.00 | 14.95 | 14.91 | qfq | 30,965,573 | 455,880,667 | 3.25% |
| 2025-01-02 | 14.48 | 15.20 | 13.83 | 14.48 | 14.45 | qfq | 19,580,736 | 285,871,906 | 1.61% |
| 2024-12-31 | 14.81 | 14.95 | 14.10 | 14.25 | 14.22 | qfq | 15,954,723 | 231,030,937 | -4.87% |
| 2024-12-30 | 14.66 | 15.11 | 14.35 | 14.98 | 14.94 | qfq | 24,078,505 | 359,527,798 | 1.56% |
| 2024-12-27 | 14.30 | 14.99 | 14.21 | 14.75 | 14.71 | qfq | 22,718,122 | 332,733,203 | 2.15% |
| 2024-12-26 | 13.75 | 14.88 | 13.44 | 14.44 | 14.41 | qfq | 19,014,164 | 273,363,082 | 5.40% |
| 2024-12-25 | 14.08 | 14.20 | 13.44 | 13.70 | 13.67 | qfq | 10,417,880 | 142,919,184 | -3.39% |
| 2024-12-24 | 13.80 | 14.96 | 13.74 | 14.18 | 14.15 | qfq | 12,698,123 | 179,371,939 | 2.83% |
| 2024-12-23 | 14.19 | 14.79 | 13.60 | 13.79 | 13.76 | qfq | 17,107,475 | 242,393,928 | -4.57% |
| 2024-12-20 | 13.76 | 15.25 | 13.70 | 14.45 | 14.42 | qfq | 26,204,852 | 383,064,229 | 4.26% |
| 2024-12-19 | 13.20 | 13.88 | 13.18 | 13.86 | 13.83 | qfq | 8,767,593 | 119,222,619 | 4.05% |
| 2024-12-18 | 13.12 | 13.46 | 12.91 | 13.32 | 13.29 | qfq | 3,908,200 | 51,802,905 | 0.83% |
| 2024-12-17 | 13.61 | 13.86 | 13.20 | 13.21 | 13.18 | qfq | 5,896,533 | 79,622,922 | -3.22% |
| 2024-12-16 | 13.71 | 13.93 | 13.55 | 13.65 | 13.62 | qfq | 4,866,761 | 67,002,407 | -0.44% |
| 2024-12-13 | 13.85 | 14.01 | 13.64 | 13.71 | 13.68 | qfq | 6,200,400 | 85,527,311 | -1.65% |
| 2024-12-12 | 14.00 | 14.05 | 13.75 | 13.94 | 13.91 | qfq | 6,626,460 | 92,157,913 | 0.50% |
| 2024-12-11 | 13.64 | 13.88 | 13.56 | 13.87 | 13.84 | qfq | 7,810,108 | 107,220,310 | 1.54% |
| 2024-12-10 | 13.80 | 13.91 | 13.65 | 13.66 | 13.63 | qfq | 8,082,080 | 111,324,270 | 1.19% |
| 2024-12-09 | 13.52 | 13.64 | 13.39 | 13.50 | 13.47 | qfq | 4,209,020 | 56,943,966 | -0.44% |
| 2024-12-06 | 13.40 | 13.60 | 13.37 | 13.56 | 13.53 | qfq | 4,898,533 | 66,217,675 | 0.67% |
| 2024-12-05 | 13.42 | 13.61 | 13.30 | 13.47 | 13.44 | qfq | 3,894,840 | 52,445,100 | 0.67% |
| 2024-12-04 | 13.54 | 13.63 | 13.30 | 13.38 | 13.35 | qfq | 4,735,940 | 63,777,596 | -1.62% |
| 2024-12-03 | 13.65 | 13.73 | 13.44 | 13.60 | 13.57 | qfq | 5,101,940 | 69,297,753 | -0.44% |
| 2024-12-02 | 13.58 | 13.72 | 13.46 | 13.66 | 13.63 | qfq | 6,597,120 | 89,863,606 | 1.11% |
| 2024-11-29 | 13.44 | 13.56 | 13.13 | 13.51 | 13.48 | qfq | 8,181,100 | 109,594,834 | 0.07% |
| 2024-11-28 | 13.18 | 13.91 | 13.11 | 13.50 | 13.47 | qfq | 9,415,180 | 127,514,977 | 2.43% |
| 2024-11-27 | 13.00 | 13.19 | 12.68 | 13.18 | 13.15 | qfq | 5,485,942 | 70,743,137 | 0.76% |
| 2024-11-26 | 13.15 | 13.35 | 13.02 | 13.08 | 13.05 | qfq | 4,071,780 | 53,700,540 | -0.68% |
| 2024-11-25 | 13.00 | 13.17 | 12.87 | 13.17 | 13.14 | qfq | 5,370,900 | 70,025,090 | 1.62% |
| 2024-11-22 | 13.56 | 13.66 | 12.94 | 12.96 | 12.93 | qfq | 6,953,920 | 92,815,183 | -4.64% |
| 2024-11-21 | 13.53 | 13.72 | 13.40 | 13.59 | 13.56 | qfq | 5,319,323 | 72,203,042 | -0.15% |
| 2024-11-20 | 13.51 | 13.69 | 13.30 | 13.61 | 13.58 | qfq | 7,480,339 | 101,153,446 | 1.19% |
| 2024-11-19 | 13.15 | 13.48 | 13.03 | 13.45 | 13.42 | qfq | 7,303,681 | 97,196,509 | 2.59% |
| 2024-11-18 | 14.04 | 14.20 | 13.02 | 13.11 | 13.08 | qfq | 11,712,174 | 157,321,803 | -7.68% |
| 2024-11-15 | 14.01 | 15.10 | 13.95 | 14.20 | 14.17 | qfq | 12,562,969 | 182,051,900 | 0.28% |
| 2024-11-14 | 14.60 | 14.86 | 14.14 | 14.16 | 14.13 | qfq | 7,966,735 | 115,416,214 | -3.61% |
| 2024-11-13 | 14.80 | 14.87 | 14.31 | 14.69 | 14.65 | qfq | 9,399,793 | 137,282,367 | -1.48% |
| 2024-11-12 | 14.91 | 15.39 | 14.73 | 14.91 | 14.87 | qfq | 14,990,913 | 224,324,242 | 0.34% |
| 2024-11-11 | 14.50 | 14.91 | 14.50 | 14.86 | 14.82 | qfq | 11,491,946 | 170,133,409 | 0.75% |
| 2024-11-08 | 14.91 | 15.19 | 14.64 | 14.75 | 14.71 | qfq | 13,586,790 | 202,213,026 | -0.94% |
| 2024-11-07 | 14.89 | 14.97 | 14.55 | 14.89 | 14.85 | qfq | 15,038,029 | 222,117,614 | -0.67% |
| 2024-11-06 | 14.50 | 15.35 | 14.14 | 14.99 | 14.95 | qfq | 26,736,656 | 395,296,285 | 2.95% |
| 2024-11-05 | 14.41 | 14.70 | 14.34 | 14.56 | 14.53 | qfq | 15,833,965 | 230,375,942 | 0.41% |
| 2024-11-04 | 13.71 | 14.50 | 13.71 | 14.50 | 14.47 | qfq | 13,472,892 | 192,504,649 | 4.84% |
| 2024-11-01 | 14.00 | 14.33 | 13.55 | 13.83 | 13.80 | qfq | 13,262,300 | 184,959,250 | -2.33% |
| 2024-10-31 | 14.18 | 14.52 | 13.99 | 14.16 | 14.13 | qfq | 15,915,061 | 226,211,217 | -0.07% |
| 2024-10-30 | 13.73 | 14.47 | 13.73 | 14.17 | 14.14 | qfq | 11,815,714 | 167,054,285 | 0.71% |
| 2024-10-29 | 14.91 | 15.06 | 14.03 | 14.07 | 14.04 | qfq | 22,110,759 | 320,669,501 | -6.88% |
| 2024-10-28 | 15.00 | 15.28 | 14.58 | 15.11 | 15.07 | qfq | 24,336,239 | 363,346,701 | -1.88% |
| 2024-10-25 | 14.40 | 15.78 | 14.13 | 15.40 | 15.36 | qfq | 36,216,592 | 536,029,191 | 6.94% |
| 2024-10-24 | 13.56 | 14.96 | 13.18 | 14.40 | 14.37 | qfq | 32,886,329 | 463,529,865 | 4.05% |
| 2024-10-23 | 13.40 | 14.67 | 13.40 | 13.84 | 13.81 | qfq | 28,229,315 | 397,695,209 | 3.75% |
| 2024-10-22 | 12.71 | 13.48 | 12.62 | 13.34 | 13.31 | qfq | 15,986,887 | 209,205,919 | 4.46% |
| 2024-10-21 | 12.80 | 13.06 | 12.63 | 12.77 | 12.74 | qfq | 11,768,430 | 150,931,194 | 0.47% |
| 2024-10-18 | 12.26 | 12.88 | 12.26 | 12.71 | 12.68 | qfq | 11,477,198 | 144,813,268 | 3.25% |
| 2024-10-17 | 12.57 | 12.66 | 12.31 | 12.31 | 12.28 | qfq | 6,958,782 | 86,870,014 | -0.24% |
| 2024-10-16 | 12.50 | 12.71 | 12.25 | 12.34 | 12.31 | qfq | 9,390,903 | 116,979,853 | -3.14% |
| 2024-10-15 | 13.01 | 13.26 | 12.73 | 12.74 | 12.71 | qfq | 10,454,960 | 136,093,886 | -3.19% |
| 2024-10-14 | 12.93 | 13.24 | 12.40 | 13.16 | 13.13 | qfq | 16,394,636 | 209,716,104 | -0.53% |
| 2024-10-11 | 12.80 | 13.80 | 12.14 | 13.23 | 13.20 | qfq | 19,019,367 | 246,847,695 | 2.72% |
| 2024-10-10 | 13.00 | 13.27 | 12.60 | 12.88 | 12.85 | qfq | 9,843,668 | 127,782,593 | -0.23% |
| 2024-10-09 | 13.88 | 14.16 | 12.91 | 12.91 | 12.88 | qfq | 16,556,274 | 224,071,416 | -9.85% |
| 2024-10-08 | 14.65 | 14.65 | 13.32 | 14.32 | 14.29 | qfq | 24,237,923 | 341,531,679 | 7.51% |
| 2024-09-30 | 12.57 | 13.32 | 12.16 | 13.32 | 13.29 | qfq | 24,706,923 | 317,627,786 | 9.99% |
| 2024-09-27 | 11.69 | 12.30 | 11.47 | 12.11 | 12.08 | qfq | 20,056,629 | 237,655,511 | 5.03% |
| 2024-09-26 | 11.39 | 11.55 | 11.18 | 11.53 | 11.50 | qfq | 14,274,645 | 162,075,364 | 1.14% |
| 2024-09-25 | 11.23 | 11.44 | 11.15 | 11.40 | 11.37 | qfq | 17,098,702 | 193,598,107 | 1.51% |
| 2024-09-24 | 11.25 | 11.30 | 10.84 | 11.23 | 11.20 | qfq | 14,364,075 | 159,290,610 | 0.00% |
| 2024-09-23 | 11.30 | 11.48 | 11.13 | 11.23 | 11.20 | qfq | 11,559,380 | 130,020,379 | -0.88% |
| 2024-09-20 | 10.91 | 11.55 | 10.77 | 11.33 | 11.30 | qfq | 17,228,822 | 192,459,035 | 4.42% |
| 2024-09-19 | 10.69 | 10.89 | 10.63 | 10.85 | 10.82 | qfq | 5,235,520 | 56,427,762 | 1.88% |
| 2024-09-18 | 10.79 | 10.83 | 10.50 | 10.65 | 10.62 | qfq | 5,976,715 | 63,469,677 | -1.39% |
| 2024-09-13 | 11.05 | 11.09 | 10.76 | 10.80 | 10.77 | qfq | 8,323,302 | 90,557,488 | -2.35% |
| 2024-09-12 | 10.99 | 11.25 | 10.95 | 11.06 | 11.03 | qfq | 9,970,924 | 110,487,752 | 0.91% |
| 2024-09-11 | 10.97 | 11.16 | 10.86 | 10.96 | 10.93 | qfq | 6,428,782 | 70,692,264 | -0.72% |
| 2024-09-10 | 10.80 | 11.05 | 10.65 | 11.04 | 11.01 | qfq | 7,599,390 | 82,738,701 | 1.66% |
| 2024-09-09 | 10.67 | 11.04 | 10.61 | 10.86 | 10.83 | qfq | 8,908,060 | 97,027,489 | 1.88% |
| 2024-09-06 | 11.04 | 11.04 | 10.66 | 10.66 | 10.63 | qfq | 8,396,322 | 90,737,273 | -3.53% |
| 2024-09-05 | 10.98 | 11.08 | 10.88 | 11.05 | 11.02 | qfq | 7,676,927 | 84,363,811 | 0.73% |
| 2024-09-04 | 10.91 | 11.20 | 10.78 | 10.97 | 10.94 | qfq | 11,753,465 | 128,918,623 | -0.72% |
| 2024-09-03 | 10.59 | 11.34 | 10.59 | 11.05 | 11.02 | qfq | 14,775,410 | 162,066,784 | 2.13% |
| 2024-09-02 | 10.72 | 11.15 | 10.70 | 10.82 | 10.79 | qfq | 12,829,762 | 140,164,132 | 0.28% |
| 2024-08-30 | 10.75 | 10.95 | 10.62 | 10.79 | 10.76 | qfq | 13,745,120 | 148,955,643 | 1.41% |
| 2024-08-29 | 10.50 | 11.11 | 10.48 | 10.64 | 10.61 | qfq | 14,061,480 | 150,309,735 | -0.09% |
| 2024-08-28 | 10.28 | 10.97 | 10.06 | 10.65 | 10.62 | qfq | 12,211,995 | 128,540,719 | 4.11% |
| 2024-08-27 | 10.16 | 10.28 | 10.08 | 10.23 | 10.21 | qfq | 6,869,820 | 70,061,476 | 0.59% |
| 2024-08-26 | 9.73 | 10.31 | 9.73 | 10.17 | 10.15 | qfq | 9,715,038 | 98,195,052 | 4.52% |
| 2024-08-23 | 9.60 | 9.79 | 9.41 | 9.73 | 9.71 | qfq | 4,876,915 | 47,101,362 | 1.35% |
| 2024-08-22 | 9.72 | 9.83 | 9.55 | 9.60 | 9.58 | qfq | 2,945,300 | 28,484,364 | -1.23% |
| 2024-08-21 | 9.76 | 9.89 | 9.63 | 9.72 | 9.70 | qfq | 3,569,369 | 34,796,293 | 0.21% |
| 2024-08-20 | 9.82 | 9.86 | 9.65 | 9.70 | 9.68 | qfq | 2,297,860 | 22,350,761 | -1.32% |
| 2024-08-19 | 10.10 | 10.15 | 9.80 | 9.83 | 9.81 | qfq | 3,834,380 | 37,959,522 | -2.09% |
| 2024-08-16 | 9.87 | 10.10 | 9.85 | 10.04 | 10.02 | qfq | 4,220,051 | 42,258,568 | 1.93% |
| 2024-08-15 | 9.72 | 9.93 | 9.59 | 9.85 | 9.83 | qfq | 3,133,911 | 30,730,046 | 0.92% |
| 2024-08-14 | 9.76 | 9.80 | 9.65 | 9.76 | 9.74 | qfq | 2,159,735 | 21,017,219 | 0.93% |
| 2024-08-13 | 9.60 | 9.74 | 9.47 | 9.67 | 9.65 | qfq | 2,001,280 | 19,179,418 | 0.42% |
| 2024-08-12 | 9.81 | 9.89 | 9.60 | 9.63 | 9.61 | qfq | 2,868,520 | 27,897,571 | -1.83% |
| 2024-08-09 | 9.82 | 10.02 | 9.81 | 9.81 | 9.79 | qfq | 2,133,160 | 21,117,967 | 0.00% |
| 2024-08-08 | 9.90 | 9.93 | 9.70 | 9.81 | 9.79 | qfq | 2,491,100 | 24,450,179 | -1.51% |
| 2024-08-07 | 9.81 | 10.05 | 9.80 | 9.96 | 9.94 | qfq | 3,106,780 | 30,890,572 | 1.63% |
| 2024-08-06 | 9.73 | 9.90 | 9.66 | 9.80 | 9.78 | qfq | 2,666,176 | 26,016,089 | 1.77% |
| 2024-08-05 | 9.99 | 10.12 | 9.61 | 9.63 | 9.61 | qfq | 3,846,000 | 37,873,710 | -4.37% |
| 2024-08-02 | 10.25 | 10.33 | 10.03 | 10.07 | 10.05 | qfq | 2,670,246 | 27,163,610 | -1.95% |
| 2024-08-01 | 10.27 | 10.39 | 10.23 | 10.27 | 10.25 | qfq | 2,773,080 | 28,564,208 | 0.10% |
| 2024-07-31 | 9.97 | 10.28 | 9.78 | 10.26 | 10.24 | qfq | 3,893,635 | 39,550,231 | 3.32% |
| 2024-07-30 | 9.91 | 10.00 | 9.75 | 9.93 | 9.91 | qfq | 2,124,340 | 21,028,932 | 0.20% |
| 2024-07-29 | 9.93 | 9.98 | 9.72 | 9.91 | 9.89 | qfq | 2,423,540 | 23,915,435 | 0.20% |
| 2024-07-26 | 9.63 | 9.94 | 9.63 | 9.89 | 9.87 | qfq | 2,835,952 | 27,937,646 | 2.59% |
| 2024-07-25 | 9.60 | 9.77 | 9.44 | 9.64 | 9.62 | qfq | 2,913,995 | 27,911,126 | 0.21% |
| 2024-07-24 | 9.73 | 9.90 | 9.58 | 9.62 | 9.60 | qfq | 3,730,222 | 36,195,591 | -1.64% |
| 2024-07-23 | 10.13 | 10.14 | 9.77 | 9.78 | 9.76 | qfq | 2,416,860 | 24,080,800 | -2.98% |
| 2024-07-22 | 10.05 | 10.14 | 9.99 | 10.08 | 10.06 | qfq | 2,230,555 | 22,440,983 | 0.60% |
| 2024-07-19 | 9.78 | 10.07 | 9.70 | 10.02 | 10.00 | qfq | 3,042,180 | 30,288,878 | 2.35% |
| 2024-07-18 | 9.95 | 9.95 | 9.56 | 9.79 | 9.77 | qfq | 3,535,565 | 34,324,447 | -2.10% |
| 2024-07-17 | 10.21 | 10.28 | 10.00 | 10.00 | 9.98 | qfq | 2,246,700 | 22,640,565 | -2.34% |
| 2024-07-16 | 10.17 | 10.27 | 10.05 | 10.24 | 10.22 | qfq | 2,327,700 | 23,689,958 | 0.79% |
| 2024-07-15 | 10.45 | 10.45 | 10.08 | 10.16 | 10.14 | qfq | 2,950,280 | 30,141,750 | -2.78% |
| 2024-07-12 | 10.44 | 10.55 | 10.28 | 10.45 | 10.43 | qfq | 2,976,870 | 31,043,501 | 0.48% |
| 2024-07-11 | 10.02 | 10.45 | 10.02 | 10.40 | 10.38 | qfq | 4,568,400 | 47,284,274 | 4.00% |
| 2024-07-10 | 10.05 | 10.29 | 9.95 | 10.00 | 9.98 | qfq | 3,980,110 | 40,154,672 | -0.79% |
| 2024-07-09 | 9.78 | 10.10 | 9.44 | 10.08 | 10.06 | qfq | 5,965,531 | 58,465,472 | 3.17% |
| 2024-07-08 | 10.21 | 10.22 | 9.74 | 9.77 | 9.75 | qfq | 3,880,080 | 38,359,756 | -4.22% |
| 2024-07-05 | 10.15 | 10.24 | 9.94 | 10.20 | 10.18 | qfq | 2,438,851 | 24,652,003 | 0.39% |
| 2024-07-04 | 10.49 | 10.61 | 10.13 | 10.16 | 10.14 | qfq | 2,620,980 | 26,944,431 | -3.05% |
| 2024-07-03 | 10.58 | 10.66 | 10.38 | 10.48 | 10.46 | qfq | 2,110,423 | 22,151,798 | -1.23% |
| 2024-07-02 | 10.72 | 10.80 | 10.56 | 10.61 | 10.58 | qfq | 2,113,698 | 22,531,805 | -1.12% |
| 2024-07-01 | 10.78 | 11.01 | 10.44 | 10.73 | 10.70 | qfq | 3,451,817 | 36,793,255 | -0.46% |
| 2024-06-28 | 10.51 | 11.00 | 10.45 | 10.78 | 10.75 | qfq | 3,891,961 | 42,137,915 | 2.47% |
| 2024-06-27 | 10.81 | 10.91 | 10.50 | 10.52 | 10.49 | qfq | 3,043,000 | 32,638,567 | -2.32% |
| 2024-06-26 | 10.29 | 10.78 | 10.10 | 10.77 | 10.74 | qfq | 3,839,191 | 40,245,835 | 5.28% |
| 2024-06-25 | 10.48 | 10.48 | 10.11 | 10.23 | 10.21 | qfq | 3,826,844 | 39,568,739 | -0.49% |
| 2024-06-24 | 10.99 | 11.12 | 10.25 | 10.28 | 10.26 | qfq | 5,731,800 | 60,172,220 | -7.05% |
| 2024-06-21 | 11.22 | 11.28 | 10.94 | 11.06 | 11.03 | qfq | 2,786,630 | 30,848,784 | -1.51% |
| 2024-06-20 | 11.62 | 11.73 | 11.20 | 11.23 | 11.20 | qfq | 3,422,440 | 39,058,893 | -3.93% |
| 2024-06-19 | 11.88 | 11.92 | 11.68 | 11.69 | 11.66 | qfq | 2,863,700 | 33,706,996 | -1.43% |
| 2024-06-18 | 11.74 | 11.91 | 11.66 | 11.86 | 11.83 | qfq | 2,476,880 | 29,291,678 | 1.19% |
| 2024-06-17 | 11.55 | 11.76 | 11.45 | 11.72 | 11.69 | qfq | 3,002,695 | 35,078,385 | 1.47% |
| 2024-06-14 | 11.43 | 11.59 | 11.38 | 11.55 | 11.52 | qfq | 3,403,815 | 39,108,611 | 0.35% |
| 2024-06-13 | 11.40 | 11.67 | 11.38 | 11.51 | 11.48 | qfq | 4,136,000 | 47,739,892 | 1.14% |
| 2024-06-12 | 11.18 | 11.47 | 11.17 | 11.38 | 11.35 | qfq | 3,491,920 | 39,679,064 | 1.88% |
| 2024-06-11 | 10.86 | 11.20 | 10.63 | 11.17 | 11.14 | qfq | 3,323,280 | 36,509,156 | 2.57% |
| 2024-06-07 | 10.85 | 11.02 | 10.69 | 10.89 | 10.86 | qfq | 2,834,635 | 30,830,419 | 1.59% |
| 2024-06-06 | 11.22 | 11.38 | 10.61 | 10.72 | 10.69 | qfq | 5,429,160 | 58,864,468 | -4.46% |
| 2024-06-05 | 11.34 | 11.39 | 11.18 | 11.22 | 11.19 | qfq | 2,829,880 | 31,948,713 | -1.49% |
| 2024-06-04 | 11.70 | 11.70 | 11.15 | 11.39 | 11.36 | qfq | 4,857,220 | 55,014,280 | -2.82% |
| 2024-06-03 | 12.17 | 12.18 | 11.61 | 11.72 | 11.68 | qfq | 4,720,870 | 55,893,503 | -3.38% |
| 2024-05-31 | 11.95 | 12.19 | 11.91 | 12.13 | 12.09 | qfq | 3,874,800 | 46,971,646 | 1.34% |
| 2024-05-30 | 11.99 | 12.05 | 11.83 | 11.97 | 11.93 | qfq | 3,041,938 | 36,420,281 | -0.17% |
| 2024-05-29 | 11.72 | 12.07 | 11.72 | 11.99 | 11.95 | qfq | 3,627,452 | 43,392,278 | 1.52% |
| 2024-05-28 | 11.77 | 11.97 | 11.69 | 11.81 | 11.77 | qfq | 3,080,620 | 36,490,276 | 0.43% |
| 2024-05-27 | 11.70 | 11.80 | 11.38 | 11.76 | 11.72 | qfq | 3,368,900 | 38,959,759 | 0.68% |
| 2024-05-24 | 11.97 | 12.08 | 11.66 | 11.68 | 11.64 | qfq | 4,472,940 | 53,057,560 | -2.42% |
| 2024-05-23 | 12.20 | 12.22 | 11.93 | 11.97 | 11.93 | qfq | 3,793,900 | 45,747,590 | -1.89% |
| 2024-05-22 | 11.90 | 12.20 | 11.90 | 12.20 | 12.16 | qfq | 5,345,358 | 64,678,926 | 2.61% |
| 2024-05-21 | 11.98 | 11.99 | 11.85 | 11.89 | 11.85 | qfq | 2,322,040 | 27,615,253 | -0.83% |
| 2024-05-20 | 12.06 | 12.17 | 11.92 | 11.99 | 11.95 | qfq | 3,160,520 | 37,995,258 | -0.08% |
| 2024-05-17 | 12.00 | 12.03 | 11.81 | 12.00 | 11.96 | qfq | 2,787,360 | 33,259,380 | 1.01% |
| 2024-05-16 | 11.87 | 12.04 | 11.85 | 11.88 | 11.84 | qfq | 3,010,270 | 35,988,478 | 0.34% |
| 2024-05-15 | 11.91 | 12.08 | 11.81 | 11.84 | 11.80 | qfq | 2,907,401 | 34,640,833 | -0.25% |
| 2024-05-14 | 11.92 | 12.19 | 11.82 | 11.87 | 11.83 | qfq | 3,277,518 | 39,205,483 | -0.17% |
| 2024-05-13 | 12.19 | 12.19 | 11.80 | 11.89 | 11.85 | qfq | 3,413,954 | 40,872,160 | -2.78% |
| 2024-05-10 | 12.61 | 12.62 | 12.18 | 12.23 | 12.19 | qfq | 3,618,365 | 44,504,447 | -2.39% |
| 2024-05-09 | 12.53 | 12.75 | 12.47 | 12.53 | 12.49 | qfq | 3,902,620 | 49,177,983 | 0.97% |
| 2024-05-08 | 12.78 | 12.78 | 12.38 | 12.41 | 12.37 | qfq | 3,711,694 | 46,498,201 | -2.74% |
| 2024-05-07 | 12.83 | 12.83 | 12.61 | 12.76 | 12.71 | qfq | 3,379,270 | 42,946,443 | 0.00% |
| 2024-05-06 | 12.63 | 12.82 | 12.60 | 12.76 | 12.71 | qfq | 3,932,932 | 49,916,471 | 1.92% |
| 2024-04-30 | 12.57 | 12.68 | 12.33 | 12.52 | 12.48 | qfq | 4,393,240 | 54,934,611 | -0.48% |
| 2024-04-29 | 12.05 | 12.66 | 12.01 | 12.58 | 12.54 | qfq | 5,920,598 | 73,649,309 | 2.61% |
| 2024-04-26 | 12.01 | 12.33 | 11.95 | 12.26 | 12.22 | qfq | 4,802,367 | 58,583,441 | 2.17% |
| 2024-04-25 | 11.87 | 12.15 | 11.81 | 12.00 | 11.96 | qfq | 4,002,944 | 48,038,081 | 0.25% |
| 2024-04-24 | 11.64 | 11.97 | 11.57 | 11.97 | 11.93 | qfq | 4,817,660 | 57,059,991 | 3.37% |
| 2024-04-23 | 11.50 | 11.72 | 11.35 | 11.58 | 11.54 | qfq | 4,021,528 | 46,419,810 | 2.21% |
| 2024-04-22 | 11.31 | 11.49 | 11.00 | 11.33 | 11.29 | qfq | 3,494,089 | 39,371,211 | -1.05% |
| 2024-04-19 | 11.82 | 11.82 | 11.30 | 11.45 | 11.41 | qfq | 5,373,531 | 61,789,838 | -3.54% |
| 2024-04-18 | 12.00 | 12.17 | 11.70 | 11.87 | 11.83 | qfq | 5,764,244 | 68,920,307 | 0.00% |
| 2024-04-17 | 11.10 | 11.92 | 11.10 | 11.87 | 11.83 | qfq | 6,522,911 | 75,877,224 | 8.50% |
| 2024-04-16 | 11.91 | 11.98 | 10.91 | 10.94 | 10.90 | qfq | 7,735,444 | 87,124,986 | -8.99% |
| 2024-04-15 | 12.50 | 12.65 | 11.76 | 12.02 | 11.98 | qfq | 6,352,711 | 76,904,163 | -3.99% |
| 2024-04-12 | 12.72 | 12.90 | 12.50 | 12.52 | 12.48 | qfq | 3,835,805 | 48,559,780 | -1.57% |
| 2024-04-11 | 12.67 | 12.93 | 12.61 | 12.72 | 12.67 | qfq | 4,081,627 | 52,237,661 | -0.47% |
| 2024-04-10 | 13.25 | 13.29 | 12.64 | 12.78 | 12.73 | qfq | 5,322,039 | 68,370,637 | -3.47% |
| 2024-04-09 | 12.91 | 13.35 | 12.91 | 13.24 | 13.19 | qfq | 4,583,390 | 60,382,497 | 2.56% |
| 2024-04-08 | 13.30 | 13.36 | 12.90 | 12.91 | 12.86 | qfq | 6,749,708 | 88,481,655 | -3.37% |
| 2024-04-03 | 13.77 | 13.77 | 13.13 | 13.36 | 13.31 | qfq | 9,161,364 | 122,756,786 | -4.02% |
| 2024-04-02 | 14.21 | 14.29 | 13.80 | 13.92 | 13.87 | qfq | 10,445,750 | 145,730,746 | -3.20% |
| 2024-04-01 | 14.19 | 14.50 | 14.16 | 14.38 | 14.33 | qfq | 10,342,115 | 147,887,908 | 0.70% |
| 2024-03-29 | 14.65 | 14.80 | 13.93 | 14.28 | 14.23 | qfq | 20,506,348 | 293,504,509 | -4.42% |
| 2024-03-28 | 14.30 | 15.42 | 14.25 | 14.94 | 14.89 | qfq | 28,055,266 | 422,766,822 | 6.56% |
| 2024-03-27 | 14.09 | 14.54 | 13.77 | 14.02 | 13.97 | qfq | 10,022,220 | 141,303,880 | -1.27% |
| 2024-03-26 | 13.99 | 14.45 | 13.85 | 14.20 | 14.15 | qfq | 8,046,254 | 113,376,227 | 1.65% |
| 2024-03-25 | 14.43 | 14.58 | 13.90 | 13.97 | 13.92 | qfq | 7,012,294 | 100,147,614 | -3.92% |
| 2024-03-22 | 14.82 | 14.84 | 14.46 | 14.54 | 14.49 | qfq | 7,024,873 | 102,553,154 | -1.96% |
| 2024-03-21 | 15.01 | 15.12 | 14.69 | 14.83 | 14.78 | qfq | 6,542,363 | 97,167,861 | -1.13% |
| 2024-03-20 | 14.80 | 15.06 | 14.68 | 15.00 | 14.95 | qfq | 7,205,365 | 107,237,730 | 1.01% |
| 2024-03-19 | 14.69 | 15.13 | 14.53 | 14.85 | 14.80 | qfq | 9,866,616 | 147,140,073 | 1.02% |
| 2024-03-18 | 14.25 | 14.70 | 14.15 | 14.70 | 14.65 | qfq | 7,981,094 | 115,213,687 | 3.59% |
| 2024-03-15 | 14.09 | 14.20 | 13.85 | 14.19 | 14.14 | qfq | 5,352,700 | 75,303,776 | 1.07% |
| 2024-03-14 | 14.32 | 14.39 | 13.80 | 14.04 | 13.99 | qfq | 7,955,280 | 112,099,197 | -2.43% |
| 2024-03-13 | 14.23 | 14.52 | 14.15 | 14.39 | 14.34 | qfq | 8,427,245 | 120,836,130 | 1.20% |
| 2024-03-12 | 14.20 | 14.26 | 13.81 | 14.22 | 14.17 | qfq | 8,645,307 | 122,041,287 | 1.21% |
| 2024-03-11 | 13.77 | 14.08 | 13.73 | 14.05 | 14.00 | qfq | 8,140,881 | 113,668,620 | 2.03% |
| 2024-03-08 | 13.57 | 13.90 | 13.42 | 13.77 | 13.72 | qfq | 5,594,793 | 76,569,446 | 1.62% |
| 2024-03-07 | 13.84 | 14.03 | 13.52 | 13.55 | 13.50 | qfq | 6,376,790 | 87,886,887 | -2.10% |
| 2024-03-06 | 13.57 | 14.12 | 13.45 | 13.84 | 13.79 | qfq | 6,939,650 | 95,638,050 | 1.10% |
| 2024-03-05 | 13.94 | 13.94 | 13.51 | 13.69 | 13.64 | qfq | 7,284,886 | 100,010,954 | -2.21% |
| 2024-03-04 | 14.01 | 14.28 | 13.65 | 14.00 | 13.95 | qfq | 9,484,593 | 132,397,388 | 0.21% |
| 2024-03-01 | 13.46 | 14.18 | 13.30 | 13.97 | 13.92 | qfq | 12,172,372 | 167,773,270 | 4.80% |
| 2024-02-29 | 12.60 | 13.33 | 12.48 | 13.33 | 13.28 | qfq | 9,472,863 | 123,732,996 | 5.13% |
| 2024-02-28 | 14.14 | 14.24 | 12.60 | 12.68 | 12.63 | qfq | 16,355,787 | 221,100,500 | -8.91% |
| 2024-02-27 | 13.14 | 13.92 | 13.07 | 13.92 | 13.87 | qfq | 9,509,004 | 128,880,459 | 5.69% |
| 2024-02-26 | 13.06 | 13.47 | 12.90 | 13.17 | 13.12 | qfq | 9,907,730 | 130,559,315 | 1.31% |
| 2024-02-23 | 12.55 | 13.00 | 12.50 | 13.00 | 12.95 | qfq | 10,126,427 | 129,182,355 | 4.00% |
| 2024-02-22 | 12.21 | 12.50 | 12.15 | 12.50 | 12.46 | qfq | 8,207,303 | 101,540,088 | 2.38% |
| 2024-02-21 | 12.12 | 12.72 | 12.01 | 12.21 | 12.17 | qfq | 10,180,871 | 125,809,814 | -1.29% |
| 2024-02-20 | 11.69 | 12.51 | 11.45 | 12.37 | 12.33 | qfq | 10,236,318 | 123,245,495 | 5.73% |
| 2024-02-19 | 11.45 | 11.84 | 11.21 | 11.70 | 11.66 | qfq | 9,837,070 | 113,697,384 | 6.36% |
| 2024-02-08 | 10.02 | 11.00 | 10.00 | 11.00 | 10.96 | qfq | 10,375,350 | 109,898,980 | 10.00% |
| 2024-02-07 | 10.26 | 10.68 | 9.84 | 10.00 | 9.96 | qfq | 8,757,539 | 90,132,990 | -2.53% |
| 2024-02-06 | 9.64 | 10.69 | 9.24 | 10.26 | 10.22 | qfq | 10,352,948 | 102,563,376 | 0.39% |
| 2024-02-05 | 11.31 | 11.36 | 10.22 | 10.22 | 10.18 | qfq | 8,550,859 | 89,282,826 | -9.96% |
| 2024-02-02 | 12.05 | 12.29 | 10.89 | 11.35 | 11.31 | qfq | 8,322,159 | 96,295,929 | -5.73% |
| 2024-02-01 | 12.14 | 12.40 | 11.78 | 12.04 | 12.00 | qfq | 6,833,879 | 82,705,449 | 0.08% |
| 2024-01-31 | 12.50 | 13.06 | 12.01 | 12.03 | 11.99 | qfq | 10,667,191 | 132,399,122 | -9.82% |
| 2024-01-30 | 14.11 | 14.19 | 13.25 | 13.34 | 13.29 | qfq | 7,915,273 | 107,950,559 | -6.25% |
| 2024-01-29 | 15.03 | 15.34 | 14.22 | 14.23 | 14.18 | qfq | 6,316,454 | 91,983,195 | -5.95% |
| 2024-01-26 | 15.37 | 15.50 | 15.11 | 15.13 | 15.08 | qfq | 5,466,968 | 83,752,730 | -1.50% |
| 2024-01-25 | 14.95 | 15.45 | 14.73 | 15.36 | 15.31 | qfq | 7,228,328 | 109,698,881 | 3.23% |
| 2024-01-24 | 14.86 | 15.16 | 14.31 | 14.88 | 14.83 | qfq | 6,094,300 | 89,928,062 | 0.47% |
| 2024-01-23 | 14.80 | 15.09 | 14.14 | 14.81 | 14.76 | qfq | 5,858,953 | 86,384,328 | -0.07% |
| 2024-01-22 | 16.25 | 16.25 | 14.80 | 14.82 | 14.77 | qfq | 9,788,761 | 150,493,040 | -8.80% |
| 2024-01-19 | 16.47 | 16.83 | 16.25 | 16.25 | 16.19 | qfq | 6,154,803 | 101,708,590 | -1.81% |
| 2024-01-18 | 16.16 | 16.62 | 16.02 | 16.55 | 16.49 | qfq | 7,284,871 | 119,330,000 | 2.48% |
| 2024-01-17 | 16.68 | 16.70 | 16.15 | 16.15 | 16.09 | qfq | 4,929,890 | 80,909,093 | -3.81% |
| 2024-01-16 | 16.60 | 16.87 | 16.37 | 16.79 | 16.73 | qfq | 6,150,374 | 102,217,878 | 0.54% |
| 2024-01-15 | 16.79 | 17.03 | 16.45 | 16.70 | 16.64 | qfq | 6,845,092 | 114,629,728 | 0.18% |
| 2024-01-12 | 16.49 | 17.32 | 16.36 | 16.67 | 16.61 | qfq | 10,524,398 | 176,677,505 | 1.15% |
| 2024-01-11 | 16.05 | 16.57 | 16.00 | 16.48 | 16.42 | qfq | 4,876,943 | 79,686,964 | 2.68% |
| 2024-01-10 | 16.39 | 16.42 | 15.91 | 16.05 | 15.99 | qfq | 5,046,898 | 81,478,572 | -2.07% |
| 2024-01-09 | 16.49 | 16.77 | 16.26 | 16.39 | 16.33 | qfq | 4,985,457 | 82,353,035 | 0.43% |
| 2024-01-08 | 16.85 | 16.85 | 16.32 | 16.32 | 16.26 | qfq | 5,238,684 | 86,630,788 | -2.97% |
| 2024-01-05 | 17.40 | 17.50 | 16.70 | 16.82 | 16.76 | qfq | 7,041,878 | 120,067,209 | -3.33% |
| 2024-01-04 | 17.62 | 17.62 | 17.27 | 17.40 | 17.34 | qfq | 4,386,327 | 76,317,052 | -1.25% |
| 2024-01-03 | 17.87 | 18.02 | 17.35 | 17.62 | 17.56 | qfq | 7,383,313 | 130,146,897 | -1.40% |
| 2024-01-02 | 18.13 | 18.21 | 17.86 | 17.87 | 17.81 | qfq | 6,410,570 | 115,649,299 | -1.38% |
| 2023-12-29 | 17.81 | 18.18 | 17.73 | 18.12 | 18.06 | qfq | 9,236,572 | 166,711,344 | 1.80% |
| 2023-12-28 | 17.03 | 18.09 | 16.78 | 17.80 | 17.74 | qfq | 13,552,814 | 238,644,797 | 4.52% |
| 2023-12-27 | 17.34 | 17.35 | 16.91 | 17.03 | 16.97 | qfq | 6,865,516 | 117,249,275 | -0.64% |
| 2023-12-26 | 17.99 | 18.00 | 17.10 | 17.14 | 17.08 | qfq | 9,385,259 | 162,832,767 | -4.88% |
| 2023-12-25 | 17.82 | 18.19 | 17.62 | 18.02 | 17.96 | qfq | 8,004,194 | 143,230,977 | 0.28% |
| 2023-12-22 | 18.40 | 18.46 | 17.88 | 17.97 | 17.91 | qfq | 10,264,138 | 185,948,595 | -3.07% |
| 2023-12-21 | 18.50 | 18.75 | 17.71 | 18.54 | 18.47 | qfq | 12,652,190 | 231,139,941 | -0.86% |
| 2023-12-20 | 18.63 | 19.37 | 18.62 | 18.70 | 18.63 | qfq | 14,665,953 | 278,212,575 | 0.92% |
| 2023-12-19 | 18.38 | 18.66 | 18.06 | 18.53 | 18.46 | qfq | 8,221,472 | 151,391,447 | 0.87% |
| 2023-12-18 | 19.22 | 19.22 | 18.22 | 18.37 | 18.30 | qfq | 14,756,810 | 273,239,391 | -4.57% |
| 2023-12-15 | 19.98 | 20.06 | 19.15 | 19.25 | 19.18 | qfq | 18,019,174 | 349,699,040 | -3.51% |
| 2023-12-14 | 19.92 | 20.52 | 19.85 | 19.95 | 19.88 | qfq | 18,019,052 | 362,850,539 | 1.06% |
| 2023-12-13 | 19.99 | 20.32 | 19.60 | 19.74 | 19.67 | qfq | 15,957,342 | 318,462,896 | -1.40% |
| 2023-12-12 | 19.99 | 20.30 | 19.80 | 20.02 | 19.95 | qfq | 17,369,132 | 347,525,212 | -0.50% |
| 2023-12-11 | 19.15 | 20.72 | 18.93 | 20.12 | 20.05 | qfq | 28,262,649 | 569,499,113 | 4.74% |
| 2023-12-08 | 19.60 | 19.95 | 19.14 | 19.21 | 19.14 | qfq | 17,205,998 | 333,627,641 | -2.04% |
| 2023-12-07 | 19.90 | 20.35 | 19.56 | 19.61 | 19.54 | qfq | 28,319,651 | 564,082,875 | -2.82% |
| 2023-12-06 | 18.90 | 20.93 | 18.83 | 20.18 | 20.11 | qfq | 42,760,248 | 876,976,599 | 6.04% |
| 2023-12-05 | 19.96 | 19.96 | 19.00 | 19.03 | 18.96 | qfq | 15,398,470 | 298,007,934 | -5.75% |
| 2023-12-04 | 19.70 | 20.90 | 19.30 | 20.19 | 20.12 | qfq | 22,318,751 | 447,259,961 | 2.44% |
| 2023-12-01 | 19.67 | 19.93 | 19.07 | 19.71 | 19.64 | qfq | 14,743,821 | 288,138,383 | -0.81% |
| 2023-11-30 | 20.48 | 20.60 | 19.38 | 19.87 | 19.80 | qfq | 23,427,702 | 466,906,592 | -4.15% |
| 2023-11-29 | 21.20 | 21.51 | 20.62 | 20.73 | 20.66 | qfq | 36,360,833 | 764,520,376 | 1.77% |
| 2023-11-28 | 20.40 | 20.64 | 20.12 | 20.37 | 20.30 | qfq | 20,063,612 | 408,132,651 | -1.55% |
| 2023-11-27 | 19.66 | 20.85 | 19.19 | 20.69 | 20.62 | qfq | 34,798,656 | 698,900,557 | 4.18% |
| 2023-11-24 | 20.41 | 20.50 | 19.71 | 19.86 | 19.79 | qfq | 36,451,701 | 728,847,122 | -0.25% |
| 2023-11-23 | 18.03 | 19.91 | 18.03 | 19.91 | 19.84 | qfq | 14,784,736 | 285,695,183 | 10.00% |
| 2023-11-22 | 18.84 | 19.10 | 18.05 | 18.10 | 18.04 | qfq | 11,613,392 | 213,971,865 | -4.69% |
| 2023-11-21 | 19.65 | 19.65 | 18.89 | 18.99 | 18.92 | qfq | 12,630,543 | 242,548,370 | -3.41% |
| 2023-11-20 | 19.78 | 19.84 | 19.44 | 19.66 | 19.59 | qfq | 8,694,478 | 170,291,288 | 0.15% |
| 2023-11-17 | 19.69 | 20.39 | 19.49 | 19.63 | 19.56 | qfq | 19,150,018 | 380,401,209 | -1.06% |
| 2023-11-16 | 20.15 | 20.58 | 19.83 | 19.84 | 19.77 | qfq | 21,063,632 | 423,694,369 | -0.20% |
| 2023-11-15 | 19.70 | 20.07 | 19.65 | 19.88 | 19.81 | qfq | 14,622,298 | 290,354,416 | 1.02% |
| 2023-11-14 | 19.43 | 19.80 | 19.12 | 19.68 | 19.61 | qfq | 13,294,181 | 260,142,852 | 1.29% |
| 2023-11-13 | 19.20 | 19.45 | 19.09 | 19.43 | 19.36 | qfq | 12,065,300 | 232,754,851 | 1.62% |
| 2023-11-10 | 19.30 | 19.34 | 18.88 | 19.12 | 19.05 | qfq | 10,236,624 | 195,623,541 | -0.73% |
| 2023-11-09 | 19.66 | 19.70 | 19.15 | 19.26 | 19.19 | qfq | 11,127,109 | 215,233,451 | -1.98% |
| 2023-11-08 | 19.80 | 20.15 | 19.41 | 19.65 | 19.58 | qfq | 19,669,902 | 386,735,880 | -1.11% |
| 2023-11-07 | 19.40 | 20.08 | 19.20 | 19.87 | 19.80 | qfq | 31,997,204 | 627,294,408 | 2.74% |
| 2023-11-06 | 17.68 | 19.34 | 17.68 | 19.34 | 19.27 | qfq | 23,587,773 | 441,211,876 | 10.01% |
| 2023-11-03 | 17.16 | 17.67 | 17.09 | 17.58 | 17.52 | qfq | 10,462,628 | 182,661,316 | 3.90% |
| 2023-11-02 | 17.46 | 17.69 | 16.88 | 16.92 | 16.86 | qfq | 9,376,173 | 161,297,825 | -3.37% |
| 2023-11-01 | 17.60 | 17.82 | 17.35 | 17.51 | 17.45 | qfq | 7,084,598 | 124,638,217 | -0.57% |
| 2023-10-31 | 18.08 | 18.31 | 17.46 | 17.61 | 17.55 | qfq | 11,753,063 | 208,793,362 | -3.45% |
| 2023-10-30 | 17.81 | 18.37 | 17.55 | 18.24 | 18.17 | qfq | 14,409,467 | 260,532,484 | 1.00% |
| 2023-10-27 | 16.85 | 18.70 | 16.78 | 18.06 | 18.00 | qfq | 21,256,141 | 378,777,468 | 4.21% |
| 2023-10-26 | 16.65 | 17.33 | 16.38 | 17.33 | 17.27 | qfq | 13,184,900 | 223,456,518 | 3.15% |
| 2023-10-25 | 16.60 | 16.99 | 16.60 | 16.80 | 16.74 | qfq | 9,897,219 | 166,766,123 | 0.48% |
| 2023-10-24 | 16.41 | 16.98 | 16.08 | 16.72 | 16.66 | qfq | 10,438,426 | 172,796,185 | 3.40% |
| 2023-10-23 | 16.88 | 16.88 | 16.02 | 16.17 | 16.11 | qfq | 10,027,951 | 163,830,692 | -4.38% |
| 2023-10-20 | 17.41 | 17.80 | 16.83 | 16.91 | 16.85 | qfq | 13,666,039 | 235,129,642 | -4.19% |
| 2023-10-19 | 18.43 | 18.50 | 17.59 | 17.65 | 17.59 | qfq | 14,366,248 | 257,801,880 | -6.02% |
| 2023-10-18 | 18.49 | 19.16 | 18.44 | 18.78 | 18.71 | qfq | 13,409,555 | 252,555,977 | 0.37% |
| 2023-10-17 | 19.97 | 19.97 | 18.39 | 18.71 | 18.64 | qfq | 21,529,540 | 406,205,932 | -5.79% |
| 2023-10-16 | 20.76 | 20.76 | 19.83 | 19.86 | 19.79 | qfq | 18,946,477 | 383,269,979 | -4.84% |
| 2023-10-13 | 20.00 | 20.99 | 19.65 | 20.87 | 20.80 | qfq | 30,901,696 | 631,209,251 | 2.61% |
| 2023-10-12 | 19.40 | 20.55 | 19.31 | 20.34 | 20.27 | qfq | 30,213,612 | 605,865,723 | 3.46% |
| 2023-10-11 | 20.10 | 20.12 | 19.15 | 19.66 | 19.59 | qfq | 27,456,551 | 538,788,506 | -3.67% |
| 2023-10-10 | 19.51 | 21.50 | 19.29 | 20.41 | 20.34 | qfq | 50,136,798 | 1,014,820,676 | 4.08% |
| 2023-10-09 | 18.34 | 19.61 | 17.93 | 19.61 | 19.54 | qfq | 37,532,744 | 705,068,875 | 9.98% |
| 2023-09-28 | 17.80 | 18.08 | 17.60 | 17.83 | 17.77 | qfq | 12,357,891 | 220,043,601 | -0.17% |
| 2023-09-27 | 18.13 | 18.40 | 17.85 | 17.86 | 17.80 | qfq | 15,051,141 | 271,520,178 | -1.87% |
| 2023-09-26 | 18.58 | 19.31 | 18.10 | 18.20 | 18.14 | qfq | 24,572,001 | 457,282,698 | -1.36% |
| 2023-09-25 | 17.30 | 18.89 | 17.24 | 18.45 | 18.38 | qfq | 26,737,622 | 486,101,584 | 5.07% |
| 2023-09-22 | 17.47 | 17.95 | 17.09 | 17.56 | 17.50 | qfq | 15,476,570 | 268,649,078 | -0.40% |
| 2023-09-21 | 17.20 | 17.83 | 17.10 | 17.63 | 17.57 | qfq | 15,447,729 | 268,954,171 | 2.50% |
| 2023-09-20 | 17.23 | 17.65 | 17.17 | 17.20 | 17.14 | qfq | 11,889,701 | 206,374,358 | -1.04% |
| 2023-09-19 | 17.58 | 17.76 | 17.17 | 17.38 | 17.32 | qfq | 20,837,852 | 362,854,867 | -0.40% |
| 2023-09-18 | 15.76 | 17.45 | 15.70 | 17.45 | 17.39 | qfq | 11,458,194 | 194,554,018 | 10.03% |
| 2023-09-15 | 16.16 | 16.20 | 15.76 | 15.86 | 15.80 | qfq | 3,582,990 | 57,005,988 | -0.94% |
| 2023-09-14 | 16.26 | 16.42 | 15.88 | 16.01 | 15.95 | qfq | 4,807,348 | 77,435,996 | -1.90% |
| 2023-09-13 | 16.90 | 16.90 | 16.10 | 16.32 | 16.26 | qfq | 8,130,280 | 133,193,493 | -4.17% |
| 2023-09-12 | 16.70 | 17.10 | 16.61 | 17.03 | 16.97 | qfq | 6,554,340 | 111,010,183 | 2.10% |
| 2023-09-11 | 16.40 | 16.83 | 16.17 | 16.68 | 16.62 | qfq | 5,419,443 | 89,814,753 | 1.71% |
| 2023-09-08 | 16.22 | 16.53 | 16.15 | 16.40 | 16.34 | qfq | 3,316,996 | 54,297,547 | 0.49% |
| 2023-09-07 | 16.93 | 16.96 | 16.28 | 16.32 | 16.26 | qfq | 5,406,197 | 88,972,682 | -3.03% |
| 2023-09-06 | 16.42 | 16.86 | 16.36 | 16.83 | 16.77 | qfq | 5,349,812 | 89,184,198 | 1.63% |
| 2023-09-05 | 16.38 | 16.78 | 16.31 | 16.56 | 16.50 | qfq | 5,433,698 | 89,676,762 | 0.85% |
| 2023-09-04 | 16.20 | 16.43 | 16.10 | 16.42 | 16.36 | qfq | 5,350,510 | 87,035,972 | 1.36% |
| 2023-09-01 | 16.48 | 16.52 | 15.98 | 16.20 | 16.14 | qfq | 4,507,283 | 72,831,012 | -1.34% |
| 2023-08-31 | 16.70 | 16.70 | 16.29 | 16.42 | 16.36 | qfq | 3,855,566 | 63,326,838 | -0.97% |
| 2023-08-30 | 16.34 | 16.89 | 16.34 | 16.58 | 16.52 | qfq | 4,670,180 | 77,785,903 | 1.47% |
| 2023-08-29 | 15.52 | 16.40 | 15.50 | 16.34 | 16.28 | qfq | 6,002,116 | 96,867,190 | 4.61% |
| 2023-08-28 | 16.40 | 16.57 | 15.57 | 15.62 | 15.56 | qfq | 6,174,015 | 98,885,651 | 0.45% |
| 2023-08-25 | 15.79 | 16.00 | 15.46 | 15.55 | 15.49 | qfq | 6,204,169 | 97,351,064 | -2.93% |
| 2023-08-24 | 16.00 | 16.31 | 14.99 | 16.02 | 15.96 | qfq | 10,749,000 | 169,257,418 | -3.03% |
| 2023-08-23 | 17.07 | 17.15 | 16.52 | 16.52 | 16.46 | qfq | 4,364,193 | 72,956,094 | -3.67% |
| 2023-08-22 | 17.25 | 17.50 | 16.72 | 17.15 | 17.09 | qfq | 5,629,599 | 95,909,787 | -0.69% |
| 2023-08-21 | 17.77 | 17.85 | 17.25 | 17.27 | 17.21 | qfq | 6,714,044 | 117,203,132 | -3.41% |
| 2023-08-18 | 17.61 | 18.31 | 17.56 | 17.88 | 17.82 | qfq | 9,894,272 | 177,605,402 | 1.71% |
| 2023-08-17 | 16.75 | 18.14 | 16.67 | 17.58 | 17.52 | qfq | 8,100,081 | 141,556,791 | 5.08% |
| 2023-08-16 | 16.93 | 17.12 | 16.72 | 16.73 | 16.67 | qfq | 2,654,866 | 44,916,993 | -1.88% |
| 2023-08-15 | 17.50 | 17.57 | 16.93 | 17.05 | 16.99 | qfq | 3,544,035 | 60,684,528 | -2.63% |
| 2023-08-14 | 17.29 | 17.53 | 17.13 | 17.51 | 17.45 | qfq | 2,773,500 | 48,028,141 | 0.17% |
| 2023-08-11 | 17.78 | 17.92 | 17.48 | 17.48 | 17.42 | qfq | 3,106,840 | 54,857,107 | -1.69% |
| 2023-08-10 | 17.69 | 18.00 | 17.62 | 17.78 | 17.72 | qfq | 2,609,306 | 46,538,631 | 0.23% |
| 2023-08-09 | 17.80 | 18.05 | 17.72 | 17.74 | 17.68 | qfq | 3,159,261 | 56,403,201 | -1.11% |
| 2023-08-08 | 18.15 | 18.21 | 17.90 | 17.94 | 17.88 | qfq | 3,507,886 | 63,131,751 | -1.21% |
| 2023-08-07 | 18.07 | 18.25 | 17.98 | 18.16 | 18.10 | qfq | 3,822,324 | 69,326,570 | 0.06% |
| 2023-08-04 | 17.94 | 18.25 | 17.91 | 18.15 | 18.09 | qfq | 5,865,295 | 106,034,469 | 1.11% |
| 2023-08-03 | 18.02 | 18.50 | 17.79 | 17.95 | 17.89 | qfq | 6,570,343 | 118,328,282 | -0.77% |
| 2023-08-02 | 17.89 | 18.12 | 17.72 | 18.09 | 18.03 | qfq | 5,497,479 | 98,625,520 | 0.89% |
| 2023-08-01 | 17.83 | 17.95 | 17.61 | 17.93 | 17.87 | qfq | 4,487,924 | 79,851,807 | 0.67% |
| 2023-07-31 | 17.62 | 17.93 | 17.55 | 17.81 | 17.75 | qfq | 4,472,458 | 79,563,747 | 0.91% |
| 2023-07-28 | 17.60 | 17.76 | 17.40 | 17.65 | 17.59 | qfq | 3,842,922 | 67,666,573 | -0.11% |
| 2023-07-27 | 17.91 | 18.05 | 17.64 | 17.67 | 17.61 | qfq | 4,532,173 | 80,762,646 | -1.34% |
| 2023-07-26 | 18.34 | 18.41 | 17.85 | 17.91 | 17.85 | qfq | 4,914,884 | 88,469,124 | -2.24% |
| 2023-07-25 | 18.28 | 18.45 | 18.14 | 18.32 | 18.25 | qfq | 5,530,833 | 101,318,145 | 1.44% |
| 2023-07-24 | 17.99 | 18.33 | 17.72 | 18.06 | 18.00 | qfq | 3,728,120 | 67,450,009 | 0.06% |
| 2023-07-21 | 18.61 | 18.65 | 17.98 | 18.05 | 17.99 | qfq | 4,878,107 | 88,951,544 | -2.96% |
| 2023-07-20 | 19.30 | 19.32 | 18.60 | 18.60 | 18.53 | qfq | 6,025,460 | 113,608,108 | -3.18% |
| 2023-07-19 | 19.59 | 19.68 | 19.10 | 19.21 | 19.14 | qfq | 4,041,874 | 77,934,101 | -1.39% |
| 2023-07-18 | 19.75 | 19.84 | 19.44 | 19.48 | 19.41 | qfq | 4,725,504 | 92,439,465 | -1.32% |