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
联诚精密002921.SZ
最近收盘价23.402026-07-17
最近交易日2026-07-17
成交量（股）8,778,300
成交额（元）213,351,755
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 25.96 | 26.00 | 23.40 | 23.40 | 23.40 | qfq | 8,778,300 | 213,351,755 | -10.00% |
| 2026-07-16 | 25.37 | 26.60 | 25.37 | 26.00 | 26.00 | qfq | 7,372,722 | 192,221,047 | -2.00% |
| 2026-07-15 | 25.97 | 27.67 | 25.50 | 26.53 | 26.53 | qfq | 10,946,190 | 293,020,066 | 5.49% |
| 2026-07-14 | 24.00 | 25.68 | 23.33 | 25.15 | 25.15 | qfq | 6,381,663 | 155,880,011 | 3.71% |
| 2026-07-13 | 26.60 | 26.79 | 24.25 | 24.25 | 24.25 | qfq | 6,189,637 | 155,781,171 | -9.99% |
| 2026-07-10 | 27.30 | 28.50 | 26.70 | 26.94 | 26.94 | qfq | 7,260,852 | 199,390,929 | -1.89% |
| 2026-07-09 | 26.24 | 28.60 | 26.24 | 27.46 | 27.46 | qfq | 8,299,295 | 227,351,754 | 4.65% |
| 2026-07-08 | 27.29 | 27.32 | 25.54 | 26.24 | 26.24 | qfq | 6,745,430 | 177,259,294 | -4.16% |
| 2026-07-07 | 27.97 | 28.40 | 27.05 | 27.38 | 27.38 | qfq | 4,900,252 | 135,160,969 | -2.60% |
| 2026-07-06 | 29.75 | 29.85 | 27.96 | 28.11 | 28.11 | qfq | 7,954,650 | 227,921,385 | -6.14% |
| 2026-07-03 | 29.17 | 30.49 | 29.00 | 29.95 | 29.95 | qfq | 10,845,123 | 324,475,096 | 4.87% |
| 2026-07-02 | 29.12 | 30.50 | 28.54 | 28.56 | 28.56 | qfq | 10,835,874 | 322,578,911 | -3.90% |
| 2026-07-01 | 28.23 | 29.90 | 27.00 | 29.72 | 29.72 | qfq | 17,215,437 | 493,911,709 | 8.71% |
| 2026-06-30 | 24.61 | 27.34 | 24.20 | 27.34 | 27.34 | qfq | 13,716,642 | 358,613,119 | 10.02% |
| 2026-06-29 | 25.14 | 26.44 | 23.99 | 24.85 | 24.85 | qfq | 9,084,723 | 227,853,090 | -3.12% |
| 2026-06-26 | 24.95 | 26.29 | 23.91 | 25.65 | 25.65 | qfq | 11,826,678 | 295,917,076 | 1.62% |
| 2026-06-25 | 26.50 | 27.90 | 25.00 | 25.24 | 25.24 | qfq | 16,066,804 | 419,879,165 | -5.22% |
| 2026-06-24 | 25.97 | 27.90 | 25.17 | 26.63 | 26.63 | qfq | 21,526,385 | 574,450,922 | 3.22% |
| 2026-06-23 | 23.90 | 25.80 | 23.50 | 25.80 | 25.80 | qfq | 4,538,900 | 114,383,420 | 10.02% |
| 2026-06-22 | 23.86 | 24.85 | 22.85 | 23.45 | 23.45 | qfq | 7,044,587 | 166,913,710 | -1.72% |
| 2026-06-18 | 23.77 | 24.46 | 23.00 | 23.86 | 23.86 | qfq | 4,809,630 | 115,743,374 | 0.21% |
| 2026-06-17 | 23.99 | 24.50 | 23.71 | 23.81 | 23.81 | qfq | 4,611,112 | 110,890,622 | -1.29% |
| 2026-06-16 | 23.81 | 24.47 | 23.30 | 24.12 | 24.12 | qfq | 4,017,112 | 96,227,147 | 1.39% |
| 2026-06-15 | 23.30 | 24.56 | 23.21 | 23.79 | 23.79 | qfq | 5,107,630 | 122,391,427 | 2.54% |
| 2026-06-12 | 23.64 | 23.95 | 22.95 | 23.20 | 23.20 | qfq | 4,525,900 | 105,345,900 | -0.09% |
| 2026-06-11 | 22.92 | 23.65 | 22.62 | 23.22 | 23.22 | qfq | 5,044,901 | 116,348,411 | 0.04% |
| 2026-06-10 | 23.32 | 24.79 | 22.96 | 23.21 | 23.21 | qfq | 9,321,029 | 220,052,786 | -0.47% |
| 2026-06-09 | 24.41 | 24.63 | 23.12 | 23.32 | 23.32 | qfq | 7,547,777 | 177,902,265 | -3.91% |
| 2026-06-08 | 24.48 | 25.29 | 23.87 | 24.27 | 24.27 | qfq | 6,471,000 | 158,277,281 | -5.01% |
| 2026-06-05 | 25.48 | 26.12 | 24.74 | 25.55 | 25.55 | qfq | 3,933,800 | 100,042,801 | -0.16% |
| 2026-06-04 | 26.04 | 26.49 | 25.46 | 25.59 | 25.59 | qfq | 4,634,500 | 119,906,789 | -2.22% |
| 2026-06-03 | 25.89 | 26.70 | 25.35 | 26.17 | 26.17 | qfq | 4,463,630 | 116,298,776 | 1.08% |
| 2026-06-02 | 26.26 | 26.48 | 25.00 | 25.89 | 25.89 | qfq | 4,582,030 | 117,189,750 | -0.80% |
| 2026-06-01 | 26.39 | 26.69 | 25.85 | 26.10 | 26.10 | qfq | 5,119,160 | 134,756,311 | -0.84% |
| 2026-05-29 | 27.31 | 27.49 | 26.06 | 26.32 | 26.32 | qfq | 5,717,700 | 151,781,653 | -3.41% |
| 2026-05-28 | 27.49 | 27.69 | 26.55 | 27.25 | 27.25 | qfq | 4,270,450 | 116,063,402 | -1.09% |
| 2026-05-27 | 28.60 | 29.17 | 26.88 | 27.55 | 27.55 | qfq | 7,266,958 | 201,002,932 | -3.67% |
| 2026-05-26 | 28.32 | 30.09 | 27.85 | 28.60 | 28.60 | qfq | 8,001,750 | 232,297,649 | 0.00% |
| 2026-05-25 | 28.38 | 30.38 | 28.20 | 28.60 | 28.60 | qfq | 11,396,777 | 334,075,867 | 2.58% |
| 2026-05-22 | 28.56 | 28.81 | 27.61 | 27.88 | 27.88 | qfq | 5,772,178 | 162,787,950 | -2.42% |
| 2026-05-21 | 29.49 | 30.64 | 28.44 | 28.57 | 28.57 | qfq | 5,620,656 | 166,408,387 | -3.25% |
| 2026-05-20 | 28.95 | 30.49 | 28.34 | 29.53 | 29.53 | qfq | 5,913,813 | 172,819,532 | 1.51% |
| 2026-05-19 | 30.19 | 30.24 | 28.88 | 29.09 | 29.09 | qfq | 5,466,160 | 160,111,912 | -3.16% |
| 2026-05-18 | 31.02 | 31.49 | 29.81 | 30.04 | 30.04 | qfq | 6,542,977 | 198,913,073 | -3.13% |
| 2026-05-15 | 30.94 | 32.52 | 30.32 | 31.01 | 31.01 | qfq | 8,494,390 | 267,210,574 | 0.32% |
| 2026-05-14 | 30.28 | 32.08 | 30.00 | 30.91 | 30.91 | qfq | 8,358,490 | 260,469,322 | 2.59% |
| 2026-05-13 | 31.67 | 31.83 | 29.58 | 30.13 | 30.13 | qfq | 12,557,187 | 383,022,905 | -5.28% |
| 2026-05-12 | 32.59 | 33.26 | 31.25 | 31.81 | 31.81 | qfq | 6,563,260 | 211,196,396 | -2.42% |
| 2026-05-11 | 32.50 | 33.00 | 31.01 | 32.60 | 32.60 | qfq | 9,941,176 | 318,893,815 | 1.56% |
| 2026-05-08 | 31.25 | 33.20 | 31.00 | 32.10 | 32.10 | qfq | 11,433,134 | 366,300,982 | 2.88% |
| 2026-05-07 | 30.36 | 32.17 | 29.60 | 31.20 | 31.20 | qfq | 10,271,123 | 316,726,223 | 2.43% |
| 2026-05-06 | 29.98 | 30.72 | 29.25 | 30.46 | 30.46 | qfq | 8,018,075 | 241,641,940 | 2.42% |
| 2026-04-30 | 29.61 | 30.00 | 28.75 | 29.74 | 29.74 | qfq | 7,816,570 | 229,367,776 | 0.37% |
| 2026-04-29 | 28.69 | 29.68 | 28.01 | 29.63 | 29.63 | qfq | 7,580,821 | 221,172,378 | 5.26% |
| 2026-04-28 | 28.01 | 29.11 | 27.65 | 28.15 | 28.15 | qfq | 9,383,922 | 267,419,275 | 1.19% |
| 2026-04-27 | 28.21 | 28.60 | 27.70 | 27.82 | 27.82 | qfq | 10,291,070 | 290,276,796 | -0.71% |
| 2026-04-24 | 26.49 | 28.37 | 26.00 | 28.02 | 28.02 | qfq | 13,161,235 | 361,202,592 | 6.95% |
| 2026-04-23 | 24.95 | 26.73 | 24.80 | 26.20 | 26.20 | qfq | 8,464,280 | 218,977,539 | 4.67% |
| 2026-04-22 | 24.26 | 25.70 | 24.11 | 25.03 | 25.03 | qfq | 7,099,937 | 177,356,141 | 2.62% |
| 2026-04-21 | 24.45 | 24.83 | 23.62 | 24.39 | 24.39 | qfq | 5,682,878 | 138,293,377 | -0.49% |
| 2026-04-20 | 26.63 | 26.76 | 24.46 | 24.51 | 24.51 | qfq | 13,781,147 | 346,496,802 | -7.75% |
| 2026-04-17 | 27.54 | 27.79 | 26.07 | 26.57 | 26.57 | qfq | 8,668,617 | 233,039,234 | -3.42% |
| 2026-04-16 | 27.99 | 28.22 | 27.48 | 27.51 | 27.51 | qfq | 4,768,550 | 131,967,248 | -1.75% |
| 2026-04-15 | 28.10 | 28.68 | 27.41 | 28.00 | 28.00 | qfq | 5,974,240 | 166,635,288 | -0.36% |
| 2026-04-14 | 28.12 | 28.32 | 27.21 | 28.10 | 28.10 | qfq | 7,948,367 | 221,708,283 | 1.01% |
| 2026-04-13 | 27.20 | 28.18 | 25.02 | 27.82 | 27.82 | qfq | 12,375,811 | 332,606,740 | 1.27% |
| 2026-04-10 | 26.99 | 27.88 | 26.37 | 27.47 | 27.47 | qfq | 6,973,700 | 191,037,144 | 4.33% |
| 2026-04-09 | 26.00 | 26.75 | 25.77 | 26.33 | 26.33 | qfq | 8,223,454 | 215,425,711 | 0.96% |
| 2026-04-08 | 23.97 | 26.08 | 23.72 | 26.08 | 26.08 | qfq | 6,993,762 | 176,598,671 | 10.00% |
| 2026-04-07 | 23.69 | 24.46 | 23.46 | 23.71 | 23.71 | qfq | 4,765,120 | 113,988,941 | 0.17% |
| 2026-04-03 | 23.53 | 24.39 | 22.22 | 23.67 | 23.67 | qfq | 6,792,907 | 158,775,890 | 1.81% |
| 2026-04-02 | 23.88 | 24.29 | 23.07 | 23.25 | 23.25 | qfq | 3,541,786 | 83,689,970 | -1.52% |
| 2026-04-01 | 23.80 | 24.15 | 23.40 | 23.61 | 23.61 | qfq | 2,705,000 | 64,093,491 | 0.25% |
| 2026-03-31 | 23.54 | 23.98 | 23.27 | 23.55 | 23.55 | qfq | 3,224,196 | 76,113,882 | 0.00% |
| 2026-03-30 | 23.59 | 23.80 | 23.10 | 23.55 | 23.55 | qfq | 3,187,450 | 74,801,899 | -0.21% |
| 2026-03-27 | 22.82 | 23.76 | 22.66 | 23.60 | 23.60 | qfq | 3,141,486 | 73,272,382 | 2.16% |
| 2026-03-26 | 23.68 | 24.12 | 22.90 | 23.10 | 23.10 | qfq | 3,424,300 | 80,156,258 | -0.90% |
| 2026-03-25 | 22.99 | 23.54 | 22.91 | 23.31 | 23.31 | qfq | 2,560,700 | 59,602,681 | 1.44% |
| 2026-03-24 | 22.84 | 23.00 | 21.66 | 22.98 | 22.98 | qfq | 4,802,840 | 107,155,363 | 3.65% |
| 2026-03-23 | 23.28 | 23.98 | 21.89 | 22.17 | 22.17 | qfq | 7,284,710 | 166,033,450 | -6.46% |
| 2026-03-20 | 25.05 | 25.20 | 23.60 | 23.70 | 23.70 | qfq | 4,205,874 | 102,473,677 | -5.58% |
| 2026-03-19 | 26.38 | 26.54 | 24.96 | 25.10 | 25.10 | qfq | 5,744,544 | 145,748,632 | -6.34% |
| 2026-03-18 | 25.04 | 27.00 | 25.03 | 26.80 | 26.80 | qfq | 6,782,642 | 177,457,286 | 7.46% |
| 2026-03-17 | 25.44 | 25.85 | 24.93 | 24.94 | 24.94 | qfq | 3,618,450 | 91,580,594 | -1.54% |
| 2026-03-16 | 25.13 | 25.45 | 24.77 | 25.33 | 25.33 | qfq | 4,839,484 | 121,645,891 | 0.44% |
| 2026-03-13 | 25.65 | 25.98 | 25.10 | 25.22 | 25.22 | qfq | 5,335,126 | 136,201,105 | -1.68% |
| 2026-03-12 | 26.51 | 26.52 | 25.27 | 25.65 | 25.65 | qfq | 4,935,560 | 127,059,768 | -3.28% |
| 2026-03-11 | 26.96 | 27.50 | 26.38 | 26.52 | 26.52 | qfq | 4,903,295 | 131,819,217 | -1.23% |
| 2026-03-10 | 26.07 | 27.26 | 25.81 | 26.85 | 26.85 | qfq | 5,829,150 | 155,415,551 | 3.31% |
| 2026-03-09 | 26.88 | 26.88 | 25.15 | 25.99 | 25.99 | qfq | 8,214,066 | 211,914,176 | -3.81% |
| 2026-03-06 | 26.50 | 27.84 | 26.20 | 27.02 | 27.02 | qfq | 7,928,240 | 216,306,404 | 1.77% |
| 2026-03-05 | 27.03 | 27.35 | 26.07 | 26.55 | 26.55 | qfq | 7,135,955 | 189,621,865 | -0.86% |
| 2026-03-04 | 26.28 | 28.50 | 25.03 | 26.78 | 26.78 | qfq | 10,784,903 | 294,956,978 | 1.90% |
| 2026-03-03 | 25.00 | 27.38 | 24.71 | 26.28 | 26.28 | qfq | 13,106,218 | 346,069,852 | 4.70% |
| 2026-03-02 | 23.61 | 25.79 | 23.60 | 25.10 | 25.10 | qfq | 9,935,058 | 248,429,949 | 3.98% |
| 2026-02-27 | 24.57 | 24.57 | 23.88 | 24.14 | 24.14 | qfq | 4,357,790 | 105,070,800 | -1.75% |
| 2026-02-26 | 23.97 | 24.57 | 23.95 | 24.57 | 24.57 | qfq | 5,126,913 | 124,396,565 | 2.42% |
| 2026-02-25 | 23.95 | 24.24 | 23.60 | 23.99 | 23.99 | qfq | 3,913,922 | 93,545,242 | 0.13% |
| 2026-02-24 | 24.39 | 24.59 | 23.38 | 23.96 | 23.96 | qfq | 4,830,796 | 114,842,153 | 0.08% |
| 2026-02-13 | 23.84 | 24.19 | 23.62 | 23.94 | 23.94 | qfq | 5,239,848 | 125,524,339 | 0.46% |
| 2026-02-12 | 24.00 | 24.54 | 23.68 | 23.83 | 23.83 | qfq | 5,190,776 | 125,259,510 | -0.13% |
| 2026-02-11 | 24.51 | 24.60 | 23.80 | 23.86 | 23.86 | qfq | 5,570,310 | 134,324,228 | -3.71% |
| 2026-02-10 | 24.66 | 24.98 | 24.30 | 24.78 | 24.78 | qfq | 8,753,484 | 215,809,723 | -0.16% |
| 2026-02-09 | 26.37 | 26.74 | 24.58 | 24.82 | 24.82 | qfq | 17,496,487 | 441,935,039 | -3.54% |
| 2026-02-06 | 23.30 | 25.73 | 23.05 | 25.73 | 25.73 | qfq | 5,443,854 | 136,975,145 | 10.00% |
| 2026-02-05 | 23.03 | 23.66 | 22.85 | 23.39 | 23.39 | qfq | 5,650,008 | 131,906,466 | 1.52% |
| 2026-02-04 | 22.80 | 23.34 | 22.72 | 23.04 | 23.04 | qfq | 4,869,528 | 112,141,641 | 0.96% |
| 2026-02-03 | 22.60 | 23.13 | 22.38 | 22.82 | 22.82 | qfq | 6,689,805 | 151,771,425 | 1.24% |
| 2026-02-02 | 22.86 | 23.40 | 22.01 | 22.54 | 22.54 | qfq | 6,549,580 | 149,226,141 | -0.70% |
| 2026-01-30 | 22.80 | 23.15 | 22.16 | 22.70 | 22.70 | qfq | 7,021,176 | 159,531,214 | 0.00% |
| 2026-01-29 | 23.27 | 23.79 | 22.48 | 22.70 | 22.70 | qfq | 7,317,659 | 168,609,441 | -2.70% |
| 2026-01-28 | 24.51 | 24.51 | 22.95 | 23.33 | 23.33 | qfq | 7,334,676 | 171,567,546 | -2.14% |
| 2026-01-27 | 23.53 | 24.02 | 22.70 | 23.84 | 23.84 | qfq | 8,264,804 | 193,900,023 | 0.85% |
| 2026-01-26 | 24.69 | 25.12 | 23.19 | 23.64 | 23.64 | qfq | 11,391,172 | 273,526,410 | -1.66% |
| 2026-01-23 | 22.60 | 24.38 | 22.30 | 24.04 | 24.04 | qfq | 9,753,495 | 231,595,455 | 6.23% |
| 2026-01-22 | 21.98 | 22.87 | 21.82 | 22.63 | 22.63 | qfq | 7,487,876 | 168,107,642 | 3.43% |
| 2026-01-21 | 21.61 | 22.10 | 21.48 | 21.88 | 21.88 | qfq | 7,790,520 | 169,371,816 | 1.25% |
| 2026-01-20 | 20.86 | 21.79 | 20.51 | 21.61 | 21.61 | qfq | 11,143,519 | 237,496,749 | 3.65% |
| 2026-01-19 | 19.60 | 21.18 | 19.48 | 20.85 | 20.85 | qfq | 12,805,112 | 262,353,611 | 8.20% |
| 2026-01-16 | 19.45 | 19.83 | 19.25 | 19.27 | 19.27 | qfq | 6,669,842 | 129,945,948 | -0.62% |
| 2026-01-15 | 18.60 | 20.13 | 18.60 | 19.39 | 19.39 | qfq | 9,462,788 | 184,493,757 | 3.58% |
| 2026-01-14 | 18.30 | 19.05 | 18.30 | 18.72 | 18.72 | qfq | 8,575,201 | 160,429,637 | 2.30% |
| 2026-01-13 | 18.00 | 18.88 | 17.65 | 18.30 | 18.30 | qfq | 9,448,289 | 173,471,464 | 1.55% |
| 2026-01-12 | 18.35 | 18.48 | 17.70 | 18.02 | 18.02 | qfq | 8,930,190 | 161,584,320 | -1.74% |
| 2026-01-09 | 18.12 | 18.80 | 18.12 | 18.34 | 18.34 | qfq | 11,059,702 | 203,690,386 | 1.21% |
| 2026-01-08 | 17.33 | 18.80 | 17.20 | 18.12 | 18.12 | qfq | 16,898,892 | 309,677,161 | 5.78% |
| 2026-01-07 | 16.70 | 17.25 | 16.61 | 17.13 | 17.13 | qfq | 6,294,705 | 107,297,963 | 1.96% |
| 2026-01-06 | 16.87 | 17.05 | 16.53 | 16.80 | 16.80 | qfq | 7,091,023 | 119,255,105 | -0.30% |
| 2026-01-05 | 16.91 | 17.24 | 16.50 | 16.85 | 16.85 | qfq | 11,082,349 | 187,253,219 | -1.00% |
| 2025-12-31 | 16.28 | 17.64 | 16.09 | 17.02 | 17.02 | qfq | 17,420,070 | 297,525,693 | 4.03% |
| 2025-12-30 | 15.34 | 16.68 | 15.12 | 16.36 | 16.36 | qfq | 10,732,257 | 171,767,026 | 6.03% |
| 2025-12-29 | 15.49 | 15.50 | 15.00 | 15.43 | 15.43 | qfq | 3,125,136 | 47,756,375 | 1.05% |
| 2025-12-26 | 15.61 | 15.73 | 15.25 | 15.27 | 15.27 | qfq | 3,480,800 | 53,741,444 | -1.99% |
| 2025-12-25 | 15.13 | 15.63 | 15.10 | 15.58 | 15.58 | qfq | 4,297,565 | 66,246,639 | 2.77% |
| 2025-12-24 | 14.80 | 15.19 | 14.80 | 15.16 | 15.16 | qfq | 3,323,510 | 49,908,901 | 1.68% |
| 2025-12-23 | 14.87 | 14.97 | 14.66 | 14.91 | 14.91 | qfq | 3,692,936 | 54,813,822 | 0.13% |
| 2025-12-22 | 14.80 | 15.17 | 14.61 | 14.89 | 14.89 | qfq | 3,831,700 | 57,086,439 | 1.43% |
| 2025-12-19 | 14.44 | 14.69 | 14.41 | 14.68 | 14.68 | qfq | 3,180,668 | 46,409,959 | 1.94% |
| 2025-12-18 | 14.13 | 14.56 | 13.99 | 14.40 | 14.40 | qfq | 3,589,430 | 51,609,123 | 2.27% |
| 2025-12-17 | 14.09 | 14.22 | 13.70 | 14.08 | 14.08 | qfq | 4,251,891 | 59,337,824 | -0.07% |
| 2025-12-16 | 14.57 | 14.57 | 14.06 | 14.09 | 14.09 | qfq | 3,374,300 | 47,967,102 | -2.36% |
| 2025-12-15 | 14.49 | 14.78 | 14.38 | 14.43 | 14.43 | qfq | 4,721,984 | 68,416,953 | -1.77% |
| 2025-12-12 | 14.92 | 15.16 | 14.60 | 14.69 | 14.69 | qfq | 3,405,420 | 50,586,381 | -1.48% |
| 2025-12-11 | 15.33 | 15.43 | 14.90 | 14.91 | 14.91 | qfq | 2,997,050 | 45,239,360 | -2.74% |
| 2025-12-10 | 15.45 | 15.72 | 15.31 | 15.33 | 15.33 | qfq | 2,715,390 | 42,035,507 | -1.73% |
| 2025-12-09 | 15.78 | 15.86 | 15.48 | 15.60 | 15.60 | qfq | 2,876,692 | 45,070,521 | -1.58% |
| 2025-12-08 | 15.96 | 16.14 | 15.76 | 15.85 | 15.85 | qfq | 3,588,174 | 56,998,237 | 0.96% |
| 2025-12-05 | 15.35 | 15.86 | 15.15 | 15.70 | 15.70 | qfq | 5,080,873 | 79,149,584 | 2.35% |
| 2025-12-04 | 15.61 | 15.69 | 15.28 | 15.34 | 15.34 | qfq | 2,861,627 | 44,250,196 | -0.90% |
| 2025-12-03 | 15.73 | 15.84 | 15.39 | 15.48 | 15.48 | qfq | 2,586,490 | 40,276,353 | -1.28% |
| 2025-12-02 | 15.76 | 15.82 | 15.36 | 15.68 | 15.68 | qfq | 3,685,374 | 57,469,547 | -0.19% |
| 2025-12-01 | 15.82 | 16.04 | 15.65 | 15.71 | 15.71 | qfq | 3,828,025 | 60,520,146 | -0.82% |
| 2025-11-28 | 15.40 | 15.87 | 15.19 | 15.84 | 15.84 | qfq | 3,074,152 | 48,056,079 | 2.92% |
| 2025-11-27 | 15.19 | 15.48 | 15.12 | 15.39 | 15.39 | qfq | 2,881,306 | 44,272,054 | 1.38% |
| 2025-11-26 | 15.30 | 15.75 | 15.12 | 15.18 | 15.18 | qfq | 3,897,586 | 59,977,069 | -0.78% |
| 2025-11-25 | 15.04 | 15.55 | 15.00 | 15.30 | 15.30 | qfq | 3,871,726 | 59,394,464 | 2.20% |
| 2025-11-24 | 14.57 | 15.10 | 14.54 | 14.97 | 14.97 | qfq | 5,202,600 | 77,311,657 | 2.32% |
| 2025-11-21 | 15.27 | 15.57 | 14.50 | 14.63 | 14.63 | qfq | 7,054,618 | 104,938,084 | -4.63% |
| 2025-11-20 | 16.10 | 16.25 | 15.20 | 15.34 | 15.34 | qfq | 8,371,030 | 130,107,423 | -4.72% |
| 2025-11-19 | 16.44 | 16.69 | 16.00 | 16.10 | 16.10 | qfq | 3,760,880 | 61,107,172 | -2.13% |
| 2025-11-18 | 16.89 | 16.93 | 16.24 | 16.45 | 16.45 | qfq | 5,043,974 | 82,890,532 | -2.61% |
| 2025-11-17 | 16.66 | 17.25 | 16.65 | 16.89 | 16.89 | qfq | 5,859,695 | 99,205,062 | 1.87% |
| 2025-11-14 | 16.47 | 16.74 | 16.30 | 16.58 | 16.58 | qfq | 4,032,986 | 66,969,486 | 0.61% |
| 2025-11-13 | 16.36 | 16.70 | 16.18 | 16.48 | 16.48 | qfq | 4,615,762 | 76,136,106 | 0.73% |
| 2025-11-12 | 16.37 | 16.49 | 16.17 | 16.36 | 16.36 | qfq | 3,911,886 | 63,795,237 | -0.06% |
| 2025-11-11 | 16.60 | 16.69 | 16.34 | 16.37 | 16.37 | qfq | 3,961,790 | 65,287,524 | -1.03% |
| 2025-11-10 | 16.85 | 17.00 | 16.25 | 16.54 | 16.54 | qfq | 5,933,500 | 97,976,807 | -1.78% |
| 2025-11-07 | 17.34 | 17.34 | 16.79 | 16.84 | 16.84 | qfq | 5,937,933 | 100,478,710 | -2.94% |
| 2025-11-06 | 17.52 | 17.70 | 17.07 | 17.35 | 17.35 | qfq | 6,721,763 | 116,148,792 | -0.97% |
| 2025-11-05 | 16.64 | 17.74 | 16.45 | 17.52 | 17.52 | qfq | 13,716,368 | 237,110,389 | 4.91% |
| 2025-11-04 | 16.74 | 17.24 | 16.58 | 16.70 | 16.70 | qfq | 6,556,656 | 110,040,863 | -0.71% |
| 2025-11-03 | 16.22 | 16.86 | 16.15 | 16.82 | 16.82 | qfq | 9,617,358 | 159,238,152 | 3.83% |
| 2025-10-31 | 15.51 | 16.25 | 15.50 | 16.20 | 16.20 | qfq | 6,082,744 | 97,536,716 | 3.25% |
| 2025-10-30 | 15.75 | 15.87 | 15.67 | 15.69 | 15.69 | qfq | 2,815,225 | 44,354,910 | -0.70% |
| 2025-10-29 | 15.98 | 15.98 | 15.63 | 15.80 | 15.80 | qfq | 3,520,181 | 55,596,381 | -1.13% |
| 2025-10-28 | 15.99 | 16.10 | 15.92 | 15.98 | 15.98 | qfq | 2,819,744 | 45,163,190 | -0.31% |
| 2025-10-27 | 16.03 | 16.13 | 15.80 | 16.03 | 16.03 | qfq | 3,949,402 | 63,042,753 | 0.44% |
| 2025-10-24 | 15.85 | 16.20 | 15.80 | 15.96 | 15.96 | qfq | 3,761,027 | 60,201,904 | 0.76% |
| 2025-10-23 | 15.60 | 15.87 | 15.43 | 15.84 | 15.84 | qfq | 3,599,482 | 56,387,938 | 1.41% |
| 2025-10-22 | 15.49 | 15.73 | 15.33 | 15.62 | 15.62 | qfq | 3,322,346 | 51,808,499 | 0.84% |
| 2025-10-21 | 15.30 | 15.50 | 15.18 | 15.49 | 15.49 | qfq | 3,571,516 | 54,888,543 | 1.84% |
| 2025-10-20 | 15.08 | 15.33 | 14.99 | 15.21 | 15.21 | qfq | 4,749,553 | 72,173,009 | 3.12% |
| 2025-10-17 | 15.05 | 15.11 | 14.75 | 14.75 | 14.75 | qfq | 3,174,202 | 47,277,550 | -1.67% |
| 2025-10-16 | 15.49 | 15.49 | 14.92 | 15.00 | 15.00 | qfq | 4,097,600 | 62,023,269 | -3.04% |
| 2025-10-15 | 15.01 | 15.48 | 14.90 | 15.47 | 15.47 | qfq | 5,449,391 | 83,346,745 | 3.69% |
| 2025-10-14 | 15.40 | 15.47 | 14.86 | 14.92 | 14.92 | qfq | 4,081,783 | 61,717,184 | -2.10% |
| 2025-10-13 | 14.78 | 15.31 | 14.31 | 15.24 | 15.24 | qfq | 5,021,848 | 75,583,172 | -1.04% |
| 2025-10-10 | 15.28 | 16.00 | 15.22 | 15.40 | 15.40 | qfq | 5,514,746 | 86,111,216 | 0.79% |
| 2025-10-09 | 15.54 | 15.61 | 15.20 | 15.28 | 15.28 | qfq | 5,451,950 | 83,739,882 | -1.61% |
| 2025-09-30 | 15.99 | 15.99 | 15.52 | 15.53 | 15.53 | qfq | 3,670,288 | 57,404,560 | -2.02% |
| 2025-09-29 | 15.72 | 16.08 | 15.23 | 15.85 | 15.85 | qfq | 5,509,321 | 86,697,516 | 1.02% |
| 2025-09-26 | 15.25 | 16.08 | 15.07 | 15.69 | 15.69 | qfq | 7,359,330 | 115,472,957 | 2.62% |
| 2025-09-25 | 15.52 | 15.68 | 15.24 | 15.29 | 15.29 | qfq | 3,362,300 | 51,908,092 | -1.67% |
| 2025-09-24 | 15.37 | 15.57 | 15.00 | 15.55 | 15.55 | qfq | 3,525,260 | 54,412,608 | 1.11% |
| 2025-09-23 | 15.56 | 15.56 | 14.93 | 15.38 | 15.38 | qfq | 4,595,000 | 69,887,477 | -1.41% |
| 2025-09-22 | 15.83 | 15.85 | 15.43 | 15.60 | 15.60 | qfq | 3,147,505 | 49,016,419 | -0.45% |
| 2025-09-19 | 16.00 | 16.14 | 15.63 | 15.67 | 15.67 | qfq | 4,095,267 | 64,622,146 | -2.06% |
| 2025-09-18 | 16.59 | 16.70 | 15.81 | 16.00 | 16.00 | qfq | 7,493,001 | 122,385,277 | -2.79% |
| 2025-09-17 | 16.43 | 16.65 | 16.28 | 16.46 | 16.46 | qfq | 5,532,900 | 91,166,647 | 0.18% |
| 2025-09-16 | 15.82 | 16.48 | 15.82 | 16.43 | 16.43 | qfq | 7,319,924 | 118,914,387 | 3.86% |
| 2025-09-15 | 16.00 | 16.09 | 15.75 | 15.82 | 15.82 | qfq | 4,489,332 | 71,192,616 | -1.62% |
| 2025-09-12 | 16.28 | 16.39 | 16.08 | 16.08 | 16.08 | qfq | 4,307,580 | 69,891,311 | -1.23% |
| 2025-09-11 | 16.00 | 16.29 | 15.85 | 16.28 | 16.28 | qfq | 4,395,017 | 70,886,771 | 1.12% |
| 2025-09-10 | 16.11 | 16.24 | 15.94 | 16.10 | 16.10 | qfq | 3,551,445 | 57,071,032 | -0.25% |
| 2025-09-09 | 16.28 | 16.30 | 16.05 | 16.14 | 16.14 | qfq | 3,587,080 | 57,939,247 | -1.04% |
| 2025-09-08 | 16.29 | 16.47 | 16.01 | 16.31 | 16.31 | qfq | 6,140,948 | 100,074,363 | 0.99% |
| 2025-09-05 | 15.85 | 16.20 | 15.65 | 16.15 | 16.15 | qfq | 4,567,374 | 73,143,920 | 2.02% |
| 2025-09-04 | 15.75 | 16.09 | 15.51 | 15.83 | 15.83 | qfq | 6,263,936 | 99,522,871 | 1.28% |
| 2025-09-03 | 16.39 | 16.45 | 15.59 | 15.63 | 15.63 | qfq | 5,517,722 | 88,284,874 | -4.05% |
| 2025-09-02 | 16.05 | 16.33 | 15.52 | 16.29 | 16.29 | qfq | 8,613,092 | 137,107,166 | 1.31% |
| 2025-09-01 | 16.30 | 16.40 | 15.98 | 16.08 | 16.08 | qfq | 5,935,788 | 95,740,194 | -1.23% |
| 2025-08-29 | 16.11 | 16.55 | 15.72 | 16.28 | 16.28 | qfq | 9,932,740 | 160,943,772 | 1.69% |
| 2025-08-28 | 16.10 | 16.28 | 15.21 | 16.01 | 16.01 | qfq | 10,205,475 | 160,865,996 | -0.62% |
| 2025-08-27 | 16.71 | 16.88 | 16.10 | 16.11 | 16.11 | qfq | 9,261,721 | 152,961,442 | -3.59% |
| 2025-08-26 | 16.82 | 16.82 | 16.45 | 16.71 | 16.71 | qfq | 6,446,470 | 107,661,723 | 0.30% |
| 2025-08-25 | 16.83 | 16.96 | 16.53 | 16.66 | 16.66 | qfq | 9,343,211 | 156,621,306 | -0.30% |
| 2025-08-22 | 16.80 | 16.94 | 16.62 | 16.71 | 16.71 | qfq | 8,013,774 | 134,340,804 | -0.42% |
| 2025-08-21 | 17.42 | 17.62 | 16.75 | 16.78 | 16.78 | qfq | 12,590,308 | 214,564,367 | -3.23% |
| 2025-08-20 | 17.40 | 18.13 | 17.15 | 17.34 | 17.34 | qfq | 16,457,689 | 288,460,388 | -1.08% |
| 2025-08-19 | 17.23 | 17.63 | 16.81 | 17.53 | 17.53 | qfq | 17,097,307 | 293,782,035 | 1.33% |
| 2025-08-18 | 17.79 | 17.95 | 17.23 | 17.30 | 17.30 | qfq | 20,106,382 | 350,863,196 | -3.14% |
| 2025-08-15 | 17.73 | 19.00 | 17.72 | 17.86 | 17.86 | qfq | 24,570,554 | 449,993,492 | 0.79% |
| 2025-08-14 | 17.95 | 18.17 | 17.20 | 17.72 | 17.72 | qfq | 17,820,284 | 313,209,578 | -2.80% |
| 2025-08-13 | 17.70 | 18.58 | 17.53 | 18.23 | 18.23 | qfq | 21,237,794 | 382,306,229 | 4.89% |
| 2025-08-12 | 17.90 | 18.03 | 17.38 | 17.38 | 17.38 | qfq | 13,669,608 | 240,657,554 | -3.07% |
| 2025-08-11 | 17.49 | 18.25 | 17.49 | 17.93 | 17.93 | qfq | 18,223,785 | 326,814,843 | 3.46% |
| 2025-08-08 | 17.06 | 17.72 | 17.02 | 17.33 | 17.33 | qfq | 18,447,171 | 319,718,936 | -1.81% |
| 2025-08-07 | 17.66 | 17.99 | 17.27 | 17.65 | 17.65 | qfq | 24,614,852 | 432,983,226 | -4.59% |
| 2025-08-06 | 17.81 | 19.52 | 17.24 | 18.50 | 18.50 | qfq | 44,611,570 | 809,590,967 | 4.11% |
| 2025-08-05 | 16.23 | 17.77 | 16.22 | 17.77 | 17.77 | qfq | 21,204,411 | 359,399,765 | 10.03% |
| 2025-08-04 | 15.35 | 16.16 | 15.35 | 16.15 | 16.15 | qfq | 15,250,742 | 242,722,518 | 4.19% |
| 2025-08-01 | 15.09 | 15.94 | 15.07 | 15.50 | 15.50 | qfq | 10,213,541 | 158,403,671 | 2.38% |
| 2025-07-31 | 15.31 | 15.49 | 15.05 | 15.14 | 15.14 | qfq | 5,080,797 | 77,351,439 | -1.17% |
| 2025-07-30 | 15.67 | 15.74 | 15.25 | 15.32 | 15.32 | qfq | 6,721,498 | 103,611,315 | -2.67% |
| 2025-07-29 | 15.84 | 15.85 | 15.43 | 15.74 | 15.74 | qfq | 9,362,230 | 146,345,261 | -0.88% |
| 2025-07-28 | 15.68 | 16.08 | 15.12 | 15.88 | 15.88 | qfq | 12,867,892 | 203,371,468 | 1.99% |
| 2025-07-25 | 15.46 | 15.77 | 15.17 | 15.57 | 15.57 | qfq | 6,854,956 | 105,889,843 | 0.58% |
| 2025-07-24 | 15.30 | 15.69 | 15.29 | 15.48 | 15.48 | qfq | 8,065,484 | 125,315,950 | 0.98% |
| 2025-07-23 | 15.70 | 16.50 | 15.27 | 15.33 | 15.33 | qfq | 12,574,095 | 196,894,466 | -2.67% |
| 2025-07-22 | 15.55 | 15.76 | 15.30 | 15.75 | 15.75 | qfq | 7,116,012 | 110,544,074 | 1.09% |
| 2025-07-21 | 15.33 | 15.58 | 15.25 | 15.58 | 15.58 | qfq | 8,162,985 | 125,916,900 | 0.78% |
| 2025-07-18 | 15.71 | 15.80 | 15.24 | 15.46 | 15.46 | qfq | 12,101,250 | 187,760,496 | -0.51% |
| 2025-07-17 | 15.41 | 15.58 | 15.25 | 15.54 | 15.54 | qfq | 8,034,549 | 124,001,266 | 0.65% |
| 2025-07-16 | 14.87 | 15.60 | 14.81 | 15.44 | 15.44 | qfq | 10,642,874 | 162,287,540 | 3.90% |
| 2025-07-15 | 15.09 | 15.22 | 14.77 | 14.86 | 14.86 | qfq | 5,647,564 | 84,237,391 | -2.49% |
| 2025-07-14 | 14.85 | 15.29 | 14.75 | 15.24 | 15.24 | qfq | 7,952,952 | 120,083,795 | 2.63% |
| 2025-07-11 | 14.83 | 14.97 | 14.62 | 14.85 | 14.85 | qfq | 4,731,394 | 69,898,436 | -0.07% |
| 2025-07-10 | 15.02 | 15.05 | 14.61 | 14.86 | 14.86 | qfq | 6,008,884 | 88,796,829 | -1.00% |
| 2025-07-09 | 14.91 | 15.47 | 14.85 | 15.01 | 15.01 | qfq | 11,740,401 | 177,016,186 | 1.42% |
| 2025-07-08 | 14.80 | 14.84 | 14.65 | 14.80 | 14.80 | qfq | 5,564,056 | 82,120,086 | 0.27% |
| 2025-07-07 | 14.43 | 14.82 | 14.22 | 14.76 | 14.76 | qfq | 7,301,936 | 106,822,089 | 2.36% |
| 2025-07-04 | 15.05 | 15.06 | 14.40 | 14.42 | 14.42 | qfq | 8,717,200 | 127,027,917 | -4.12% |
| 2025-07-03 | 15.10 | 15.15 | 14.83 | 15.04 | 15.04 | qfq | 6,262,806 | 93,745,106 | -0.40% |
| 2025-07-02 | 15.03 | 15.22 | 14.84 | 15.10 | 15.10 | qfq | 8,807,916 | 132,542,736 | 0.00% |
| 2025-07-01 | 15.55 | 15.61 | 14.95 | 15.10 | 15.10 | qfq | 11,023,448 | 167,112,065 | -1.88% |
| 2025-06-30 | 15.13 | 15.46 | 14.80 | 15.39 | 15.39 | qfq | 16,038,230 | 243,718,451 | 0.72% |
| 2025-06-27 | 15.25 | 15.94 | 15.00 | 15.28 | 15.28 | qfq | 21,808,425 | 334,533,667 | 0.20% |
| 2025-06-26 | 16.19 | 16.97 | 15.11 | 15.25 | 15.25 | qfq | 31,724,150 | 500,127,754 | -5.69% |
| 2025-06-25 | 16.17 | 16.17 | 15.72 | 16.17 | 16.17 | qfq | 12,279,036 | 197,683,774 | 10.00% |
| 2025-06-24 | 13.46 | 14.70 | 13.34 | 14.70 | 14.70 | qfq | 6,914,371 | 100,423,567 | 10.03% |
| 2025-06-23 | 12.91 | 13.38 | 12.81 | 13.36 | 13.36 | qfq | 2,452,567 | 32,385,180 | 2.38% |
| 2025-06-20 | 13.37 | 13.42 | 12.98 | 13.05 | 13.05 | qfq | 2,356,517 | 30,899,178 | -1.29% |
| 2025-06-19 | 13.55 | 13.71 | 13.13 | 13.22 | 13.22 | qfq | 2,842,966 | 38,042,019 | -2.00% |
| 2025-06-18 | 13.75 | 13.76 | 13.40 | 13.49 | 13.49 | qfq | 2,268,300 | 30,684,319 | -1.17% |
| 2025-06-17 | 13.71 | 13.87 | 13.51 | 13.65 | 13.65 | qfq | 2,960,200 | 40,393,751 | -0.44% |
| 2025-06-16 | 13.62 | 13.97 | 13.50 | 13.71 | 13.71 | qfq | 3,304,150 | 45,397,269 | -0.29% |
| 2025-06-13 | 14.32 | 14.39 | 13.67 | 13.75 | 13.75 | qfq | 5,464,517 | 75,975,826 | -4.51% |
| 2025-06-12 | 14.16 | 14.50 | 14.05 | 14.40 | 14.40 | qfq | 5,133,197 | 73,721,330 | 1.05% |
| 2025-06-11 | 14.15 | 14.38 | 14.01 | 14.25 | 14.25 | qfq | 5,584,037 | 79,473,195 | 2.15% |
| 2025-06-10 | 14.15 | 14.66 | 13.81 | 13.95 | 13.95 | qfq | 8,590,798 | 122,151,493 | -0.92% |
| 2025-06-09 | 14.06 | 14.17 | 13.91 | 14.08 | 14.08 | qfq | 3,185,800 | 44,832,888 | 0.28% |
| 2025-06-06 | 14.00 | 14.17 | 13.84 | 14.04 | 14.04 | qfq | 3,316,110 | 46,425,176 | 0.79% |
| 2025-06-05 | 14.02 | 14.10 | 13.78 | 13.93 | 13.93 | qfq | 3,300,307 | 46,003,515 | -0.07% |
| 2025-06-04 | 13.64 | 13.96 | 13.64 | 13.94 | 13.94 | qfq | 2,685,730 | 37,157,333 | 1.83% |
| 2025-06-03 | 13.47 | 13.79 | 13.47 | 13.69 | 13.69 | qfq | 2,283,583 | 31,273,769 | 0.66% |
| 2025-05-30 | 13.98 | 13.98 | 13.45 | 13.60 | 13.60 | qfq | 3,611,430 | 49,328,894 | -2.93% |
| 2025-05-29 | 13.73 | 14.08 | 13.67 | 14.01 | 14.01 | qfq | 3,097,330 | 43,249,290 | 1.97% |
| 2025-05-28 | 13.92 | 14.20 | 13.66 | 13.74 | 13.74 | qfq | 2,435,883 | 33,745,566 | -1.15% |
| 2025-05-27 | 13.89 | 13.99 | 13.59 | 13.90 | 13.90 | qfq | 2,442,310 | 33,773,107 | 0.07% |
| 2025-05-26 | 13.80 | 13.97 | 13.70 | 13.89 | 13.89 | qfq | 2,079,300 | 28,788,430 | 0.73% |
| 2025-05-23 | 13.90 | 14.20 | 13.72 | 13.79 | 13.79 | qfq | 2,870,700 | 40,070,096 | -0.79% |
| 2025-05-22 | 14.16 | 14.34 | 13.88 | 13.90 | 13.90 | qfq | 3,343,000 | 47,082,470 | -1.77% |
| 2025-05-21 | 14.35 | 14.38 | 14.00 | 14.15 | 14.15 | qfq | 3,462,930 | 49,059,873 | -0.77% |
| 2025-05-20 | 14.33 | 14.57 | 14.05 | 14.26 | 14.26 | qfq | 3,994,429 | 56,721,680 | 0.49% |
| 2025-05-19 | 14.42 | 14.42 | 14.02 | 14.19 | 14.19 | qfq | 3,406,000 | 48,317,454 | 0.07% |
| 2025-05-16 | 13.84 | 14.35 | 13.84 | 14.18 | 14.18 | qfq | 4,200,660 | 59,665,461 | 2.16% |
| 2025-05-15 | 13.95 | 14.08 | 13.72 | 13.88 | 13.88 | qfq | 3,082,147 | 42,786,449 | -0.86% |
| 2025-05-14 | 14.42 | 14.42 | 13.88 | 14.00 | 14.00 | qfq | 4,332,458 | 60,948,256 | -1.89% |
| 2025-05-13 | 14.56 | 14.64 | 14.17 | 14.27 | 14.27 | qfq | 3,667,307 | 52,557,651 | -0.97% |
| 2025-05-12 | 14.56 | 14.58 | 14.26 | 14.41 | 14.41 | qfq | 5,094,557 | 73,393,552 | 1.05% |
| 2025-05-09 | 14.57 | 14.69 | 14.16 | 14.26 | 14.26 | qfq | 6,622,318 | 94,803,062 | -2.40% |
| 2025-05-08 | 14.31 | 15.07 | 14.08 | 14.61 | 14.61 | qfq | 13,053,911 | 191,098,081 | 3.11% |
| 2025-05-07 | 13.85 | 14.35 | 13.77 | 14.17 | 14.17 | qfq | 8,028,609 | 112,764,451 | 3.43% |
| 2025-05-06 | 13.26 | 13.70 | 13.26 | 13.70 | 13.70 | qfq | 4,757,000 | 64,408,180 | 4.34% |
| 2025-04-30 | 12.86 | 13.28 | 12.86 | 13.13 | 13.13 | qfq | 3,678,930 | 48,196,604 | 2.10% |
| 2025-04-29 | 12.36 | 12.90 | 12.34 | 12.86 | 12.86 | qfq | 4,335,117 | 55,217,654 | 4.21% |
| 2025-04-28 | 12.40 | 12.48 | 12.01 | 12.34 | 12.34 | qfq | 3,227,995 | 39,554,028 | -1.52% |
| 2025-04-25 | 12.58 | 12.80 | 12.45 | 12.53 | 12.53 | qfq | 2,646,000 | 33,254,073 | -0.87% |
| 2025-04-24 | 13.00 | 13.04 | 12.50 | 12.64 | 12.64 | qfq | 4,062,900 | 51,856,985 | -2.69% |
| 2025-04-23 | 12.56 | 13.05 | 12.56 | 12.99 | 12.99 | qfq | 4,578,938 | 59,134,982 | 4.17% |
| 2025-04-22 | 12.60 | 12.65 | 12.34 | 12.47 | 12.47 | qfq | 2,366,200 | 29,552,757 | -0.48% |
| 2025-04-21 | 12.20 | 12.63 | 12.01 | 12.53 | 12.53 | qfq | 2,590,089 | 32,008,361 | 2.62% |
| 2025-04-18 | 12.19 | 12.33 | 12.02 | 12.21 | 12.21 | qfq | 2,711,697 | 32,964,545 | -0.33% |
| 2025-04-17 | 12.19 | 12.43 | 12.11 | 12.25 | 12.25 | qfq | 2,173,948 | 26,753,640 | 0.49% |
| 2025-04-16 | 12.69 | 12.69 | 11.97 | 12.19 | 12.19 | qfq | 4,171,537 | 50,957,129 | -3.18% |
| 2025-04-15 | 12.67 | 12.73 | 12.34 | 12.59 | 12.59 | qfq | 3,728,920 | 46,758,909 | 0.72% |
| 2025-04-14 | 12.45 | 12.82 | 12.30 | 12.50 | 12.50 | qfq | 4,501,037 | 56,697,211 | 2.63% |
| 2025-04-11 | 11.76 | 12.30 | 11.76 | 12.18 | 12.18 | qfq | 3,949,600 | 48,012,620 | 2.35% |
| 2025-04-10 | 11.88 | 12.29 | 11.70 | 11.90 | 11.90 | qfq | 5,970,907 | 71,947,611 | 4.29% |
| 2025-04-09 | 10.80 | 11.48 | 9.98 | 11.41 | 11.41 | qfq | 8,277,216 | 88,651,317 | 2.98% |
| 2025-04-08 | 11.61 | 11.90 | 11.06 | 11.08 | 11.08 | qfq | 8,846,218 | 99,999,472 | -9.85% |
| 2025-04-07 | 12.96 | 12.96 | 12.29 | 12.29 | 12.29 | qfq | 2,160,372 | 26,748,085 | -9.96% |
| 2025-04-03 | 13.75 | 13.99 | 13.50 | 13.65 | 13.65 | qfq | 3,923,518 | 53,808,968 | -2.08% |
| 2025-04-02 | 13.61 | 14.23 | 13.55 | 13.94 | 13.94 | qfq | 5,076,359 | 70,719,268 | 2.27% |
| 2025-04-01 | 13.80 | 13.97 | 13.60 | 13.63 | 13.63 | qfq | 4,648,455 | 64,030,430 | -0.51% |
| 2025-03-31 | 13.79 | 13.82 | 13.28 | 13.70 | 13.70 | qfq | 5,971,993 | 80,779,859 | -0.58% |
| 2025-03-28 | 14.10 | 14.24 | 13.62 | 13.78 | 13.78 | qfq | 7,737,376 | 107,172,677 | -2.89% |
| 2025-03-27 | 14.90 | 15.05 | 14.17 | 14.19 | 14.19 | qfq | 8,151,444 | 117,532,932 | -4.70% |
| 2025-03-26 | 14.67 | 15.18 | 14.42 | 14.89 | 14.89 | qfq | 8,946,554 | 133,562,426 | 3.55% |
| 2025-03-25 | 14.69 | 14.88 | 14.18 | 14.38 | 14.38 | qfq | 10,266,043 | 148,786,743 | -2.18% |
| 2025-03-24 | 15.65 | 15.65 | 14.30 | 14.70 | 14.70 | qfq | 16,590,578 | 246,756,561 | -6.96% |
| 2025-03-21 | 16.20 | 17.00 | 15.71 | 15.80 | 15.80 | qfq | 20,026,827 | 324,490,471 | -4.99% |
| 2025-03-20 | 15.69 | 16.79 | 15.30 | 16.63 | 16.63 | qfq | 24,818,996 | 400,963,335 | 5.79% |
| 2025-03-19 | 15.28 | 15.97 | 15.12 | 15.72 | 15.72 | qfq | 21,371,782 | 333,486,374 | 2.95% |
| 2025-03-18 | 15.34 | 15.49 | 15.08 | 15.27 | 15.27 | qfq | 15,285,729 | 233,146,633 | 0.33% |
| 2025-03-17 | 14.86 | 15.37 | 14.82 | 15.22 | 15.22 | qfq | 18,937,971 | 285,076,936 | -0.33% |
| 2025-03-14 | 15.70 | 16.03 | 14.84 | 15.27 | 15.27 | qfq | 33,884,171 | 514,044,964 | -7.40% |
| 2025-03-13 | 17.68 | 19.60 | 16.49 | 16.49 | 16.49 | qfq | 43,389,649 | 760,012,226 | -9.99% |
| 2025-03-12 | 17.73 | 18.32 | 17.48 | 18.32 | 18.32 | qfq | 23,220,079 | 421,188,544 | 10.03% |
| 2025-03-11 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | qfq | 3,438,093 | 57,244,248 | 9.97% |
| 2025-03-10 | 13.64 | 15.14 | 13.62 | 15.14 | 15.14 | qfq | 8,909,948 | 130,223,269 | 10.03% |
| 2025-03-07 | 13.69 | 13.96 | 13.60 | 13.76 | 13.76 | qfq | 5,750,660 | 79,038,953 | 1.78% |
| 2025-03-06 | 13.61 | 13.75 | 13.51 | 13.52 | 13.52 | qfq | 6,288,680 | 85,504,849 | -0.66% |
| 2025-03-05 | 13.22 | 13.74 | 13.10 | 13.61 | 13.61 | qfq | 8,455,485 | 114,207,349 | 2.64% |
| 2025-03-04 | 12.87 | 13.48 | 12.68 | 13.26 | 13.26 | qfq | 7,952,720 | 105,031,228 | 4.16% |
| 2025-03-03 | 12.88 | 13.19 | 12.68 | 12.73 | 12.73 | qfq | 6,510,147 | 84,079,804 | -1.16% |
| 2025-02-28 | 13.48 | 13.80 | 12.82 | 12.88 | 12.88 | qfq | 10,043,707 | 131,675,064 | -5.29% |
| 2025-02-27 | 14.99 | 14.99 | 13.36 | 13.60 | 13.60 | qfq | 21,198,457 | 297,826,530 | -4.43% |
| 2025-02-26 | 13.02 | 14.23 | 13.02 | 14.23 | 14.23 | qfq | 5,524,775 | 78,150,277 | 9.97% |
| 2025-02-25 | 12.50 | 13.20 | 12.44 | 12.94 | 12.94 | qfq | 5,989,430 | 77,508,516 | 1.97% |
| 2025-02-24 | 12.69 | 13.00 | 12.58 | 12.69 | 12.69 | qfq | 4,918,230 | 62,612,911 | -0.63% |
| 2025-02-21 | 12.92 | 12.99 | 12.65 | 12.77 | 12.77 | qfq | 4,443,610 | 56,734,868 | -1.16% |
| 2025-02-20 | 13.06 | 13.19 | 12.89 | 12.92 | 12.92 | qfq | 5,340,042 | 69,420,212 | -1.07% |
| 2025-02-19 | 12.52 | 13.11 | 12.34 | 13.06 | 13.06 | qfq | 6,418,969 | 82,947,005 | 4.23% |
| 2025-02-18 | 12.51 | 12.82 | 12.44 | 12.53 | 12.53 | qfq | 4,736,090 | 59,930,997 | -0.79% |
| 2025-02-17 | 12.29 | 12.64 | 12.23 | 12.63 | 12.63 | qfq | 3,899,960 | 48,703,057 | 2.68% |
| 2025-02-14 | 12.13 | 12.32 | 12.10 | 12.30 | 12.30 | qfq | 2,910,310 | 35,518,444 | 1.32% |
| 2025-02-13 | 12.29 | 12.43 | 12.12 | 12.14 | 12.14 | qfq | 3,213,930 | 39,314,441 | -1.38% |
| 2025-02-12 | 12.36 | 12.45 | 12.20 | 12.31 | 12.31 | qfq | 3,335,190 | 41,033,038 | -0.81% |
| 2025-02-11 | 12.33 | 12.90 | 12.22 | 12.41 | 12.41 | qfq | 3,715,719 | 46,082,880 | 0.89% |
| 2025-02-10 | 12.30 | 12.39 | 12.11 | 12.30 | 12.30 | qfq | 3,616,820 | 44,256,494 | 0.00% |
| 2025-02-07 | 12.56 | 12.67 | 12.15 | 12.30 | 12.30 | qfq | 5,550,119 | 68,874,689 | -2.07% |
| 2025-02-06 | 12.24 | 12.58 | 12.10 | 12.56 | 12.56 | qfq | 5,793,070 | 72,011,637 | 2.61% |
| 2025-02-05 | 12.30 | 12.30 | 12.00 | 12.24 | 12.24 | qfq | 4,360,420 | 53,245,216 | 2.09% |
| 2025-01-27 | 12.31 | 12.32 | 11.77 | 11.99 | 11.99 | qfq | 6,599,470 | 79,692,153 | -2.60% |
| 2025-01-24 | 11.76 | 12.88 | 11.76 | 12.31 | 12.31 | qfq | 12,224,580 | 148,193,896 | 4.06% |
| 2025-01-23 | 11.70 | 12.57 | 11.57 | 11.83 | 11.83 | qfq | 11,628,812 | 142,359,577 | 3.50% |
| 2025-01-22 | 11.42 | 11.69 | 11.21 | 11.43 | 11.43 | qfq | 2,942,510 | 33,801,008 | -0.35% |
| 2025-01-21 | 11.70 | 11.74 | 11.31 | 11.47 | 11.47 | qfq | 2,193,750 | 25,128,809 | -1.12% |
| 2025-01-20 | 11.44 | 11.72 | 11.23 | 11.60 | 11.60 | qfq | 4,176,900 | 48,192,208 | 2.38% |
| 2025-01-17 | 11.20 | 11.52 | 11.09 | 11.33 | 11.33 | qfq | 3,597,400 | 40,797,215 | 0.98% |
| 2025-01-16 | 11.30 | 11.45 | 11.08 | 11.22 | 11.22 | qfq | 2,838,000 | 31,893,555 | 0.00% |
| 2025-01-15 | 11.30 | 11.35 | 11.05 | 11.22 | 11.22 | qfq | 3,218,360 | 36,177,689 | 0.27% |
| 2025-01-14 | 10.69 | 11.21 | 10.61 | 11.19 | 11.19 | qfq | 3,105,378 | 34,209,636 | 5.77% |
| 2025-01-13 | 10.48 | 10.67 | 10.04 | 10.58 | 10.58 | qfq | 2,272,457 | 23,629,532 | 0.95% |
| 2025-01-10 | 10.88 | 11.02 | 10.42 | 10.48 | 10.48 | qfq | 2,994,030 | 32,277,057 | -3.68% |
| 2025-01-09 | 10.80 | 10.98 | 10.70 | 10.88 | 10.88 | qfq | 2,909,300 | 31,623,742 | 0.46% |
| 2025-01-08 | 10.97 | 11.05 | 10.43 | 10.83 | 10.83 | qfq | 5,717,270 | 61,572,145 | -1.55% |
| 2025-01-07 | 10.68 | 11.52 | 10.50 | 11.00 | 11.00 | qfq | 8,876,460 | 97,611,928 | 5.06% |
| 2025-01-06 | 10.52 | 10.76 | 9.97 | 10.47 | 10.47 | qfq | 3,002,530 | 31,325,458 | -1.13% |
| 2025-01-03 | 11.09 | 11.10 | 10.45 | 10.59 | 10.59 | qfq | 3,473,830 | 37,440,328 | -3.38% |
| 2025-01-02 | 10.96 | 11.28 | 10.77 | 10.96 | 10.96 | qfq | 3,416,108 | 37,732,817 | 0.18% |
| 2024-12-31 | 11.27 | 11.34 | 10.94 | 10.94 | 10.94 | qfq | 2,654,127 | 29,442,396 | -2.50% |
| 2024-12-30 | 11.25 | 11.41 | 10.81 | 11.22 | 11.22 | qfq | 3,074,180 | 34,317,624 | -0.71% |
| 2024-12-27 | 11.24 | 11.48 | 11.11 | 11.30 | 11.30 | qfq | 2,425,130 | 27,522,025 | 1.80% |
| 2024-12-26 | 10.69 | 11.30 | 10.69 | 11.10 | 11.10 | qfq | 3,278,450 | 36,460,653 | 2.97% |
| 2024-12-25 | 11.21 | 11.37 | 10.57 | 10.78 | 10.78 | qfq | 4,143,730 | 44,679,835 | -4.26% |
| 2024-12-24 | 11.41 | 11.59 | 11.02 | 11.26 | 11.26 | qfq | 4,613,810 | 52,002,185 | 0.72% |
| 2024-12-23 | 12.25 | 12.40 | 11.15 | 11.18 | 11.18 | qfq | 5,779,890 | 66,782,981 | -9.11% |
| 2024-12-20 | 12.04 | 12.38 | 11.96 | 12.30 | 12.30 | qfq | 2,802,480 | 34,280,496 | 2.50% |
| 2024-12-19 | 12.13 | 12.21 | 11.85 | 12.00 | 12.00 | qfq | 3,184,310 | 38,214,805 | -1.32% |
| 2024-12-18 | 12.42 | 12.49 | 11.86 | 12.16 | 12.16 | qfq | 4,416,070 | 53,615,546 | -0.57% |
| 2024-12-17 | 13.21 | 13.28 | 12.20 | 12.23 | 12.23 | qfq | 5,878,660 | 73,750,722 | -7.35% |
| 2024-12-16 | 13.24 | 13.44 | 13.11 | 13.20 | 13.20 | qfq | 3,784,789 | 50,085,616 | -0.30% |
| 2024-12-13 | 13.41 | 13.53 | 13.19 | 13.24 | 13.24 | qfq | 4,179,689 | 55,800,100 | -1.63% |
| 2024-12-12 | 13.43 | 13.57 | 13.22 | 13.46 | 13.46 | qfq | 5,246,830 | 70,352,947 | 0.00% |
| 2024-12-11 | 13.32 | 13.49 | 13.12 | 13.46 | 13.46 | qfq | 6,280,160 | 83,815,948 | 1.05% |
| 2024-12-10 | 13.34 | 13.60 | 13.15 | 13.32 | 13.32 | qfq | 8,396,991 | 111,998,982 | 1.91% |
| 2024-12-09 | 12.91 | 13.42 | 12.85 | 13.07 | 13.07 | qfq | 6,968,270 | 91,185,698 | 0.77% |
| 2024-12-06 | 13.34 | 13.39 | 12.77 | 12.97 | 12.97 | qfq | 9,310,830 | 120,454,545 | -1.29% |
| 2024-12-05 | 13.18 | 13.48 | 12.86 | 13.14 | 13.14 | qfq | 14,327,096 | 188,193,417 | -0.61% |
| 2024-12-04 | 13.58 | 14.65 | 13.20 | 13.22 | 13.22 | qfq | 25,303,728 | 351,592,476 | -3.64% |
| 2024-12-03 | 12.50 | 13.72 | 12.32 | 13.72 | 13.72 | qfq | 15,557,168 | 210,071,430 | 10.02% |
| 2024-12-02 | 12.22 | 12.48 | 12.20 | 12.47 | 12.47 | qfq | 4,076,940 | 50,437,861 | 2.13% |
| 2024-11-29 | 11.86 | 12.28 | 11.86 | 12.21 | 12.21 | qfq | 4,439,192 | 53,740,828 | 2.52% |
| 2024-11-28 | 11.79 | 12.01 | 11.77 | 11.91 | 11.91 | qfq | 2,335,273 | 27,789,422 | 1.10% |
| 2024-11-27 | 11.70 | 11.79 | 11.31 | 11.78 | 11.78 | qfq | 2,518,994 | 29,070,789 | 0.51% |
| 2024-11-26 | 11.85 | 11.96 | 11.63 | 11.72 | 11.72 | qfq | 2,231,543 | 26,319,251 | -1.26% |
| 2024-11-25 | 11.53 | 11.88 | 11.53 | 11.87 | 11.87 | qfq | 2,593,050 | 30,420,494 | 2.86% |
| 2024-11-22 | 12.00 | 12.10 | 11.51 | 11.54 | 11.54 | qfq | 2,943,810 | 34,840,993 | -3.99% |
| 2024-11-21 | 12.02 | 12.13 | 11.85 | 12.02 | 12.02 | qfq | 2,965,910 | 35,478,162 | -0.25% |
| 2024-11-20 | 11.84 | 12.07 | 11.71 | 12.05 | 12.05 | qfq | 3,615,046 | 43,199,726 | 1.86% |
| 2024-11-19 | 11.57 | 11.83 | 11.38 | 11.83 | 11.83 | qfq | 2,763,077 | 32,086,445 | 3.41% |
| 2024-11-18 | 11.89 | 11.96 | 11.25 | 11.44 | 11.44 | qfq | 3,353,110 | 38,827,107 | -2.31% |
| 2024-11-15 | 11.88 | 12.05 | 11.71 | 11.71 | 11.71 | qfq | 3,558,500 | 42,226,728 | -1.43% |
| 2024-11-14 | 12.23 | 12.32 | 11.88 | 11.88 | 11.88 | qfq | 3,997,579 | 48,197,433 | -3.73% |
| 2024-11-13 | 12.45 | 12.59 | 11.90 | 12.34 | 12.34 | qfq | 7,553,162 | 92,131,062 | -0.64% |
| 2024-11-12 | 12.76 | 13.46 | 12.30 | 12.42 | 12.42 | qfq | 15,436,173 | 195,380,108 | -2.66% |
| 2024-11-11 | 11.56 | 12.76 | 11.56 | 12.76 | 12.76 | qfq | 7,869,259 | 97,981,016 | 10.00% |
| 2024-11-08 | 11.84 | 12.02 | 11.48 | 11.60 | 11.60 | qfq | 3,075,786 | 35,907,630 | -1.61% |
| 2024-11-07 | 11.52 | 11.80 | 11.48 | 11.79 | 11.79 | qfq | 3,204,684 | 37,357,527 | 1.81% |
| 2024-11-06 | 11.45 | 11.80 | 11.25 | 11.58 | 11.58 | qfq | 3,611,560 | 41,651,959 | 1.40% |
| 2024-11-05 | 11.20 | 11.42 | 11.06 | 11.42 | 11.42 | qfq | 3,637,770 | 40,926,727 | 2.51% |
| 2024-11-04 | 10.70 | 11.23 | 10.70 | 11.14 | 11.14 | qfq | 3,767,899 | 41,659,673 | 5.00% |
| 2024-11-01 | 11.12 | 11.20 | 10.61 | 10.61 | 10.61 | qfq | 2,888,814 | 31,202,085 | -4.84% |
| 2024-10-31 | 10.97 | 11.19 | 10.91 | 11.15 | 11.15 | qfq | 2,001,409 | 22,222,026 | 1.83% |
| 2024-10-30 | 11.00 | 11.18 | 10.75 | 10.95 | 10.95 | qfq | 2,079,749 | 22,812,116 | -0.82% |
| 2024-10-29 | 11.39 | 11.50 | 10.95 | 11.04 | 11.04 | qfq | 2,837,560 | 31,595,331 | -2.65% |
| 2024-10-28 | 11.00 | 11.38 | 10.92 | 11.34 | 11.34 | qfq | 3,000,720 | 33,682,762 | 3.47% |
| 2024-10-25 | 10.76 | 10.98 | 10.73 | 10.96 | 10.96 | qfq | 2,413,850 | 26,284,640 | 1.76% |
| 2024-10-24 | 10.94 | 10.95 | 10.66 | 10.77 | 10.77 | qfq | 1,845,150 | 19,841,098 | -1.19% |
| 2024-10-23 | 10.66 | 10.92 | 10.59 | 10.90 | 10.90 | qfq | 3,177,680 | 34,258,617 | 2.35% |
| 2024-10-22 | 10.43 | 10.75 | 10.35 | 10.65 | 10.65 | qfq | 3,332,290 | 35,230,214 | 2.50% |
| 2024-10-21 | 10.42 | 10.58 | 10.32 | 10.39 | 10.39 | qfq | 2,896,030 | 30,194,372 | -0.29% |
| 2024-10-18 | 10.19 | 10.52 | 10.06 | 10.42 | 10.42 | qfq | 2,796,310 | 28,847,093 | 2.16% |
| 2024-10-17 | 10.53 | 10.66 | 10.10 | 10.20 | 10.20 | qfq | 3,091,850 | 32,156,918 | -2.67% |
| 2024-10-16 | 10.28 | 10.60 | 10.24 | 10.48 | 10.48 | qfq | 1,905,700 | 19,911,773 | 1.26% |
| 2024-10-15 | 10.44 | 10.59 | 10.34 | 10.35 | 10.35 | qfq | 1,781,300 | 18,657,611 | -0.96% |
| 2024-10-14 | 10.33 | 10.51 | 10.23 | 10.45 | 10.45 | qfq | 2,704,117 | 28,060,145 | 2.25% |
| 2024-10-11 | 10.61 | 10.67 | 10.11 | 10.22 | 10.22 | qfq | 3,138,850 | 32,265,406 | -3.77% |
| 2024-10-10 | 10.62 | 10.88 | 10.50 | 10.62 | 10.62 | qfq | 3,419,740 | 36,468,759 | 1.14% |
| 2024-10-09 | 11.34 | 11.34 | 10.32 | 10.50 | 10.50 | qfq | 5,072,260 | 54,813,591 | -7.98% |
| 2024-10-08 | 11.93 | 11.93 | 10.66 | 11.41 | 11.41 | qfq | 6,666,990 | 75,752,101 | 5.16% |
| 2024-09-30 | 10.32 | 11.00 | 10.19 | 10.85 | 10.85 | qfq | 6,551,377 | 69,382,683 | 7.96% |
| 2024-09-27 | 9.72 | 10.16 | 9.72 | 10.05 | 10.05 | qfq | 3,951,450 | 39,255,186 | 3.82% |
| 2024-09-26 | 9.50 | 9.75 | 9.46 | 9.68 | 9.68 | qfq | 1,920,397 | 18,521,354 | 1.89% |
| 2024-09-25 | 9.49 | 9.67 | 9.45 | 9.50 | 9.50 | qfq | 1,866,227 | 17,846,762 | 1.06% |
| 2024-09-24 | 9.11 | 9.42 | 9.11 | 9.40 | 9.40 | qfq | 1,514,500 | 14,090,499 | 3.18% |
| 2024-09-23 | 9.06 | 9.21 | 8.97 | 9.11 | 9.11 | qfq | 1,112,230 | 10,131,219 | 1.00% |
| 2024-09-20 | 9.05 | 9.12 | 8.95 | 9.02 | 9.02 | qfq | 1,298,500 | 11,740,903 | -0.33% |
| 2024-09-19 | 8.79 | 9.10 | 8.68 | 9.05 | 9.05 | qfq | 1,824,677 | 16,345,900 | 3.67% |
| 2024-09-18 | 8.90 | 8.91 | 8.50 | 8.73 | 8.73 | qfq | 1,766,540 | 15,254,534 | -2.13% |
| 2024-09-13 | 9.12 | 9.19 | 8.90 | 8.92 | 8.92 | qfq | 1,192,000 | 10,730,371 | -2.19% |
| 2024-09-12 | 9.23 | 9.32 | 9.11 | 9.12 | 9.12 | qfq | 714,600 | 6,584,862 | -1.19% |
| 2024-09-11 | 9.30 | 9.38 | 9.15 | 9.23 | 9.23 | qfq | 1,161,250 | 10,750,809 | -0.75% |
| 2024-09-10 | 9.25 | 9.33 | 9.08 | 9.30 | 9.30 | qfq | 1,136,770 | 10,467,465 | 1.75% |
| 2024-09-09 | 9.06 | 9.30 | 8.98 | 9.14 | 9.14 | qfq | 1,201,360 | 11,001,568 | -0.11% |
| 2024-09-06 | 9.38 | 9.44 | 9.11 | 9.15 | 9.15 | qfq | 1,196,900 | 11,049,354 | -2.66% |
| 2024-09-05 | 9.20 | 9.42 | 9.20 | 9.40 | 9.40 | qfq | 1,271,000 | 11,865,119 | 1.62% |
| 2024-09-04 | 9.37 | 9.43 | 9.20 | 9.25 | 9.25 | qfq | 1,320,200 | 12,270,381 | -2.01% |
| 2024-09-03 | 9.38 | 9.54 | 9.30 | 9.44 | 9.44 | qfq | 933,660 | 8,820,817 | 0.64% |
| 2024-09-02 | 9.49 | 9.61 | 9.36 | 9.38 | 9.38 | qfq | 1,518,110 | 14,368,141 | -1.16% |
| 2024-08-30 | 9.31 | 9.65 | 9.28 | 9.49 | 9.49 | qfq | 1,897,540 | 18,061,359 | 1.93% |
| 2024-08-29 | 9.15 | 9.32 | 9.06 | 9.31 | 9.31 | qfq | 1,198,200 | 11,027,751 | 1.75% |
| 2024-08-28 | 8.93 | 9.25 | 8.87 | 9.15 | 9.15 | qfq | 1,467,750 | 13,376,196 | 2.46% |
| 2024-08-27 | 9.16 | 9.22 | 8.93 | 8.93 | 8.93 | qfq | 1,153,623 | 10,427,302 | -2.51% |
| 2024-08-26 | 8.93 | 9.24 | 8.80 | 9.16 | 9.16 | qfq | 1,553,099 | 14,139,985 | 3.04% |
| 2024-08-23 | 9.18 | 9.20 | 8.86 | 8.89 | 8.89 | qfq | 1,343,950 | 12,052,655 | -3.16% |
| 2024-08-22 | 9.35 | 9.48 | 9.15 | 9.18 | 9.18 | qfq | 1,372,600 | 12,702,106 | -1.82% |
| 2024-08-21 | 9.34 | 9.57 | 9.24 | 9.35 | 9.35 | qfq | 1,656,800 | 15,577,846 | 0.11% |
| 2024-08-20 | 9.52 | 9.57 | 9.23 | 9.34 | 9.34 | qfq | 1,226,210 | 11,492,371 | -1.99% |
| 2024-08-19 | 9.70 | 9.78 | 9.52 | 9.53 | 9.53 | qfq | 1,564,900 | 15,054,906 | -2.46% |
| 2024-08-16 | 9.82 | 9.89 | 9.71 | 9.77 | 9.77 | qfq | 989,900 | 9,699,724 | -0.20% |
| 2024-08-15 | 9.69 | 9.86 | 9.52 | 9.79 | 9.79 | qfq | 1,332,160 | 12,978,728 | 1.14% |
| 2024-08-14 | 9.73 | 9.80 | 9.63 | 9.68 | 9.68 | qfq | 770,634 | 7,480,986 | -0.10% |
| 2024-08-13 | 9.66 | 9.74 | 9.50 | 9.69 | 9.69 | qfq | 808,660 | 7,787,726 | 0.73% |
| 2024-08-12 | 9.73 | 9.78 | 9.51 | 9.62 | 9.62 | qfq | 897,260 | 8,615,783 | -0.62% |
| 2024-08-09 | 9.79 | 9.83 | 9.66 | 9.68 | 9.68 | qfq | 1,116,430 | 10,867,477 | 0.10% |
| 2024-08-08 | 9.61 | 9.74 | 9.41 | 9.67 | 9.67 | qfq | 1,152,809 | 11,056,560 | -0.41% |
| 2024-08-07 | 9.58 | 9.78 | 9.57 | 9.71 | 9.71 | qfq | 857,069 | 8,297,611 | 1.04% |
| 2024-08-06 | 9.50 | 9.64 | 9.30 | 9.61 | 9.61 | qfq | 1,331,850 | 12,662,645 | 2.34% |
| 2024-08-05 | 9.60 | 9.74 | 9.37 | 9.39 | 9.39 | qfq | 1,628,000 | 15,538,610 | -3.00% |
| 2024-08-02 | 9.87 | 9.91 | 9.60 | 9.68 | 9.68 | qfq | 1,623,670 | 15,835,496 | -2.22% |
| 2024-08-01 | 9.88 | 10.04 | 9.80 | 9.90 | 9.90 | qfq | 1,438,060 | 14,225,387 | 0.71% |
| 2024-07-31 | 9.49 | 9.86 | 9.43 | 9.83 | 9.83 | qfq | 1,717,209 | 16,679,752 | 3.58% |
| 2024-07-30 | 9.39 | 9.56 | 9.25 | 9.49 | 9.49 | qfq | 925,680 | 8,739,814 | 0.64% |
| 2024-07-29 | 9.40 | 9.51 | 9.27 | 9.43 | 9.43 | qfq | 1,255,723 | 11,783,068 | 0.75% |
| 2024-07-26 | 9.01 | 9.37 | 9.01 | 9.36 | 9.36 | qfq | 1,460,630 | 13,541,959 | 3.65% |
| 2024-07-25 | 8.83 | 9.14 | 8.74 | 9.03 | 9.03 | qfq | 1,127,110 | 10,099,322 | 1.35% |
| 2024-07-24 | 8.99 | 9.05 | 8.85 | 8.91 | 8.91 | qfq | 1,254,450 | 11,206,491 | -1.55% |
| 2024-07-23 | 9.18 | 9.35 | 9.03 | 9.05 | 9.05 | qfq | 1,207,100 | 11,119,180 | -1.42% |
| 2024-07-22 | 9.03 | 9.24 | 8.91 | 9.18 | 9.18 | qfq | 1,634,302 | 14,866,745 | 2.11% |
| 2024-07-19 | 8.89 | 9.11 | 8.81 | 8.99 | 8.99 | qfq | 1,675,530 | 15,031,625 | 0.78% |
| 2024-07-18 | 9.07 | 9.13 | 8.75 | 8.92 | 8.92 | qfq | 1,513,300 | 13,416,001 | -1.87% |
| 2024-07-17 | 9.33 | 9.38 | 9.05 | 9.09 | 9.09 | qfq | 1,363,360 | 12,474,148 | -2.15% |
| 2024-07-16 | 9.37 | 9.50 | 9.25 | 9.29 | 9.29 | qfq | 1,085,423 | 10,117,052 | -1.80% |
| 2024-07-15 | 9.71 | 9.78 | 9.40 | 9.46 | 9.46 | qfq | 1,463,590 | 13,929,472 | -2.67% |
| 2024-07-12 | 9.73 | 9.85 | 9.63 | 9.72 | 9.72 | qfq | 1,267,800 | 12,350,894 | 0.00% |
| 2024-07-11 | 9.45 | 9.75 | 9.40 | 9.72 | 9.72 | qfq | 2,174,856 | 20,898,979 | 2.64% |
| 2024-07-10 | 9.67 | 9.75 | 9.40 | 9.47 | 9.47 | qfq | 1,250,250 | 12,011,953 | -1.97% |
| 2024-07-09 | 9.43 | 9.68 | 9.11 | 9.66 | 9.66 | qfq | 1,784,900 | 16,804,521 | 2.55% |
| 2024-07-08 | 9.62 | 9.74 | 9.36 | 9.42 | 9.42 | qfq | 1,066,100 | 10,085,847 | -3.29% |
| 2024-07-05 | 9.60 | 9.81 | 9.37 | 9.74 | 9.74 | qfq | 1,751,690 | 16,851,754 | 0.21% |
| 2024-07-04 | 9.98 | 10.44 | 9.60 | 9.72 | 9.72 | qfq | 2,554,500 | 25,577,955 | -2.80% |
| 2024-07-03 | 10.17 | 10.22 | 9.95 | 10.00 | 10.00 | qfq | 1,173,600 | 11,801,084 | -1.19% |
| 2024-07-02 | 10.05 | 10.15 | 9.91 | 10.12 | 10.12 | qfq | 999,800 | 10,090,388 | 0.80% |
| 2024-07-01 | 10.06 | 10.15 | 9.83 | 10.04 | 10.04 | qfq | 1,408,200 | 14,041,626 | 0.30% |
| 2024-06-28 | 10.04 | 10.24 | 9.90 | 10.01 | 10.01 | qfq | 1,458,870 | 14,687,885 | -0.40% |
| 2024-06-27 | 10.14 | 10.38 | 10.02 | 10.05 | 10.05 | qfq | 1,866,700 | 18,959,482 | -1.18% |
| 2024-06-26 | 9.59 | 10.19 | 9.55 | 10.17 | 10.17 | qfq | 2,503,300 | 24,926,477 | 5.06% |
| 2024-06-25 | 9.48 | 9.95 | 9.37 | 9.68 | 9.68 | qfq | 1,754,000 | 17,001,310 | 2.87% |
| 2024-06-24 | 9.97 | 9.97 | 9.33 | 9.41 | 9.41 | qfq | 2,610,099 | 24,874,298 | -5.62% |
| 2024-06-21 | 9.93 | 10.08 | 9.68 | 9.97 | 9.97 | qfq | 1,268,200 | 12,573,684 | -0.10% |
| 2024-06-20 | 10.27 | 10.31 | 9.95 | 9.98 | 9.98 | qfq | 1,754,930 | 17,643,132 | -3.11% |
| 2024-06-19 | 10.35 | 10.44 | 10.18 | 10.30 | 10.30 | qfq | 1,012,670 | 10,419,478 | -0.10% |
| 2024-06-18 | 9.98 | 10.33 | 9.81 | 10.31 | 10.31 | qfq | 1,732,810 | 17,670,027 | 3.31% |
| 2024-06-17 | 10.18 | 10.25 | 9.92 | 9.98 | 9.98 | qfq | 1,587,520 | 15,958,955 | -1.96% |
| 2024-06-14 | 10.29 | 10.30 | 10.04 | 10.18 | 10.18 | qfq | 1,074,763 | 10,927,670 | -0.68% |
| 2024-06-13 | 10.25 | 10.35 | 10.10 | 10.25 | 10.25 | qfq | 1,474,500 | 15,099,402 | -0.10% |
| 2024-06-12 | 9.91 | 10.29 | 9.84 | 10.26 | 10.26 | qfq | 1,759,800 | 17,929,308 | 3.53% |
| 2024-06-11 | 9.96 | 9.96 | 9.60 | 9.91 | 9.91 | qfq | 1,842,830 | 18,020,076 | -0.50% |
| 2024-06-07 | 9.66 | 10.00 | 9.63 | 9.96 | 9.96 | qfq | 2,908,405 | 28,616,317 | 4.62% |
| 2024-06-06 | 10.21 | 10.21 | 9.35 | 9.52 | 9.43 | qfq | 3,871,720 | 37,321,570 | -6.30% |
| 2024-06-05 | 10.52 | 10.52 | 10.12 | 10.16 | 10.06 | qfq | 2,487,526 | 25,412,739 | -3.05% |
| 2024-06-04 | 10.65 | 10.70 | 10.25 | 10.48 | 10.38 | qfq | 2,929,630 | 30,540,026 | -3.05% |
| 2024-06-03 | 11.25 | 11.25 | 10.67 | 10.81 | 10.70 | qfq | 2,426,670 | 26,472,105 | -3.74% |
| 2024-05-31 | 11.14 | 11.28 | 11.05 | 11.23 | 11.12 | qfq | 1,784,400 | 19,989,538 | 1.35% |
| 2024-05-30 | 11.05 | 11.17 | 10.96 | 11.08 | 10.97 | qfq | 1,280,228 | 14,209,313 | 0.00% |
| 2024-05-29 | 10.94 | 11.15 | 10.94 | 11.08 | 10.97 | qfq | 1,536,490 | 17,011,761 | 0.64% |
| 2024-05-28 | 11.13 | 11.14 | 10.95 | 11.01 | 10.90 | qfq | 1,553,000 | 17,165,086 | -0.81% |
| 2024-05-27 | 11.10 | 11.16 | 10.82 | 11.10 | 10.99 | qfq | 2,029,970 | 22,261,610 | 1.00% |
| 2024-05-24 | 11.01 | 11.14 | 10.88 | 10.99 | 10.88 | qfq | 1,922,530 | 21,194,943 | -0.54% |
| 2024-05-23 | 11.35 | 11.40 | 11.01 | 11.05 | 10.94 | qfq | 3,211,220 | 35,840,820 | -3.58% |
| 2024-05-22 | 12.15 | 12.28 | 11.36 | 11.46 | 11.35 | qfq | 4,233,430 | 49,117,146 | -1.04% |
| 2024-05-21 | 11.61 | 11.66 | 11.37 | 11.58 | 11.47 | qfq | 2,384,410 | 27,422,008 | -0.26% |
| 2024-05-20 | 11.75 | 11.82 | 11.56 | 11.61 | 11.50 | qfq | 2,000,270 | 23,413,576 | -1.02% |
| 2024-05-17 | 11.61 | 11.73 | 11.54 | 11.73 | 11.62 | qfq | 1,819,563 | 21,231,909 | 1.21% |
| 2024-05-16 | 11.44 | 11.69 | 11.44 | 11.59 | 11.48 | qfq | 1,881,100 | 21,848,393 | 1.40% |
| 2024-05-15 | 11.59 | 11.66 | 11.35 | 11.43 | 11.32 | qfq | 1,599,920 | 18,464,093 | -0.95% |
| 2024-05-14 | 11.43 | 11.68 | 11.41 | 11.54 | 11.43 | qfq | 2,033,380 | 23,430,074 | 1.05% |
| 2024-05-13 | 11.62 | 11.62 | 11.06 | 11.42 | 11.31 | qfq | 2,722,850 | 31,130,408 | -2.56% |
| 2024-05-10 | 12.05 | 12.13 | 11.67 | 11.72 | 11.61 | qfq | 2,551,030 | 30,023,414 | -2.74% |
| 2024-05-09 | 11.95 | 12.17 | 11.83 | 12.05 | 11.93 | qfq | 1,656,830 | 20,026,935 | 1.35% |
| 2024-05-08 | 12.15 | 12.19 | 11.83 | 11.89 | 11.77 | qfq | 2,211,800 | 26,456,712 | -2.22% |
| 2024-05-07 | 12.03 | 12.18 | 11.89 | 12.16 | 12.04 | qfq | 2,133,977 | 25,690,554 | 1.16% |
| 2024-05-06 | 11.77 | 12.18 | 11.70 | 12.02 | 11.90 | qfq | 2,282,660 | 27,228,962 | 2.91% |
| 2024-04-30 | 11.83 | 12.06 | 11.50 | 11.68 | 11.57 | qfq | 2,515,800 | 29,488,650 | -1.18% |
| 2024-04-29 | 11.40 | 11.86 | 11.38 | 11.82 | 11.70 | qfq | 2,986,050 | 34,900,899 | 2.60% |
| 2024-04-26 | 11.51 | 11.64 | 11.23 | 11.52 | 11.41 | qfq | 2,754,470 | 31,620,362 | 0.00% |
| 2024-04-25 | 11.27 | 11.63 | 11.16 | 11.52 | 11.41 | qfq | 2,925,586 | 33,600,461 | 1.68% |
| 2024-04-24 | 10.90 | 11.35 | 10.82 | 11.33 | 11.22 | qfq | 2,959,130 | 33,094,275 | 4.71% |
| 2024-04-23 | 10.68 | 10.95 | 10.47 | 10.82 | 10.71 | qfq | 3,318,350 | 35,721,120 | 3.84% |
| 2024-04-22 | 10.79 | 10.83 | 10.14 | 10.42 | 10.32 | qfq | 3,319,200 | 34,743,240 | -3.43% |
| 2024-04-19 | 11.06 | 11.18 | 10.78 | 10.79 | 10.68 | qfq | 3,459,160 | 37,707,500 | -3.66% |
| 2024-04-18 | 11.05 | 11.45 | 10.66 | 11.20 | 11.09 | qfq | 4,762,517 | 52,901,282 | 1.36% |
| 2024-04-17 | 10.40 | 11.07 | 10.39 | 11.05 | 10.94 | qfq | 6,539,707 | 71,416,859 | 5.64% |
| 2024-04-16 | 11.29 | 11.32 | 10.46 | 10.46 | 10.36 | qfq | 5,092,600 | 53,702,692 | -9.98% |
| 2024-04-15 | 12.47 | 12.64 | 11.39 | 11.62 | 11.51 | qfq | 8,576,443 | 100,806,222 | -8.21% |
| 2024-04-12 | 13.71 | 13.91 | 12.53 | 12.66 | 12.54 | qfq | 15,524,743 | 201,224,764 | -6.71% |
| 2024-04-11 | 13.00 | 14.23 | 12.57 | 13.57 | 13.44 | qfq | 16,775,200 | 232,798,075 | 4.87% |
| 2024-04-10 | 13.27 | 13.38 | 12.72 | 12.94 | 12.81 | qfq | 2,925,890 | 37,907,155 | -2.49% |
| 2024-04-09 | 13.15 | 13.43 | 12.95 | 13.27 | 13.14 | qfq | 3,868,700 | 51,049,285 | 1.45% |
| 2024-04-08 | 13.58 | 13.71 | 13.07 | 13.08 | 12.95 | qfq | 6,231,682 | 83,396,325 | -5.22% |
| 2024-04-03 | 13.53 | 14.85 | 13.40 | 13.80 | 13.67 | qfq | 7,444,235 | 103,251,837 | -0.36% |
| 2024-04-02 | 13.61 | 14.20 | 13.60 | 13.85 | 13.71 | qfq | 7,080,772 | 98,721,811 | 1.84% |
| 2024-04-01 | 13.19 | 13.80 | 13.14 | 13.60 | 13.47 | qfq | 4,746,300 | 63,826,187 | 3.11% |
| 2024-03-29 | 12.92 | 13.39 | 12.86 | 13.19 | 13.06 | qfq | 3,845,300 | 50,451,957 | 2.97% |
| 2024-03-28 | 12.39 | 13.09 | 12.22 | 12.81 | 12.68 | qfq | 3,253,010 | 41,554,387 | 3.06% |
| 2024-03-27 | 12.91 | 12.93 | 12.41 | 12.43 | 12.31 | qfq | 2,830,700 | 35,889,631 | -4.02% |
| 2024-03-26 | 12.70 | 13.04 | 12.64 | 12.95 | 12.82 | qfq | 3,465,031 | 44,465,872 | 1.49% |
| 2024-03-25 | 13.15 | 13.19 | 12.71 | 12.76 | 12.64 | qfq | 3,667,006 | 47,644,074 | -3.41% |
| 2024-03-22 | 13.45 | 13.49 | 13.13 | 13.21 | 13.08 | qfq | 4,075,500 | 54,334,847 | -2.15% |
| 2024-03-21 | 13.44 | 13.53 | 13.17 | 13.50 | 13.37 | qfq | 3,628,656 | 48,551,581 | 0.82% |
| 2024-03-20 | 13.30 | 13.55 | 13.30 | 13.39 | 13.26 | qfq | 3,577,656 | 47,925,020 | 1.06% |
| 2024-03-19 | 13.30 | 13.50 | 13.18 | 13.25 | 13.12 | qfq | 4,787,033 | 63,779,428 | 0.38% |
| 2024-03-18 | 12.72 | 13.35 | 12.72 | 13.20 | 13.07 | qfq | 5,594,260 | 73,049,032 | 3.77% |
| 2024-03-15 | 12.35 | 12.75 | 12.29 | 12.72 | 12.60 | qfq | 4,945,211 | 62,175,365 | 3.00% |
| 2024-03-14 | 12.43 | 12.55 | 12.10 | 12.35 | 12.23 | qfq | 4,155,315 | 51,421,312 | -0.64% |
| 2024-03-13 | 12.50 | 12.58 | 12.30 | 12.43 | 12.31 | qfq | 5,726,455 | 71,247,359 | -0.16% |
| 2024-03-12 | 12.18 | 12.47 | 12.05 | 12.45 | 12.33 | qfq | 5,640,100 | 69,361,593 | 2.64% |
| 2024-03-11 | 11.98 | 12.13 | 11.89 | 12.13 | 12.01 | qfq | 3,602,706 | 43,270,237 | 0.83% |
| 2024-03-08 | 12.11 | 12.16 | 11.82 | 12.03 | 11.91 | qfq | 3,987,788 | 47,768,736 | 0.25% |
| 2024-03-07 | 12.18 | 12.44 | 11.90 | 12.00 | 11.88 | qfq | 6,830,600 | 83,439,426 | 0.00% |
| 2024-03-06 | 11.50 | 12.07 | 11.49 | 12.00 | 11.88 | qfq | 5,271,707 | 62,449,514 | 3.45% |
| 2024-03-05 | 11.71 | 11.80 | 11.50 | 11.60 | 11.49 | qfq | 3,741,560 | 43,547,382 | -1.69% |
| 2024-03-04 | 11.98 | 12.06 | 11.60 | 11.80 | 11.68 | qfq | 4,559,273 | 53,949,448 | -1.01% |
| 2024-03-01 | 12.12 | 12.33 | 11.72 | 11.92 | 11.80 | qfq | 6,091,673 | 72,819,124 | 2.05% |
| 2024-02-29 | 10.91 | 11.71 | 10.89 | 11.68 | 11.57 | qfq | 7,732,889 | 88,695,185 | 2.55% |
| 2024-02-28 | 12.52 | 12.73 | 11.39 | 11.39 | 11.28 | qfq | 11,160,600 | 134,988,222 | -9.96% |
| 2024-02-27 | 12.48 | 12.70 | 12.18 | 12.65 | 12.53 | qfq | 12,038,323 | 150,182,746 | -0.55% |
| 2024-02-26 | 11.76 | 12.72 | 11.62 | 12.72 | 12.60 | qfq | 12,472,880 | 154,092,842 | 10.03% |
| 2024-02-23 | 11.16 | 11.74 | 11.06 | 11.56 | 11.45 | qfq | 6,605,900 | 74,795,967 | 3.03% |
| 2024-02-22 | 10.95 | 11.22 | 10.82 | 11.22 | 11.11 | qfq | 6,079,490 | 67,142,206 | 2.00% |
| 2024-02-21 | 10.67 | 11.73 | 10.50 | 11.00 | 10.89 | qfq | 9,990,955 | 111,746,058 | 3.09% |
| 2024-02-20 | 10.00 | 10.67 | 9.87 | 10.67 | 10.57 | qfq | 4,800,123 | 49,119,446 | 10.00% |
| 2024-02-19 | 9.46 | 9.85 | 9.25 | 9.70 | 9.61 | qfq | 6,504,216 | 62,461,462 | 5.32% |
| 2024-02-08 | 8.16 | 9.21 | 7.81 | 9.21 | 9.12 | qfq | 6,568,330 | 57,040,569 | 10.04% |
| 2024-02-07 | 9.37 | 9.37 | 8.37 | 8.37 | 8.29 | qfq | 7,984,443 | 68,694,214 | -10.00% |
| 2024-02-06 | 9.38 | 9.82 | 9.29 | 9.30 | 9.21 | qfq | 7,050,757 | 66,208,572 | -9.88% |
| 2024-02-05 | 11.32 | 11.33 | 10.32 | 10.32 | 10.22 | qfq | 2,919,010 | 30,437,915 | -10.03% |
| 2024-02-02 | 12.28 | 12.48 | 10.96 | 11.47 | 11.36 | qfq | 3,906,410 | 45,466,021 | -5.83% |
| 2024-02-01 | 12.43 | 12.47 | 11.83 | 12.18 | 12.06 | qfq | 3,188,900 | 38,695,513 | -2.01% |
| 2024-01-31 | 13.49 | 13.49 | 12.40 | 12.43 | 12.31 | qfq | 3,075,550 | 39,102,765 | -6.75% |
| 2024-01-30 | 14.09 | 14.09 | 13.27 | 13.33 | 13.20 | qfq | 2,366,400 | 32,198,799 | -4.65% |
| 2024-01-29 | 14.56 | 14.56 | 13.90 | 13.98 | 13.84 | qfq | 2,233,590 | 31,561,614 | -2.92% |
| 2024-01-26 | 14.49 | 14.67 | 14.26 | 14.40 | 14.26 | qfq | 2,127,400 | 30,748,586 | 0.70% |
| 2024-01-25 | 13.85 | 14.37 | 13.68 | 14.30 | 14.16 | qfq | 2,840,670 | 40,041,132 | 3.40% |
| 2024-01-24 | 13.67 | 13.95 | 13.21 | 13.83 | 13.69 | qfq | 2,883,600 | 39,233,975 | 1.84% |
| 2024-01-23 | 13.96 | 14.00 | 13.34 | 13.58 | 13.45 | qfq | 3,449,200 | 46,631,508 | -2.65% |
| 2024-01-22 | 14.92 | 15.06 | 13.81 | 13.95 | 13.81 | qfq | 3,308,215 | 47,821,231 | -6.50% |
| 2024-01-19 | 15.18 | 15.24 | 14.90 | 14.92 | 14.77 | qfq | 1,666,550 | 25,048,866 | -1.78% |
| 2024-01-18 | 15.44 | 15.65 | 14.79 | 15.19 | 15.04 | qfq | 3,034,081 | 45,856,595 | -2.44% |
| 2024-01-17 | 15.99 | 16.02 | 15.57 | 15.57 | 15.42 | qfq | 1,794,230 | 28,321,474 | -2.14% |
| 2024-01-16 | 16.01 | 16.07 | 15.60 | 15.91 | 15.75 | qfq | 2,001,470 | 31,638,953 | -0.44% |
| 2024-01-15 | 16.09 | 16.26 | 15.84 | 15.98 | 15.82 | qfq | 1,718,800 | 27,493,351 | -1.18% |
| 2024-01-12 | 16.21 | 16.46 | 16.13 | 16.17 | 16.01 | qfq | 2,006,800 | 32,670,176 | -0.43% |
| 2024-01-11 | 16.20 | 16.29 | 15.99 | 16.24 | 16.08 | qfq | 2,148,500 | 34,692,765 | 0.43% |
| 2024-01-10 | 16.39 | 16.40 | 15.94 | 16.17 | 16.01 | qfq | 2,569,000 | 41,558,161 | -1.34% |
| 2024-01-09 | 15.92 | 16.70 | 15.92 | 16.39 | 16.23 | qfq | 3,379,997 | 55,340,009 | 2.95% |
| 2024-01-08 | 16.43 | 16.43 | 15.87 | 15.92 | 15.76 | qfq | 2,772,380 | 44,411,750 | -2.09% |
| 2024-01-05 | 16.66 | 16.86 | 16.18 | 16.26 | 16.10 | qfq | 3,284,360 | 54,125,718 | -1.93% |
| 2024-01-04 | 16.45 | 16.66 | 16.42 | 16.58 | 16.42 | qfq | 2,850,760 | 47,283,240 | 0.61% |
| 2024-01-03 | 16.41 | 16.68 | 16.37 | 16.48 | 16.32 | qfq | 2,684,632 | 44,318,646 | 0.00% |
| 2024-01-02 | 16.40 | 16.63 | 16.37 | 16.48 | 16.32 | qfq | 3,301,400 | 54,552,813 | 0.67% |
| 2023-12-29 | 16.07 | 16.41 | 15.90 | 16.37 | 16.21 | qfq | 2,790,830 | 45,302,481 | 1.99% |
| 2023-12-28 | 15.59 | 16.06 | 15.48 | 16.05 | 15.89 | qfq | 3,046,002 | 48,288,734 | 2.95% |
| 2023-12-27 | 15.53 | 15.77 | 15.39 | 15.59 | 15.44 | qfq | 1,917,730 | 29,889,481 | 0.19% |
| 2023-12-26 | 15.96 | 16.00 | 15.50 | 15.56 | 15.41 | qfq | 2,718,560 | 42,452,384 | -2.26% |
| 2023-12-25 | 15.72 | 15.99 | 15.58 | 15.92 | 15.76 | qfq | 3,360,900 | 53,250,190 | 1.27% |
| 2023-12-22 | 16.31 | 16.45 | 15.62 | 15.72 | 15.57 | qfq | 3,388,560 | 54,049,569 | -3.62% |
| 2023-12-21 | 16.04 | 16.38 | 15.60 | 16.31 | 16.15 | qfq | 3,995,000 | 63,855,436 | 0.74% |
| 2023-12-20 | 16.23 | 16.55 | 16.09 | 16.19 | 16.03 | qfq | 3,213,200 | 52,567,200 | 0.37% |
| 2023-12-19 | 16.20 | 16.28 | 15.86 | 16.13 | 15.97 | qfq | 2,466,550 | 39,528,283 | -0.37% |
| 2023-12-18 | 16.13 | 16.36 | 16.00 | 16.19 | 16.03 | qfq | 3,277,020 | 53,034,927 | 0.56% |
| 2023-12-15 | 16.25 | 16.41 | 16.05 | 16.10 | 15.94 | qfq | 2,644,750 | 42,624,398 | -0.86% |
| 2023-12-14 | 16.35 | 16.50 | 16.20 | 16.24 | 16.08 | qfq | 3,240,800 | 52,875,983 | -0.73% |
| 2023-12-13 | 16.25 | 16.68 | 16.03 | 16.36 | 16.20 | qfq | 5,078,820 | 83,328,322 | 0.80% |
| 2023-12-12 | 16.03 | 16.25 | 15.90 | 16.23 | 16.07 | qfq | 3,783,140 | 61,004,755 | 1.37% |
| 2023-12-11 | 15.83 | 16.29 | 15.70 | 16.01 | 15.85 | qfq | 4,192,967 | 67,255,814 | 0.63% |
| 2023-12-08 | 16.40 | 16.89 | 15.86 | 15.91 | 15.75 | qfq | 6,028,100 | 97,444,406 | -1.91% |
| 2023-12-07 | 16.57 | 16.70 | 16.16 | 16.22 | 16.06 | qfq | 6,859,130 | 112,016,377 | -3.11% |
| 2023-12-06 | 16.50 | 17.40 | 16.39 | 16.74 | 16.58 | qfq | 7,453,460 | 126,017,958 | 0.24% |
| 2023-12-05 | 17.33 | 17.33 | 16.67 | 16.70 | 16.54 | qfq | 7,739,095 | 130,588,056 | -3.47% |
| 2023-12-04 | 17.58 | 17.73 | 16.95 | 17.30 | 17.13 | qfq | 10,382,531 | 178,810,170 | -1.59% |
| 2023-12-01 | 17.75 | 18.34 | 17.30 | 17.58 | 17.41 | qfq | 18,229,615 | 322,712,770 | -1.68% |
| 2023-11-30 | 17.02 | 18.72 | 17.02 | 17.88 | 17.71 | qfq | 21,236,360 | 385,281,762 | 5.05% |
| 2023-11-29 | 17.01 | 17.35 | 16.84 | 17.02 | 16.85 | qfq | 5,946,439 | 101,709,823 | -0.23% |
| 2023-11-28 | 16.51 | 17.38 | 16.48 | 17.06 | 16.89 | qfq | 6,515,931 | 111,112,546 | 2.90% |
| 2023-11-27 | 16.37 | 16.60 | 16.21 | 16.58 | 16.42 | qfq | 3,329,280 | 54,858,876 | 1.84% |
| 2023-11-24 | 16.69 | 16.81 | 16.19 | 16.28 | 16.12 | qfq | 3,823,559 | 62,586,461 | -2.46% |
| 2023-11-23 | 16.30 | 16.85 | 16.26 | 16.69 | 16.53 | qfq | 4,095,894 | 68,114,447 | 2.08% |
| 2023-11-22 | 16.66 | 16.66 | 16.20 | 16.35 | 16.19 | qfq | 4,518,490 | 74,134,297 | -1.98% |
| 2023-11-21 | 17.07 | 17.07 | 16.63 | 16.68 | 16.52 | qfq | 4,706,390 | 79,018,467 | -2.17% |
| 2023-11-20 | 16.96 | 17.20 | 16.80 | 17.05 | 16.88 | qfq | 5,317,610 | 90,331,265 | 0.59% |
| 2023-11-17 | 16.59 | 16.98 | 16.44 | 16.95 | 16.78 | qfq | 5,928,100 | 99,740,572 | 1.92% |
| 2023-11-16 | 16.78 | 16.83 | 16.53 | 16.63 | 16.47 | qfq | 3,727,860 | 62,017,717 | -0.66% |
| 2023-11-15 | 16.46 | 16.84 | 16.23 | 16.74 | 16.58 | qfq | 5,689,512 | 94,383,973 | 1.95% |
| 2023-11-14 | 16.43 | 16.52 | 16.16 | 16.42 | 16.26 | qfq | 3,862,617 | 63,142,306 | -0.24% |
| 2023-11-13 | 16.27 | 16.50 | 16.25 | 16.46 | 16.30 | qfq | 4,079,884 | 66,849,227 | 1.23% |
| 2023-11-10 | 16.10 | 16.37 | 16.01 | 16.26 | 16.10 | qfq | 4,017,800 | 65,272,515 | 0.62% |
| 2023-11-09 | 16.57 | 16.61 | 16.03 | 16.16 | 16.00 | qfq | 6,647,250 | 107,804,256 | -2.18% |
| 2023-11-08 | 16.83 | 16.83 | 16.38 | 16.52 | 16.36 | qfq | 6,347,740 | 105,196,307 | -1.84% |
| 2023-11-07 | 16.77 | 17.00 | 16.70 | 16.83 | 16.67 | qfq | 7,275,340 | 122,271,799 | -0.47% |
| 2023-11-06 | 16.94 | 17.16 | 16.64 | 16.91 | 16.74 | qfq | 10,917,769 | 183,455,831 | 0.18% |
| 2023-11-03 | 16.60 | 17.48 | 16.22 | 16.88 | 16.72 | qfq | 14,790,947 | 248,799,162 | 5.37% |
| 2023-11-02 | 16.31 | 16.32 | 15.93 | 16.02 | 15.86 | qfq | 4,967,180 | 80,061,729 | -2.20% |
| 2023-11-01 | 15.94 | 16.48 | 15.83 | 16.38 | 16.22 | qfq | 8,925,826 | 145,205,643 | 2.76% |
| 2023-10-31 | 16.13 | 16.16 | 15.76 | 15.94 | 15.78 | qfq | 5,767,733 | 91,900,213 | -1.79% |
| 2023-10-30 | 16.20 | 16.39 | 15.80 | 16.23 | 16.07 | qfq | 10,403,717 | 166,893,499 | -2.52% |
| 2023-10-27 | 15.95 | 16.85 | 15.87 | 16.65 | 16.49 | qfq | 15,153,424 | 248,479,086 | 4.26% |
| 2023-10-26 | 15.97 | 16.04 | 15.75 | 15.97 | 15.81 | qfq | 7,347,850 | 116,867,052 | -0.13% |
| 2023-10-25 | 15.70 | 16.22 | 15.65 | 15.99 | 15.83 | qfq | 12,868,335 | 204,972,362 | 1.85% |
| 2023-10-24 | 14.83 | 16.45 | 14.83 | 15.70 | 15.55 | qfq | 13,649,148 | 216,459,227 | 5.02% |
| 2023-10-23 | 14.82 | 15.28 | 14.64 | 14.95 | 14.80 | qfq | 4,092,130 | 61,507,732 | 0.20% |
| 2023-10-20 | 14.75 | 15.30 | 14.60 | 14.92 | 14.77 | qfq | 2,796,180 | 42,069,169 | 1.08% |
| 2023-10-19 | 14.83 | 15.11 | 14.75 | 14.76 | 14.62 | qfq | 2,446,465 | 36,421,508 | -1.07% |
| 2023-10-18 | 15.15 | 15.28 | 14.84 | 14.92 | 14.77 | qfq | 3,338,548 | 50,033,172 | -1.91% |
| 2023-10-17 | 15.42 | 15.60 | 15.09 | 15.21 | 15.06 | qfq | 2,933,767 | 44,557,786 | -1.30% |
| 2023-10-16 | 15.32 | 15.58 | 15.16 | 15.41 | 15.26 | qfq | 3,118,190 | 47,899,604 | 0.52% |
| 2023-10-13 | 15.38 | 15.54 | 15.22 | 15.33 | 15.18 | qfq | 3,431,000 | 52,683,767 | -0.26% |
| 2023-10-12 | 15.25 | 15.44 | 15.02 | 15.37 | 15.22 | qfq | 3,318,950 | 50,656,215 | 0.92% |
| 2023-10-11 | 15.31 | 15.42 | 14.92 | 15.23 | 15.08 | qfq | 3,728,900 | 56,480,456 | -0.59% |
| 2023-10-10 | 15.58 | 15.58 | 15.24 | 15.32 | 15.17 | qfq | 3,091,500 | 47,408,093 | -1.61% |
| 2023-10-09 | 15.36 | 15.65 | 15.31 | 15.57 | 15.42 | qfq | 3,692,700 | 57,398,262 | 1.10% |
| 2023-09-28 | 15.12 | 15.48 | 15.11 | 15.40 | 15.25 | qfq | 3,164,000 | 48,701,298 | 1.85% |
| 2023-09-27 | 15.21 | 15.41 | 15.11 | 15.12 | 14.97 | qfq | 2,610,100 | 39,779,040 | -0.53% |
| 2023-09-26 | 15.19 | 15.34 | 14.96 | 15.20 | 15.05 | qfq | 2,395,900 | 36,280,062 | -0.46% |
| 2023-09-25 | 15.04 | 15.42 | 15.02 | 15.27 | 15.12 | qfq | 3,021,450 | 46,182,545 | 1.53% |
| 2023-09-22 | 14.60 | 15.08 | 14.60 | 15.04 | 14.89 | qfq | 3,390,310 | 50,754,340 | 2.59% |
| 2023-09-21 | 14.82 | 14.92 | 14.50 | 14.66 | 14.52 | qfq | 3,391,900 | 49,715,917 | -1.21% |
| 2023-09-20 | 15.11 | 15.20 | 14.80 | 14.84 | 14.69 | qfq | 3,885,120 | 58,042,336 | -1.85% |
| 2023-09-19 | 15.60 | 15.64 | 15.05 | 15.12 | 14.97 | qfq | 5,780,369 | 87,944,259 | -3.32% |
| 2023-09-18 | 15.45 | 15.90 | 15.15 | 15.64 | 15.49 | qfq | 8,539,950 | 133,662,444 | -0.32% |
| 2023-09-15 | 15.22 | 15.88 | 15.11 | 15.69 | 15.54 | qfq | 10,640,430 | 165,817,518 | 3.09% |
| 2023-09-14 | 14.97 | 15.56 | 14.70 | 15.22 | 15.07 | qfq | 7,584,139 | 114,640,490 | -0.20% |
| 2023-09-13 | 14.97 | 15.35 | 14.66 | 15.25 | 15.10 | qfq | 6,255,865 | 94,219,897 | 1.80% |
| 2023-09-12 | 15.06 | 15.12 | 14.90 | 14.98 | 14.83 | qfq | 1,888,040 | 28,288,853 | -0.53% |
| 2023-09-11 | 14.96 | 15.17 | 14.75 | 15.06 | 14.91 | qfq | 2,909,230 | 43,699,368 | 0.67% |
| 2023-09-08 | 14.68 | 15.21 | 14.67 | 14.96 | 14.81 | qfq | 3,431,484 | 51,321,279 | 1.84% |
| 2023-09-07 | 15.05 | 15.05 | 14.67 | 14.69 | 14.55 | qfq | 2,599,000 | 38,473,939 | -2.07% |
| 2023-09-06 | 14.99 | 15.12 | 14.63 | 15.00 | 14.85 | qfq | 3,360,086 | 50,301,565 | -0.46% |
| 2023-09-05 | 15.07 | 15.50 | 15.00 | 15.07 | 14.92 | qfq | 5,570,500 | 84,566,764 | -1.57% |
| 2023-09-04 | 14.81 | 15.66 | 14.77 | 15.31 | 15.16 | qfq | 7,075,926 | 107,555,743 | 2.89% |
| 2023-09-01 | 14.62 | 14.97 | 14.48 | 14.88 | 14.73 | qfq | 3,132,995 | 46,356,103 | 1.36% |
| 2023-08-31 | 14.55 | 14.85 | 14.44 | 14.68 | 14.54 | qfq | 2,118,644 | 31,054,055 | 0.20% |
| 2023-08-30 | 14.63 | 14.92 | 14.49 | 14.65 | 14.51 | qfq | 3,467,950 | 50,905,569 | 0.96% |
| 2023-08-29 | 13.68 | 14.55 | 13.61 | 14.51 | 14.37 | qfq | 5,278,904 | 75,477,944 | 6.22% |
| 2023-08-28 | 14.16 | 14.30 | 13.63 | 13.66 | 13.53 | qfq | 2,493,490 | 34,708,457 | 0.44% |
| 2023-08-25 | 13.85 | 13.97 | 13.53 | 13.60 | 13.47 | qfq | 2,250,809 | 30,874,901 | -2.30% |
| 2023-08-24 | 14.06 | 14.20 | 13.86 | 13.92 | 13.78 | qfq | 2,088,575 | 29,155,621 | -1.07% |
| 2023-08-23 | 14.23 | 14.34 | 13.99 | 14.07 | 13.93 | qfq | 1,736,100 | 24,614,234 | -1.05% |
| 2023-08-22 | 14.25 | 14.53 | 13.91 | 14.22 | 14.08 | qfq | 2,039,620 | 28,907,909 | -0.28% |
| 2023-08-21 | 14.31 | 14.57 | 14.21 | 14.26 | 14.12 | qfq | 1,988,100 | 28,544,751 | -0.70% |
| 2023-08-18 | 14.57 | 14.79 | 14.33 | 14.36 | 14.22 | qfq | 2,384,310 | 34,660,805 | -1.85% |
| 2023-08-17 | 14.05 | 14.69 | 13.93 | 14.63 | 14.49 | qfq | 2,932,719 | 42,348,566 | 4.05% |
| 2023-08-16 | 14.42 | 14.46 | 14.04 | 14.06 | 13.92 | qfq | 1,898,096 | 26,912,118 | -2.77% |
| 2023-08-15 | 14.39 | 14.55 | 14.33 | 14.46 | 14.32 | qfq | 1,316,464 | 19,020,181 | 0.42% |
| 2023-08-14 | 14.30 | 14.43 | 14.13 | 14.40 | 14.26 | qfq | 1,349,720 | 19,260,229 | 0.42% |
| 2023-08-11 | 14.58 | 14.71 | 14.34 | 14.34 | 14.20 | qfq | 1,712,200 | 24,851,715 | -1.71% |
| 2023-08-10 | 14.50 | 14.64 | 14.43 | 14.59 | 14.45 | qfq | 1,564,800 | 22,739,128 | 0.76% |
| 2023-08-09 | 14.72 | 14.72 | 14.45 | 14.48 | 14.34 | qfq | 2,117,501 | 30,787,396 | -1.90% |
| 2023-08-08 | 14.96 | 15.18 | 14.66 | 14.76 | 14.62 | qfq | 3,007,840 | 44,683,529 | -0.87% |
| 2023-08-07 | 14.80 | 15.00 | 14.70 | 14.89 | 14.74 | qfq | 1,774,900 | 26,396,309 | 0.54% |
| 2023-08-04 | 14.75 | 14.97 | 14.66 | 14.81 | 14.67 | qfq | 2,330,590 | 34,527,736 | 0.07% |
| 2023-08-03 | 14.98 | 15.03 | 14.72 | 14.80 | 14.66 | qfq | 2,231,800 | 33,091,894 | -1.73% |
| 2023-08-02 | 14.75 | 15.13 | 14.74 | 15.06 | 14.91 | qfq | 2,634,470 | 39,552,073 | 1.21% |
| 2023-08-01 | 14.84 | 15.10 | 14.77 | 14.88 | 14.73 | qfq | 2,327,100 | 34,596,298 | -1.06% |
| 2023-07-31 | 15.20 | 15.28 | 14.99 | 15.04 | 14.89 | qfq | 3,074,130 | 46,386,588 | -0.92% |
| 2023-07-28 | 15.00 | 15.27 | 14.81 | 15.18 | 15.03 | qfq | 3,115,750 | 46,890,063 | 0.33% |
| 2023-07-27 | 15.06 | 15.45 | 15.06 | 15.13 | 14.98 | qfq | 3,689,279 | 56,249,490 | 0.20% |
| 2023-07-26 | 15.24 | 15.28 | 14.99 | 15.10 | 14.95 | qfq | 3,016,800 | 45,508,994 | -1.11% |
| 2023-07-25 | 15.14 | 15.40 | 15.08 | 15.27 | 15.12 | qfq | 3,179,100 | 48,346,464 | 0.86% |
| 2023-07-24 | 14.78 | 15.22 | 14.41 | 15.14 | 14.99 | qfq | 5,532,237 | 83,036,743 | 1.54% |
| 2023-07-21 | 15.93 | 15.95 | 14.75 | 14.91 | 14.76 | qfq | 9,258,181 | 139,195,285 | -6.93% |
| 2023-07-20 | 15.81 | 16.11 | 15.67 | 16.02 | 15.86 | qfq | 8,496,401 | 135,531,200 | 2.04% |
| 2023-07-19 | 15.96 | 16.12 | 15.54 | 15.70 | 15.55 | qfq | 5,492,920 | 86,686,640 | -1.57% |
| 2023-07-18 | 15.74 | 16.00 | 15.54 | 15.95 | 15.79 | qfq | 7,254,779 | 115,261,935 | 1.40% |