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
泰永长征002927.SZ
最近收盘价14.352026-07-17
最近交易日2026-07-17
成交量（股）8,136,600
成交额（元）120,307,139
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.135 | — | — | — | 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 | 15.19 | 15.37 | 14.25 | 14.35 | 14.35 | qfq | 8,136,600 | 120,307,139 | -6.51% |
| 2026-07-16 | 15.33 | 15.74 | 15.11 | 15.35 | 15.35 | qfq | 6,075,900 | 93,615,784 | -1.29% |
| 2026-07-15 | 15.73 | 16.07 | 15.42 | 15.55 | 15.55 | qfq | 6,016,107 | 94,599,193 | -1.14% |
| 2026-07-14 | 15.72 | 15.95 | 15.08 | 15.73 | 15.73 | qfq | 7,013,585 | 108,540,252 | -0.63% |
| 2026-07-13 | 17.17 | 17.17 | 15.77 | 15.83 | 15.83 | qfq | 7,959,623 | 129,628,225 | -8.50% |
| 2026-07-10 | 16.80 | 18.07 | 16.57 | 17.30 | 17.30 | qfq | 10,493,482 | 182,149,312 | 3.04% |
| 2026-07-09 | 16.61 | 16.85 | 15.86 | 16.79 | 16.79 | qfq | 8,019,200 | 131,546,079 | 1.02% |
| 2026-07-08 | 17.40 | 17.40 | 16.52 | 16.62 | 16.62 | qfq | 7,414,300 | 124,181,555 | -3.82% |
| 2026-07-07 | 18.28 | 18.52 | 17.23 | 17.28 | 17.28 | qfq | 9,019,760 | 160,151,923 | -4.95% |
| 2026-07-06 | 18.60 | 19.26 | 18.10 | 18.18 | 18.18 | qfq | 9,808,680 | 181,916,090 | -2.31% |
| 2026-07-03 | 18.35 | 19.06 | 18.26 | 18.61 | 18.61 | qfq | 9,945,028 | 186,493,622 | 1.42% |
| 2026-07-02 | 18.50 | 19.26 | 18.26 | 18.35 | 18.35 | qfq | 10,686,310 | 200,454,460 | -2.86% |
| 2026-07-01 | 19.67 | 19.79 | 18.78 | 18.89 | 18.89 | qfq | 13,472,400 | 257,008,920 | -2.88% |
| 2026-06-30 | 19.07 | 19.59 | 18.73 | 19.45 | 19.45 | qfq | 10,340,100 | 199,516,749 | 2.10% |
| 2026-06-29 | 20.00 | 20.80 | 18.75 | 19.05 | 19.05 | qfq | 17,041,182 | 334,934,081 | -3.74% |
| 2026-06-26 | 21.05 | 21.66 | 19.56 | 19.79 | 19.79 | qfq | 18,022,498 | 368,853,336 | -4.07% |
| 2026-06-25 | 21.49 | 21.57 | 20.50 | 20.63 | 20.63 | qfq | 12,718,114 | 264,637,160 | -4.76% |
| 2026-06-24 | 22.00 | 22.15 | 21.00 | 21.66 | 21.66 | qfq | 16,998,900 | 366,139,316 | -2.48% |
| 2026-06-23 | 22.70 | 23.14 | 22.00 | 22.21 | 22.21 | qfq | 18,955,123 | 427,719,334 | -4.06% |
| 2026-06-22 | 22.95 | 24.28 | 22.08 | 23.15 | 23.15 | qfq | 29,498,194 | 677,563,597 | 2.43% |
| 2026-06-18 | 21.62 | 23.45 | 21.40 | 22.60 | 22.60 | qfq | 22,904,000 | 516,261,697 | 3.57% |
| 2026-06-17 | 22.27 | 22.60 | 21.67 | 21.82 | 21.82 | qfq | 23,442,100 | 515,296,741 | -1.89% |
| 2026-06-16 | 20.39 | 22.24 | 20.18 | 22.24 | 22.24 | qfq | 18,457,002 | 396,091,919 | 9.99% |
| 2026-06-15 | 19.87 | 20.52 | 19.36 | 20.22 | 20.22 | qfq | 25,809,995 | 517,037,730 | 0.25% |
| 2026-06-12 | 19.50 | 20.17 | 19.01 | 20.17 | 20.17 | qfq | 5,208,472 | 103,577,864 | 9.98% |
| 2026-06-11 | 18.44 | 18.90 | 18.08 | 18.34 | 18.34 | qfq | 9,386,331 | 172,710,822 | -2.13% |
| 2026-06-10 | 19.59 | 19.66 | 18.50 | 18.74 | 18.74 | qfq | 12,484,400 | 236,333,873 | -7.00% |
| 2026-06-09 | 19.99 | 20.90 | 19.80 | 20.15 | 20.15 | qfq | 11,362,100 | 229,377,575 | 2.49% |
| 2026-06-08 | 20.80 | 21.03 | 19.42 | 19.66 | 19.66 | qfq | 14,518,957 | 292,488,154 | -7.61% |
| 2026-06-05 | 21.11 | 22.18 | 19.96 | 21.28 | 21.28 | qfq | 17,777,677 | 373,555,454 | -0.09% |
| 2026-06-04 | 21.72 | 22.80 | 21.01 | 21.30 | 21.30 | qfq | 18,910,164 | 406,110,620 | -3.58% |
| 2026-06-03 | 22.22 | 23.20 | 21.65 | 22.09 | 22.09 | qfq | 21,965,592 | 490,062,553 | -2.86% |
| 2026-06-02 | 22.86 | 24.63 | 22.58 | 22.74 | 22.74 | qfq | 27,403,459 | 633,439,769 | -2.99% |
| 2026-06-01 | 24.24 | 25.02 | 23.20 | 23.44 | 23.44 | qfq | 31,358,445 | 749,338,992 | -3.54% |
| 2026-05-29 | 23.00 | 25.62 | 22.74 | 24.30 | 24.30 | qfq | 43,858,040 | 1,073,129,748 | 4.34% |
| 2026-05-28 | 23.60 | 24.75 | 23.21 | 23.29 | 23.29 | qfq | 42,482,019 | 1,010,270,586 | -1.31% |
| 2026-05-27 | 21.41 | 23.60 | 21.25 | 23.60 | 23.60 | qfq | 22,071,475 | 510,429,656 | 10.02% |
| 2026-05-26 | 23.60 | 23.60 | 21.45 | 21.45 | 21.45 | qfq | 22,323,800 | 489,822,191 | -9.99% |
| 2026-05-25 | 21.77 | 23.83 | 21.77 | 23.83 | 23.83 | qfq | 10,646,355 | 250,449,551 | 10.02% |
| 2026-05-22 | 21.85 | 22.20 | 21.38 | 21.66 | 21.66 | qfq | 12,976,664 | 281,203,774 | 0.46% |
| 2026-05-21 | 22.23 | 23.09 | 21.50 | 21.56 | 21.56 | qfq | 18,832,393 | 421,677,392 | -3.79% |
| 2026-05-20 | 22.57 | 22.78 | 21.98 | 22.41 | 22.41 | qfq | 25,421,219 | 568,442,499 | -1.28% |
| 2026-05-19 | 21.21 | 23.50 | 20.89 | 22.70 | 22.70 | qfq | 42,516,907 | 959,581,226 | 5.29% |
| 2026-05-18 | 19.50 | 21.56 | 19.31 | 21.56 | 21.56 | qfq | 29,359,276 | 610,925,201 | 10.00% |
| 2026-05-15 | 19.24 | 20.16 | 19.24 | 19.60 | 19.60 | qfq | 10,104,613 | 198,908,773 | 2.03% |
| 2026-05-14 | 19.98 | 20.17 | 19.18 | 19.21 | 19.21 | qfq | 8,164,650 | 159,309,084 | -3.22% |
| 2026-05-13 | 19.20 | 20.26 | 19.15 | 19.85 | 19.85 | qfq | 10,893,914 | 216,815,099 | 3.33% |
| 2026-05-12 | 19.58 | 19.64 | 18.99 | 19.21 | 19.21 | qfq | 7,345,322 | 141,246,268 | -1.99% |
| 2026-05-11 | 19.35 | 19.90 | 19.10 | 19.60 | 19.60 | qfq | 9,811,800 | 191,291,458 | 2.08% |
| 2026-05-08 | 18.30 | 19.35 | 18.20 | 19.20 | 19.20 | qfq | 10,525,030 | 198,521,734 | 4.29% |
| 2026-05-07 | 18.31 | 18.47 | 18.25 | 18.41 | 18.41 | qfq | 5,788,000 | 106,450,035 | 0.60% |
| 2026-05-06 | 18.35 | 18.51 | 18.14 | 18.30 | 18.30 | qfq | 7,749,173 | 141,836,824 | 0.33% |
| 2026-04-30 | 17.79 | 18.30 | 17.72 | 18.24 | 18.24 | qfq | 5,637,463 | 101,762,687 | 1.62% |
| 2026-04-29 | 17.15 | 18.07 | 17.15 | 17.95 | 17.95 | qfq | 8,719,502 | 155,538,154 | 4.85% |
| 2026-04-28 | 17.48 | 17.63 | 17.06 | 17.12 | 17.12 | qfq | 4,122,665 | 70,956,730 | -3.00% |
| 2026-04-27 | 17.30 | 17.68 | 17.02 | 17.65 | 17.65 | qfq | 4,675,090 | 81,234,811 | 1.32% |
| 2026-04-24 | 17.67 | 17.77 | 17.14 | 17.42 | 17.42 | qfq | 5,856,071 | 102,005,373 | -2.19% |
| 2026-04-23 | 18.09 | 18.80 | 17.52 | 17.81 | 17.81 | qfq | 9,652,446 | 175,291,774 | -1.06% |
| 2026-04-22 | 17.79 | 18.12 | 17.61 | 18.00 | 18.00 | qfq | 4,545,346 | 81,065,895 | 0.67% |
| 2026-04-21 | 18.19 | 18.25 | 17.62 | 17.88 | 17.88 | qfq | 6,559,100 | 116,835,161 | -2.13% |
| 2026-04-20 | 17.96 | 18.60 | 17.93 | 18.27 | 18.27 | qfq | 11,379,776 | 208,148,052 | 3.57% |
| 2026-04-17 | 17.30 | 17.88 | 16.97 | 17.64 | 17.64 | qfq | 7,495,088 | 130,246,419 | 2.26% |
| 2026-04-16 | 16.85 | 17.29 | 16.56 | 17.25 | 17.25 | qfq | 7,720,074 | 131,183,270 | 2.25% |
| 2026-04-15 | 17.04 | 17.33 | 16.80 | 16.87 | 16.87 | qfq | 7,668,172 | 130,691,190 | -0.82% |
| 2026-04-14 | 16.97 | 17.48 | 16.55 | 17.01 | 17.01 | qfq | 10,932,061 | 184,780,792 | 2.04% |
| 2026-04-13 | 17.16 | 17.43 | 16.52 | 16.67 | 16.67 | qfq | 13,422,712 | 225,295,761 | -6.56% |
| 2026-04-10 | 17.48 | 18.54 | 17.48 | 17.84 | 17.84 | qfq | 8,115,621 | 146,694,517 | 2.41% |
| 2026-04-09 | 17.51 | 17.67 | 17.24 | 17.42 | 17.42 | qfq | 4,446,800 | 77,337,797 | -0.85% |
| 2026-04-08 | 17.11 | 17.62 | 17.11 | 17.57 | 17.57 | qfq | 5,146,728 | 89,483,460 | 5.15% |
| 2026-04-07 | 16.48 | 16.83 | 16.37 | 16.71 | 16.71 | qfq | 5,315,138 | 88,725,568 | 2.08% |
| 2026-04-03 | 16.84 | 16.98 | 16.24 | 16.37 | 16.37 | qfq | 5,965,493 | 97,941,759 | -2.85% |
| 2026-04-02 | 17.35 | 17.60 | 16.53 | 16.85 | 16.85 | qfq | 5,366,018 | 91,396,114 | -3.66% |
| 2026-04-01 | 17.78 | 17.87 | 17.33 | 17.49 | 17.49 | qfq | 3,969,966 | 69,443,745 | 0.69% |
| 2026-03-31 | 17.76 | 17.95 | 17.35 | 17.37 | 17.37 | qfq | 5,293,859 | 93,331,429 | -3.12% |
| 2026-03-30 | 17.60 | 18.06 | 17.49 | 17.93 | 17.93 | qfq | 6,404,851 | 113,767,726 | -0.17% |
| 2026-03-27 | 17.31 | 18.98 | 17.20 | 17.96 | 17.96 | qfq | 9,591,426 | 174,424,585 | 2.45% |
| 2026-03-26 | 18.02 | 18.15 | 17.40 | 17.53 | 17.53 | qfq | 5,707,314 | 100,876,319 | -3.26% |
| 2026-03-25 | 17.79 | 18.29 | 17.71 | 18.12 | 18.12 | qfq | 5,606,310 | 101,335,096 | 2.37% |
| 2026-03-24 | 17.60 | 17.70 | 16.90 | 17.70 | 17.70 | qfq | 7,365,003 | 128,131,868 | 3.39% |
| 2026-03-23 | 17.22 | 18.06 | 17.00 | 17.12 | 17.12 | qfq | 7,682,900 | 134,310,114 | -4.52% |
| 2026-03-20 | 19.55 | 19.55 | 17.90 | 17.93 | 17.93 | qfq | 11,337,670 | 210,177,004 | -6.17% |
| 2026-03-19 | 19.82 | 19.85 | 19.00 | 19.11 | 19.11 | qfq | 5,719,321 | 110,437,234 | -4.45% |
| 2026-03-18 | 19.57 | 20.04 | 19.50 | 20.00 | 20.00 | qfq | 5,643,082 | 111,602,082 | 2.99% |
| 2026-03-17 | 20.58 | 20.63 | 19.40 | 19.42 | 19.42 | qfq | 8,851,762 | 175,435,296 | -5.41% |
| 2026-03-16 | 20.59 | 21.02 | 20.23 | 20.53 | 20.53 | qfq | 6,702,720 | 137,601,581 | -0.19% |
| 2026-03-13 | 21.49 | 21.58 | 20.50 | 20.57 | 20.57 | qfq | 11,166,926 | 233,029,166 | -5.38% |
| 2026-03-12 | 21.60 | 21.87 | 21.21 | 21.74 | 21.74 | qfq | 12,799,460 | 277,355,282 | 0.93% |
| 2026-03-11 | 22.05 | 22.19 | 21.35 | 21.54 | 21.54 | qfq | 16,709,588 | 362,017,321 | -3.41% |
| 2026-03-10 | 21.76 | 22.30 | 21.51 | 22.30 | 22.30 | qfq | 18,557,100 | 407,869,391 | 1.87% |
| 2026-03-09 | 21.02 | 21.96 | 20.86 | 21.89 | 21.89 | qfq | 19,241,363 | 416,080,683 | -0.77% |
| 2026-03-06 | 21.00 | 23.00 | 20.88 | 22.06 | 22.06 | qfq | 28,649,757 | 629,637,509 | 5.10% |
| 2026-03-05 | 20.45 | 21.52 | 20.20 | 20.99 | 20.99 | qfq | 22,440,517 | 472,260,615 | 5.21% |
| 2026-03-04 | 18.87 | 20.23 | 18.87 | 19.95 | 19.95 | qfq | 9,443,861 | 187,670,940 | 3.64% |
| 2026-03-03 | 20.47 | 20.80 | 19.20 | 19.25 | 19.25 | qfq | 10,719,938 | 213,359,577 | -6.69% |
| 2026-03-02 | 19.71 | 20.95 | 19.70 | 20.63 | 20.63 | qfq | 13,052,748 | 266,272,830 | 1.28% |
| 2026-02-27 | 20.30 | 20.37 | 20.00 | 20.37 | 20.37 | qfq | 7,206,522 | 145,537,974 | -0.63% |
| 2026-02-26 | 20.01 | 20.50 | 19.83 | 20.50 | 20.50 | qfq | 10,900,892 | 221,442,937 | 2.55% |
| 2026-02-25 | 20.09 | 20.20 | 19.90 | 19.99 | 19.99 | qfq | 7,484,805 | 149,939,399 | -0.70% |
| 2026-02-24 | 19.98 | 20.20 | 19.74 | 20.13 | 20.13 | qfq | 8,266,449 | 165,805,224 | 2.13% |
| 2026-02-13 | 19.60 | 19.99 | 19.32 | 19.71 | 19.71 | qfq | 8,634,470 | 170,222,233 | -0.40% |
| 2026-02-12 | 19.02 | 20.35 | 18.75 | 19.79 | 19.79 | qfq | 13,385,397 | 264,605,251 | 4.32% |
| 2026-02-11 | 18.94 | 19.14 | 18.93 | 18.97 | 18.97 | qfq | 3,365,755 | 64,021,513 | -0.32% |
| 2026-02-10 | 19.17 | 19.29 | 18.98 | 19.03 | 19.03 | qfq | 3,988,722 | 76,265,282 | -1.09% |
| 2026-02-09 | 19.05 | 19.35 | 18.80 | 19.24 | 19.24 | qfq | 5,934,547 | 113,392,645 | 2.61% |
| 2026-02-06 | 18.50 | 18.98 | 18.38 | 18.75 | 18.75 | qfq | 5,398,546 | 101,538,607 | 0.70% |
| 2026-02-05 | 19.17 | 19.17 | 18.60 | 18.62 | 18.62 | qfq | 8,011,600 | 150,534,461 | -4.56% |
| 2026-02-04 | 19.55 | 20.17 | 19.29 | 19.51 | 19.51 | qfq | 10,072,348 | 199,094,223 | -0.20% |
| 2026-02-03 | 19.29 | 19.58 | 18.97 | 19.55 | 19.55 | qfq | 8,662,927 | 167,659,165 | 1.40% |
| 2026-02-02 | 18.97 | 19.77 | 18.97 | 19.28 | 19.28 | qfq | 12,614,245 | 244,845,708 | 3.05% |
| 2026-01-30 | 18.52 | 18.83 | 18.17 | 18.71 | 18.71 | qfq | 7,430,505 | 137,412,557 | 0.86% |
| 2026-01-29 | 19.09 | 19.09 | 18.43 | 18.55 | 18.55 | qfq | 7,381,691 | 138,456,566 | -2.37% |
| 2026-01-28 | 19.36 | 19.48 | 18.90 | 19.00 | 19.00 | qfq | 7,712,845 | 147,280,709 | -1.81% |
| 2026-01-27 | 19.54 | 19.65 | 18.82 | 19.35 | 19.35 | qfq | 8,988,579 | 172,391,789 | -0.82% |
| 2026-01-26 | 21.00 | 21.00 | 19.47 | 19.51 | 19.51 | qfq | 15,470,448 | 309,412,293 | -7.05% |
| 2026-01-23 | 20.68 | 21.08 | 20.48 | 20.99 | 20.99 | qfq | 13,953,764 | 291,179,186 | 2.39% |
| 2026-01-22 | 20.43 | 21.25 | 20.37 | 20.50 | 20.50 | qfq | 12,225,625 | 253,254,977 | 0.49% |
| 2026-01-21 | 20.45 | 20.75 | 19.82 | 20.40 | 20.40 | qfq | 14,141,231 | 286,609,358 | -1.07% |
| 2026-01-20 | 22.49 | 22.49 | 20.53 | 20.62 | 20.62 | qfq | 23,570,339 | 500,761,434 | -8.84% |
| 2026-01-19 | 21.93 | 23.62 | 21.93 | 22.62 | 22.62 | qfq | 28,291,380 | 639,248,491 | -2.67% |
| 2026-01-16 | 24.40 | 25.23 | 23.13 | 23.24 | 23.24 | qfq | 27,100,126 | 660,921,219 | 1.31% |
| 2026-01-15 | 22.00 | 23.27 | 21.81 | 22.94 | 22.94 | qfq | 15,210,376 | 341,924,760 | 3.01% |
| 2026-01-14 | 23.10 | 23.60 | 22.16 | 22.27 | 22.27 | qfq | 21,602,267 | 495,207,549 | -3.59% |
| 2026-01-13 | 23.89 | 24.27 | 22.20 | 23.10 | 23.10 | qfq | 28,223,093 | 649,087,267 | -6.25% |
| 2026-01-12 | 24.01 | 25.71 | 23.50 | 24.64 | 24.64 | qfq | 34,196,532 | 827,214,371 | 5.39% |
| 2026-01-09 | 21.13 | 23.38 | 20.83 | 23.38 | 23.38 | qfq | 29,725,745 | 655,879,721 | 10.02% |
| 2026-01-08 | 21.00 | 21.55 | 20.78 | 21.25 | 21.25 | qfq | 18,060,228 | 381,220,576 | 0.66% |
| 2026-01-07 | 20.50 | 22.03 | 20.29 | 21.11 | 21.11 | qfq | 25,555,645 | 539,567,529 | 3.38% |
| 2026-01-06 | 20.56 | 20.67 | 19.83 | 20.42 | 20.42 | qfq | 17,624,046 | 357,610,771 | -0.54% |
| 2026-01-05 | 19.56 | 20.68 | 19.56 | 20.53 | 20.53 | qfq | 17,497,499 | 355,476,840 | 2.24% |
| 2025-12-31 | 19.60 | 20.30 | 19.28 | 20.08 | 20.08 | qfq | 14,762,655 | 292,407,246 | 2.66% |
| 2025-12-30 | 20.11 | 20.76 | 19.43 | 19.56 | 19.56 | qfq | 17,919,012 | 357,364,637 | -4.12% |
| 2025-12-29 | 21.01 | 21.06 | 20.21 | 20.40 | 20.40 | qfq | 16,481,803 | 336,613,766 | -3.13% |
| 2025-12-26 | 20.38 | 21.31 | 20.02 | 21.06 | 21.06 | qfq | 31,286,434 | 644,997,363 | 3.29% |
| 2025-12-25 | 20.03 | 20.64 | 19.70 | 20.39 | 20.39 | qfq | 27,763,187 | 561,194,421 | 1.19% |
| 2025-12-24 | 18.81 | 20.89 | 18.61 | 20.15 | 20.15 | qfq | 37,934,275 | 770,614,467 | 6.11% |
| 2025-12-23 | 19.20 | 19.40 | 18.71 | 18.99 | 18.99 | qfq | 14,584,059 | 276,601,178 | -1.76% |
| 2025-12-22 | 19.84 | 19.95 | 19.21 | 19.33 | 19.33 | qfq | 17,637,915 | 342,911,273 | -2.47% |
| 2025-12-19 | 19.80 | 20.38 | 19.39 | 19.82 | 19.82 | qfq | 24,172,758 | 478,687,823 | 2.96% |
| 2025-12-18 | 19.74 | 19.97 | 19.01 | 19.25 | 19.25 | qfq | 26,640,892 | 519,079,686 | -2.78% |
| 2025-12-17 | 19.31 | 20.68 | 18.42 | 19.80 | 19.80 | qfq | 35,033,582 | 679,777,083 | 3.99% |
| 2025-12-16 | 19.47 | 19.64 | 18.95 | 19.04 | 19.04 | qfq | 19,441,420 | 373,313,193 | -2.21% |
| 2025-12-15 | 20.05 | 20.47 | 19.46 | 19.47 | 19.47 | qfq | 31,967,337 | 632,561,082 | -3.42% |
| 2025-12-12 | 18.32 | 20.16 | 18.32 | 20.16 | 20.16 | qfq | 29,477,797 | 573,584,500 | 9.98% |
| 2025-12-11 | 19.65 | 19.77 | 18.26 | 18.33 | 18.33 | qfq | 19,825,470 | 371,737,175 | -3.73% |
| 2025-12-10 | 19.25 | 19.56 | 18.70 | 19.04 | 19.04 | qfq | 28,535,433 | 543,134,848 | -2.06% |
| 2025-12-09 | 17.90 | 19.44 | 17.66 | 19.44 | 19.44 | qfq | 22,726,231 | 431,956,072 | 10.02% |
| 2025-12-08 | 17.74 | 18.11 | 17.53 | 17.67 | 17.67 | qfq | 12,817,733 | 227,720,963 | 0.40% |
| 2025-12-05 | 16.54 | 17.78 | 16.47 | 17.60 | 17.60 | qfq | 17,378,982 | 300,166,773 | 6.73% |
| 2025-12-04 | 16.61 | 16.66 | 16.29 | 16.49 | 16.49 | qfq | 9,014,044 | 148,373,383 | -1.38% |
| 2025-12-03 | 17.14 | 17.22 | 16.66 | 16.72 | 16.72 | qfq | 9,975,700 | 167,722,329 | -3.07% |
| 2025-12-02 | 17.01 | 17.40 | 16.80 | 17.25 | 17.25 | qfq | 12,599,512 | 216,125,593 | 0.23% |
| 2025-12-01 | 17.90 | 18.10 | 17.12 | 17.21 | 17.21 | qfq | 17,753,747 | 310,939,287 | -3.59% |
| 2025-11-28 | 17.19 | 18.27 | 17.03 | 17.85 | 17.85 | qfq | 18,972,153 | 335,977,962 | 4.51% |
| 2025-11-27 | 17.59 | 17.73 | 17.01 | 17.08 | 17.08 | qfq | 16,369,700 | 283,407,635 | -2.84% |
| 2025-11-26 | 18.24 | 18.70 | 17.48 | 17.58 | 17.58 | qfq | 33,071,782 | 594,220,917 | -2.50% |
| 2025-11-25 | 16.54 | 18.03 | 16.54 | 18.03 | 18.03 | qfq | 33,720,355 | 598,378,072 | 10.01% |
| 2025-11-24 | 16.98 | 16.98 | 15.67 | 16.39 | 16.39 | qfq | 21,923,235 | 353,411,779 | -4.71% |
| 2025-11-21 | 17.21 | 17.56 | 17.20 | 17.20 | 17.20 | qfq | 21,260,900 | 366,606,995 | -9.99% |
| 2025-11-20 | 22.49 | 22.49 | 19.11 | 19.11 | 19.11 | qfq | 37,054,607 | 730,264,517 | -9.99% |
| 2025-11-19 | 19.78 | 21.23 | 19.36 | 21.23 | 21.23 | qfq | 19,598,646 | 407,252,654 | 10.00% |
| 2025-11-18 | 19.67 | 20.16 | 18.80 | 19.30 | 19.30 | qfq | 30,085,504 | 580,179,491 | -5.11% |
| 2025-11-17 | 18.39 | 20.34 | 18.39 | 20.34 | 20.34 | qfq | 23,262,274 | 462,205,452 | 10.01% |
| 2025-11-14 | 19.05 | 19.60 | 18.42 | 18.49 | 18.49 | qfq | 26,536,092 | 500,793,442 | -2.99% |
| 2025-11-13 | 19.73 | 19.86 | 18.81 | 19.06 | 19.06 | qfq | 36,768,172 | 709,457,466 | -6.52% |
| 2025-11-12 | 19.46 | 21.14 | 18.95 | 20.39 | 20.39 | qfq | 47,155,331 | 953,176,176 | 6.09% |
| 2025-11-11 | 18.92 | 19.80 | 18.44 | 19.22 | 19.22 | qfq | 35,708,514 | 683,074,552 | 1.64% |
| 2025-11-10 | 18.42 | 19.82 | 17.61 | 18.91 | 18.91 | qfq | 50,966,320 | 942,369,448 | 3.62% |
| 2025-11-07 | 16.49 | 18.25 | 16.40 | 18.25 | 18.25 | qfq | 38,173,602 | 678,507,896 | 10.01% |
| 2025-11-06 | 16.51 | 16.75 | 16.33 | 16.59 | 16.59 | qfq | 15,238,027 | 252,203,589 | 0.24% |
| 2025-11-05 | 15.75 | 16.66 | 15.73 | 16.55 | 16.55 | qfq | 18,657,226 | 305,083,817 | 3.63% |
| 2025-11-04 | 15.64 | 16.18 | 15.52 | 15.97 | 15.97 | qfq | 10,540,545 | 168,500,827 | 1.72% |
| 2025-11-03 | 15.43 | 15.73 | 15.35 | 15.70 | 15.70 | qfq | 5,183,623 | 81,026,505 | 1.75% |
| 2025-10-31 | 15.20 | 15.49 | 15.18 | 15.43 | 15.43 | qfq | 3,867,423 | 59,622,260 | 1.25% |
| 2025-10-30 | 15.60 | 15.67 | 15.23 | 15.24 | 15.24 | qfq | 6,498,235 | 99,971,291 | -3.67% |
| 2025-10-29 | 15.44 | 15.90 | 15.40 | 15.82 | 15.82 | qfq | 8,647,856 | 136,135,646 | 1.87% |
| 2025-10-28 | 15.42 | 15.69 | 15.33 | 15.53 | 15.53 | qfq | 5,028,851 | 78,021,279 | 0.26% |
| 2025-10-27 | 15.43 | 15.60 | 15.26 | 15.49 | 15.49 | qfq | 5,001,620 | 77,211,853 | 0.45% |
| 2025-10-24 | 15.22 | 15.45 | 15.17 | 15.42 | 15.42 | qfq | 4,767,056 | 72,964,997 | 1.51% |
| 2025-10-23 | 15.20 | 15.31 | 14.90 | 15.19 | 15.19 | qfq | 4,725,783 | 71,110,655 | -0.33% |
| 2025-10-22 | 15.46 | 15.51 | 15.22 | 15.24 | 15.24 | qfq | 5,721,683 | 87,821,610 | -2.12% |
| 2025-10-21 | 15.50 | 15.78 | 15.34 | 15.57 | 15.57 | qfq | 7,762,383 | 120,904,977 | 0.32% |
| 2025-10-20 | 15.41 | 15.70 | 15.34 | 15.52 | 15.52 | qfq | 6,916,619 | 107,074,671 | 1.77% |
| 2025-10-17 | 16.23 | 16.36 | 15.21 | 15.25 | 15.25 | qfq | 10,493,928 | 162,823,420 | -4.45% |
| 2025-10-16 | 16.43 | 16.60 | 15.85 | 15.96 | 15.96 | qfq | 16,080,481 | 258,891,783 | 0.06% |
| 2025-10-15 | 15.21 | 16.03 | 15.11 | 15.95 | 15.95 | qfq | 14,917,249 | 234,679,498 | 4.87% |
| 2025-10-14 | 15.39 | 15.59 | 15.13 | 15.21 | 15.21 | qfq | 7,297,559 | 111,981,425 | 0.40% |
| 2025-10-13 | 14.80 | 15.25 | 14.77 | 15.15 | 15.15 | qfq | 9,414,532 | 141,897,509 | -2.38% |
| 2025-10-10 | 15.00 | 16.44 | 14.96 | 15.52 | 15.52 | qfq | 14,292,315 | 223,295,373 | 3.12% |
| 2025-10-09 | 14.86 | 15.06 | 14.76 | 15.05 | 15.05 | qfq | 4,015,800 | 59,998,282 | 1.42% |
| 2025-09-30 | 14.80 | 14.95 | 14.73 | 14.84 | 14.84 | qfq | 2,493,156 | 37,035,388 | 0.34% |
| 2025-09-29 | 14.72 | 14.89 | 14.38 | 14.79 | 14.79 | qfq | 3,997,211 | 58,945,271 | 1.16% |
| 2025-09-26 | 14.62 | 14.82 | 14.54 | 14.62 | 14.62 | qfq | 2,619,831 | 38,565,047 | -0.48% |
| 2025-09-25 | 14.90 | 15.00 | 14.63 | 14.69 | 14.69 | qfq | 3,068,923 | 45,391,812 | -0.68% |
| 2025-09-24 | 14.55 | 14.81 | 14.36 | 14.79 | 14.79 | qfq | 2,686,260 | 39,454,785 | 1.30% |
| 2025-09-23 | 14.74 | 14.81 | 14.25 | 14.60 | 14.60 | qfq | 4,507,179 | 65,291,293 | -0.68% |
| 2025-09-22 | 14.90 | 14.95 | 14.57 | 14.70 | 14.70 | qfq | 2,510,227 | 36,976,611 | 0.14% |
| 2025-09-19 | 14.87 | 14.88 | 14.63 | 14.68 | 14.68 | qfq | 3,157,732 | 46,446,186 | -1.01% |
| 2025-09-18 | 15.11 | 15.16 | 14.73 | 14.83 | 14.83 | qfq | 5,418,683 | 81,167,545 | -1.98% |
| 2025-09-17 | 15.10 | 15.23 | 15.00 | 15.13 | 15.13 | qfq | 4,100,549 | 62,069,296 | 0.00% |
| 2025-09-16 | 14.95 | 15.14 | 14.85 | 15.13 | 15.13 | qfq | 3,971,141 | 59,573,767 | 1.20% |
| 2025-09-15 | 15.01 | 15.16 | 14.84 | 14.95 | 14.95 | qfq | 4,105,198 | 61,255,586 | -0.93% |
| 2025-09-12 | 15.19 | 15.23 | 15.00 | 15.09 | 15.09 | qfq | 4,368,599 | 65,947,919 | -0.66% |
| 2025-09-11 | 15.05 | 15.25 | 14.88 | 15.19 | 15.19 | qfq | 4,223,575 | 63,701,892 | 0.86% |
| 2025-09-10 | 15.06 | 15.15 | 14.96 | 15.06 | 15.06 | qfq | 3,060,000 | 46,007,765 | -0.07% |
| 2025-09-09 | 15.18 | 15.26 | 14.94 | 15.07 | 15.07 | qfq | 3,777,420 | 56,977,892 | -0.86% |
| 2025-09-08 | 15.15 | 15.23 | 14.97 | 15.20 | 15.20 | qfq | 4,561,822 | 68,893,012 | 0.80% |
| 2025-09-05 | 14.79 | 15.08 | 14.76 | 15.08 | 15.08 | qfq | 4,201,382 | 62,891,487 | 2.10% |
| 2025-09-04 | 14.80 | 15.05 | 14.61 | 14.77 | 14.77 | qfq | 5,860,165 | 87,252,625 | 0.61% |
| 2025-09-03 | 15.04 | 15.19 | 14.61 | 14.68 | 14.68 | qfq | 5,206,900 | 77,418,985 | -2.85% |
| 2025-09-02 | 15.25 | 15.29 | 14.79 | 15.11 | 15.11 | qfq | 6,120,937 | 91,877,485 | -0.92% |
| 2025-09-01 | 15.23 | 15.56 | 15.19 | 15.25 | 15.25 | qfq | 5,396,443 | 82,884,566 | -0.46% |
| 2025-08-29 | 15.55 | 15.60 | 15.27 | 15.32 | 15.32 | qfq | 4,893,830 | 75,162,873 | -1.73% |
| 2025-08-28 | 15.54 | 15.87 | 15.02 | 15.59 | 15.59 | qfq | 8,405,278 | 130,183,563 | -0.57% |
| 2025-08-27 | 16.32 | 16.38 | 15.68 | 15.68 | 15.68 | qfq | 8,398,285 | 134,961,914 | -4.10% |
| 2025-08-26 | 16.34 | 16.50 | 16.30 | 16.35 | 16.35 | qfq | 6,133,620 | 100,574,067 | -0.24% |
| 2025-08-25 | 16.48 | 16.66 | 16.29 | 16.39 | 16.39 | qfq | 7,961,436 | 131,154,596 | -0.55% |
| 2025-08-22 | 16.56 | 16.69 | 16.27 | 16.48 | 16.48 | qfq | 7,806,080 | 128,160,300 | -1.02% |
| 2025-08-21 | 16.92 | 17.05 | 16.60 | 16.65 | 16.65 | qfq | 8,671,000 | 145,274,709 | -1.54% |
| 2025-08-20 | 16.99 | 17.00 | 16.70 | 16.91 | 16.91 | qfq | 8,678,864 | 146,275,585 | -1.11% |
| 2025-08-19 | 16.99 | 17.50 | 16.76 | 17.10 | 17.10 | qfq | 12,082,948 | 206,290,208 | 0.29% |
| 2025-08-18 | 16.95 | 17.11 | 16.88 | 17.05 | 17.05 | qfq | 12,629,800 | 214,464,627 | 0.83% |
| 2025-08-15 | 16.72 | 16.96 | 16.72 | 16.91 | 16.91 | qfq | 9,949,240 | 167,685,228 | 1.14% |
| 2025-08-14 | 16.91 | 17.11 | 16.67 | 16.72 | 16.72 | qfq | 16,745,552 | 282,301,894 | -0.89% |
| 2025-08-13 | 16.96 | 17.15 | 16.70 | 16.87 | 16.87 | qfq | 21,113,578 | 355,425,158 | -0.30% |
| 2025-08-12 | 16.51 | 17.83 | 16.51 | 16.92 | 16.92 | qfq | 35,062,149 | 605,661,401 | 4.38% |
| 2025-08-11 | 16.08 | 16.42 | 15.99 | 16.21 | 16.21 | qfq | 5,331,100 | 86,394,952 | 1.50% |
| 2025-08-08 | 15.78 | 16.12 | 15.66 | 15.97 | 15.97 | qfq | 6,183,620 | 98,265,190 | 0.76% |
| 2025-08-07 | 16.41 | 16.45 | 15.84 | 15.85 | 15.85 | qfq | 9,368,400 | 149,982,124 | -3.47% |
| 2025-08-06 | 16.46 | 16.56 | 16.38 | 16.42 | 16.42 | qfq | 5,227,700 | 86,047,473 | -0.30% |
| 2025-08-05 | 16.32 | 16.51 | 16.31 | 16.47 | 16.47 | qfq | 3,922,300 | 64,379,858 | 0.61% |
| 2025-08-04 | 16.19 | 16.40 | 16.03 | 16.37 | 16.37 | qfq | 3,717,300 | 60,493,166 | 0.61% |
| 2025-08-01 | 16.36 | 16.42 | 16.01 | 16.27 | 16.27 | qfq | 5,342,200 | 86,575,328 | 0.56% |
| 2025-07-31 | 16.54 | 16.67 | 16.09 | 16.18 | 16.18 | qfq | 8,269,062 | 134,856,284 | -2.18% |
| 2025-07-30 | 16.78 | 16.95 | 16.45 | 16.54 | 16.54 | qfq | 6,730,400 | 112,460,453 | -1.43% |
| 2025-07-29 | 16.85 | 16.85 | 16.50 | 16.78 | 16.78 | qfq | 6,868,300 | 114,580,323 | -0.59% |
| 2025-07-28 | 16.75 | 16.97 | 16.50 | 16.88 | 16.88 | qfq | 9,408,475 | 157,035,303 | 0.60% |
| 2025-07-25 | 16.95 | 17.06 | 16.56 | 16.78 | 16.78 | qfq | 11,124,385 | 186,134,918 | -0.83% |
| 2025-07-24 | 16.52 | 17.18 | 16.45 | 16.92 | 16.92 | qfq | 18,091,617 | 304,901,551 | 2.55% |
| 2025-07-23 | 17.00 | 17.45 | 16.43 | 16.50 | 16.50 | qfq | 34,683,944 | 584,317,345 | 2.10% |
| 2025-07-22 | 16.22 | 16.28 | 15.88 | 16.16 | 16.16 | qfq | 22,506,600 | 361,794,847 | 0.12% |
| 2025-07-21 | 15.35 | 16.87 | 15.33 | 16.14 | 16.14 | qfq | 32,786,684 | 535,604,352 | 5.22% |
| 2025-07-18 | 15.65 | 15.68 | 15.25 | 15.34 | 15.34 | qfq | 11,067,745 | 169,991,344 | -1.67% |
| 2025-07-17 | 15.66 | 15.75 | 15.40 | 15.60 | 15.60 | qfq | 13,858,674 | 215,189,285 | -0.19% |
| 2025-07-16 | 15.67 | 15.98 | 15.51 | 15.63 | 15.63 | qfq | 15,923,642 | 249,868,364 | -0.38% |
| 2025-07-15 | 16.07 | 16.09 | 15.41 | 15.69 | 15.69 | qfq | 32,456,008 | 509,328,261 | -3.74% |
| 2025-07-14 | 15.13 | 16.68 | 15.03 | 16.30 | 16.30 | qfq | 47,471,100 | 775,725,803 | 7.52% |
| 2025-07-11 | 15.72 | 15.72 | 15.03 | 15.16 | 15.16 | qfq | 19,099,500 | 290,232,562 | -3.75% |
| 2025-07-10 | 15.93 | 16.30 | 15.64 | 15.75 | 15.75 | qfq | 28,475,990 | 452,383,769 | 0.00% |
| 2025-07-09 | 15.02 | 16.48 | 15.02 | 15.75 | 15.75 | qfq | 42,403,538 | 683,578,951 | 5.14% |
| 2025-07-08 | 15.09 | 15.19 | 14.77 | 14.98 | 14.98 | qfq | 15,538,265 | 231,933,283 | 0.07% |
| 2025-07-07 | 14.41 | 14.98 | 14.38 | 14.97 | 14.97 | qfq | 16,465,296 | 243,165,449 | 3.60% |
| 2025-07-04 | 14.35 | 14.85 | 14.20 | 14.45 | 14.45 | qfq | 11,662,788 | 169,530,760 | 0.42% |
| 2025-07-03 | 14.29 | 14.45 | 14.23 | 14.39 | 14.39 | qfq | 3,887,386 | 55,742,308 | 0.35% |
| 2025-07-02 | 14.28 | 14.39 | 14.19 | 14.34 | 14.34 | qfq | 4,590,712 | 65,654,145 | 0.21% |
| 2025-07-01 | 14.30 | 14.36 | 14.16 | 14.31 | 14.31 | qfq | 4,216,600 | 60,210,352 | 0.00% |
| 2025-06-30 | 14.22 | 14.33 | 14.17 | 14.31 | 14.31 | qfq | 4,129,400 | 58,947,493 | 0.85% |
| 2025-06-27 | 13.95 | 14.24 | 13.94 | 14.19 | 14.19 | qfq | 5,273,100 | 74,492,478 | 1.72% |
| 2025-06-26 | 14.08 | 14.12 | 13.91 | 13.95 | 13.95 | qfq | 3,629,935 | 50,805,786 | -0.92% |
| 2025-06-25 | 14.07 | 14.12 | 13.90 | 14.08 | 14.03 | qfq | 5,754,000 | 80,677,092 | 0.21% |
| 2025-06-24 | 13.60 | 14.08 | 13.51 | 14.05 | 14.00 | qfq | 7,205,155 | 100,297,136 | 4.00% |
| 2025-06-23 | 13.10 | 13.54 | 13.07 | 13.51 | 13.46 | qfq | 3,486,635 | 46,778,878 | 2.04% |
| 2025-06-20 | 13.50 | 13.61 | 13.23 | 13.24 | 13.19 | qfq | 4,416,200 | 59,008,925 | -1.78% |
| 2025-06-19 | 13.94 | 14.00 | 13.41 | 13.48 | 13.43 | qfq | 6,064,411 | 82,700,362 | -3.23% |
| 2025-06-18 | 13.95 | 14.04 | 13.79 | 13.93 | 13.88 | qfq | 3,516,000 | 48,808,783 | -0.92% |
| 2025-06-17 | 14.00 | 14.10 | 13.88 | 14.06 | 14.01 | qfq | 3,865,192 | 53,971,576 | 0.07% |
| 2025-06-16 | 13.78 | 14.10 | 13.78 | 14.05 | 14.00 | qfq | 3,807,763 | 53,376,645 | 1.01% |
| 2025-06-13 | 14.38 | 14.39 | 13.90 | 13.91 | 13.86 | qfq | 8,447,400 | 118,925,644 | -3.80% |
| 2025-06-12 | 14.38 | 14.51 | 14.29 | 14.46 | 14.41 | qfq | 4,759,452 | 68,499,061 | 0.21% |
| 2025-06-11 | 14.47 | 14.60 | 14.35 | 14.43 | 14.38 | qfq | 5,378,420 | 77,832,501 | -0.89% |
| 2025-06-10 | 14.65 | 14.68 | 14.19 | 14.56 | 14.51 | qfq | 9,419,791 | 136,027,312 | -1.29% |
| 2025-06-09 | 14.64 | 14.79 | 14.55 | 14.75 | 14.70 | qfq | 7,788,895 | 114,222,884 | 0.07% |
| 2025-06-06 | 14.95 | 14.97 | 14.63 | 14.74 | 14.69 | qfq | 11,020,957 | 162,483,838 | -1.54% |
| 2025-06-05 | 14.56 | 15.08 | 14.44 | 14.97 | 14.92 | qfq | 20,490,795 | 304,505,757 | 3.96% |
| 2025-06-04 | 14.45 | 14.55 | 14.31 | 14.40 | 14.35 | qfq | 7,721,230 | 111,261,790 | 0.35% |
| 2025-06-03 | 14.34 | 14.66 | 14.28 | 14.35 | 14.30 | qfq | 9,033,357 | 129,824,787 | -0.90% |
| 2025-05-30 | 14.69 | 15.03 | 14.40 | 14.48 | 14.43 | qfq | 13,313,727 | 194,715,656 | -2.56% |
| 2025-05-29 | 14.25 | 14.89 | 14.20 | 14.86 | 14.81 | qfq | 17,894,212 | 261,720,712 | 4.06% |
| 2025-05-28 | 14.12 | 14.42 | 14.08 | 14.28 | 14.23 | qfq | 9,615,800 | 136,999,236 | 0.78% |
| 2025-05-27 | 13.92 | 14.26 | 13.81 | 14.17 | 14.12 | qfq | 9,177,700 | 128,995,837 | 1.65% |
| 2025-05-26 | 13.64 | 14.05 | 13.61 | 13.94 | 13.89 | qfq | 8,768,348 | 121,879,691 | 2.50% |
| 2025-05-23 | 13.82 | 14.27 | 13.60 | 13.60 | 13.55 | qfq | 12,099,200 | 168,585,988 | -2.23% |
| 2025-05-22 | 13.87 | 14.51 | 13.82 | 13.91 | 13.86 | qfq | 15,913,100 | 226,086,557 | 0.07% |
| 2025-05-21 | 14.00 | 14.03 | 13.77 | 13.90 | 13.85 | qfq | 3,969,600 | 55,085,476 | -0.71% |
| 2025-05-20 | 13.98 | 14.02 | 13.76 | 14.00 | 13.95 | qfq | 4,858,400 | 67,697,153 | 0.57% |
| 2025-05-19 | 13.72 | 13.95 | 13.63 | 13.92 | 13.87 | qfq | 4,615,218 | 63,773,644 | 1.38% |
| 2025-05-16 | 13.65 | 13.94 | 13.59 | 13.73 | 13.68 | qfq | 4,803,200 | 66,327,461 | 0.73% |
| 2025-05-15 | 13.80 | 13.80 | 13.50 | 13.63 | 13.58 | qfq | 3,509,882 | 47,801,288 | -1.02% |
| 2025-05-14 | 13.90 | 13.95 | 13.73 | 13.77 | 13.72 | qfq | 4,277,700 | 59,058,338 | -0.94% |
| 2025-05-13 | 14.12 | 14.17 | 13.89 | 13.90 | 13.85 | qfq | 4,177,874 | 58,494,385 | -0.93% |
| 2025-05-12 | 14.04 | 14.10 | 13.93 | 14.03 | 13.98 | qfq | 4,706,674 | 65,956,918 | 0.86% |
| 2025-05-09 | 14.07 | 14.11 | 13.77 | 13.91 | 13.86 | qfq | 4,773,632 | 66,357,039 | -0.93% |
| 2025-05-08 | 13.67 | 14.11 | 13.59 | 14.04 | 13.99 | qfq | 6,912,498 | 96,492,885 | 2.48% |
| 2025-05-07 | 13.81 | 13.94 | 13.58 | 13.70 | 13.65 | qfq | 6,010,112 | 82,497,040 | -0.29% |
| 2025-05-06 | 13.33 | 13.74 | 13.33 | 13.74 | 13.69 | qfq | 5,438,449 | 73,889,593 | 3.70% |
| 2025-04-30 | 13.21 | 13.30 | 13.05 | 13.25 | 13.20 | qfq | 3,819,600 | 50,515,774 | 1.22% |
| 2025-04-29 | 12.82 | 13.18 | 12.82 | 13.09 | 13.04 | qfq | 4,890,600 | 63,920,740 | 2.11% |
| 2025-04-28 | 13.00 | 13.10 | 12.72 | 12.82 | 12.77 | qfq | 4,620,783 | 59,275,467 | -1.46% |
| 2025-04-25 | 12.94 | 13.14 | 12.89 | 13.01 | 12.96 | qfq | 5,902,401 | 76,887,994 | -0.08% |
| 2025-04-24 | 13.15 | 13.35 | 12.88 | 13.02 | 12.97 | qfq | 9,374,035 | 122,390,262 | -3.48% |
| 2025-04-23 | 13.35 | 13.58 | 13.33 | 13.49 | 13.44 | qfq | 6,666,028 | 89,835,397 | 1.20% |
| 2025-04-22 | 13.48 | 13.60 | 13.30 | 13.33 | 13.28 | qfq | 5,220,700 | 69,863,548 | -0.82% |
| 2025-04-21 | 13.43 | 13.49 | 13.13 | 13.44 | 13.39 | qfq | 6,451,500 | 86,060,957 | 2.21% |
| 2025-04-18 | 13.09 | 13.27 | 12.90 | 13.15 | 13.10 | qfq | 5,776,006 | 75,601,387 | -0.15% |
| 2025-04-17 | 12.86 | 13.29 | 12.86 | 13.17 | 13.12 | qfq | 6,505,351 | 85,405,662 | 1.86% |
| 2025-04-16 | 13.17 | 13.40 | 12.72 | 12.93 | 12.88 | qfq | 6,222,400 | 81,009,307 | -2.12% |
| 2025-04-15 | 13.09 | 13.25 | 12.94 | 13.21 | 13.16 | qfq | 6,691,576 | 87,746,279 | 1.07% |
| 2025-04-14 | 13.03 | 13.22 | 12.99 | 13.07 | 13.02 | qfq | 6,802,430 | 89,007,483 | 1.79% |
| 2025-04-11 | 12.55 | 13.01 | 12.52 | 12.84 | 12.79 | qfq | 7,985,494 | 102,387,496 | 1.58% |
| 2025-04-10 | 12.70 | 12.85 | 12.51 | 12.64 | 12.60 | qfq | 11,239,263 | 142,469,415 | 3.18% |
| 2025-04-09 | 11.47 | 12.45 | 10.82 | 12.25 | 12.21 | qfq | 14,888,600 | 173,978,180 | 3.55% |
| 2025-04-08 | 12.34 | 12.70 | 11.52 | 11.83 | 11.79 | qfq | 15,476,866 | 185,227,154 | -7.43% |
| 2025-04-07 | 13.10 | 13.32 | 12.78 | 12.78 | 12.73 | qfq | 7,631,963 | 98,222,032 | -10.00% |
| 2025-04-03 | 14.35 | 14.54 | 14.12 | 14.20 | 14.15 | qfq | 9,152,768 | 130,941,933 | -2.54% |
| 2025-04-02 | 14.60 | 14.81 | 14.49 | 14.57 | 14.52 | qfq | 7,948,561 | 116,374,451 | -0.48% |
| 2025-04-01 | 14.50 | 14.88 | 14.48 | 14.64 | 14.59 | qfq | 11,456,400 | 167,712,266 | 0.90% |
| 2025-03-31 | 14.18 | 14.55 | 14.01 | 14.51 | 14.46 | qfq | 13,102,402 | 187,251,626 | 1.40% |
| 2025-03-28 | 14.71 | 14.80 | 14.31 | 14.31 | 14.26 | qfq | 12,341,670 | 179,039,195 | -2.98% |
| 2025-03-27 | 14.84 | 15.07 | 14.71 | 14.75 | 14.70 | qfq | 12,386,573 | 183,609,704 | -1.21% |
| 2025-03-26 | 14.75 | 15.14 | 14.66 | 14.93 | 14.88 | qfq | 16,500,376 | 246,458,598 | 1.50% |
| 2025-03-25 | 15.22 | 15.35 | 14.60 | 14.71 | 14.66 | qfq | 23,246,107 | 345,772,016 | -3.73% |
| 2025-03-24 | 16.10 | 16.18 | 15.28 | 15.28 | 15.23 | qfq | 21,902,712 | 340,491,254 | -10.01% |
| 2025-03-21 | 17.67 | 18.35 | 16.98 | 16.98 | 16.92 | qfq | 44,054,462 | 764,016,226 | -10.02% |
| 2025-03-20 | 20.11 | 21.08 | 18.69 | 18.87 | 18.80 | qfq | 62,819,220 | 1,289,846,587 | -1.51% |
| 2025-03-19 | 19.16 | 19.16 | 17.43 | 19.16 | 19.09 | qfq | 34,671,832 | 639,366,894 | 9.99% |
| 2025-03-18 | 16.66 | 17.42 | 16.48 | 17.42 | 17.36 | qfq | 11,559,845 | 198,299,448 | 9.97% |
| 2025-03-17 | 15.70 | 16.01 | 15.46 | 15.84 | 15.78 | qfq | 23,123,670 | 363,433,217 | 2.13% |
| 2025-03-14 | 16.05 | 16.19 | 15.26 | 15.51 | 15.45 | qfq | 28,845,243 | 447,953,940 | -4.32% |
| 2025-03-13 | 15.66 | 17.34 | 15.36 | 16.21 | 16.15 | qfq | 47,383,833 | 771,186,197 | 2.86% |
| 2025-03-12 | 14.42 | 15.76 | 14.42 | 15.76 | 15.70 | qfq | 17,909,843 | 279,867,669 | 9.98% |
| 2025-03-11 | 14.28 | 14.35 | 14.02 | 14.33 | 14.28 | qfq | 6,386,857 | 90,454,222 | -0.83% |
| 2025-03-10 | 14.51 | 14.66 | 14.30 | 14.45 | 14.40 | qfq | 5,787,883 | 83,582,644 | -0.82% |
| 2025-03-07 | 14.89 | 14.90 | 14.37 | 14.57 | 14.52 | qfq | 9,159,042 | 134,022,701 | -1.55% |
| 2025-03-06 | 14.72 | 14.97 | 14.63 | 14.80 | 14.75 | qfq | 12,020,816 | 178,236,544 | 0.54% |
| 2025-03-05 | 14.80 | 14.90 | 14.48 | 14.72 | 14.67 | qfq | 11,004,208 | 161,732,832 | -0.54% |
| 2025-03-04 | 14.13 | 15.08 | 14.01 | 14.80 | 14.75 | qfq | 17,556,784 | 257,888,770 | 4.15% |
| 2025-03-03 | 14.04 | 14.48 | 14.04 | 14.21 | 14.16 | qfq | 9,665,540 | 138,124,509 | 0.92% |
| 2025-02-28 | 14.50 | 14.54 | 13.85 | 14.08 | 14.03 | qfq | 10,131,846 | 143,025,404 | -3.23% |
| 2025-02-27 | 14.25 | 14.69 | 14.15 | 14.55 | 14.50 | qfq | 16,132,770 | 232,956,181 | 2.18% |
| 2025-02-26 | 14.22 | 14.32 | 13.95 | 14.24 | 14.19 | qfq | 9,023,092 | 127,589,675 | 0.14% |
| 2025-02-25 | 14.23 | 14.42 | 14.17 | 14.22 | 14.17 | qfq | 8,330,685 | 118,955,993 | -1.93% |
| 2025-02-24 | 14.10 | 14.60 | 13.91 | 14.50 | 14.45 | qfq | 13,167,425 | 188,974,310 | 2.18% |
| 2025-02-21 | 14.07 | 14.34 | 14.02 | 14.19 | 14.14 | qfq | 12,014,133 | 170,787,409 | 1.21% |
| 2025-02-20 | 14.10 | 14.11 | 13.84 | 14.02 | 13.97 | qfq | 5,975,000 | 83,510,403 | -0.14% |
| 2025-02-19 | 13.67 | 14.06 | 13.67 | 14.04 | 13.99 | qfq | 6,566,354 | 91,597,596 | 1.52% |
| 2025-02-18 | 14.36 | 14.37 | 13.69 | 13.83 | 13.78 | qfq | 9,984,086 | 139,776,418 | -2.95% |
| 2025-02-17 | 14.03 | 14.27 | 13.93 | 14.25 | 14.20 | qfq | 11,553,636 | 163,346,614 | 1.86% |
| 2025-02-14 | 14.02 | 14.27 | 13.84 | 13.99 | 13.94 | qfq | 12,012,641 | 168,539,501 | -0.64% |
| 2025-02-13 | 14.45 | 14.45 | 13.91 | 14.08 | 14.03 | qfq | 13,478,751 | 190,350,090 | -1.68% |
| 2025-02-12 | 14.60 | 14.88 | 14.19 | 14.32 | 14.27 | qfq | 23,792,053 | 343,794,930 | -2.78% |
| 2025-02-11 | 13.47 | 14.73 | 13.24 | 14.73 | 14.68 | qfq | 28,384,328 | 403,946,529 | 10.01% |
| 2025-02-10 | 13.06 | 13.40 | 12.92 | 13.39 | 13.34 | qfq | 10,008,494 | 131,967,000 | 3.72% |
| 2025-02-07 | 12.63 | 13.06 | 12.63 | 12.91 | 12.86 | qfq | 11,327,159 | 146,042,386 | 2.22% |
| 2025-02-06 | 12.33 | 12.63 | 12.24 | 12.63 | 12.59 | qfq | 7,075,892 | 88,093,878 | 2.27% |
| 2025-02-05 | 12.41 | 12.48 | 12.23 | 12.35 | 12.31 | qfq | 5,708,279 | 70,307,097 | 0.24% |
| 2025-01-27 | 12.81 | 12.90 | 12.30 | 12.32 | 12.28 | qfq | 6,859,620 | 85,623,016 | -3.60% |
| 2025-01-24 | 12.68 | 13.15 | 12.65 | 12.78 | 12.73 | qfq | 8,925,789 | 114,321,961 | -0.23% |
| 2025-01-23 | 13.00 | 13.40 | 12.75 | 12.81 | 12.76 | qfq | 11,776,914 | 154,348,331 | -1.00% |
| 2025-01-22 | 12.67 | 13.45 | 12.53 | 12.94 | 12.89 | qfq | 14,933,542 | 193,372,611 | 2.05% |
| 2025-01-21 | 12.81 | 12.90 | 12.44 | 12.68 | 12.63 | qfq | 9,198,260 | 115,882,570 | 0.16% |
| 2025-01-20 | 12.41 | 12.74 | 12.37 | 12.66 | 12.62 | qfq | 14,628,282 | 184,478,017 | 3.26% |
| 2025-01-17 | 12.40 | 12.47 | 12.03 | 12.26 | 12.22 | qfq | 11,758,832 | 143,649,759 | -1.05% |
| 2025-01-16 | 12.26 | 12.83 | 12.26 | 12.39 | 12.35 | qfq | 15,147,504 | 189,625,358 | 1.39% |
| 2025-01-15 | 12.70 | 12.79 | 12.14 | 12.22 | 12.18 | qfq | 15,913,310 | 197,389,618 | -4.38% |
| 2025-01-14 | 12.37 | 12.87 | 12.17 | 12.78 | 12.73 | qfq | 21,969,385 | 276,922,082 | 2.08% |
| 2025-01-13 | 12.67 | 12.98 | 12.52 | 12.52 | 12.48 | qfq | 14,955,416 | 187,946,096 | -9.99% |
| 2025-01-10 | 15.25 | 15.58 | 13.91 | 13.91 | 13.86 | qfq | 25,774,800 | 374,005,484 | -10.03% |
| 2025-01-09 | 16.00 | 16.25 | 15.35 | 15.46 | 15.41 | qfq | 28,376,645 | 446,369,468 | -4.21% |
| 2025-01-08 | 16.47 | 17.44 | 15.64 | 16.14 | 16.08 | qfq | 40,004,802 | 652,537,941 | -3.81% |
| 2025-01-07 | 14.80 | 16.78 | 14.80 | 16.78 | 16.72 | qfq | 37,361,395 | 587,728,604 | 10.03% |
| 2025-01-06 | 14.55 | 15.52 | 13.65 | 15.25 | 15.20 | qfq | 29,101,607 | 434,244,920 | 4.10% |
| 2025-01-03 | 14.25 | 15.30 | 13.51 | 14.65 | 14.60 | qfq | 27,859,914 | 409,152,377 | 1.31% |
| 2025-01-02 | 14.04 | 14.75 | 13.46 | 14.46 | 14.41 | qfq | 19,402,745 | 274,663,789 | -2.23% |
| 2024-12-31 | 14.38 | 15.71 | 14.00 | 14.79 | 14.74 | qfq | 28,241,549 | 423,536,429 | 3.57% |
| 2024-12-30 | 14.50 | 14.70 | 14.16 | 14.28 | 14.23 | qfq | 9,351,528 | 134,410,474 | -2.19% |
| 2024-12-27 | 14.63 | 14.85 | 14.42 | 14.60 | 14.55 | qfq | 14,636,887 | 213,913,842 | -2.08% |
| 2024-12-26 | 14.16 | 15.02 | 14.00 | 14.91 | 14.86 | qfq | 24,127,490 | 352,821,914 | 4.71% |
| 2024-12-25 | 14.60 | 14.70 | 13.99 | 14.24 | 14.19 | qfq | 23,326,948 | 332,564,474 | -2.33% |
| 2024-12-24 | 13.26 | 14.58 | 13.26 | 14.58 | 14.53 | qfq | 9,323,214 | 133,324,179 | 10.04% |
| 2024-12-23 | 13.99 | 14.41 | 13.23 | 13.25 | 13.20 | qfq | 8,917,720 | 122,166,366 | -5.56% |
| 2024-12-20 | 13.97 | 14.13 | 13.75 | 14.03 | 13.98 | qfq | 9,853,357 | 137,777,444 | 0.21% |
| 2024-12-19 | 13.19 | 14.58 | 13.11 | 14.00 | 13.95 | qfq | 15,806,232 | 220,774,777 | 4.71% |
| 2024-12-18 | 13.13 | 13.55 | 12.80 | 13.37 | 13.32 | qfq | 5,827,512 | 77,254,387 | 2.22% |
| 2024-12-17 | 13.69 | 13.70 | 13.00 | 13.08 | 13.03 | qfq | 8,079,076 | 107,547,500 | -4.87% |
| 2024-12-16 | 13.74 | 14.15 | 13.61 | 13.75 | 13.70 | qfq | 6,976,800 | 96,637,554 | 0.07% |
| 2024-12-13 | 13.70 | 14.15 | 13.54 | 13.74 | 13.69 | qfq | 7,671,592 | 105,910,070 | -0.29% |
| 2024-12-12 | 13.67 | 13.82 | 13.56 | 13.78 | 13.73 | qfq | 7,065,881 | 96,882,851 | 0.58% |
| 2024-12-11 | 13.71 | 13.88 | 13.55 | 13.70 | 13.65 | qfq | 8,074,561 | 110,302,198 | -0.80% |
| 2024-12-10 | 14.32 | 14.42 | 13.76 | 13.81 | 13.76 | qfq | 11,082,492 | 155,422,895 | -1.43% |
| 2024-12-09 | 13.99 | 14.42 | 13.82 | 14.01 | 13.96 | qfq | 10,189,114 | 143,365,031 | -0.14% |
| 2024-12-06 | 13.96 | 14.29 | 13.77 | 14.03 | 13.98 | qfq | 12,983,815 | 181,491,740 | 0.50% |
| 2024-12-05 | 13.47 | 14.14 | 13.45 | 13.96 | 13.91 | qfq | 13,131,915 | 181,503,791 | 2.80% |
| 2024-12-04 | 13.69 | 14.10 | 13.47 | 13.58 | 13.53 | qfq | 12,867,052 | 177,391,827 | -0.51% |
| 2024-12-03 | 13.70 | 13.78 | 13.46 | 13.65 | 13.60 | qfq | 10,078,004 | 137,393,094 | -0.51% |
| 2024-12-02 | 13.60 | 13.88 | 13.59 | 13.72 | 13.67 | qfq | 12,222,880 | 167,886,094 | 0.15% |
| 2024-11-29 | 13.95 | 14.09 | 13.49 | 13.70 | 13.65 | qfq | 18,069,909 | 247,854,002 | -1.65% |
| 2024-11-28 | 14.11 | 14.46 | 13.70 | 13.93 | 13.88 | qfq | 30,471,545 | 428,513,622 | -0.92% |
| 2024-11-27 | 12.67 | 14.06 | 12.35 | 14.06 | 14.01 | qfq | 17,144,739 | 231,446,079 | 10.02% |
| 2024-11-26 | 12.90 | 13.25 | 12.70 | 12.78 | 12.73 | qfq | 6,032,916 | 77,859,843 | -1.54% |
| 2024-11-25 | 12.51 | 12.99 | 12.31 | 12.98 | 12.93 | qfq | 8,786,400 | 111,974,074 | 4.17% |
| 2024-11-22 | 12.88 | 13.21 | 12.44 | 12.46 | 12.42 | qfq | 8,053,200 | 103,032,244 | -3.63% |
| 2024-11-21 | 12.76 | 13.04 | 12.70 | 12.93 | 12.88 | qfq | 7,185,066 | 92,725,418 | 1.25% |
| 2024-11-20 | 12.63 | 12.83 | 12.51 | 12.77 | 12.72 | qfq | 7,335,320 | 93,271,163 | 1.19% |
| 2024-11-19 | 12.18 | 12.63 | 12.08 | 12.62 | 12.58 | qfq | 8,065,456 | 99,882,195 | 4.64% |
| 2024-11-18 | 12.53 | 12.60 | 11.92 | 12.06 | 12.02 | qfq | 9,094,292 | 110,664,165 | -2.98% |
| 2024-11-15 | 12.73 | 12.97 | 12.38 | 12.43 | 12.39 | qfq | 11,869,418 | 150,613,010 | -2.51% |
| 2024-11-14 | 13.36 | 13.79 | 12.70 | 12.75 | 12.70 | qfq | 21,116,435 | 277,487,338 | -4.78% |
| 2024-11-13 | 12.58 | 13.92 | 12.47 | 13.39 | 13.34 | qfq | 28,748,685 | 388,503,614 | 5.85% |
| 2024-11-12 | 12.60 | 12.89 | 12.46 | 12.65 | 12.61 | qfq | 8,442,588 | 107,162,044 | 0.40% |
| 2024-11-11 | 12.21 | 12.65 | 12.20 | 12.60 | 12.56 | qfq | 6,761,007 | 84,238,872 | 2.86% |
| 2024-11-08 | 12.42 | 12.50 | 12.18 | 12.25 | 12.21 | qfq | 6,260,132 | 77,189,918 | 0.00% |
| 2024-11-07 | 12.05 | 12.25 | 11.98 | 12.25 | 12.21 | qfq | 5,983,609 | 72,782,601 | 1.74% |
| 2024-11-06 | 12.13 | 12.23 | 11.93 | 12.04 | 12.00 | qfq | 5,659,218 | 68,386,876 | -0.74% |
| 2024-11-05 | 11.80 | 12.25 | 11.75 | 12.13 | 12.09 | qfq | 6,027,503 | 72,319,719 | 2.62% |
| 2024-11-04 | 11.38 | 11.82 | 11.38 | 11.82 | 11.78 | qfq | 3,600,222 | 41,973,255 | 3.41% |
| 2024-11-01 | 11.90 | 11.91 | 11.40 | 11.43 | 11.39 | qfq | 5,514,864 | 63,899,376 | -4.27% |
| 2024-10-31 | 11.88 | 11.98 | 11.78 | 11.94 | 11.90 | qfq | 4,715,083 | 56,179,150 | 0.93% |
| 2024-10-30 | 11.84 | 11.94 | 11.65 | 11.83 | 11.79 | qfq | 3,932,664 | 46,403,403 | 0.25% |
| 2024-10-29 | 12.20 | 12.22 | 11.78 | 11.80 | 11.76 | qfq | 5,596,209 | 66,801,382 | -2.80% |
| 2024-10-28 | 12.01 | 12.15 | 11.95 | 12.14 | 12.10 | qfq | 4,656,012 | 56,211,043 | 1.08% |
| 2024-10-25 | 11.80 | 12.06 | 11.77 | 12.01 | 11.97 | qfq | 6,643,663 | 79,475,199 | 1.78% |
| 2024-10-24 | 12.17 | 12.22 | 11.75 | 11.80 | 11.76 | qfq | 6,978,440 | 83,145,424 | -0.67% |
| 2024-10-23 | 11.83 | 11.97 | 11.75 | 11.88 | 11.84 | qfq | 6,052,270 | 71,843,893 | 0.25% |
| 2024-10-22 | 11.78 | 11.91 | 11.69 | 11.85 | 11.81 | qfq | 5,561,529 | 65,755,667 | 0.59% |
| 2024-10-21 | 11.60 | 11.88 | 11.55 | 11.78 | 11.74 | qfq | 6,047,619 | 70,901,421 | 1.90% |
| 2024-10-18 | 11.35 | 11.71 | 11.31 | 11.56 | 11.52 | qfq | 5,986,957 | 69,254,645 | 2.21% |
| 2024-10-17 | 11.41 | 11.54 | 11.28 | 11.31 | 11.27 | qfq | 3,915,324 | 44,745,493 | -0.26% |
| 2024-10-16 | 11.26 | 11.48 | 11.15 | 11.34 | 11.30 | qfq | 3,681,424 | 41,792,983 | 0.09% |
| 2024-10-15 | 11.57 | 11.68 | 11.31 | 11.33 | 11.24 | qfq | 3,841,942 | 44,128,917 | -1.99% |
| 2024-10-14 | 11.26 | 11.60 | 11.14 | 11.56 | 11.47 | qfq | 5,153,002 | 58,940,412 | 3.12% |
| 2024-10-11 | 11.87 | 11.87 | 11.11 | 11.21 | 11.12 | qfq | 6,126,243 | 69,749,537 | -5.32% |
| 2024-10-10 | 11.83 | 12.18 | 11.65 | 11.84 | 11.75 | qfq | 6,285,237 | 74,781,554 | 1.98% |
| 2024-10-09 | 12.61 | 12.61 | 11.60 | 11.61 | 11.52 | qfq | 11,408,322 | 137,194,555 | -9.65% |
| 2024-10-08 | 13.47 | 13.49 | 12.09 | 12.85 | 12.75 | qfq | 17,103,777 | 218,727,064 | 4.56% |
| 2024-09-30 | 11.85 | 12.38 | 11.40 | 12.29 | 12.19 | qfq | 13,443,761 | 160,875,094 | 8.47% |
| 2024-09-27 | 10.89 | 11.46 | 10.89 | 11.33 | 11.24 | qfq | 8,331,012 | 93,131,819 | 4.62% |
| 2024-09-26 | 10.59 | 10.84 | 10.50 | 10.83 | 10.74 | qfq | 4,895,800 | 52,354,024 | 2.17% |
| 2024-09-25 | 10.55 | 10.83 | 10.55 | 10.60 | 10.52 | qfq | 5,533,200 | 59,191,858 | 0.86% |
| 2024-09-24 | 10.25 | 10.52 | 10.12 | 10.51 | 10.43 | qfq | 4,395,537 | 45,509,214 | 3.14% |
| 2024-09-23 | 10.12 | 10.27 | 10.03 | 10.19 | 10.11 | qfq | 1,795,200 | 18,307,233 | 0.20% |
| 2024-09-20 | 10.41 | 10.44 | 10.10 | 10.17 | 10.09 | qfq | 2,882,594 | 29,401,879 | -2.02% |
| 2024-09-19 | 10.30 | 10.45 | 10.18 | 10.38 | 10.30 | qfq | 2,746,400 | 28,401,197 | 2.17% |
| 2024-09-18 | 10.35 | 10.36 | 9.95 | 10.16 | 10.08 | qfq | 3,368,500 | 34,094,131 | -1.17% |
| 2024-09-13 | 10.66 | 10.73 | 10.27 | 10.28 | 10.20 | qfq | 4,004,000 | 41,652,313 | -3.20% |
| 2024-09-12 | 10.60 | 10.85 | 10.50 | 10.62 | 10.54 | qfq | 6,352,232 | 67,985,191 | -0.47% |
| 2024-09-11 | 10.33 | 11.12 | 10.29 | 10.67 | 10.59 | qfq | 8,570,794 | 92,165,773 | 2.20% |
| 2024-09-10 | 10.22 | 10.54 | 10.11 | 10.44 | 10.36 | qfq | 4,008,761 | 41,451,108 | 2.76% |
| 2024-09-09 | 10.05 | 10.23 | 10.00 | 10.16 | 10.08 | qfq | 2,119,200 | 21,470,599 | 0.10% |
| 2024-09-06 | 10.58 | 10.58 | 10.10 | 10.15 | 10.07 | qfq | 4,978,922 | 51,136,091 | -4.15% |
| 2024-09-05 | 10.56 | 10.68 | 10.47 | 10.59 | 10.51 | qfq | 2,811,000 | 29,719,228 | -0.38% |
| 2024-09-04 | 10.53 | 10.70 | 10.50 | 10.63 | 10.55 | qfq | 2,389,600 | 25,369,237 | 0.09% |
| 2024-09-03 | 10.39 | 10.68 | 10.39 | 10.62 | 10.54 | qfq | 2,709,100 | 28,672,572 | 1.53% |
| 2024-09-02 | 10.50 | 10.70 | 10.45 | 10.46 | 10.38 | qfq | 3,059,700 | 32,368,115 | -1.13% |
| 2024-08-30 | 10.40 | 10.73 | 10.38 | 10.58 | 10.50 | qfq | 5,130,692 | 54,390,424 | 0.86% |
| 2024-08-29 | 10.48 | 10.54 | 10.24 | 10.49 | 10.41 | qfq | 2,707,783 | 28,270,994 | 1.45% |
| 2024-08-28 | 10.10 | 10.41 | 10.10 | 10.34 | 10.26 | qfq | 3,012,500 | 31,088,307 | 1.77% |
| 2024-08-27 | 10.48 | 10.48 | 10.15 | 10.16 | 10.08 | qfq | 2,372,800 | 24,369,527 | -3.15% |
| 2024-08-26 | 10.17 | 10.49 | 10.15 | 10.49 | 10.41 | qfq | 3,066,200 | 31,808,044 | 2.94% |
| 2024-08-23 | 10.10 | 10.26 | 10.04 | 10.19 | 10.11 | qfq | 3,317,200 | 33,676,347 | 0.00% |
| 2024-08-22 | 10.44 | 10.61 | 10.15 | 10.19 | 10.11 | qfq | 4,315,400 | 44,774,966 | -1.74% |
| 2024-08-21 | 10.30 | 10.45 | 10.27 | 10.37 | 10.29 | qfq | 2,590,200 | 26,904,945 | 0.10% |
| 2024-08-20 | 10.60 | 10.68 | 10.30 | 10.36 | 10.28 | qfq | 4,370,900 | 45,510,108 | -2.17% |
| 2024-08-19 | 10.71 | 10.77 | 10.55 | 10.59 | 10.51 | qfq | 3,787,501 | 40,332,567 | -1.12% |
| 2024-08-16 | 10.96 | 11.13 | 10.70 | 10.71 | 10.62 | qfq | 5,026,501 | 54,362,065 | -2.37% |
| 2024-08-15 | 10.93 | 11.06 | 10.53 | 10.97 | 10.88 | qfq | 5,908,364 | 64,418,539 | 0.37% |
| 2024-08-14 | 11.07 | 11.31 | 10.88 | 10.93 | 10.84 | qfq | 5,806,112 | 63,873,294 | -1.26% |
| 2024-08-13 | 11.26 | 11.32 | 10.80 | 11.07 | 10.98 | qfq | 9,424,922 | 104,077,397 | -2.04% |
| 2024-08-12 | 11.66 | 11.73 | 11.25 | 11.30 | 11.21 | qfq | 16,095,972 | 183,339,106 | -4.88% |
| 2024-08-09 | 11.01 | 12.16 | 11.01 | 11.88 | 11.79 | qfq | 18,806,854 | 226,108,890 | 7.51% |
| 2024-08-08 | 11.50 | 11.52 | 11.05 | 11.05 | 10.96 | qfq | 11,184,192 | 125,569,489 | -6.51% |
| 2024-08-07 | 11.52 | 11.98 | 11.35 | 11.82 | 11.73 | qfq | 14,089,012 | 165,224,951 | 2.87% |
| 2024-08-06 | 11.54 | 11.98 | 11.19 | 11.49 | 11.40 | qfq | 15,114,927 | 174,820,445 | 0.61% |
| 2024-08-05 | 11.01 | 11.57 | 10.79 | 11.42 | 11.33 | qfq | 12,730,846 | 143,236,552 | 2.70% |
| 2024-08-02 | 11.02 | 11.40 | 10.85 | 11.12 | 11.03 | qfq | 8,096,615 | 90,597,086 | 0.82% |
| 2024-08-01 | 10.94 | 11.09 | 10.89 | 11.03 | 10.94 | qfq | 3,466,200 | 38,168,330 | 0.82% |
| 2024-07-31 | 10.50 | 10.94 | 10.42 | 10.94 | 10.85 | qfq | 4,343,056 | 46,763,134 | 4.19% |
| 2024-07-30 | 10.44 | 10.60 | 10.31 | 10.50 | 10.42 | qfq | 2,099,000 | 21,958,061 | 0.57% |
| 2024-07-29 | 10.57 | 10.66 | 10.40 | 10.44 | 10.36 | qfq | 2,225,700 | 23,413,788 | -0.95% |
| 2024-07-26 | 10.30 | 10.57 | 10.30 | 10.54 | 10.46 | qfq | 2,756,000 | 28,913,819 | 2.43% |
| 2024-07-25 | 10.22 | 10.46 | 10.00 | 10.29 | 10.21 | qfq | 2,787,300 | 28,548,173 | 0.59% |
| 2024-07-24 | 10.43 | 10.45 | 10.17 | 10.23 | 10.15 | qfq | 3,175,456 | 32,678,736 | -1.92% |
| 2024-07-23 | 10.71 | 10.84 | 10.41 | 10.43 | 10.35 | qfq | 2,390,100 | 25,369,843 | -2.34% |
| 2024-07-22 | 10.57 | 10.75 | 10.51 | 10.68 | 10.60 | qfq | 2,966,190 | 31,611,169 | 1.62% |
| 2024-07-19 | 10.38 | 10.66 | 10.26 | 10.51 | 10.43 | qfq | 3,364,000 | 35,338,594 | 0.86% |
| 2024-07-18 | 10.20 | 10.51 | 10.03 | 10.42 | 10.34 | qfq | 6,582,200 | 67,799,218 | -3.87% |
| 2024-07-17 | 11.21 | 11.21 | 10.83 | 10.84 | 10.75 | qfq | 3,116,200 | 34,011,388 | -2.78% |
| 2024-07-16 | 11.18 | 11.32 | 11.04 | 11.15 | 11.06 | qfq | 2,801,700 | 31,200,385 | -0.71% |
| 2024-07-15 | 11.41 | 11.42 | 11.17 | 11.23 | 11.14 | qfq | 3,884,437 | 43,767,068 | -2.43% |
| 2024-07-12 | 11.44 | 11.69 | 11.35 | 11.51 | 11.42 | qfq | 5,933,682 | 68,338,426 | 0.79% |
| 2024-07-11 | 11.33 | 11.44 | 11.20 | 11.42 | 11.33 | qfq | 4,615,300 | 52,434,723 | 2.98% |
| 2024-07-10 | 11.21 | 11.35 | 11.03 | 11.09 | 11.00 | qfq | 3,575,500 | 39,928,609 | -1.77% |
| 2024-07-09 | 11.09 | 11.29 | 10.62 | 11.29 | 11.20 | qfq | 5,459,364 | 59,919,099 | 3.20% |
| 2024-07-08 | 11.26 | 11.28 | 10.89 | 10.94 | 10.85 | qfq | 3,662,800 | 40,349,816 | -3.70% |
| 2024-07-05 | 11.26 | 11.40 | 11.12 | 11.36 | 11.27 | qfq | 2,724,400 | 30,681,392 | 0.44% |
| 2024-07-04 | 11.55 | 11.68 | 11.19 | 11.31 | 11.22 | qfq | 4,745,300 | 54,191,368 | -2.50% |
| 2024-07-03 | 11.99 | 12.02 | 11.58 | 11.60 | 11.51 | qfq | 5,559,500 | 65,125,254 | -4.13% |
| 2024-07-02 | 11.90 | 12.23 | 11.82 | 12.10 | 12.00 | qfq | 7,675,910 | 92,690,783 | 1.42% |
| 2024-07-01 | 11.81 | 12.12 | 11.73 | 11.93 | 11.84 | qfq | 4,618,227 | 54,954,474 | -0.08% |
| 2024-06-28 | 11.35 | 12.08 | 11.35 | 11.94 | 11.85 | qfq | 8,558,700 | 101,390,609 | 4.55% |
| 2024-06-27 | 11.51 | 11.76 | 11.40 | 11.42 | 11.33 | qfq | 4,507,227 | 51,914,093 | -1.30% |
| 2024-06-26 | 11.39 | 11.62 | 11.13 | 11.57 | 11.48 | qfq | 4,692,800 | 53,552,065 | 2.03% |
| 2024-06-25 | 11.31 | 11.45 | 11.23 | 11.34 | 11.25 | qfq | 3,673,400 | 41,685,176 | 0.18% |
| 2024-06-24 | 11.64 | 11.75 | 11.19 | 11.32 | 11.23 | qfq | 6,735,900 | 76,832,124 | -4.39% |
| 2024-06-21 | 11.86 | 12.07 | 11.78 | 11.84 | 11.75 | qfq | 3,643,700 | 43,341,974 | -0.92% |
| 2024-06-20 | 12.30 | 12.36 | 11.92 | 11.95 | 11.86 | qfq | 6,085,924 | 73,535,266 | -3.40% |
| 2024-06-19 | 12.58 | 12.63 | 12.33 | 12.37 | 12.27 | qfq | 5,087,200 | 63,230,319 | -0.88% |
| 2024-06-18 | 12.26 | 12.49 | 12.06 | 12.48 | 12.38 | qfq | 6,449,233 | 79,844,755 | 1.88% |
| 2024-06-17 | 12.40 | 12.67 | 12.21 | 12.25 | 12.15 | qfq | 7,462,437 | 92,303,396 | -2.55% |
| 2024-06-14 | 12.38 | 12.77 | 12.25 | 12.57 | 12.47 | qfq | 9,643,200 | 121,708,001 | 2.11% |
| 2024-06-13 | 12.46 | 12.64 | 12.30 | 12.31 | 12.21 | qfq | 8,037,456 | 100,113,366 | -2.61% |
| 2024-06-12 | 12.09 | 12.73 | 12.08 | 12.64 | 12.41 | qfq | 9,113,513 | 114,208,923 | 3.10% |
| 2024-06-11 | 12.05 | 12.28 | 11.68 | 12.26 | 12.03 | qfq | 6,297,527 | 75,745,885 | 0.57% |
| 2024-06-07 | 12.30 | 12.40 | 11.91 | 12.19 | 11.96 | qfq | 8,600,256 | 104,642,238 | 1.16% |
| 2024-06-06 | 13.10 | 13.14 | 12.03 | 12.05 | 11.83 | qfq | 14,630,583 | 181,658,591 | -7.24% |
| 2024-06-05 | 13.80 | 13.93 | 12.98 | 12.99 | 12.75 | qfq | 13,163,827 | 176,906,272 | -7.94% |
| 2024-06-04 | 13.63 | 14.19 | 13.09 | 14.11 | 13.85 | qfq | 15,485,685 | 211,879,169 | 2.99% |
| 2024-06-03 | 14.41 | 14.50 | 13.55 | 13.70 | 13.45 | qfq | 15,315,200 | 211,538,644 | -5.19% |
| 2024-05-31 | 14.96 | 15.48 | 14.44 | 14.45 | 14.18 | qfq | 15,086,900 | 222,763,007 | -3.47% |
| 2024-05-30 | 16.07 | 16.07 | 14.89 | 14.97 | 14.69 | qfq | 17,355,028 | 265,918,217 | -7.13% |
| 2024-05-29 | 15.80 | 16.13 | 15.64 | 16.12 | 15.82 | qfq | 20,947,022 | 332,380,627 | -1.23% |
| 2024-05-28 | 15.06 | 16.32 | 14.91 | 16.32 | 16.02 | qfq | 29,348,890 | 465,240,831 | 6.88% |
| 2024-05-27 | 15.47 | 15.55 | 14.75 | 15.27 | 14.99 | qfq | 17,856,954 | 270,401,403 | -3.42% |
| 2024-05-24 | 14.98 | 16.25 | 14.86 | 15.81 | 15.52 | qfq | 27,632,515 | 436,003,326 | 3.67% |
| 2024-05-23 | 14.71 | 15.31 | 14.47 | 15.25 | 14.97 | qfq | 15,750,414 | 236,472,963 | 2.28% |
| 2024-05-22 | 15.10 | 15.37 | 14.72 | 14.91 | 14.63 | qfq | 14,162,823 | 212,359,600 | -2.10% |
| 2024-05-21 | 15.50 | 15.51 | 14.92 | 15.23 | 14.95 | qfq | 16,244,096 | 246,333,536 | -3.24% |
| 2024-05-20 | 15.54 | 15.86 | 15.01 | 15.74 | 15.45 | qfq | 23,234,685 | 358,639,070 | -1.01% |
| 2024-05-17 | 14.86 | 16.00 | 14.82 | 15.90 | 15.61 | qfq | 32,947,587 | 518,219,585 | 5.30% |
| 2024-05-16 | 15.27 | 15.40 | 14.41 | 15.10 | 14.82 | qfq | 27,184,942 | 405,339,023 | -5.15% |
| 2024-05-15 | 15.09 | 16.02 | 14.70 | 15.92 | 15.62 | qfq | 36,208,400 | 560,470,560 | 5.15% |
| 2024-05-14 | 14.97 | 16.88 | 14.75 | 15.14 | 14.86 | qfq | 46,713,654 | 734,604,052 | -1.88% |
| 2024-05-13 | 14.43 | 15.43 | 14.22 | 15.43 | 15.14 | qfq | 36,728,774 | 540,217,042 | 9.98% |
| 2024-05-10 | 12.75 | 14.03 | 12.42 | 14.03 | 13.77 | qfq | 24,742,051 | 337,041,697 | 10.04% |
| 2024-05-09 | 12.77 | 13.00 | 12.74 | 12.75 | 12.51 | qfq | 7,849,894 | 100,946,167 | -0.23% |
| 2024-05-08 | 13.56 | 13.56 | 12.68 | 12.78 | 12.54 | qfq | 13,511,182 | 175,612,986 | -5.89% |
| 2024-05-07 | 13.50 | 13.87 | 13.44 | 13.58 | 13.33 | qfq | 7,825,228 | 106,583,775 | -0.15% |
| 2024-05-06 | 13.48 | 13.69 | 13.40 | 13.60 | 13.35 | qfq | 8,336,230 | 113,036,182 | 0.97% |
| 2024-04-30 | 13.79 | 13.87 | 13.25 | 13.47 | 13.22 | qfq | 11,543,684 | 156,244,726 | -3.30% |
| 2024-04-29 | 13.82 | 13.99 | 13.51 | 13.93 | 13.67 | qfq | 15,101,322 | 207,989,882 | 1.09% |
| 2024-04-26 | 13.70 | 13.98 | 13.35 | 13.78 | 13.52 | qfq | 18,324,626 | 251,332,692 | -2.89% |
| 2024-04-25 | 13.34 | 14.21 | 13.11 | 14.19 | 13.93 | qfq | 20,421,038 | 279,761,623 | 3.73% |
| 2024-04-24 | 13.72 | 14.44 | 13.67 | 13.68 | 13.43 | qfq | 24,023,217 | 336,751,598 | -1.72% |
| 2024-04-23 | 13.42 | 14.76 | 13.26 | 13.92 | 13.66 | qfq | 25,009,325 | 348,978,212 | 3.73% |
| 2024-04-22 | 13.37 | 13.82 | 13.02 | 13.42 | 13.17 | qfq | 15,486,883 | 207,757,746 | -1.83% |
| 2024-04-19 | 12.95 | 13.79 | 12.80 | 13.67 | 13.42 | qfq | 24,020,482 | 322,392,069 | 5.48% |
| 2024-04-18 | 12.32 | 13.54 | 12.07 | 12.96 | 12.72 | qfq | 21,790,716 | 281,949,169 | 5.19% |
| 2024-04-17 | 11.03 | 12.49 | 11.03 | 12.32 | 12.09 | qfq | 18,461,267 | 222,365,094 | 3.18% |
| 2024-04-16 | 12.91 | 13.88 | 11.94 | 11.94 | 11.72 | qfq | 31,196,991 | 397,435,384 | -10.02% |
| 2024-04-15 | 12.20 | 13.27 | 12.15 | 13.27 | 13.02 | qfq | 26,913,629 | 355,152,627 | 10.03% |
| 2024-04-12 | 12.47 | 12.68 | 12.02 | 12.06 | 11.84 | qfq | 8,739,785 | 107,423,792 | -4.36% |
| 2024-04-11 | 12.42 | 13.17 | 12.11 | 12.61 | 12.38 | qfq | 9,598,650 | 121,968,269 | -0.55% |
| 2024-04-10 | 12.87 | 12.92 | 12.35 | 12.68 | 12.44 | qfq | 12,823,417 | 162,028,468 | -3.79% |
| 2024-04-09 | 12.44 | 13.70 | 12.33 | 13.18 | 12.94 | qfq | 17,815,340 | 232,700,417 | 5.86% |
| 2024-04-08 | 13.28 | 13.34 | 12.41 | 12.45 | 12.22 | qfq | 13,768,477 | 174,964,954 | -5.97% |
| 2024-04-03 | 12.81 | 13.24 | 12.48 | 13.24 | 12.99 | qfq | 16,209,478 | 210,349,269 | 2.56% |
| 2024-04-02 | 12.56 | 13.16 | 12.55 | 12.91 | 12.67 | qfq | 16,317,210 | 209,625,370 | 1.97% |
| 2024-04-01 | 12.55 | 12.75 | 12.40 | 12.66 | 12.43 | qfq | 17,745,068 | 223,302,549 | 0.72% |
| 2024-03-29 | 11.87 | 13.06 | 11.87 | 12.57 | 12.34 | qfq | 21,526,326 | 274,916,754 | 5.90% |
| 2024-03-28 | 11.62 | 12.04 | 11.58 | 11.87 | 11.65 | qfq | 6,411,160 | 76,129,138 | 1.80% |
| 2024-03-27 | 12.21 | 12.30 | 11.60 | 11.66 | 11.44 | qfq | 8,794,900 | 104,961,317 | -5.97% |
| 2024-03-26 | 11.87 | 12.85 | 11.80 | 12.40 | 12.17 | qfq | 13,401,762 | 166,074,198 | 4.03% |
| 2024-03-25 | 12.20 | 12.40 | 11.86 | 11.92 | 11.70 | qfq | 5,406,290 | 65,931,205 | -2.93% |
| 2024-03-22 | 12.46 | 12.57 | 12.12 | 12.28 | 12.05 | qfq | 6,344,054 | 78,143,789 | -2.31% |
| 2024-03-21 | 12.62 | 12.65 | 12.34 | 12.57 | 12.34 | qfq | 7,689,921 | 96,238,831 | -0.55% |
| 2024-03-20 | 12.38 | 12.95 | 12.35 | 12.64 | 12.41 | qfq | 9,905,086 | 124,700,961 | 1.44% |
| 2024-03-19 | 12.26 | 13.33 | 12.25 | 12.46 | 12.23 | qfq | 12,559,457 | 158,908,183 | 1.14% |
| 2024-03-18 | 12.07 | 12.32 | 11.93 | 12.32 | 12.09 | qfq | 7,310,826 | 88,709,542 | 3.70% |
| 2024-03-15 | 11.90 | 11.90 | 11.70 | 11.88 | 11.66 | qfq | 6,454,325 | 76,195,586 | -0.34% |
| 2024-03-14 | 11.88 | 12.06 | 11.64 | 11.92 | 11.70 | qfq | 5,612,982 | 66,661,389 | -0.25% |
| 2024-03-13 | 11.82 | 12.15 | 11.80 | 11.95 | 11.73 | qfq | 8,306,198 | 99,538,069 | 1.10% |
| 2024-03-12 | 11.88 | 11.96 | 11.67 | 11.82 | 11.60 | qfq | 7,925,128 | 93,571,656 | -0.84% |
| 2024-03-11 | 11.50 | 11.94 | 11.50 | 11.92 | 11.70 | qfq | 9,031,544 | 106,488,419 | 3.47% |
| 2024-03-08 | 11.32 | 11.55 | 11.23 | 11.52 | 11.31 | qfq | 5,634,400 | 64,306,529 | 1.14% |
| 2024-03-07 | 11.60 | 11.76 | 11.31 | 11.39 | 11.18 | qfq | 7,606,428 | 87,844,867 | -2.15% |
| 2024-03-06 | 11.20 | 11.82 | 11.11 | 11.64 | 11.42 | qfq | 9,381,666 | 108,531,575 | 3.47% |
| 2024-03-05 | 11.55 | 11.58 | 11.16 | 11.25 | 11.04 | qfq | 7,947,404 | 90,147,572 | -3.35% |
| 2024-03-04 | 11.80 | 12.07 | 11.37 | 11.64 | 11.42 | qfq | 11,158,976 | 130,186,055 | -0.94% |
| 2024-03-01 | 11.25 | 12.21 | 11.21 | 11.75 | 11.53 | qfq | 18,402,098 | 216,682,162 | 5.86% |
| 2024-02-29 | 10.40 | 11.10 | 10.38 | 11.10 | 10.89 | qfq | 8,286,980 | 90,558,001 | 4.82% |
| 2024-02-28 | 11.70 | 12.02 | 10.54 | 10.59 | 10.39 | qfq | 13,805,927 | 156,065,791 | -9.56% |
| 2024-02-27 | 11.09 | 11.74 | 11.08 | 11.71 | 11.49 | qfq | 8,866,112 | 101,587,729 | 4.46% |
| 2024-02-26 | 11.04 | 11.46 | 10.84 | 11.21 | 11.00 | qfq | 13,378,374 | 149,051,755 | 1.26% |
| 2024-02-23 | 10.83 | 11.07 | 10.57 | 11.07 | 10.86 | qfq | 17,317,856 | 187,372,202 | 2.12% |
| 2024-02-22 | 9.80 | 10.84 | 9.77 | 10.84 | 10.64 | qfq | 7,884,357 | 80,620,667 | 10.05% |
| 2024-02-21 | 9.57 | 10.31 | 9.45 | 9.85 | 9.67 | qfq | 11,258,467 | 112,597,409 | 1.55% |
| 2024-02-20 | 9.24 | 9.74 | 9.08 | 9.70 | 9.52 | qfq | 10,228,440 | 96,786,261 | 3.30% |
| 2024-02-19 | 9.20 | 9.39 | 9.03 | 9.39 | 9.22 | qfq | 14,331,769 | 132,047,291 | 6.70% |
| 2024-02-08 | 7.88 | 8.80 | 7.67 | 8.80 | 8.64 | qfq | 17,134,630 | 140,388,326 | 10.00% |
| 2024-02-07 | 8.81 | 8.84 | 7.93 | 8.00 | 7.85 | qfq | 16,255,420 | 133,898,311 | -9.19% |
| 2024-02-06 | 8.40 | 9.24 | 8.35 | 8.81 | 8.65 | qfq | 13,494,200 | 115,614,775 | -5.06% |
| 2024-02-05 | 10.25 | 10.28 | 9.28 | 9.28 | 9.11 | qfq | 5,292,200 | 49,879,561 | -9.99% |
| 2024-02-02 | 11.00 | 11.26 | 9.92 | 10.31 | 10.12 | qfq | 5,846,260 | 61,587,713 | -6.10% |
| 2024-02-01 | 11.19 | 11.28 | 10.69 | 10.98 | 10.78 | qfq | 5,018,174 | 55,119,911 | -2.83% |
| 2024-01-31 | 12.24 | 12.24 | 11.20 | 11.30 | 11.09 | qfq | 5,073,523 | 58,955,236 | -7.38% |
| 2024-01-30 | 12.50 | 12.72 | 12.11 | 12.20 | 11.97 | qfq | 4,086,400 | 50,670,553 | -3.40% |
| 2024-01-29 | 13.22 | 13.22 | 12.50 | 12.63 | 12.40 | qfq | 3,758,721 | 48,021,262 | -3.14% |
| 2024-01-26 | 13.13 | 13.38 | 13.01 | 13.04 | 12.80 | qfq | 4,269,600 | 56,299,642 | -0.46% |
| 2024-01-25 | 12.79 | 13.12 | 12.54 | 13.10 | 12.86 | qfq | 5,643,130 | 72,757,426 | 1.95% |
| 2024-01-24 | 12.67 | 12.92 | 12.25 | 12.85 | 12.61 | qfq | 5,719,204 | 72,113,456 | 1.66% |
| 2024-01-23 | 12.81 | 13.05 | 12.46 | 12.64 | 12.41 | qfq | 4,703,704 | 59,540,430 | -1.33% |
| 2024-01-22 | 13.87 | 13.95 | 12.73 | 12.81 | 12.57 | qfq | 7,061,216 | 94,009,244 | -8.17% |
| 2024-01-19 | 14.36 | 14.47 | 13.94 | 13.95 | 13.69 | qfq | 4,168,030 | 58,829,149 | -2.92% |
| 2024-01-18 | 14.40 | 14.69 | 14.00 | 14.37 | 14.10 | qfq | 6,296,882 | 89,875,406 | -1.17% |
| 2024-01-17 | 15.09 | 15.15 | 14.54 | 14.54 | 14.27 | qfq | 6,611,100 | 97,975,085 | -3.77% |
| 2024-01-16 | 15.16 | 15.36 | 14.79 | 15.11 | 14.83 | qfq | 8,674,900 | 130,229,111 | -1.18% |
| 2024-01-15 | 14.86 | 15.80 | 14.85 | 15.29 | 15.01 | qfq | 9,060,602 | 138,201,090 | 1.80% |
| 2024-01-12 | 15.20 | 15.30 | 14.95 | 15.02 | 14.74 | qfq | 4,405,582 | 66,530,506 | -1.38% |
| 2024-01-11 | 14.85 | 15.30 | 14.85 | 15.23 | 14.95 | qfq | 3,897,926 | 58,785,277 | 2.15% |
| 2024-01-10 | 15.20 | 15.29 | 14.82 | 14.91 | 14.63 | qfq | 4,472,582 | 67,102,659 | -2.36% |
| 2024-01-09 | 15.04 | 15.51 | 15.00 | 15.27 | 14.99 | qfq | 5,696,616 | 87,128,201 | 0.99% |
| 2024-01-08 | 15.55 | 15.55 | 15.05 | 15.12 | 14.84 | qfq | 6,583,564 | 100,431,714 | -2.20% |
| 2024-01-05 | 15.56 | 16.09 | 15.40 | 15.46 | 15.17 | qfq | 9,196,503 | 144,660,880 | -0.58% |
| 2024-01-04 | 15.72 | 15.79 | 15.45 | 15.55 | 15.26 | qfq | 5,065,000 | 78,782,102 | -0.83% |
| 2024-01-03 | 15.80 | 15.94 | 15.53 | 15.68 | 15.39 | qfq | 7,330,640 | 114,973,374 | -1.13% |
| 2024-01-02 | 15.74 | 16.05 | 15.68 | 15.86 | 15.57 | qfq | 7,866,652 | 125,044,337 | 0.76% |
| 2023-12-29 | 15.64 | 15.96 | 15.59 | 15.74 | 15.45 | qfq | 11,144,637 | 175,887,959 | 0.64% |
| 2023-12-28 | 14.70 | 15.78 | 14.66 | 15.64 | 15.35 | qfq | 14,538,656 | 224,233,711 | 4.76% |
| 2023-12-27 | 14.71 | 15.03 | 14.65 | 14.93 | 14.65 | qfq | 7,341,130 | 108,957,659 | 0.47% |
| 2023-12-26 | 15.00 | 15.19 | 14.79 | 14.86 | 14.58 | qfq | 9,201,700 | 137,705,921 | -0.60% |
| 2023-12-25 | 14.45 | 15.31 | 14.24 | 14.95 | 14.67 | qfq | 11,082,400 | 164,033,405 | 3.10% |
| 2023-12-22 | 14.89 | 14.93 | 14.40 | 14.50 | 14.23 | qfq | 8,053,908 | 117,562,583 | -2.75% |
| 2023-12-21 | 14.64 | 15.00 | 14.52 | 14.91 | 14.63 | qfq | 10,013,652 | 148,010,846 | 1.43% |
| 2023-12-20 | 14.51 | 15.04 | 14.51 | 14.70 | 14.43 | qfq | 13,176,546 | 195,404,540 | 1.31% |
| 2023-12-19 | 14.93 | 15.07 | 14.37 | 14.51 | 14.24 | qfq | 14,181,812 | 207,033,848 | -2.42% |
| 2023-12-18 | 15.57 | 15.69 | 14.76 | 14.87 | 14.59 | qfq | 19,884,973 | 299,580,618 | -6.77% |
| 2023-12-15 | 16.44 | 16.67 | 15.63 | 15.95 | 15.65 | qfq | 23,375,280 | 376,226,163 | -5.34% |
| 2023-12-14 | 16.11 | 17.71 | 15.70 | 16.85 | 16.54 | qfq | 31,780,914 | 534,390,198 | 4.59% |
| 2023-12-13 | 16.52 | 16.56 | 15.95 | 16.11 | 15.81 | qfq | 22,987,997 | 370,022,781 | -3.94% |
| 2023-12-12 | 16.78 | 17.87 | 16.31 | 16.77 | 16.46 | qfq | 31,246,751 | 525,632,223 | -1.00% |
| 2023-12-11 | 15.71 | 17.66 | 15.09 | 16.94 | 16.63 | qfq | 42,473,781 | 721,401,024 | 5.55% |
| 2023-12-08 | 16.23 | 16.69 | 15.69 | 16.05 | 15.75 | qfq | 27,190,869 | 438,328,385 | 0.69% |
| 2023-12-07 | 15.38 | 16.84 | 15.38 | 15.94 | 15.64 | qfq | 28,526,213 | 457,065,908 | 3.98% |
| 2023-12-06 | 15.74 | 16.26 | 15.23 | 15.33 | 15.05 | qfq | 27,843,738 | 436,689,116 | -1.98% |
| 2023-12-05 | 15.18 | 16.16 | 15.10 | 15.64 | 15.35 | qfq | 33,951,760 | 530,380,097 | 1.69% |
| 2023-12-04 | 14.97 | 15.59 | 14.97 | 15.38 | 15.09 | qfq | 41,442,333 | 633,497,411 | -7.07% |
| 2023-12-01 | 18.77 | 18.77 | 16.50 | 16.55 | 16.24 | qfq | 55,061,996 | 986,331,744 | -2.99% |
| 2023-11-30 | 17.06 | 17.06 | 17.06 | 17.06 | 16.74 | qfq | 3,705,371 | 63,213,629 | 9.99% |
| 2023-11-29 | 14.15 | 15.51 | 14.13 | 15.51 | 15.22 | qfq | 6,668,419 | 100,184,279 | 10.00% |
| 2023-11-28 | 13.93 | 14.22 | 13.87 | 14.10 | 13.84 | qfq | 2,880,612 | 40,609,781 | 1.22% |
| 2023-11-27 | 13.81 | 14.01 | 13.73 | 13.93 | 13.67 | qfq | 3,068,275 | 42,577,897 | 1.60% |
| 2023-11-24 | 14.09 | 14.10 | 13.61 | 13.71 | 13.46 | qfq | 2,271,843 | 31,216,169 | -2.14% |
| 2023-11-23 | 13.88 | 14.11 | 13.86 | 14.01 | 13.75 | qfq | 2,057,266 | 28,796,220 | 0.94% |
| 2023-11-22 | 14.05 | 14.08 | 13.88 | 13.88 | 13.62 | qfq | 2,594,400 | 36,252,348 | -1.28% |
| 2023-11-21 | 14.23 | 14.28 | 14.02 | 14.06 | 13.80 | qfq | 2,422,900 | 34,237,963 | -0.99% |
| 2023-11-20 | 14.25 | 14.29 | 14.05 | 14.20 | 13.94 | qfq | 2,640,030 | 37,308,095 | 0.07% |
| 2023-11-17 | 13.87 | 14.22 | 13.87 | 14.19 | 13.93 | qfq | 2,772,660 | 39,076,763 | 1.65% |
| 2023-11-16 | 14.12 | 14.25 | 13.95 | 13.96 | 13.70 | qfq | 2,850,427 | 40,123,095 | -1.06% |
| 2023-11-15 | 13.96 | 14.15 | 13.91 | 14.11 | 13.85 | qfq | 3,043,525 | 42,769,230 | 1.22% |
| 2023-11-14 | 13.91 | 14.00 | 13.86 | 13.94 | 13.68 | qfq | 2,491,600 | 34,693,048 | -0.14% |
| 2023-11-13 | 13.90 | 14.03 | 13.86 | 13.96 | 13.70 | qfq | 2,978,130 | 41,495,613 | 0.65% |
| 2023-11-10 | 13.86 | 13.95 | 13.68 | 13.87 | 13.61 | qfq | 2,341,945 | 32,430,917 | -0.14% |
| 2023-11-09 | 14.14 | 14.20 | 13.81 | 13.89 | 13.63 | qfq | 2,390,752 | 33,278,388 | -0.79% |
| 2023-11-08 | 13.98 | 14.10 | 13.85 | 14.00 | 13.74 | qfq | 3,173,155 | 44,327,949 | 0.14% |
| 2023-11-07 | 13.97 | 14.02 | 13.74 | 13.98 | 13.72 | qfq | 3,005,296 | 41,776,121 | 0.14% |
| 2023-11-06 | 13.88 | 14.08 | 13.80 | 13.96 | 13.70 | qfq | 3,311,244 | 46,094,731 | 1.31% |
| 2023-11-03 | 13.55 | 13.85 | 13.54 | 13.78 | 13.52 | qfq | 2,905,755 | 39,903,721 | 2.00% |
| 2023-11-02 | 13.56 | 13.69 | 13.44 | 13.51 | 13.26 | qfq | 2,944,411 | 39,878,413 | -0.30% |
| 2023-11-01 | 13.56 | 13.80 | 13.52 | 13.55 | 13.30 | qfq | 3,491,714 | 47,588,278 | -0.22% |
| 2023-10-31 | 13.57 | 13.69 | 13.41 | 13.58 | 13.33 | qfq | 4,013,309 | 54,565,819 | -0.07% |
| 2023-10-30 | 13.28 | 13.62 | 13.19 | 13.59 | 13.34 | qfq | 3,966,900 | 53,386,841 | 2.26% |
| 2023-10-27 | 13.22 | 13.39 | 12.87 | 13.29 | 13.04 | qfq | 5,266,762 | 69,200,651 | -0.89% |
| 2023-10-26 | 13.05 | 13.43 | 12.78 | 13.41 | 13.16 | qfq | 3,632,062 | 47,849,975 | 2.60% |
| 2023-10-25 | 12.99 | 13.14 | 12.88 | 13.07 | 12.83 | qfq | 2,029,400 | 26,476,706 | 0.69% |
| 2023-10-24 | 12.58 | 12.98 | 12.50 | 12.98 | 12.74 | qfq | 2,767,400 | 35,472,817 | 3.02% |
| 2023-10-23 | 13.03 | 13.08 | 12.50 | 12.60 | 12.37 | qfq | 2,786,436 | 35,493,716 | -3.30% |
| 2023-10-20 | 13.00 | 13.33 | 12.97 | 13.03 | 12.79 | qfq | 2,624,797 | 34,467,781 | 0.15% |
| 2023-10-19 | 13.00 | 13.32 | 12.95 | 13.01 | 12.77 | qfq | 2,094,500 | 27,499,658 | -0.46% |
| 2023-10-18 | 13.38 | 13.41 | 13.06 | 13.07 | 12.83 | qfq | 2,057,782 | 27,051,891 | -1.88% |
| 2023-10-17 | 13.42 | 13.42 | 13.13 | 13.32 | 13.07 | qfq | 2,166,536 | 28,709,955 | 0.00% |
| 2023-10-16 | 13.42 | 13.52 | 13.17 | 13.32 | 13.07 | qfq | 2,255,178 | 29,942,315 | -0.82% |
| 2023-10-13 | 13.40 | 13.60 | 13.36 | 13.43 | 13.18 | qfq | 2,591,182 | 34,880,448 | -0.37% |
| 2023-10-12 | 13.60 | 13.63 | 13.30 | 13.48 | 13.23 | qfq | 2,525,890 | 34,075,604 | -0.37% |
| 2023-10-11 | 13.81 | 13.90 | 13.45 | 13.53 | 13.28 | qfq | 3,625,334 | 49,156,919 | -1.74% |
| 2023-10-10 | 13.76 | 13.92 | 13.70 | 13.77 | 13.51 | qfq | 4,908,189 | 67,751,294 | -0.15% |
| 2023-10-09 | 13.62 | 13.99 | 13.59 | 13.79 | 13.53 | qfq | 7,273,800 | 100,138,718 | 2.45% |
| 2023-09-28 | 13.26 | 13.53 | 13.23 | 13.46 | 13.21 | qfq | 3,063,300 | 41,171,891 | 1.36% |
| 2023-09-27 | 13.05 | 13.35 | 12.94 | 13.28 | 13.03 | qfq | 3,382,622 | 44,757,550 | 1.07% |
| 2023-09-26 | 12.99 | 13.24 | 12.99 | 13.14 | 12.90 | qfq | 2,939,975 | 38,632,041 | 0.31% |
| 2023-09-25 | 12.94 | 13.32 | 12.91 | 13.10 | 12.86 | qfq | 3,591,664 | 46,978,081 | 0.92% |
| 2023-09-22 | 12.39 | 12.98 | 12.33 | 12.98 | 12.74 | qfq | 4,379,212 | 55,851,157 | 4.93% |
| 2023-09-21 | 12.39 | 12.53 | 12.27 | 12.37 | 12.14 | qfq | 2,245,300 | 27,854,523 | -0.16% |
| 2023-09-20 | 12.62 | 12.74 | 12.36 | 12.39 | 12.16 | qfq | 2,740,200 | 34,231,058 | -1.98% |
| 2023-09-19 | 12.85 | 12.85 | 12.53 | 12.64 | 12.41 | qfq | 2,187,676 | 27,614,498 | -1.25% |
| 2023-09-18 | 12.55 | 12.97 | 12.38 | 12.80 | 12.56 | qfq | 3,126,900 | 39,964,952 | 2.40% |
| 2023-09-15 | 12.66 | 12.66 | 12.41 | 12.50 | 12.27 | qfq | 2,318,780 | 28,941,502 | -0.71% |
| 2023-09-14 | 12.74 | 12.85 | 12.45 | 12.59 | 12.36 | qfq | 2,490,700 | 31,341,848 | -1.64% |
| 2023-09-13 | 12.99 | 12.99 | 12.64 | 12.80 | 12.56 | qfq | 3,053,380 | 39,081,454 | -1.01% |
| 2023-09-12 | 13.09 | 13.20 | 12.93 | 12.93 | 12.69 | qfq | 2,575,200 | 33,472,834 | -1.37% |
| 2023-09-11 | 13.04 | 13.18 | 12.93 | 13.11 | 12.87 | qfq | 2,884,552 | 37,681,140 | 0.54% |
| 2023-09-08 | 13.07 | 13.25 | 12.98 | 13.04 | 12.80 | qfq | 2,992,280 | 39,172,848 | -0.91% |
| 2023-09-07 | 13.45 | 13.55 | 13.10 | 13.16 | 12.92 | qfq | 4,177,600 | 55,423,699 | -2.23% |
| 2023-09-06 | 13.20 | 13.55 | 13.12 | 13.46 | 13.21 | qfq | 4,804,514 | 64,427,753 | 1.20% |
| 2023-09-05 | 13.13 | 13.49 | 13.11 | 13.30 | 13.05 | qfq | 5,047,584 | 67,289,646 | 0.61% |
| 2023-09-04 | 13.18 | 13.40 | 13.01 | 13.22 | 12.97 | qfq | 4,167,700 | 54,737,177 | 0.15% |
| 2023-09-01 | 13.28 | 13.56 | 13.15 | 13.20 | 12.96 | qfq | 4,927,343 | 65,299,339 | -1.20% |
| 2023-08-31 | 13.14 | 13.58 | 13.01 | 13.36 | 13.11 | qfq | 7,483,198 | 100,094,146 | 0.30% |
| 2023-08-30 | 12.93 | 13.44 | 12.85 | 13.32 | 13.07 | qfq | 9,319,542 | 123,544,286 | 2.54% |
| 2023-08-29 | 12.01 | 13.30 | 12.01 | 12.99 | 12.75 | qfq | 12,746,812 | 163,899,862 | 6.91% |
| 2023-08-28 | 12.50 | 12.58 | 12.08 | 12.15 | 11.92 | qfq | 12,590,885 | 155,414,758 | 1.84% |
| 2023-08-25 | 13.04 | 13.08 | 11.93 | 11.93 | 11.71 | qfq | 16,151,676 | 195,884,939 | -10.03% |
| 2023-08-24 | 13.46 | 13.65 | 13.11 | 13.26 | 13.01 | qfq | 12,856,435 | 170,787,318 | -1.92% |
| 2023-08-23 | 13.93 | 14.38 | 13.51 | 13.52 | 13.27 | qfq | 21,872,638 | 302,574,021 | -4.79% |
| 2023-08-22 | 13.03 | 14.20 | 12.91 | 14.20 | 13.94 | qfq | 14,001,316 | 192,300,624 | 9.99% |
| 2023-08-21 | 13.67 | 13.94 | 12.85 | 12.91 | 12.67 | qfq | 21,054,135 | 276,706,791 | -5.56% |
| 2023-08-18 | 14.28 | 14.32 | 13.59 | 13.67 | 13.42 | qfq | 30,407,920 | 429,692,253 | 4.99% |
| 2023-08-17 | 13.02 | 13.02 | 13.02 | 13.02 | 12.78 | qfq | 4,619,250 | 60,142,635 | 9.97% |
| 2023-08-16 | 11.94 | 12.05 | 11.84 | 11.84 | 11.62 | qfq | 1,503,824 | 17,934,653 | -1.58% |
| 2023-08-15 | 12.10 | 12.21 | 11.93 | 12.03 | 11.81 | qfq | 1,336,782 | 16,116,711 | -0.58% |
| 2023-08-14 | 11.91 | 12.12 | 11.90 | 12.10 | 11.88 | qfq | 1,376,680 | 16,519,020 | 0.50% |
| 2023-08-11 | 12.24 | 12.32 | 12.00 | 12.04 | 11.82 | qfq | 1,491,708 | 18,136,205 | -1.71% |
| 2023-08-10 | 12.11 | 12.27 | 12.10 | 12.25 | 12.02 | qfq | 1,138,581 | 13,875,215 | 1.24% |
| 2023-08-09 | 12.28 | 12.28 | 12.08 | 12.10 | 11.88 | qfq | 1,655,200 | 20,101,387 | -1.55% |
| 2023-08-08 | 12.31 | 12.40 | 12.22 | 12.29 | 12.06 | qfq | 1,459,064 | 17,931,522 | -0.16% |
| 2023-08-07 | 12.26 | 12.38 | 12.20 | 12.31 | 12.08 | qfq | 1,783,395 | 21,932,986 | 0.00% |
| 2023-08-04 | 12.20 | 12.34 | 12.13 | 12.31 | 12.08 | qfq | 2,431,200 | 29,771,953 | 1.15% |
| 2023-08-03 | 12.14 | 12.23 | 12.04 | 12.17 | 11.94 | qfq | 1,687,647 | 20,485,226 | -0.16% |
| 2023-08-02 | 12.33 | 12.35 | 12.10 | 12.19 | 11.96 | qfq | 2,518,630 | 30,665,424 | -0.73% |
| 2023-08-01 | 12.47 | 12.51 | 12.23 | 12.28 | 12.05 | qfq | 3,095,100 | 38,046,211 | -1.84% |
| 2023-07-31 | 12.35 | 12.53 | 12.28 | 12.51 | 12.28 | qfq | 3,775,100 | 46,944,630 | -1.11% |
| 2023-07-28 | 12.50 | 12.68 | 12.38 | 12.65 | 12.42 | qfq | 2,192,966 | 27,559,851 | 0.72% |
| 2023-07-27 | 12.90 | 12.92 | 12.52 | 12.56 | 12.33 | qfq | 3,321,450 | 42,165,356 | -2.26% |
| 2023-07-26 | 12.65 | 13.00 | 12.53 | 12.85 | 12.61 | qfq | 4,937,797 | 63,151,171 | 1.50% |
| 2023-07-25 | 12.48 | 12.77 | 12.48 | 12.66 | 12.43 | qfq | 3,951,800 | 49,817,200 | 1.44% |
| 2023-07-24 | 12.28 | 12.50 | 12.15 | 12.48 | 12.25 | qfq | 4,338,497 | 53,668,588 | 1.13% |
| 2023-07-21 | 12.65 | 12.68 | 12.30 | 12.34 | 12.11 | qfq | 7,209,100 | 89,651,769 | -2.45% |
| 2023-07-20 | 13.92 | 13.93 | 12.64 | 12.65 | 12.42 | qfq | 14,871,756 | 192,588,272 | -9.12% |
| 2023-07-19 | 14.60 | 14.64 | 13.84 | 13.92 | 13.66 | qfq | 10,851,408 | 153,168,302 | -5.37% |
| 2023-07-18 | 14.59 | 14.77 | 14.30 | 14.71 | 14.44 | qfq | 7,440,712 | 108,413,877 | 0.82% |