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
广电计量002967.SZ
最近收盘价16.422026-07-17
最近交易日2026-07-17
成交量（股）7,357,700
成交额（元）123,844,214
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-06 | 2025-01-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.15 | — | — | — | 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 | 17.16 | 17.28 | 16.42 | 16.42 | 16.42 | qfq | 7,357,700 | 123,844,214 | -5.03% |
| 2026-07-16 | 17.08 | 17.49 | 17.02 | 17.29 | 17.29 | qfq | 5,483,980 | 94,738,855 | -0.06% |
| 2026-07-15 | 17.05 | 17.36 | 16.90 | 17.30 | 17.30 | qfq | 5,943,000 | 102,016,263 | 1.47% |
| 2026-07-14 | 17.27 | 17.42 | 16.67 | 17.05 | 17.05 | qfq | 8,929,900 | 151,420,540 | -1.27% |
| 2026-07-13 | 18.38 | 18.38 | 17.25 | 17.27 | 17.27 | qfq | 9,486,600 | 166,774,883 | -6.50% |
| 2026-07-10 | 18.02 | 18.88 | 17.75 | 18.47 | 18.47 | qfq | 12,380,500 | 227,467,163 | 2.10% |
| 2026-07-09 | 18.13 | 18.20 | 17.61 | 18.09 | 18.09 | qfq | 7,283,440 | 130,487,581 | -0.44% |
| 2026-07-08 | 18.43 | 18.53 | 17.86 | 18.17 | 18.17 | qfq | 7,490,760 | 136,058,869 | -1.36% |
| 2026-07-07 | 18.71 | 18.82 | 18.35 | 18.42 | 18.42 | qfq | 6,665,700 | 123,771,008 | -1.76% |
| 2026-07-06 | 19.09 | 19.15 | 18.72 | 18.75 | 18.75 | qfq | 7,496,940 | 141,525,911 | -1.83% |
| 2026-07-03 | 18.82 | 19.25 | 18.82 | 19.10 | 19.10 | qfq | 8,219,600 | 156,791,235 | 1.49% |
| 2026-07-02 | 19.00 | 19.55 | 18.82 | 18.82 | 18.82 | qfq | 12,209,200 | 235,097,984 | -1.00% |
| 2026-07-01 | 18.18 | 19.36 | 18.10 | 19.01 | 19.01 | qfq | 12,168,060 | 229,379,306 | 5.32% |
| 2026-06-30 | 17.92 | 18.24 | 17.65 | 18.05 | 18.05 | qfq | 6,803,844 | 122,182,592 | 0.73% |
| 2026-06-29 | 18.04 | 18.04 | 17.50 | 17.92 | 17.92 | qfq | 6,852,860 | 121,843,112 | -0.72% |
| 2026-06-26 | 18.33 | 18.39 | 17.89 | 18.05 | 18.05 | qfq | 7,737,400 | 140,187,649 | -2.01% |
| 2026-06-25 | 18.74 | 18.87 | 18.32 | 18.42 | 18.42 | qfq | 7,455,680 | 138,127,218 | -1.66% |
| 2026-06-24 | 18.63 | 18.96 | 18.30 | 18.73 | 18.73 | qfq | 8,872,300 | 164,938,123 | 0.32% |
| 2026-06-23 | 19.04 | 19.47 | 18.60 | 18.67 | 18.67 | qfq | 8,761,160 | 165,737,285 | -2.35% |
| 2026-06-22 | 19.50 | 19.67 | 18.56 | 19.12 | 19.12 | qfq | 13,109,240 | 248,523,236 | -2.25% |
| 2026-06-18 | 18.45 | 20.00 | 18.36 | 19.56 | 19.56 | qfq | 17,367,023 | 338,249,818 | 5.84% |
| 2026-06-17 | 18.15 | 18.63 | 18.05 | 18.48 | 18.48 | qfq | 7,295,500 | 133,961,035 | 1.93% |
| 2026-06-16 | 18.05 | 18.36 | 17.93 | 18.13 | 18.13 | qfq | 7,543,400 | 136,767,208 | 0.17% |
| 2026-06-15 | 17.56 | 18.13 | 17.56 | 18.10 | 18.10 | qfq | 10,837,800 | 193,946,548 | 3.78% |
| 2026-06-12 | 17.39 | 17.66 | 17.33 | 17.44 | 17.44 | qfq | 7,801,635 | 136,290,837 | 1.28% |
| 2026-06-11 | 17.44 | 17.60 | 17.11 | 17.22 | 17.22 | qfq | 6,715,600 | 116,112,017 | -1.99% |
| 2026-06-10 | 17.88 | 17.93 | 17.34 | 17.57 | 17.57 | qfq | 8,914,951 | 156,731,442 | -2.71% |
| 2026-06-09 | 18.26 | 18.26 | 17.83 | 18.06 | 18.06 | qfq | 7,065,713 | 127,341,532 | 0.00% |
| 2026-06-08 | 18.61 | 18.85 | 17.85 | 18.06 | 18.06 | qfq | 11,920,783 | 217,702,925 | -5.15% |
| 2026-06-05 | 19.73 | 19.73 | 18.66 | 19.04 | 19.04 | qfq | 15,501,109 | 296,188,249 | -3.64% |
| 2026-06-04 | 20.60 | 20.74 | 19.66 | 19.76 | 19.76 | qfq | 13,356,400 | 268,661,823 | -5.00% |
| 2026-06-03 | 20.52 | 21.29 | 20.30 | 20.80 | 20.80 | qfq | 11,196,152 | 232,766,036 | 1.36% |
| 2026-06-02 | 20.70 | 20.96 | 20.36 | 20.52 | 20.52 | qfq | 6,908,000 | 142,491,608 | -1.63% |
| 2026-06-01 | 20.51 | 21.22 | 20.38 | 20.86 | 20.67 | qfq | 10,010,473 | 208,924,551 | -0.29% |
| 2026-05-29 | 22.51 | 22.58 | 20.71 | 20.92 | 20.73 | qfq | 21,557,760 | 466,939,134 | -2.97% |
| 2026-05-28 | 21.67 | 21.89 | 20.98 | 21.56 | 21.36 | qfq | 12,403,380 | 265,357,140 | -0.78% |
| 2026-05-27 | 22.06 | 22.33 | 21.68 | 21.73 | 21.53 | qfq | 10,435,280 | 229,342,057 | -1.98% |
| 2026-05-26 | 22.33 | 22.46 | 21.50 | 22.17 | 21.97 | qfq | 13,515,100 | 296,129,757 | -0.85% |
| 2026-05-25 | 22.10 | 22.50 | 21.45 | 22.36 | 22.15 | qfq | 13,319,500 | 293,623,370 | 1.41% |
| 2026-05-22 | 21.63 | 22.08 | 21.41 | 22.05 | 21.85 | qfq | 10,779,825 | 234,802,175 | 2.70% |
| 2026-05-21 | 22.04 | 22.60 | 21.44 | 21.47 | 21.27 | qfq | 16,352,885 | 362,630,083 | -2.10% |
| 2026-05-20 | 22.30 | 22.34 | 21.86 | 21.93 | 21.73 | qfq | 9,586,418 | 210,976,967 | -2.27% |
| 2026-05-19 | 22.15 | 22.53 | 21.46 | 22.44 | 22.23 | qfq | 15,169,605 | 334,999,696 | 1.45% |
| 2026-05-18 | 21.63 | 22.15 | 21.34 | 22.12 | 21.92 | qfq | 11,662,460 | 255,719,586 | 1.14% |
| 2026-05-15 | 22.49 | 22.65 | 21.62 | 21.87 | 21.67 | qfq | 14,570,217 | 320,488,495 | -2.15% |
| 2026-05-14 | 22.64 | 23.19 | 22.30 | 22.35 | 22.14 | qfq | 20,740,688 | 469,905,279 | 0.49% |
| 2026-05-13 | 21.81 | 22.36 | 21.46 | 22.24 | 22.03 | qfq | 13,922,720 | 305,469,133 | 1.55% |
| 2026-05-12 | 22.50 | 22.55 | 21.80 | 21.90 | 21.70 | qfq | 13,463,117 | 295,739,729 | -2.36% |
| 2026-05-11 | 22.60 | 22.85 | 22.13 | 22.43 | 22.22 | qfq | 20,679,969 | 465,216,650 | 0.58% |
| 2026-05-08 | 22.28 | 22.45 | 21.94 | 22.30 | 22.09 | qfq | 19,822,313 | 438,904,781 | -1.55% |
| 2026-05-07 | 21.53 | 22.88 | 21.51 | 22.65 | 22.44 | qfq | 24,753,213 | 551,606,902 | 5.74% |
| 2026-05-06 | 21.37 | 21.60 | 21.31 | 21.42 | 21.22 | qfq | 12,529,040 | 268,451,948 | 0.23% |
| 2026-04-30 | 21.51 | 21.62 | 21.31 | 21.37 | 21.17 | qfq | 6,653,154 | 142,582,459 | -0.65% |
| 2026-04-29 | 21.39 | 21.67 | 21.35 | 21.51 | 21.31 | qfq | 6,914,800 | 148,793,370 | 0.05% |
| 2026-04-28 | 22.25 | 22.25 | 21.39 | 21.50 | 21.30 | qfq | 10,818,200 | 235,899,114 | -2.45% |
| 2026-04-27 | 21.90 | 22.25 | 21.76 | 22.04 | 21.84 | qfq | 10,736,473 | 235,695,740 | 1.29% |
| 2026-04-24 | 21.99 | 22.57 | 21.59 | 21.76 | 21.56 | qfq | 10,779,348 | 235,755,526 | 0.28% |
| 2026-04-23 | 22.22 | 22.38 | 21.65 | 21.70 | 21.50 | qfq | 13,054,147 | 285,740,914 | -2.47% |
| 2026-04-22 | 22.38 | 22.73 | 22.15 | 22.25 | 22.04 | qfq | 14,263,712 | 318,423,364 | -0.58% |
| 2026-04-21 | 22.48 | 22.62 | 21.94 | 22.38 | 22.17 | qfq | 11,063,022 | 246,006,673 | -0.84% |
| 2026-04-20 | 22.50 | 22.65 | 21.95 | 22.57 | 22.36 | qfq | 19,052,017 | 426,003,722 | 1.90% |
| 2026-04-17 | 21.23 | 22.75 | 21.12 | 22.15 | 21.95 | qfq | 19,407,842 | 428,361,660 | 3.70% |
| 2026-04-16 | 21.30 | 21.42 | 21.10 | 21.36 | 21.16 | qfq | 5,886,732 | 125,221,659 | 0.85% |
| 2026-04-15 | 20.95 | 21.64 | 20.90 | 21.18 | 20.98 | qfq | 9,317,860 | 198,493,777 | 1.88% |
| 2026-04-14 | 20.70 | 20.79 | 20.47 | 20.79 | 20.60 | qfq | 5,689,900 | 117,214,097 | 1.41% |
| 2026-04-13 | 20.52 | 20.56 | 20.39 | 20.50 | 20.31 | qfq | 3,823,619 | 78,333,319 | -0.53% |
| 2026-04-10 | 20.60 | 20.89 | 20.54 | 20.61 | 20.42 | qfq | 4,722,100 | 97,814,979 | 0.93% |
| 2026-04-09 | 20.50 | 20.58 | 20.36 | 20.42 | 20.23 | qfq | 4,475,500 | 91,475,280 | -1.26% |
| 2026-04-08 | 20.25 | 20.73 | 20.21 | 20.68 | 20.49 | qfq | 7,010,560 | 143,690,581 | 4.34% |
| 2026-04-07 | 20.08 | 20.10 | 19.76 | 19.82 | 19.64 | qfq | 4,380,800 | 87,202,905 | -1.05% |
| 2026-04-03 | 20.07 | 20.22 | 19.90 | 20.03 | 19.84 | qfq | 3,576,360 | 71,676,675 | -0.40% |
| 2026-04-02 | 20.42 | 20.53 | 19.97 | 20.11 | 19.92 | qfq | 4,373,100 | 88,210,137 | -1.95% |
| 2026-04-01 | 20.59 | 20.68 | 20.40 | 20.51 | 20.32 | qfq | 6,451,932 | 132,460,463 | 1.38% |
| 2026-03-31 | 20.37 | 20.75 | 20.21 | 20.23 | 20.04 | qfq | 5,856,800 | 119,636,676 | -0.30% |
| 2026-03-30 | 20.14 | 20.57 | 20.12 | 20.29 | 20.10 | qfq | 7,682,285 | 156,111,865 | -0.54% |
| 2026-03-27 | 20.39 | 20.54 | 20.17 | 20.40 | 20.21 | qfq | 5,762,900 | 117,470,665 | 1.49% |
| 2026-03-26 | 20.44 | 20.52 | 19.96 | 20.10 | 19.91 | qfq | 5,436,298 | 109,749,813 | -1.52% |
| 2026-03-25 | 20.43 | 20.67 | 20.33 | 20.41 | 20.22 | qfq | 4,986,782 | 102,157,333 | 0.89% |
| 2026-03-24 | 20.18 | 20.28 | 19.79 | 20.23 | 20.04 | qfq | 6,704,399 | 134,229,724 | 1.66% |
| 2026-03-23 | 20.94 | 20.94 | 19.74 | 19.90 | 19.72 | qfq | 9,941,200 | 201,168,788 | -6.13% |
| 2026-03-20 | 21.65 | 21.88 | 21.19 | 21.20 | 21.00 | qfq | 5,266,160 | 113,444,474 | -1.72% |
| 2026-03-19 | 21.62 | 21.73 | 21.46 | 21.57 | 21.37 | qfq | 4,387,400 | 94,755,690 | -1.33% |
| 2026-03-18 | 21.61 | 21.95 | 21.45 | 21.86 | 21.66 | qfq | 5,364,280 | 116,336,648 | 1.25% |
| 2026-03-17 | 22.15 | 22.18 | 21.58 | 21.59 | 21.39 | qfq | 4,959,709 | 108,276,825 | -2.17% |
| 2026-03-16 | 22.19 | 22.19 | 21.85 | 22.07 | 21.87 | qfq | 4,371,276 | 96,226,327 | -0.14% |
| 2026-03-13 | 22.24 | 22.50 | 22.04 | 22.10 | 21.90 | qfq | 5,197,488 | 115,679,190 | -0.94% |
| 2026-03-12 | 22.69 | 22.76 | 22.21 | 22.31 | 22.10 | qfq | 4,094,700 | 91,686,769 | -2.02% |
| 2026-03-11 | 22.96 | 23.29 | 22.68 | 22.77 | 22.56 | qfq | 4,545,501 | 103,918,162 | -0.61% |
| 2026-03-10 | 22.65 | 23.09 | 22.61 | 22.91 | 22.70 | qfq | 5,735,300 | 131,173,006 | 1.60% |
| 2026-03-09 | 22.36 | 22.65 | 21.77 | 22.55 | 22.34 | qfq | 8,544,063 | 189,013,361 | -0.35% |
| 2026-03-06 | 22.30 | 22.88 | 22.28 | 22.63 | 22.42 | qfq | 4,626,791 | 104,802,709 | 1.03% |
| 2026-03-05 | 22.45 | 22.66 | 22.27 | 22.40 | 22.19 | qfq | 5,534,500 | 124,442,017 | 1.50% |
| 2026-03-04 | 22.00 | 22.46 | 21.96 | 22.07 | 21.87 | qfq | 6,303,818 | 139,682,984 | -0.81% |
| 2026-03-03 | 23.59 | 23.63 | 22.14 | 22.25 | 22.04 | qfq | 13,719,802 | 310,295,563 | -5.12% |
| 2026-03-02 | 23.67 | 24.05 | 23.40 | 23.45 | 23.23 | qfq | 9,065,876 | 214,488,072 | -2.66% |
| 2026-02-27 | 23.79 | 24.40 | 23.50 | 24.09 | 23.87 | qfq | 8,042,576 | 193,610,575 | 0.79% |
| 2026-02-26 | 23.36 | 24.11 | 23.08 | 23.90 | 23.68 | qfq | 12,595,601 | 298,304,727 | 2.80% |
| 2026-02-25 | 23.09 | 23.36 | 22.97 | 23.25 | 23.04 | qfq | 6,911,720 | 160,412,315 | 0.74% |
| 2026-02-24 | 23.29 | 23.36 | 23.07 | 23.08 | 22.87 | qfq | 5,221,200 | 121,016,926 | -0.13% |
| 2026-02-13 | 23.21 | 23.46 | 23.11 | 23.11 | 22.90 | qfq | 5,540,300 | 128,937,571 | -0.86% |
| 2026-02-12 | 23.27 | 23.36 | 23.03 | 23.31 | 23.09 | qfq | 6,556,660 | 152,315,028 | 0.21% |
| 2026-02-11 | 23.70 | 23.73 | 23.25 | 23.26 | 23.04 | qfq | 6,965,600 | 163,491,296 | -1.36% |
| 2026-02-10 | 23.98 | 24.11 | 23.43 | 23.58 | 23.36 | qfq | 7,916,299 | 186,708,055 | -1.67% |
| 2026-02-09 | 23.78 | 24.26 | 23.68 | 23.98 | 23.76 | qfq | 8,146,613 | 195,705,208 | 2.22% |
| 2026-02-06 | 24.00 | 24.30 | 23.45 | 23.46 | 23.24 | qfq | 9,080,941 | 216,475,587 | -3.06% |
| 2026-02-05 | 24.23 | 24.62 | 24.01 | 24.20 | 23.98 | qfq | 7,348,700 | 178,360,888 | -1.06% |
| 2026-02-04 | 24.39 | 24.88 | 24.16 | 24.46 | 24.23 | qfq | 9,250,000 | 226,003,539 | -0.24% |
| 2026-02-03 | 23.82 | 24.85 | 23.56 | 24.52 | 24.29 | qfq | 17,039,718 | 412,008,992 | 6.33% |
| 2026-02-02 | 23.72 | 23.92 | 23.06 | 23.06 | 22.85 | qfq | 9,409,294 | 219,419,733 | -2.82% |
| 2026-01-30 | 23.67 | 23.99 | 23.28 | 23.73 | 23.51 | qfq | 7,949,582 | 188,331,506 | -0.08% |
| 2026-01-29 | 23.62 | 24.30 | 23.50 | 23.75 | 23.53 | qfq | 9,665,520 | 231,641,358 | 0.38% |
| 2026-01-28 | 24.13 | 24.13 | 23.45 | 23.66 | 23.44 | qfq | 11,082,100 | 261,997,740 | -2.19% |
| 2026-01-27 | 24.41 | 24.64 | 23.99 | 24.19 | 23.97 | qfq | 10,233,294 | 247,972,395 | -0.82% |
| 2026-01-26 | 25.92 | 26.66 | 24.25 | 24.39 | 24.16 | qfq | 19,368,500 | 484,391,809 | -2.87% |
| 2026-01-23 | 24.60 | 25.49 | 24.32 | 25.11 | 24.88 | qfq | 21,197,400 | 529,357,567 | 2.49% |
| 2026-01-22 | 24.30 | 24.95 | 24.22 | 24.50 | 24.27 | qfq | 9,093,500 | 223,471,618 | 0.86% |
| 2026-01-21 | 23.77 | 24.58 | 23.70 | 24.29 | 24.07 | qfq | 10,445,660 | 253,910,143 | 1.76% |
| 2026-01-20 | 24.34 | 24.45 | 23.51 | 23.87 | 23.65 | qfq | 11,341,600 | 270,450,821 | -1.53% |
| 2026-01-19 | 24.56 | 24.81 | 24.19 | 24.24 | 24.02 | qfq | 13,125,440 | 321,239,744 | -1.58% |
| 2026-01-16 | 23.78 | 25.08 | 23.66 | 24.63 | 24.40 | qfq | 20,238,740 | 495,203,355 | 4.01% |
| 2026-01-15 | 23.79 | 23.88 | 23.53 | 23.68 | 23.46 | qfq | 10,133,260 | 239,884,618 | -1.00% |
| 2026-01-14 | 24.31 | 25.07 | 23.68 | 23.92 | 23.70 | qfq | 24,592,598 | 598,130,920 | -2.37% |
| 2026-01-13 | 24.26 | 25.26 | 23.39 | 24.50 | 24.27 | qfq | 32,388,775 | 788,691,700 | 0.95% |
| 2026-01-12 | 24.55 | 24.83 | 23.83 | 24.27 | 24.05 | qfq | 28,930,660 | 702,413,561 | 1.97% |
| 2026-01-09 | 24.27 | 24.58 | 23.41 | 23.80 | 23.58 | qfq | 29,961,210 | 719,926,990 | 0.00% |
| 2026-01-08 | 23.08 | 23.98 | 22.89 | 23.80 | 23.58 | qfq | 18,345,660 | 433,019,972 | 2.94% |
| 2026-01-07 | 23.05 | 23.41 | 22.86 | 23.12 | 22.91 | qfq | 16,347,040 | 378,128,382 | -1.99% |
| 2026-01-06 | 22.33 | 24.00 | 22.16 | 23.59 | 23.37 | qfq | 25,968,060 | 597,373,293 | 5.74% |
| 2026-01-05 | 22.20 | 22.43 | 21.86 | 22.31 | 22.10 | qfq | 13,364,500 | 296,611,813 | 1.36% |
| 2025-12-31 | 21.90 | 22.36 | 21.45 | 22.01 | 21.81 | qfq | 13,213,100 | 288,860,752 | 0.18% |
| 2025-12-30 | 22.54 | 22.61 | 21.83 | 21.97 | 21.77 | qfq | 21,314,239 | 471,941,436 | -1.08% |
| 2025-12-29 | 22.48 | 22.59 | 21.88 | 22.21 | 22.00 | qfq | 13,241,740 | 292,606,469 | 1.05% |
| 2025-12-26 | 22.00 | 22.18 | 21.67 | 21.98 | 21.78 | qfq | 9,688,708 | 212,472,246 | -0.68% |
| 2025-12-25 | 21.35 | 22.30 | 21.27 | 22.13 | 21.93 | qfq | 17,699,700 | 389,363,634 | 3.70% |
| 2025-12-24 | 20.80 | 21.38 | 20.60 | 21.34 | 21.14 | qfq | 11,389,425 | 240,597,699 | 2.25% |
| 2025-12-23 | 21.20 | 21.30 | 20.75 | 20.87 | 20.68 | qfq | 8,536,000 | 179,074,942 | -1.83% |
| 2025-12-22 | 21.36 | 21.56 | 21.17 | 21.26 | 21.06 | qfq | 9,359,360 | 199,531,359 | 0.38% |
| 2025-12-19 | 21.24 | 21.81 | 21.08 | 21.18 | 20.98 | qfq | 11,537,900 | 245,787,796 | -0.66% |
| 2025-12-18 | 20.98 | 21.64 | 20.81 | 21.32 | 21.12 | qfq | 13,890,500 | 296,099,159 | 1.04% |
| 2025-12-17 | 21.90 | 22.02 | 20.68 | 21.10 | 20.90 | qfq | 17,250,522 | 364,044,791 | -3.70% |
| 2025-12-16 | 22.24 | 22.29 | 21.31 | 21.91 | 21.71 | qfq | 18,770,098 | 408,463,681 | -1.31% |
| 2025-12-15 | 22.50 | 22.88 | 22.13 | 22.20 | 21.99 | qfq | 12,253,120 | 274,472,939 | -1.73% |
| 2025-12-12 | 22.38 | 22.83 | 22.12 | 22.59 | 22.38 | qfq | 16,418,000 | 369,497,070 | 0.85% |
| 2025-12-11 | 23.53 | 24.27 | 22.25 | 22.40 | 22.19 | qfq | 31,274,020 | 720,342,843 | -4.68% |
| 2025-12-10 | 22.82 | 23.66 | 22.68 | 23.50 | 23.28 | qfq | 25,896,897 | 600,815,201 | 0.95% |
| 2025-12-09 | 21.77 | 24.10 | 21.65 | 23.28 | 23.06 | qfq | 33,853,189 | 784,160,407 | 6.20% |
| 2025-12-08 | 21.80 | 22.48 | 21.80 | 21.92 | 21.72 | qfq | 20,912,499 | 461,809,744 | 2.91% |
| 2025-12-05 | 20.86 | 21.36 | 20.80 | 21.30 | 21.10 | qfq | 11,210,101 | 237,434,226 | 1.62% |
| 2025-12-04 | 21.00 | 21.28 | 20.66 | 20.96 | 20.77 | qfq | 10,065,415 | 210,309,812 | 0.05% |
| 2025-12-03 | 20.81 | 21.27 | 20.71 | 20.95 | 20.76 | qfq | 7,882,515 | 165,212,692 | 0.29% |
| 2025-12-02 | 20.93 | 21.11 | 20.78 | 20.89 | 20.70 | qfq | 6,947,970 | 145,143,201 | -0.48% |
| 2025-12-01 | 20.58 | 21.13 | 20.44 | 20.99 | 20.80 | qfq | 12,544,583 | 261,962,553 | 2.14% |
| 2025-11-28 | 20.33 | 20.93 | 20.20 | 20.55 | 20.36 | qfq | 7,787,041 | 159,736,444 | 1.03% |
| 2025-11-27 | 20.20 | 20.52 | 20.10 | 20.34 | 20.15 | qfq | 5,752,980 | 116,885,035 | 0.74% |
| 2025-11-26 | 20.66 | 20.95 | 20.11 | 20.19 | 20.00 | qfq | 10,964,501 | 224,271,957 | -2.70% |
| 2025-11-25 | 20.39 | 21.08 | 20.10 | 20.75 | 20.56 | qfq | 13,192,800 | 274,006,648 | 3.34% |
| 2025-11-24 | 19.29 | 20.22 | 19.29 | 20.08 | 19.89 | qfq | 7,863,461 | 155,740,433 | 4.04% |
| 2025-11-21 | 19.75 | 19.97 | 19.27 | 19.30 | 19.12 | qfq | 5,362,194 | 104,741,111 | -3.02% |
| 2025-11-20 | 19.79 | 20.19 | 19.67 | 19.90 | 19.72 | qfq | 5,534,300 | 110,394,648 | 0.61% |
| 2025-11-19 | 19.92 | 20.14 | 19.69 | 19.78 | 19.60 | qfq | 4,068,400 | 80,706,651 | -1.05% |
| 2025-11-18 | 20.09 | 20.18 | 19.81 | 19.99 | 19.81 | qfq | 5,357,000 | 106,811,867 | -0.79% |
| 2025-11-17 | 20.20 | 20.32 | 20.08 | 20.15 | 19.96 | qfq | 4,286,100 | 86,539,408 | -0.74% |
| 2025-11-14 | 20.56 | 20.78 | 20.26 | 20.30 | 20.11 | qfq | 6,262,240 | 128,070,836 | -1.65% |
| 2025-11-13 | 20.80 | 21.10 | 20.50 | 20.64 | 20.45 | qfq | 7,113,600 | 147,443,569 | -0.91% |
| 2025-11-12 | 20.15 | 20.95 | 20.00 | 20.83 | 20.64 | qfq | 13,219,854 | 273,445,881 | 3.02% |
| 2025-11-11 | 20.77 | 21.01 | 20.16 | 20.22 | 20.03 | qfq | 9,639,342 | 197,716,174 | -2.51% |
| 2025-11-10 | 20.69 | 20.83 | 20.36 | 20.74 | 20.55 | qfq | 7,218,100 | 148,764,257 | 0.53% |
| 2025-11-07 | 20.61 | 20.87 | 20.56 | 20.63 | 20.44 | qfq | 5,826,880 | 120,558,224 | -0.67% |
| 2025-11-06 | 20.37 | 21.00 | 20.31 | 20.77 | 20.58 | qfq | 10,164,797 | 210,536,147 | 1.61% |
| 2025-11-05 | 20.27 | 20.56 | 19.80 | 20.44 | 20.25 | qfq | 11,983,774 | 241,323,272 | -0.34% |
| 2025-11-04 | 21.09 | 21.18 | 20.40 | 20.51 | 20.32 | qfq | 12,147,237 | 251,087,697 | -3.48% |
| 2025-11-03 | 21.10 | 21.30 | 20.71 | 21.25 | 21.05 | qfq | 12,771,680 | 269,408,152 | 1.43% |
| 2025-10-31 | 20.88 | 21.14 | 20.62 | 20.95 | 20.76 | qfq | 10,842,602 | 226,531,414 | 0.29% |
| 2025-10-30 | 21.03 | 21.68 | 20.81 | 20.89 | 20.70 | qfq | 20,609,100 | 436,963,350 | -0.57% |
| 2025-10-29 | 20.66 | 21.16 | 20.53 | 21.01 | 20.82 | qfq | 11,977,130 | 251,150,983 | 1.25% |
| 2025-10-28 | 20.85 | 20.98 | 20.56 | 20.75 | 20.56 | qfq | 10,563,960 | 219,282,876 | -0.29% |
| 2025-10-27 | 20.99 | 20.99 | 20.62 | 20.81 | 20.62 | qfq | 11,340,080 | 235,584,331 | 0.19% |
| 2025-10-24 | 20.35 | 20.92 | 20.20 | 20.77 | 20.58 | qfq | 16,399,022 | 338,405,544 | 3.18% |
| 2025-10-23 | 20.23 | 20.40 | 19.61 | 20.13 | 19.94 | qfq | 13,376,722 | 266,561,555 | -1.08% |
| 2025-10-22 | 21.01 | 21.38 | 20.11 | 20.35 | 20.16 | qfq | 16,396,640 | 337,258,875 | -0.97% |
| 2025-10-21 | 20.39 | 20.80 | 20.33 | 20.55 | 20.36 | qfq | 10,231,594 | 210,200,633 | 0.78% |
| 2025-10-20 | 20.76 | 20.86 | 20.25 | 20.39 | 20.20 | qfq | 11,040,550 | 225,884,883 | -0.92% |
| 2025-10-17 | 21.05 | 21.20 | 20.53 | 20.58 | 20.39 | qfq | 12,755,779 | 264,795,339 | -1.53% |
| 2025-10-16 | 20.88 | 21.72 | 20.67 | 20.90 | 20.71 | qfq | 24,150,832 | 510,214,526 | -0.33% |
| 2025-10-15 | 19.01 | 20.97 | 18.87 | 20.97 | 20.78 | qfq | 25,690,285 | 518,050,725 | 10.02% |
| 2025-10-14 | 19.36 | 19.38 | 19.00 | 19.06 | 18.88 | qfq | 8,716,634 | 166,953,043 | -0.78% |
| 2025-10-13 | 18.76 | 19.33 | 18.65 | 19.21 | 19.03 | qfq | 7,807,568 | 148,777,879 | -0.05% |
| 2025-10-10 | 19.12 | 19.34 | 18.94 | 19.22 | 19.04 | qfq | 9,610,507 | 183,854,085 | 0.52% |
| 2025-10-09 | 18.75 | 19.21 | 18.75 | 19.12 | 18.94 | qfq | 10,399,828 | 198,189,313 | 2.08% |
| 2025-09-30 | 18.50 | 19.00 | 18.42 | 18.73 | 18.56 | qfq | 7,361,657 | 137,655,691 | 1.41% |
| 2025-09-29 | 18.66 | 18.78 | 18.33 | 18.47 | 18.30 | qfq | 6,486,920 | 119,872,506 | -1.07% |
| 2025-09-26 | 18.70 | 19.09 | 18.53 | 18.67 | 18.50 | qfq | 8,031,998 | 150,724,779 | -0.90% |
| 2025-09-25 | 19.00 | 19.05 | 18.74 | 18.84 | 18.52 | qfq | 6,307,824 | 119,047,045 | -0.89% |
| 2025-09-24 | 18.42 | 19.10 | 18.39 | 19.01 | 18.69 | qfq | 11,265,800 | 212,938,691 | 3.20% |
| 2025-09-23 | 18.51 | 18.69 | 18.02 | 18.42 | 18.11 | qfq | 7,794,600 | 142,142,232 | -1.23% |
| 2025-09-22 | 18.80 | 18.90 | 18.37 | 18.65 | 18.34 | qfq | 7,173,630 | 133,178,819 | -0.59% |
| 2025-09-19 | 18.66 | 18.91 | 18.51 | 18.76 | 18.44 | qfq | 8,554,100 | 159,932,243 | 0.70% |
| 2025-09-18 | 18.48 | 19.20 | 18.43 | 18.63 | 18.32 | qfq | 14,803,234 | 278,705,169 | 0.70% |
| 2025-09-17 | 18.68 | 18.81 | 18.39 | 18.50 | 18.19 | qfq | 10,800,058 | 200,774,808 | -0.96% |
| 2025-09-16 | 18.78 | 18.90 | 18.46 | 18.68 | 18.37 | qfq | 7,702,565 | 143,615,703 | -0.43% |
| 2025-09-15 | 18.83 | 19.06 | 18.73 | 18.76 | 18.44 | qfq | 11,348,400 | 213,927,932 | 0.64% |
| 2025-09-12 | 18.76 | 19.01 | 18.58 | 18.64 | 18.33 | qfq | 12,661,521 | 237,871,123 | -0.37% |
| 2025-09-11 | 18.60 | 18.73 | 18.38 | 18.71 | 18.40 | qfq | 9,972,288 | 185,429,512 | 0.27% |
| 2025-09-10 | 18.82 | 18.99 | 18.53 | 18.66 | 18.35 | qfq | 7,404,002 | 138,478,783 | -0.74% |
| 2025-09-09 | 19.20 | 19.35 | 18.74 | 18.80 | 18.48 | qfq | 8,600,702 | 163,218,845 | -2.03% |
| 2025-09-08 | 19.75 | 19.80 | 19.03 | 19.19 | 18.87 | qfq | 18,583,697 | 358,309,167 | -2.34% |
| 2025-09-05 | 19.50 | 19.73 | 19.32 | 19.65 | 19.32 | qfq | 7,560,644 | 147,943,714 | 1.24% |
| 2025-09-04 | 19.98 | 20.12 | 19.11 | 19.41 | 19.08 | qfq | 8,615,694 | 169,479,597 | -3.19% |
| 2025-09-03 | 20.58 | 20.58 | 19.97 | 20.05 | 19.71 | qfq | 6,185,060 | 124,814,673 | -1.86% |
| 2025-09-02 | 21.01 | 21.09 | 20.22 | 20.43 | 20.09 | qfq | 8,114,300 | 166,958,065 | -2.71% |
| 2025-09-01 | 21.54 | 21.54 | 20.62 | 21.00 | 20.65 | qfq | 12,657,200 | 265,134,397 | -1.32% |
| 2025-08-29 | 21.75 | 21.82 | 21.20 | 21.28 | 20.92 | qfq | 8,873,264 | 189,819,196 | -2.16% |
| 2025-08-28 | 21.12 | 21.75 | 20.84 | 21.75 | 21.38 | qfq | 12,300,700 | 261,811,522 | 2.79% |
| 2025-08-27 | 22.10 | 22.12 | 21.15 | 21.16 | 20.80 | qfq | 10,685,871 | 231,207,795 | -4.51% |
| 2025-08-26 | 21.41 | 22.49 | 21.35 | 22.16 | 21.79 | qfq | 14,683,839 | 325,896,464 | 3.21% |
| 2025-08-25 | 21.92 | 22.07 | 21.05 | 21.47 | 21.11 | qfq | 14,617,420 | 312,964,917 | -2.05% |
| 2025-08-22 | 21.81 | 22.00 | 21.31 | 21.92 | 21.55 | qfq | 13,443,008 | 291,303,292 | -0.18% |
| 2025-08-21 | 21.83 | 22.20 | 21.55 | 21.96 | 21.59 | qfq | 12,592,533 | 276,077,397 | 0.69% |
| 2025-08-20 | 21.33 | 22.29 | 21.12 | 21.81 | 21.44 | qfq | 13,357,336 | 290,095,371 | 2.78% |
| 2025-08-19 | 21.68 | 21.75 | 21.15 | 21.22 | 20.86 | qfq | 9,412,505 | 201,310,597 | -1.35% |
| 2025-08-18 | 21.31 | 21.84 | 20.80 | 21.51 | 21.15 | qfq | 18,263,780 | 390,234,892 | 0.94% |
| 2025-08-15 | 21.10 | 21.60 | 20.90 | 21.31 | 20.95 | qfq | 15,884,994 | 337,986,881 | 0.71% |
| 2025-08-14 | 21.34 | 22.00 | 21.14 | 21.16 | 20.80 | qfq | 23,041,205 | 495,734,211 | -0.80% |
| 2025-08-13 | 20.22 | 21.45 | 19.81 | 21.33 | 20.97 | qfq | 30,366,199 | 627,034,352 | 5.54% |
| 2025-08-12 | 18.92 | 20.50 | 18.85 | 20.21 | 19.87 | qfq | 41,887,217 | 832,429,418 | 7.16% |
| 2025-08-11 | 17.25 | 18.91 | 17.25 | 18.86 | 18.54 | qfq | 27,802,363 | 505,600,585 | 9.33% |
| 2025-08-08 | 17.43 | 17.47 | 17.22 | 17.25 | 16.96 | qfq | 4,715,791 | 81,462,431 | -1.03% |
| 2025-08-07 | 17.42 | 17.72 | 17.27 | 17.43 | 17.14 | qfq | 6,680,900 | 116,429,871 | -0.34% |
| 2025-08-06 | 17.28 | 17.56 | 17.23 | 17.49 | 17.20 | qfq | 6,886,096 | 120,012,890 | 1.16% |
| 2025-08-05 | 17.30 | 17.33 | 17.20 | 17.29 | 17.00 | qfq | 5,258,685 | 90,769,082 | -0.29% |
| 2025-08-04 | 17.34 | 17.41 | 17.21 | 17.34 | 17.05 | qfq | 3,630,620 | 62,827,610 | 0.06% |
| 2025-08-01 | 17.15 | 17.42 | 17.13 | 17.33 | 17.04 | qfq | 4,638,041 | 80,314,781 | 1.11% |
| 2025-07-31 | 17.40 | 17.44 | 17.10 | 17.14 | 16.85 | qfq | 6,749,678 | 116,323,845 | -1.49% |
| 2025-07-30 | 17.46 | 17.61 | 17.23 | 17.40 | 17.11 | qfq | 7,291,958 | 127,092,379 | -0.23% |
| 2025-07-29 | 17.41 | 17.50 | 17.30 | 17.44 | 17.15 | qfq | 4,248,122 | 73,833,743 | -0.17% |
| 2025-07-28 | 17.37 | 17.57 | 17.31 | 17.47 | 17.18 | qfq | 6,269,973 | 109,477,135 | 0.58% |
| 2025-07-25 | 17.48 | 17.52 | 17.32 | 17.37 | 17.08 | qfq | 5,346,721 | 93,042,646 | -0.40% |
| 2025-07-24 | 17.30 | 17.51 | 17.23 | 17.44 | 17.15 | qfq | 6,529,862 | 113,762,671 | 0.81% |
| 2025-07-23 | 18.00 | 18.04 | 17.23 | 17.30 | 17.01 | qfq | 13,554,964 | 236,448,403 | -3.30% |
| 2025-07-22 | 18.00 | 18.07 | 17.80 | 17.89 | 17.59 | qfq | 4,633,298 | 82,936,421 | -0.67% |
| 2025-07-21 | 18.10 | 18.10 | 17.94 | 18.01 | 17.71 | qfq | 4,053,663 | 73,071,922 | -0.50% |
| 2025-07-18 | 18.00 | 18.14 | 17.98 | 18.10 | 17.80 | qfq | 5,701,273 | 102,967,336 | 0.61% |
| 2025-07-17 | 17.60 | 18.05 | 17.58 | 17.99 | 17.69 | qfq | 7,688,567 | 137,068,754 | 2.16% |
| 2025-07-16 | 17.69 | 17.79 | 17.57 | 17.61 | 17.31 | qfq | 3,648,000 | 64,471,448 | -0.40% |
| 2025-07-15 | 17.72 | 17.85 | 17.53 | 17.68 | 17.38 | qfq | 4,608,198 | 81,355,069 | -0.56% |
| 2025-07-14 | 17.96 | 18.03 | 17.71 | 17.78 | 17.48 | qfq | 6,108,022 | 108,798,135 | -0.89% |
| 2025-07-11 | 18.00 | 18.22 | 17.81 | 17.94 | 17.64 | qfq | 6,729,914 | 121,053,434 | 0.17% |
| 2025-07-10 | 18.15 | 18.34 | 17.83 | 17.91 | 17.61 | qfq | 10,600,635 | 190,528,950 | -3.35% |
| 2025-07-09 | 18.10 | 19.07 | 17.80 | 18.53 | 18.22 | qfq | 10,715,235 | 196,418,796 | 2.60% |
| 2025-07-08 | 17.48 | 18.28 | 17.48 | 18.06 | 17.76 | qfq | 10,391,485 | 187,820,730 | 3.20% |
| 2025-07-07 | 17.39 | 17.59 | 17.23 | 17.50 | 17.21 | qfq | 3,617,200 | 62,993,033 | 0.40% |
| 2025-07-04 | 17.48 | 17.65 | 17.35 | 17.43 | 17.14 | qfq | 3,958,199 | 69,250,592 | -0.23% |
| 2025-07-03 | 17.46 | 17.52 | 17.36 | 17.47 | 17.18 | qfq | 2,928,300 | 51,063,283 | 0.06% |
| 2025-07-02 | 17.60 | 17.64 | 17.31 | 17.46 | 17.17 | qfq | 4,851,614 | 84,769,220 | -1.13% |
| 2025-07-01 | 17.46 | 17.95 | 17.46 | 17.66 | 17.36 | qfq | 8,896,175 | 157,614,740 | 0.40% |
| 2025-06-30 | 17.18 | 17.80 | 17.06 | 17.59 | 17.29 | qfq | 9,539,320 | 167,151,522 | 2.57% |
| 2025-06-27 | 17.17 | 17.24 | 17.10 | 17.15 | 16.86 | qfq | 4,476,661 | 76,844,073 | -0.12% |
| 2025-06-26 | 17.36 | 17.45 | 17.15 | 17.17 | 16.88 | qfq | 5,445,200 | 94,121,328 | -1.15% |
| 2025-06-25 | 17.38 | 17.48 | 17.03 | 17.37 | 17.08 | qfq | 9,784,560 | 168,794,406 | 0.23% |
| 2025-06-24 | 17.20 | 17.50 | 17.10 | 17.33 | 17.04 | qfq | 8,342,792 | 144,450,934 | 0.76% |
| 2025-06-23 | 16.68 | 17.29 | 16.67 | 17.20 | 16.91 | qfq | 9,962,618 | 169,757,143 | 3.18% |
| 2025-06-20 | 17.00 | 17.12 | 16.65 | 16.67 | 16.39 | qfq | 8,280,900 | 139,974,587 | -1.77% |
| 2025-06-19 | 16.59 | 17.20 | 16.59 | 16.97 | 16.68 | qfq | 12,055,600 | 204,510,289 | 1.74% |
| 2025-06-18 | 16.42 | 16.88 | 16.31 | 16.68 | 16.40 | qfq | 9,621,090 | 160,633,927 | 1.46% |
| 2025-06-17 | 16.39 | 16.47 | 16.28 | 16.44 | 16.16 | qfq | 3,926,800 | 64,232,505 | 0.49% |
| 2025-06-16 | 16.41 | 16.53 | 16.30 | 16.36 | 16.08 | qfq | 5,411,060 | 88,767,741 | -1.21% |
| 2025-06-13 | 16.56 | 16.84 | 16.40 | 16.56 | 16.28 | qfq | 8,015,344 | 133,063,022 | 0.06% |
| 2025-06-12 | 16.59 | 16.69 | 16.47 | 16.55 | 16.27 | qfq | 3,614,604 | 59,968,578 | -0.12% |
| 2025-06-11 | 16.40 | 16.67 | 16.38 | 16.57 | 16.29 | qfq | 4,862,960 | 80,589,895 | 0.85% |
| 2025-06-10 | 16.48 | 16.59 | 16.20 | 16.43 | 16.15 | qfq | 5,839,860 | 95,698,810 | -0.30% |
| 2025-06-09 | 16.54 | 16.57 | 16.37 | 16.48 | 16.20 | qfq | 4,580,660 | 75,402,469 | -0.06% |
| 2025-06-06 | 16.45 | 16.54 | 16.40 | 16.49 | 16.21 | qfq | 3,539,889 | 58,313,665 | 0.24% |
| 2025-06-05 | 16.58 | 16.61 | 16.39 | 16.45 | 16.17 | qfq | 8,329,760 | 137,094,206 | -1.02% |
| 2025-06-04 | 16.70 | 16.76 | 16.56 | 16.62 | 16.34 | qfq | 4,617,182 | 76,861,437 | -0.30% |
| 2025-06-03 | 16.85 | 16.94 | 16.61 | 16.67 | 16.39 | qfq | 4,623,684 | 77,345,176 | -1.13% |
| 2025-05-30 | 17.03 | 17.03 | 16.86 | 16.86 | 16.58 | qfq | 3,649,084 | 61,686,556 | -1.23% |
| 2025-05-29 | 16.84 | 17.21 | 16.79 | 17.07 | 16.78 | qfq | 6,020,378 | 102,436,359 | 1.43% |
| 2025-05-28 | 16.66 | 16.88 | 16.66 | 16.83 | 16.55 | qfq | 4,172,940 | 69,985,037 | 1.08% |
| 2025-05-27 | 16.69 | 16.79 | 16.58 | 16.65 | 16.37 | qfq | 2,904,200 | 48,373,894 | -0.83% |
| 2025-05-26 | 16.67 | 16.91 | 16.58 | 16.79 | 16.51 | qfq | 4,075,719 | 68,159,842 | 0.96% |
| 2025-05-23 | 16.80 | 16.93 | 16.63 | 16.63 | 16.35 | qfq | 4,618,500 | 77,349,165 | -1.13% |
| 2025-05-22 | 17.01 | 17.08 | 16.81 | 16.82 | 16.54 | qfq | 3,816,300 | 64,550,068 | -1.58% |
| 2025-05-21 | 17.25 | 17.27 | 17.01 | 17.09 | 16.80 | qfq | 3,653,180 | 62,432,194 | -0.93% |
| 2025-05-20 | 16.90 | 17.31 | 16.80 | 17.25 | 16.96 | qfq | 7,389,960 | 126,233,310 | 2.07% |
| 2025-05-19 | 17.10 | 17.20 | 16.80 | 16.90 | 16.62 | qfq | 6,689,354 | 112,935,305 | -1.05% |
| 2025-05-16 | 16.94 | 17.28 | 16.88 | 17.08 | 16.79 | qfq | 5,148,514 | 88,264,529 | 0.89% |
| 2025-05-15 | 17.48 | 17.59 | 16.92 | 16.93 | 16.65 | qfq | 9,744,319 | 167,072,179 | -3.64% |
| 2025-05-14 | 17.52 | 17.64 | 17.38 | 17.57 | 17.27 | qfq | 6,385,182 | 111,765,346 | -0.06% |
| 2025-05-13 | 18.00 | 18.03 | 17.55 | 17.58 | 17.28 | qfq | 7,871,954 | 139,357,816 | -1.68% |
| 2025-05-12 | 17.97 | 18.16 | 17.72 | 17.88 | 17.58 | qfq | 11,556,245 | 207,074,284 | -1.38% |
| 2025-05-09 | 17.95 | 18.33 | 17.58 | 18.13 | 17.83 | qfq | 11,879,007 | 213,350,294 | 0.55% |
| 2025-05-08 | 17.62 | 18.14 | 17.51 | 18.03 | 17.73 | qfq | 10,416,170 | 186,385,642 | 1.92% |
| 2025-05-07 | 17.81 | 18.00 | 17.48 | 17.69 | 17.39 | qfq | 10,320,500 | 182,677,798 | 0.51% |
| 2025-05-06 | 17.50 | 17.67 | 17.28 | 17.60 | 17.30 | qfq | 10,635,200 | 186,543,059 | 1.38% |
| 2025-04-30 | 17.53 | 17.60 | 17.29 | 17.36 | 17.07 | qfq | 7,788,323 | 135,829,772 | -1.03% |
| 2025-04-29 | 17.44 | 17.60 | 17.23 | 17.54 | 17.24 | qfq | 7,234,633 | 126,551,960 | -0.23% |
| 2025-04-28 | 18.23 | 18.52 | 17.50 | 17.58 | 17.14 | qfq | 16,304,068 | 291,018,338 | -4.40% |
| 2025-04-25 | 19.39 | 19.49 | 18.27 | 18.39 | 17.93 | qfq | 26,013,222 | 479,956,510 | -9.41% |
| 2025-04-24 | 20.32 | 20.53 | 19.95 | 20.30 | 19.79 | qfq | 7,203,600 | 145,777,458 | -0.49% |
| 2025-04-23 | 20.35 | 20.75 | 20.26 | 20.40 | 19.89 | qfq | 6,262,271 | 128,131,168 | 0.00% |
| 2025-04-22 | 20.25 | 20.70 | 19.93 | 20.40 | 19.89 | qfq | 8,258,131 | 168,208,881 | 0.25% |
| 2025-04-21 | 19.75 | 20.40 | 19.67 | 20.35 | 19.84 | qfq | 7,880,220 | 158,304,882 | 3.04% |
| 2025-04-18 | 19.80 | 20.05 | 19.56 | 19.75 | 19.26 | qfq | 4,523,300 | 89,540,228 | -0.65% |
| 2025-04-17 | 20.10 | 20.40 | 19.86 | 19.88 | 19.39 | qfq | 6,643,200 | 133,254,146 | -1.68% |
| 2025-04-16 | 20.29 | 20.45 | 19.91 | 20.22 | 19.72 | qfq | 6,553,900 | 131,877,244 | -0.39% |
| 2025-04-15 | 20.47 | 20.48 | 19.92 | 20.30 | 19.79 | qfq | 7,214,802 | 145,958,740 | -0.98% |
| 2025-04-14 | 20.84 | 21.00 | 20.36 | 20.50 | 19.99 | qfq | 10,321,662 | 212,449,591 | -0.82% |
| 2025-04-11 | 20.45 | 21.03 | 20.41 | 20.67 | 20.16 | qfq | 9,701,529 | 201,309,207 | -0.19% |
| 2025-04-10 | 21.20 | 21.30 | 20.60 | 20.71 | 20.19 | qfq | 16,547,535 | 345,439,782 | -0.81% |
| 2025-04-09 | 19.67 | 21.04 | 19.01 | 20.88 | 20.36 | qfq | 21,718,262 | 441,776,390 | 4.56% |
| 2025-04-08 | 19.48 | 20.30 | 19.13 | 19.97 | 19.47 | qfq | 20,852,157 | 413,032,729 | 3.58% |
| 2025-04-07 | 20.11 | 20.79 | 19.19 | 19.28 | 18.80 | qfq | 20,386,517 | 408,113,541 | -9.57% |
| 2025-04-03 | 21.20 | 21.59 | 21.03 | 21.32 | 20.79 | qfq | 14,223,278 | 303,302,866 | -1.62% |
| 2025-04-02 | 21.75 | 22.06 | 21.12 | 21.67 | 21.13 | qfq | 20,900,571 | 451,383,119 | -2.34% |
| 2025-04-01 | 21.02 | 22.67 | 20.77 | 22.19 | 21.64 | qfq | 28,567,969 | 627,118,743 | 4.03% |
| 2025-03-31 | 21.04 | 21.65 | 20.71 | 21.33 | 20.80 | qfq | 32,403,873 | 687,372,800 | 3.39% |
| 2025-03-28 | 19.23 | 21.22 | 19.12 | 20.63 | 20.12 | qfq | 30,176,696 | 625,693,381 | 6.95% |
| 2025-03-27 | 19.21 | 19.39 | 18.88 | 19.29 | 18.81 | qfq | 4,421,200 | 84,955,143 | 0.36% |
| 2025-03-26 | 19.11 | 19.45 | 19.09 | 19.22 | 18.74 | qfq | 4,579,200 | 88,237,560 | 0.68% |
| 2025-03-25 | 19.17 | 19.57 | 18.97 | 19.09 | 18.61 | qfq | 4,023,665 | 77,313,831 | -0.52% |
| 2025-03-24 | 19.08 | 19.37 | 18.81 | 19.19 | 18.71 | qfq | 5,145,660 | 98,189,812 | 0.58% |
| 2025-03-21 | 19.28 | 19.58 | 18.99 | 19.08 | 18.61 | qfq | 4,959,331 | 95,437,236 | -1.90% |
| 2025-03-20 | 19.70 | 19.75 | 19.35 | 19.45 | 18.97 | qfq | 4,666,400 | 91,208,973 | -0.46% |
| 2025-03-19 | 19.28 | 19.76 | 19.10 | 19.54 | 19.05 | qfq | 6,216,880 | 121,042,336 | 1.40% |
| 2025-03-18 | 19.01 | 19.46 | 18.97 | 19.27 | 18.79 | qfq | 4,099,500 | 79,070,245 | 1.15% |
| 2025-03-17 | 19.20 | 19.24 | 18.93 | 19.05 | 18.58 | qfq | 3,720,200 | 70,833,956 | -0.31% |
| 2025-03-14 | 18.94 | 19.23 | 18.83 | 19.11 | 18.63 | qfq | 5,131,460 | 97,759,905 | 1.27% |
| 2025-03-13 | 19.25 | 19.37 | 18.71 | 18.87 | 18.40 | qfq | 5,735,377 | 108,518,460 | -2.53% |
| 2025-03-12 | 19.52 | 19.63 | 19.34 | 19.36 | 18.88 | qfq | 3,833,060 | 74,455,907 | -0.87% |
| 2025-03-11 | 19.31 | 19.59 | 19.13 | 19.53 | 19.04 | qfq | 4,182,520 | 81,099,083 | 0.15% |
| 2025-03-10 | 19.57 | 19.87 | 19.45 | 19.50 | 19.01 | qfq | 5,662,646 | 111,181,214 | -0.51% |
| 2025-03-07 | 19.50 | 19.84 | 19.40 | 19.60 | 19.11 | qfq | 6,148,760 | 120,890,974 | 0.41% |
| 2025-03-06 | 19.54 | 19.68 | 19.39 | 19.52 | 19.03 | qfq | 6,181,381 | 120,581,269 | 0.57% |
| 2025-03-05 | 19.41 | 19.61 | 19.25 | 19.41 | 18.93 | qfq | 4,609,949 | 89,451,377 | -0.15% |
| 2025-03-04 | 19.66 | 20.09 | 19.34 | 19.44 | 18.96 | qfq | 9,310,361 | 182,716,413 | -1.42% |
| 2025-03-03 | 18.88 | 19.99 | 18.76 | 19.72 | 19.23 | qfq | 10,970,360 | 214,458,507 | 4.62% |
| 2025-02-28 | 19.76 | 19.79 | 18.74 | 18.85 | 18.38 | qfq | 8,191,885 | 156,628,066 | -4.65% |
| 2025-02-27 | 19.95 | 20.04 | 19.51 | 19.77 | 19.28 | qfq | 6,840,231 | 135,351,318 | -1.10% |
| 2025-02-26 | 20.37 | 20.52 | 19.85 | 19.99 | 19.49 | qfq | 10,208,566 | 204,925,610 | -1.72% |
| 2025-02-25 | 19.90 | 20.49 | 19.67 | 20.34 | 19.83 | qfq | 13,326,460 | 268,633,417 | 1.85% |
| 2025-02-24 | 19.20 | 20.10 | 19.11 | 19.97 | 19.47 | qfq | 14,534,948 | 287,289,061 | 4.06% |
| 2025-02-21 | 19.05 | 19.28 | 18.80 | 19.19 | 18.71 | qfq | 6,171,273 | 118,068,788 | 1.05% |
| 2025-02-20 | 18.68 | 19.05 | 18.55 | 18.99 | 18.52 | qfq | 6,293,960 | 118,805,292 | 1.55% |
| 2025-02-19 | 18.42 | 18.72 | 18.35 | 18.70 | 18.23 | qfq | 5,272,600 | 97,968,192 | 1.58% |
| 2025-02-18 | 18.71 | 18.85 | 18.34 | 18.41 | 17.95 | qfq | 6,114,625 | 113,828,781 | -2.13% |
| 2025-02-17 | 18.97 | 19.05 | 18.55 | 18.81 | 18.34 | qfq | 5,945,861 | 111,640,161 | -0.84% |
| 2025-02-14 | 18.76 | 19.03 | 18.70 | 18.97 | 18.50 | qfq | 5,728,848 | 108,190,879 | 0.32% |
| 2025-02-13 | 19.18 | 19.30 | 18.87 | 18.91 | 18.44 | qfq | 6,734,918 | 128,380,208 | -1.25% |
| 2025-02-12 | 18.93 | 19.29 | 18.86 | 19.15 | 18.67 | qfq | 7,474,800 | 142,692,952 | 1.06% |
| 2025-02-11 | 18.72 | 19.13 | 18.61 | 18.95 | 18.48 | qfq | 6,976,681 | 131,694,541 | 0.74% |
| 2025-02-10 | 18.83 | 18.97 | 18.68 | 18.81 | 18.34 | qfq | 6,728,922 | 126,569,585 | -0.16% |
| 2025-02-07 | 18.72 | 19.30 | 18.69 | 18.84 | 18.37 | qfq | 12,316,058 | 233,423,356 | 0.64% |
| 2025-02-06 | 18.29 | 18.79 | 18.22 | 18.72 | 18.25 | qfq | 8,726,999 | 162,195,928 | 1.85% |
| 2025-02-05 | 18.49 | 18.55 | 17.99 | 18.38 | 17.92 | qfq | 8,945,700 | 163,567,478 | 0.11% |
| 2025-01-27 | 18.64 | 18.78 | 18.36 | 18.36 | 17.90 | qfq | 6,476,681 | 119,846,762 | -1.50% |
| 2025-01-24 | 18.67 | 18.75 | 18.49 | 18.64 | 18.18 | qfq | 8,201,957 | 152,692,031 | -0.27% |
| 2025-01-23 | 19.13 | 19.20 | 18.57 | 18.69 | 18.22 | qfq | 11,332,116 | 213,283,821 | -1.27% |
| 2025-01-22 | 18.78 | 19.11 | 18.60 | 18.93 | 18.46 | qfq | 10,870,581 | 205,278,443 | 0.64% |
| 2025-01-21 | 18.51 | 18.90 | 18.30 | 18.81 | 18.34 | qfq | 12,510,781 | 233,101,707 | 1.62% |
| 2025-01-20 | 18.61 | 18.82 | 18.31 | 18.51 | 18.05 | qfq | 14,514,946 | 268,894,001 | 0.33% |
| 2025-01-17 | 18.31 | 18.90 | 18.26 | 18.45 | 17.99 | qfq | 22,896,178 | 423,963,163 | 0.22% |
| 2025-01-16 | 18.47 | 18.82 | 17.94 | 18.41 | 17.95 | qfq | 36,884,196 | 678,655,264 | 3.14% |
| 2025-01-15 | 17.78 | 17.85 | 17.37 | 17.85 | 17.41 | qfq | 17,791,476 | 314,608,233 | 9.98% |
| 2025-01-14 | 15.51 | 16.24 | 15.46 | 16.23 | 15.83 | qfq | 5,594,510 | 89,148,654 | 4.64% |
| 2025-01-13 | 15.25 | 15.58 | 15.25 | 15.51 | 15.12 | qfq | 3,346,849 | 51,617,892 | -0.45% |
| 2025-01-10 | 15.70 | 16.04 | 15.56 | 15.58 | 15.19 | qfq | 4,283,525 | 67,752,817 | -2.26% |
| 2025-01-09 | 15.53 | 16.02 | 15.53 | 15.94 | 15.31 | qfq | 4,961,146 | 78,513,928 | 1.34% |
| 2025-01-08 | 15.93 | 16.00 | 15.37 | 15.73 | 15.11 | qfq | 5,094,646 | 79,898,946 | -1.75% |
| 2025-01-07 | 15.41 | 16.06 | 15.41 | 16.01 | 15.38 | qfq | 6,322,327 | 100,057,305 | 3.89% |
| 2025-01-06 | 15.49 | 15.67 | 15.30 | 15.41 | 14.80 | qfq | 4,204,500 | 65,142,255 | -0.45% |
| 2025-01-03 | 15.90 | 16.03 | 15.45 | 15.48 | 14.87 | qfq | 4,801,880 | 75,760,041 | -2.21% |
| 2025-01-02 | 16.40 | 16.49 | 15.70 | 15.83 | 15.20 | qfq | 5,918,700 | 95,398,335 | -3.48% |
| 2024-12-31 | 17.08 | 17.15 | 16.40 | 16.40 | 15.75 | qfq | 5,584,560 | 93,290,912 | -4.26% |
| 2024-12-30 | 17.07 | 17.33 | 16.91 | 17.13 | 16.45 | qfq | 4,096,820 | 70,267,819 | -0.12% |
| 2024-12-27 | 17.21 | 17.36 | 17.05 | 17.15 | 16.47 | qfq | 4,862,120 | 83,725,944 | 0.06% |
| 2024-12-26 | 16.87 | 17.15 | 16.87 | 17.14 | 16.46 | qfq | 3,557,706 | 60,699,641 | 1.66% |
| 2024-12-25 | 17.04 | 17.07 | 16.71 | 16.86 | 16.19 | qfq | 3,014,451 | 50,718,887 | -1.11% |
| 2024-12-24 | 16.91 | 17.10 | 16.83 | 17.05 | 16.38 | qfq | 3,622,220 | 61,442,893 | 1.25% |
| 2024-12-23 | 17.35 | 17.43 | 16.77 | 16.84 | 16.17 | qfq | 5,361,560 | 91,243,194 | -2.88% |
| 2024-12-20 | 17.04 | 17.46 | 17.04 | 17.34 | 16.65 | qfq | 5,160,446 | 89,369,374 | 1.05% |
| 2024-12-19 | 16.87 | 17.17 | 16.81 | 17.16 | 16.48 | qfq | 3,653,991 | 61,942,222 | 0.70% |
| 2024-12-18 | 16.98 | 17.13 | 16.92 | 17.04 | 16.37 | qfq | 3,958,319 | 67,498,486 | 0.89% |
| 2024-12-17 | 16.97 | 17.08 | 16.77 | 16.89 | 16.22 | qfq | 5,344,460 | 90,410,275 | -0.94% |
| 2024-12-16 | 17.14 | 17.34 | 16.95 | 17.05 | 16.38 | qfq | 5,876,400 | 100,848,648 | -0.58% |
| 2024-12-13 | 17.34 | 17.42 | 17.09 | 17.15 | 16.47 | qfq | 5,012,720 | 86,454,949 | -1.66% |
| 2024-12-12 | 17.59 | 17.59 | 17.13 | 17.44 | 16.75 | qfq | 5,480,000 | 95,065,275 | -0.46% |
| 2024-12-11 | 17.26 | 17.68 | 17.17 | 17.52 | 16.83 | qfq | 6,060,440 | 105,838,378 | 1.62% |
| 2024-12-10 | 17.60 | 17.60 | 17.19 | 17.24 | 16.56 | qfq | 6,763,260 | 117,824,165 | 1.17% |
| 2024-12-09 | 17.00 | 17.39 | 16.78 | 17.04 | 16.37 | qfq | 7,043,779 | 119,670,398 | -0.18% |
| 2024-12-06 | 17.22 | 17.25 | 16.88 | 17.07 | 16.39 | qfq | 5,498,460 | 93,711,048 | -0.87% |
| 2024-12-05 | 16.79 | 17.23 | 16.75 | 17.22 | 16.54 | qfq | 5,528,100 | 94,264,564 | 2.07% |
| 2024-12-04 | 17.12 | 17.12 | 16.81 | 16.87 | 16.20 | qfq | 5,397,860 | 91,438,981 | -0.30% |
| 2024-12-03 | 16.94 | 17.07 | 16.77 | 16.92 | 16.25 | qfq | 4,599,401 | 77,756,714 | 0.06% |
| 2024-12-02 | 16.77 | 17.07 | 16.68 | 16.91 | 16.24 | qfq | 5,603,435 | 94,789,619 | 1.26% |
| 2024-11-29 | 16.46 | 16.95 | 16.27 | 16.70 | 16.04 | qfq | 5,918,095 | 98,412,095 | 1.40% |
| 2024-11-28 | 16.80 | 16.96 | 16.44 | 16.47 | 15.82 | qfq | 6,553,755 | 109,153,297 | -1.96% |
| 2024-11-27 | 16.50 | 16.83 | 16.23 | 16.80 | 16.14 | qfq | 7,293,020 | 120,310,965 | 1.63% |
| 2024-11-26 | 17.10 | 17.13 | 16.45 | 16.53 | 15.88 | qfq | 7,149,060 | 119,829,982 | -3.45% |
| 2024-11-25 | 16.96 | 17.17 | 16.75 | 17.12 | 16.44 | qfq | 6,208,674 | 105,463,918 | 1.48% |
| 2024-11-22 | 17.48 | 17.55 | 16.84 | 16.87 | 16.20 | qfq | 6,680,900 | 115,411,718 | -3.38% |
| 2024-11-21 | 17.32 | 17.60 | 17.27 | 17.46 | 16.77 | qfq | 5,221,840 | 91,139,006 | 0.75% |
| 2024-11-20 | 17.19 | 17.46 | 17.11 | 17.33 | 16.64 | qfq | 5,621,160 | 97,275,342 | 0.41% |
| 2024-11-19 | 17.10 | 17.27 | 16.82 | 17.26 | 16.58 | qfq | 6,563,285 | 112,006,705 | 2.25% |
| 2024-11-18 | 17.31 | 17.40 | 16.70 | 16.88 | 16.21 | qfq | 9,087,567 | 154,135,999 | -2.60% |
| 2024-11-15 | 17.59 | 17.92 | 17.29 | 17.33 | 16.64 | qfq | 9,419,873 | 165,477,457 | -1.31% |
| 2024-11-14 | 17.58 | 18.09 | 17.50 | 17.56 | 16.87 | qfq | 12,923,100 | 230,659,970 | -0.79% |
| 2024-11-13 | 17.49 | 17.80 | 17.31 | 17.70 | 17.00 | qfq | 9,745,500 | 171,554,446 | 0.97% |
| 2024-11-12 | 17.82 | 17.90 | 17.35 | 17.53 | 16.84 | qfq | 10,572,844 | 186,371,595 | -1.46% |
| 2024-11-11 | 17.47 | 17.85 | 17.37 | 17.79 | 17.09 | qfq | 13,464,226 | 238,678,099 | 1.66% |
| 2024-11-08 | 17.31 | 17.73 | 17.31 | 17.50 | 16.81 | qfq | 15,215,364 | 267,103,335 | 1.21% |
| 2024-11-07 | 17.21 | 17.36 | 17.01 | 17.29 | 16.61 | qfq | 11,538,651 | 198,484,503 | -0.63% |
| 2024-11-06 | 17.61 | 17.80 | 17.23 | 17.40 | 16.71 | qfq | 16,307,286 | 285,268,189 | 0.23% |
| 2024-11-05 | 17.20 | 17.42 | 17.09 | 17.36 | 16.67 | qfq | 12,626,925 | 218,381,251 | 0.93% |
| 2024-11-04 | 16.78 | 17.20 | 16.75 | 17.20 | 16.52 | qfq | 9,097,346 | 155,347,200 | 2.02% |
| 2024-11-01 | 17.40 | 17.66 | 16.79 | 16.86 | 16.19 | qfq | 15,590,130 | 266,155,174 | -3.27% |
| 2024-10-31 | 17.26 | 17.58 | 17.15 | 17.43 | 16.74 | qfq | 16,783,877 | 291,374,039 | 0.87% |
| 2024-10-30 | 17.33 | 17.59 | 17.10 | 17.28 | 16.60 | qfq | 13,647,980 | 236,466,715 | -0.97% |
| 2024-10-29 | 17.94 | 18.18 | 17.20 | 17.45 | 16.76 | qfq | 28,402,793 | 499,603,624 | -2.24% |
| 2024-10-28 | 17.30 | 17.96 | 17.12 | 17.85 | 17.14 | qfq | 21,966,735 | 388,495,102 | 4.32% |
| 2024-10-25 | 16.78 | 17.35 | 16.70 | 17.11 | 16.43 | qfq | 22,269,609 | 380,217,913 | 4.90% |
| 2024-10-24 | 16.56 | 16.57 | 16.21 | 16.31 | 15.66 | qfq | 10,399,640 | 169,885,263 | -1.87% |
| 2024-10-23 | 16.00 | 16.84 | 16.00 | 16.62 | 15.96 | qfq | 23,023,910 | 380,069,616 | 2.91% |
| 2024-10-22 | 16.39 | 16.55 | 15.85 | 16.15 | 15.51 | qfq | 24,706,288 | 398,539,533 | -3.81% |
| 2024-10-21 | 17.07 | 17.09 | 16.33 | 16.79 | 16.13 | qfq | 37,125,011 | 621,543,381 | 8.04% |
| 2024-10-18 | 15.00 | 15.75 | 14.98 | 15.54 | 14.92 | qfq | 15,689,079 | 242,365,026 | 3.60% |
| 2024-10-17 | 15.18 | 15.35 | 15.00 | 15.00 | 14.41 | qfq | 10,289,789 | 156,044,974 | 0.07% |
| 2024-10-16 | 14.80 | 15.23 | 14.75 | 14.99 | 14.40 | qfq | 7,162,481 | 107,639,819 | -0.07% |
| 2024-10-15 | 15.18 | 15.54 | 14.99 | 15.00 | 14.41 | qfq | 10,529,753 | 160,948,882 | -1.77% |
| 2024-10-14 | 14.73 | 15.31 | 14.60 | 15.27 | 14.67 | qfq | 10,772,760 | 161,271,349 | 3.32% |
| 2024-10-11 | 15.60 | 15.60 | 14.57 | 14.78 | 14.20 | qfq | 13,646,735 | 204,448,227 | -5.26% |
| 2024-10-10 | 15.64 | 16.00 | 15.20 | 15.60 | 14.98 | qfq | 18,040,540 | 283,172,704 | 0.58% |
| 2024-10-09 | 16.13 | 16.50 | 15.43 | 15.51 | 14.90 | qfq | 30,794,248 | 494,046,866 | -3.78% |
| 2024-10-08 | 16.58 | 16.58 | 15.12 | 16.12 | 15.48 | qfq | 26,784,663 | 425,076,046 | 6.97% |
| 2024-09-30 | 14.47 | 15.16 | 14.16 | 15.07 | 14.47 | qfq | 23,819,545 | 351,062,227 | 8.97% |
| 2024-09-27 | 13.38 | 14.17 | 13.36 | 13.83 | 13.28 | qfq | 16,783,989 | 229,220,340 | 4.69% |
| 2024-09-26 | 12.92 | 13.22 | 12.77 | 13.21 | 12.69 | qfq | 9,215,867 | 120,038,444 | 2.40% |
| 2024-09-25 | 12.78 | 13.12 | 12.78 | 12.90 | 12.39 | qfq | 9,829,700 | 127,356,240 | 0.94% |
| 2024-09-24 | 12.54 | 12.83 | 12.38 | 12.78 | 12.27 | qfq | 9,319,600 | 117,906,310 | 2.08% |
| 2024-09-23 | 12.36 | 12.60 | 12.36 | 12.52 | 12.02 | qfq | 4,602,200 | 57,494,949 | 0.48% |
| 2024-09-20 | 12.67 | 12.67 | 12.34 | 12.46 | 11.97 | qfq | 4,910,800 | 61,262,117 | -1.66% |
| 2024-09-19 | 12.41 | 12.68 | 12.31 | 12.67 | 12.17 | qfq | 7,194,329 | 90,273,511 | 3.09% |
| 2024-09-18 | 12.18 | 12.29 | 12.00 | 12.29 | 11.80 | qfq | 4,348,201 | 52,876,676 | 0.90% |
| 2024-09-13 | 12.50 | 12.53 | 12.18 | 12.18 | 11.70 | qfq | 5,189,200 | 63,813,648 | -2.17% |
| 2024-09-12 | 12.49 | 12.70 | 12.43 | 12.45 | 11.96 | qfq | 5,191,225 | 65,156,204 | -0.40% |
| 2024-09-11 | 12.50 | 12.58 | 12.39 | 12.50 | 12.01 | qfq | 4,133,307 | 51,588,885 | -0.16% |
| 2024-09-10 | 12.54 | 12.58 | 12.27 | 12.52 | 12.02 | qfq | 5,875,140 | 73,124,780 | 0.40% |
| 2024-09-09 | 12.54 | 12.66 | 12.40 | 12.47 | 11.98 | qfq | 5,640,001 | 70,594,909 | -1.19% |
| 2024-09-06 | 13.13 | 13.13 | 12.59 | 12.62 | 12.12 | qfq | 11,024,745 | 141,384,635 | -3.81% |
| 2024-09-05 | 13.15 | 13.33 | 13.01 | 13.12 | 12.60 | qfq | 9,337,200 | 122,997,982 | -0.98% |
| 2024-09-04 | 13.06 | 13.38 | 12.92 | 13.25 | 12.73 | qfq | 11,222,434 | 148,219,039 | 0.68% |
| 2024-09-03 | 13.06 | 13.28 | 12.96 | 13.16 | 12.64 | qfq | 9,853,810 | 129,267,849 | 0.77% |
| 2024-09-02 | 13.40 | 13.62 | 13.03 | 13.06 | 12.54 | qfq | 16,961,089 | 225,221,271 | -3.55% |
| 2024-08-30 | 13.01 | 13.77 | 12.91 | 13.54 | 13.00 | qfq | 24,614,736 | 330,187,872 | 3.04% |
| 2024-08-29 | 12.90 | 13.26 | 12.75 | 13.14 | 12.62 | qfq | 19,601,972 | 255,721,426 | 1.47% |
| 2024-08-28 | 12.94 | 13.09 | 12.55 | 12.95 | 12.44 | qfq | 13,771,664 | 176,629,361 | -0.84% |
| 2024-08-27 | 13.07 | 13.28 | 12.89 | 13.06 | 12.54 | qfq | 13,532,113 | 176,218,527 | -1.06% |
| 2024-08-26 | 13.05 | 13.25 | 12.73 | 13.20 | 12.68 | qfq | 27,623,799 | 359,683,148 | 0.92% |
| 2024-08-23 | 12.06 | 13.08 | 12.06 | 13.08 | 12.56 | qfq | 24,175,728 | 309,825,903 | 10.01% |
| 2024-08-22 | 12.05 | 12.19 | 11.85 | 11.89 | 11.42 | qfq | 4,901,600 | 58,677,454 | -1.74% |
| 2024-08-21 | 11.86 | 12.24 | 11.80 | 12.10 | 11.62 | qfq | 7,007,746 | 84,647,811 | 2.02% |
| 2024-08-20 | 12.28 | 12.34 | 11.80 | 11.86 | 11.39 | qfq | 9,307,486 | 111,414,239 | -5.12% |
| 2024-08-19 | 12.21 | 12.59 | 12.21 | 12.50 | 12.01 | qfq | 11,628,600 | 144,130,668 | 4.17% |
| 2024-08-16 | 12.04 | 12.17 | 11.90 | 12.00 | 11.53 | qfq | 4,841,840 | 58,246,924 | -0.08% |
| 2024-08-15 | 12.09 | 12.23 | 11.90 | 12.01 | 11.53 | qfq | 3,576,200 | 43,066,813 | -0.17% |
| 2024-08-14 | 12.28 | 12.30 | 12.03 | 12.03 | 11.55 | qfq | 2,693,600 | 32,698,791 | -1.39% |
| 2024-08-13 | 12.08 | 12.22 | 12.01 | 12.20 | 11.72 | qfq | 2,855,279 | 34,610,917 | 0.83% |
| 2024-08-12 | 12.17 | 12.28 | 12.03 | 12.10 | 11.62 | qfq | 4,017,300 | 48,527,078 | -0.41% |
| 2024-08-09 | 12.41 | 12.52 | 12.12 | 12.15 | 11.67 | qfq | 3,724,600 | 45,700,381 | -1.62% |
| 2024-08-08 | 12.39 | 12.54 | 12.22 | 12.35 | 11.86 | qfq | 3,380,412 | 41,747,803 | -0.64% |
| 2024-08-07 | 12.58 | 12.59 | 12.38 | 12.43 | 11.94 | qfq | 3,650,012 | 45,563,858 | -1.19% |
| 2024-08-06 | 12.35 | 12.60 | 12.32 | 12.58 | 12.08 | qfq | 4,852,676 | 60,622,229 | 2.86% |
| 2024-08-05 | 12.37 | 12.65 | 12.20 | 12.23 | 11.75 | qfq | 6,287,800 | 78,322,158 | -2.08% |
| 2024-08-02 | 12.55 | 12.82 | 12.48 | 12.49 | 12.00 | qfq | 5,792,200 | 73,171,107 | -1.73% |
| 2024-08-01 | 12.66 | 12.79 | 12.59 | 12.71 | 12.21 | qfq | 7,020,600 | 89,170,258 | 0.95% |
| 2024-07-31 | 12.18 | 12.60 | 12.01 | 12.59 | 12.09 | qfq | 7,961,000 | 98,974,921 | 4.14% |
| 2024-07-30 | 12.07 | 12.18 | 11.92 | 12.09 | 11.61 | qfq | 3,371,993 | 40,686,307 | -0.08% |
| 2024-07-29 | 12.02 | 12.23 | 11.86 | 12.10 | 11.62 | qfq | 4,118,764 | 49,727,372 | 0.67% |
| 2024-07-26 | 11.72 | 12.05 | 11.72 | 12.02 | 11.54 | qfq | 4,598,400 | 55,012,834 | 2.04% |
| 2024-07-25 | 11.43 | 11.93 | 11.33 | 11.78 | 11.31 | qfq | 5,504,600 | 64,332,176 | 2.88% |
| 2024-07-24 | 11.84 | 11.89 | 11.42 | 11.45 | 11.00 | qfq | 5,877,240 | 68,279,113 | -3.21% |
| 2024-07-23 | 12.14 | 12.21 | 11.83 | 11.83 | 11.36 | qfq | 4,142,177 | 49,783,964 | -2.55% |
| 2024-07-22 | 12.11 | 12.23 | 11.99 | 12.14 | 11.66 | qfq | 3,397,700 | 41,096,105 | 0.25% |
| 2024-07-19 | 12.22 | 12.28 | 12.03 | 12.11 | 11.63 | qfq | 4,713,100 | 57,277,243 | -0.98% |
| 2024-07-18 | 12.25 | 12.30 | 12.02 | 12.23 | 11.75 | qfq | 5,448,900 | 66,250,161 | -1.37% |
| 2024-07-17 | 12.70 | 12.77 | 12.40 | 12.40 | 11.91 | qfq | 4,213,000 | 52,662,936 | -2.36% |
| 2024-07-16 | 12.57 | 12.70 | 12.45 | 12.70 | 12.20 | qfq | 4,742,100 | 59,658,466 | 0.40% |
| 2024-07-15 | 12.72 | 12.80 | 12.60 | 12.65 | 12.15 | qfq | 4,181,400 | 52,983,333 | -1.71% |
| 2024-07-12 | 12.79 | 12.99 | 12.74 | 12.87 | 12.36 | qfq | 5,499,598 | 70,779,981 | -0.08% |
| 2024-07-11 | 13.11 | 13.17 | 12.84 | 12.88 | 12.37 | qfq | 9,272,223 | 120,086,874 | -0.54% |
| 2024-07-10 | 12.52 | 13.12 | 12.42 | 12.95 | 12.44 | qfq | 12,188,283 | 157,355,572 | 3.19% |
| 2024-07-09 | 12.01 | 12.56 | 11.91 | 12.55 | 12.05 | qfq | 11,493,123 | 140,965,297 | 2.95% |
| 2024-07-08 | 12.28 | 12.43 | 11.96 | 12.19 | 11.71 | qfq | 9,499,013 | 115,264,889 | 2.61% |
| 2024-07-05 | 11.80 | 12.00 | 11.67 | 11.88 | 11.41 | qfq | 3,073,000 | 36,272,348 | 0.85% |
| 2024-07-04 | 12.04 | 12.15 | 11.73 | 11.78 | 11.31 | qfq | 3,743,500 | 44,569,686 | -2.56% |
| 2024-07-03 | 12.24 | 12.34 | 12.08 | 12.09 | 11.61 | qfq | 3,435,200 | 41,737,179 | -1.55% |
| 2024-07-02 | 12.10 | 12.47 | 12.10 | 12.28 | 11.79 | qfq | 7,115,360 | 87,491,883 | 0.82% |
| 2024-07-01 | 11.95 | 12.20 | 11.80 | 12.18 | 11.70 | qfq | 6,796,960 | 81,661,924 | 3.22% |
| 2024-06-28 | 11.66 | 12.05 | 11.63 | 11.80 | 11.33 | qfq | 5,837,064 | 69,509,013 | 1.29% |
| 2024-06-27 | 12.07 | 12.13 | 11.64 | 11.65 | 11.19 | qfq | 5,058,618 | 59,767,639 | -3.64% |
| 2024-06-26 | 11.83 | 12.12 | 11.70 | 12.09 | 11.61 | qfq | 5,092,594 | 60,616,011 | 2.20% |
| 2024-06-25 | 11.91 | 12.03 | 11.73 | 11.83 | 11.36 | qfq | 3,763,180 | 44,775,766 | -0.25% |
| 2024-06-24 | 12.22 | 12.24 | 11.84 | 11.86 | 11.39 | qfq | 5,347,360 | 64,212,963 | -3.81% |
| 2024-06-21 | 12.25 | 12.49 | 12.09 | 12.33 | 11.84 | qfq | 4,745,180 | 58,565,213 | 0.65% |
| 2024-06-20 | 12.99 | 13.00 | 12.20 | 12.25 | 11.77 | qfq | 10,795,982 | 134,639,020 | -5.99% |
| 2024-06-19 | 13.17 | 13.29 | 13.02 | 13.03 | 12.51 | qfq | 5,339,806 | 70,197,256 | -1.21% |
| 2024-06-18 | 12.82 | 13.20 | 12.80 | 13.19 | 12.67 | qfq | 5,843,300 | 76,428,274 | 2.57% |
| 2024-06-17 | 12.80 | 12.97 | 12.72 | 12.86 | 12.35 | qfq | 3,292,300 | 42,361,577 | -0.16% |
| 2024-06-14 | 13.10 | 13.10 | 12.75 | 12.88 | 12.37 | qfq | 4,689,023 | 60,284,944 | -1.15% |
| 2024-06-13 | 13.10 | 13.17 | 12.99 | 13.03 | 12.51 | qfq | 4,023,600 | 52,557,193 | -0.61% |
| 2024-06-12 | 12.82 | 13.23 | 12.82 | 13.11 | 12.59 | qfq | 5,067,411 | 66,120,583 | 1.55% |
| 2024-06-11 | 12.75 | 12.98 | 12.60 | 12.91 | 12.40 | qfq | 5,348,088 | 68,274,741 | 0.08% |
| 2024-06-07 | 12.71 | 12.93 | 12.59 | 12.90 | 12.39 | qfq | 5,969,640 | 76,380,322 | 1.90% |
| 2024-06-06 | 13.06 | 13.22 | 12.59 | 12.66 | 12.16 | qfq | 12,074,605 | 155,259,025 | -4.16% |
| 2024-06-05 | 13.33 | 13.66 | 13.20 | 13.21 | 12.69 | qfq | 6,858,400 | 92,189,035 | -1.05% |
| 2024-06-04 | 13.30 | 13.51 | 13.13 | 13.35 | 12.82 | qfq | 6,118,494 | 81,331,858 | 0.38% |
| 2024-06-03 | 13.50 | 13.67 | 13.21 | 13.30 | 12.77 | qfq | 6,376,800 | 85,681,675 | -1.19% |
| 2024-05-31 | 13.43 | 13.67 | 13.31 | 13.46 | 12.93 | qfq | 7,639,600 | 102,766,292 | 1.36% |
| 2024-05-30 | 13.10 | 13.44 | 13.01 | 13.28 | 12.75 | qfq | 7,415,100 | 98,433,547 | 1.61% |
| 2024-05-29 | 13.20 | 13.34 | 13.00 | 13.07 | 12.55 | qfq | 8,613,081 | 112,887,622 | -1.36% |
| 2024-05-28 | 13.55 | 13.56 | 13.23 | 13.25 | 12.73 | qfq | 6,199,300 | 82,918,358 | -3.07% |
| 2024-05-27 | 13.59 | 13.70 | 13.32 | 13.67 | 12.98 | qfq | 7,186,215 | 96,861,022 | 0.51% |
| 2024-05-24 | 13.90 | 13.98 | 13.55 | 13.60 | 12.92 | qfq | 11,461,400 | 157,188,788 | -4.63% |
| 2024-05-23 | 14.66 | 14.75 | 14.22 | 14.26 | 13.55 | qfq | 12,775,167 | 184,576,574 | 0.21% |
| 2024-05-22 | 14.29 | 14.35 | 14.11 | 14.23 | 13.52 | qfq | 6,578,600 | 93,446,138 | -0.35% |
| 2024-05-21 | 14.55 | 14.55 | 14.25 | 14.28 | 13.56 | qfq | 9,200,700 | 132,049,467 | -3.05% |
| 2024-05-20 | 14.89 | 14.90 | 14.51 | 14.73 | 13.99 | qfq | 11,635,442 | 170,912,525 | -0.54% |
| 2024-05-17 | 14.51 | 14.95 | 14.21 | 14.81 | 14.07 | qfq | 17,595,467 | 258,221,687 | 3.13% |
| 2024-05-16 | 14.43 | 14.83 | 14.31 | 14.36 | 13.64 | qfq | 11,589,300 | 168,609,065 | -0.62% |
| 2024-05-15 | 14.21 | 14.72 | 14.04 | 14.45 | 13.73 | qfq | 10,666,518 | 154,114,064 | 0.21% |
| 2024-05-14 | 14.32 | 14.52 | 14.17 | 14.42 | 13.70 | qfq | 8,571,059 | 123,012,370 | 0.70% |
| 2024-05-13 | 14.85 | 14.85 | 14.13 | 14.32 | 13.60 | qfq | 17,268,457 | 247,742,353 | -4.53% |
| 2024-05-10 | 15.64 | 15.69 | 14.88 | 15.00 | 14.25 | qfq | 17,693,000 | 268,014,480 | -3.97% |
| 2024-05-09 | 15.45 | 15.93 | 15.39 | 15.62 | 14.84 | qfq | 16,205,000 | 253,931,419 | 0.58% |
| 2024-05-08 | 15.80 | 15.95 | 15.43 | 15.53 | 14.75 | qfq | 18,330,907 | 287,344,786 | -2.33% |
| 2024-05-07 | 15.23 | 16.50 | 15.23 | 15.90 | 15.10 | qfq | 32,789,820 | 520,207,436 | 5.72% |
| 2024-05-06 | 14.81 | 15.44 | 14.76 | 15.04 | 14.29 | qfq | 20,058,392 | 303,384,432 | 2.73% |
| 2024-04-30 | 15.60 | 15.75 | 14.58 | 14.64 | 13.91 | qfq | 26,394,402 | 394,077,884 | -6.69% |
| 2024-04-29 | 15.50 | 15.88 | 15.23 | 15.69 | 14.90 | qfq | 27,558,638 | 429,733,365 | -0.44% |
| 2024-04-26 | 15.86 | 16.52 | 15.71 | 15.76 | 14.97 | qfq | 39,966,470 | 641,864,245 | -1.93% |
| 2024-04-25 | 15.73 | 16.20 | 15.40 | 16.07 | 15.26 | qfq | 32,946,767 | 526,326,305 | 3.15% |
| 2024-04-24 | 14.64 | 15.61 | 14.55 | 15.58 | 14.80 | qfq | 23,686,059 | 361,452,854 | 6.20% |
| 2024-04-23 | 14.71 | 15.10 | 14.62 | 14.67 | 13.93 | qfq | 12,542,255 | 185,743,012 | -0.88% |
| 2024-04-22 | 15.11 | 15.26 | 14.51 | 14.80 | 14.06 | qfq | 22,450,856 | 332,303,548 | -5.19% |
| 2024-04-19 | 15.47 | 15.93 | 15.20 | 15.61 | 14.83 | qfq | 30,762,189 | 478,304,377 | 0.84% |
| 2024-04-18 | 14.60 | 15.72 | 14.51 | 15.48 | 14.70 | qfq | 33,819,045 | 517,533,514 | 5.81% |
| 2024-04-17 | 13.71 | 14.75 | 13.71 | 14.63 | 13.90 | qfq | 20,608,942 | 295,347,591 | 8.45% |
| 2024-04-16 | 14.10 | 14.35 | 13.41 | 13.49 | 12.81 | qfq | 17,370,941 | 239,174,335 | -5.93% |
| 2024-04-15 | 14.25 | 14.82 | 13.96 | 14.34 | 13.62 | qfq | 15,899,017 | 228,706,972 | -0.90% |
| 2024-04-12 | 14.70 | 15.07 | 14.30 | 14.47 | 13.74 | qfq | 17,274,375 | 252,784,365 | -3.66% |
| 2024-04-11 | 15.26 | 15.52 | 14.82 | 15.02 | 14.27 | qfq | 24,350,386 | 370,095,926 | -6.36% |
| 2024-04-10 | 15.11 | 16.26 | 14.70 | 16.04 | 15.24 | qfq | 36,251,469 | 557,155,053 | 3.35% |
| 2024-04-09 | 15.97 | 16.32 | 15.41 | 15.52 | 14.74 | qfq | 28,053,451 | 442,336,858 | -2.82% |
| 2024-04-08 | 15.97 | 16.74 | 15.61 | 15.97 | 15.17 | qfq | 34,782,550 | 556,769,038 | 1.33% |
| 2024-04-03 | 16.01 | 16.25 | 15.40 | 15.76 | 14.97 | qfq | 28,989,399 | 456,073,947 | -3.37% |
| 2024-04-02 | 16.81 | 17.14 | 16.12 | 16.31 | 15.49 | qfq | 46,467,257 | 770,134,454 | -3.66% |
| 2024-04-01 | 15.27 | 16.93 | 15.17 | 16.93 | 16.08 | qfq | 43,660,112 | 697,299,467 | 10.01% |
| 2024-03-29 | 15.00 | 16.05 | 14.80 | 15.39 | 14.62 | qfq | 43,561,967 | 666,792,492 | 3.64% |
| 2024-03-28 | 14.10 | 14.85 | 14.07 | 14.85 | 14.11 | qfq | 19,947,887 | 289,816,888 | 10.00% |
| 2024-03-27 | 14.27 | 14.30 | 13.49 | 13.50 | 12.82 | qfq | 22,945,363 | 315,808,138 | -7.02% |
| 2024-03-26 | 14.33 | 14.70 | 14.11 | 14.52 | 13.79 | qfq | 20,699,493 | 297,478,715 | 0.14% |
| 2024-03-25 | 15.15 | 15.90 | 14.48 | 14.50 | 13.77 | qfq | 33,312,558 | 501,055,779 | -4.61% |
| 2024-03-22 | 15.58 | 15.82 | 14.88 | 15.20 | 14.44 | qfq | 30,416,738 | 467,960,752 | -3.68% |
| 2024-03-21 | 15.13 | 16.16 | 14.75 | 15.78 | 14.99 | qfq | 45,445,776 | 711,543,523 | 5.76% |
| 2024-03-20 | 14.07 | 15.32 | 14.05 | 14.92 | 14.17 | qfq | 34,683,572 | 503,400,767 | 6.57% |
| 2024-03-19 | 14.70 | 14.74 | 13.98 | 14.00 | 13.30 | qfq | 31,316,764 | 444,634,549 | -4.44% |
| 2024-03-18 | 13.45 | 14.65 | 13.38 | 14.65 | 13.92 | qfq | 24,103,482 | 334,868,179 | 9.98% |
| 2024-03-15 | 12.83 | 13.54 | 12.79 | 13.32 | 12.65 | qfq | 17,488,687 | 231,009,810 | 5.05% |
| 2024-03-14 | 12.97 | 13.38 | 12.49 | 12.68 | 12.04 | qfq | 13,329,400 | 171,321,151 | -2.24% |
| 2024-03-13 | 13.10 | 13.62 | 12.78 | 12.97 | 12.32 | qfq | 17,809,922 | 233,658,344 | 1.97% |
| 2024-03-12 | 12.41 | 12.82 | 12.37 | 12.72 | 12.08 | qfq | 5,122,480 | 64,523,567 | 2.66% |
| 2024-03-11 | 12.13 | 12.40 | 12.08 | 12.39 | 11.77 | qfq | 5,186,987 | 63,708,743 | 1.64% |
| 2024-03-08 | 12.05 | 12.22 | 11.98 | 12.19 | 11.58 | qfq | 3,284,800 | 39,724,653 | 1.08% |
| 2024-03-07 | 12.20 | 12.36 | 12.03 | 12.06 | 11.46 | qfq | 3,343,600 | 40,748,241 | -1.15% |
| 2024-03-06 | 12.28 | 12.38 | 12.09 | 12.20 | 11.59 | qfq | 4,779,288 | 58,384,084 | -0.65% |
| 2024-03-05 | 12.35 | 12.50 | 12.25 | 12.28 | 11.66 | qfq | 3,562,400 | 43,976,928 | -1.21% |
| 2024-03-04 | 12.59 | 12.59 | 12.23 | 12.43 | 11.81 | qfq | 4,103,203 | 50,752,761 | -1.27% |
| 2024-03-01 | 12.57 | 12.63 | 12.34 | 12.59 | 11.96 | qfq | 4,833,597 | 60,457,441 | 1.04% |
| 2024-02-29 | 11.96 | 12.47 | 11.91 | 12.46 | 11.84 | qfq | 4,829,920 | 59,445,377 | 3.75% |
| 2024-02-28 | 12.64 | 12.95 | 12.01 | 12.01 | 11.41 | qfq | 6,788,315 | 85,096,906 | -4.98% |
| 2024-02-27 | 12.32 | 12.65 | 12.25 | 12.64 | 12.01 | qfq | 3,880,949 | 48,408,849 | 1.94% |
| 2024-02-26 | 12.16 | 12.56 | 12.10 | 12.40 | 11.78 | qfq | 5,090,860 | 62,888,564 | 1.97% |
| 2024-02-23 | 12.00 | 12.25 | 11.79 | 12.16 | 11.55 | qfq | 6,313,325 | 75,601,393 | 1.59% |
| 2024-02-22 | 11.81 | 11.99 | 11.73 | 11.97 | 11.37 | qfq | 4,077,574 | 48,410,396 | 1.44% |
| 2024-02-21 | 11.47 | 12.20 | 11.38 | 11.80 | 11.21 | qfq | 7,894,227 | 93,318,618 | 2.61% |
| 2024-02-20 | 11.52 | 11.63 | 11.35 | 11.50 | 10.92 | qfq | 4,540,017 | 52,048,568 | -0.69% |
| 2024-02-19 | 11.75 | 11.86 | 11.35 | 11.58 | 11.00 | qfq | 8,076,808 | 92,994,611 | -1.03% |
| 2024-02-08 | 11.16 | 11.93 | 11.01 | 11.70 | 11.11 | qfq | 8,652,114 | 100,182,842 | 6.56% |
| 2024-02-07 | 10.76 | 11.34 | 10.65 | 10.98 | 10.43 | qfq | 8,952,263 | 98,864,059 | 2.52% |
| 2024-02-06 | 9.77 | 10.83 | 9.48 | 10.71 | 10.17 | qfq | 8,890,001 | 90,112,427 | 7.31% |
| 2024-02-05 | 10.53 | 10.64 | 9.66 | 9.98 | 9.48 | qfq | 8,814,116 | 88,479,064 | -6.29% |
| 2024-02-02 | 11.30 | 11.35 | 10.25 | 10.65 | 10.12 | qfq | 5,761,055 | 62,465,820 | -5.16% |
| 2024-02-01 | 11.30 | 11.44 | 10.94 | 11.23 | 10.67 | qfq | 4,452,160 | 49,825,186 | -0.88% |
| 2024-01-31 | 11.84 | 11.96 | 11.31 | 11.33 | 10.76 | qfq | 4,250,391 | 49,106,281 | -4.95% |
| 2024-01-30 | 12.26 | 12.37 | 11.90 | 11.92 | 11.32 | qfq | 3,177,150 | 38,516,048 | -2.69% |
| 2024-01-29 | 12.47 | 12.62 | 12.20 | 12.25 | 11.64 | qfq | 3,160,860 | 39,008,146 | -1.69% |
| 2024-01-26 | 12.66 | 12.86 | 12.40 | 12.46 | 11.84 | qfq | 4,153,255 | 52,272,212 | -2.12% |
| 2024-01-25 | 12.09 | 12.76 | 12.00 | 12.73 | 12.09 | qfq | 5,155,686 | 64,195,646 | 5.38% |
| 2024-01-24 | 11.91 | 12.09 | 11.58 | 12.08 | 11.47 | qfq | 4,095,497 | 48,604,586 | 2.11% |
| 2024-01-23 | 11.73 | 11.96 | 11.66 | 11.83 | 11.24 | qfq | 4,292,213 | 50,698,395 | 0.25% |
| 2024-01-22 | 12.53 | 12.62 | 11.78 | 11.80 | 11.21 | qfq | 4,604,737 | 56,162,387 | -5.83% |
| 2024-01-19 | 12.60 | 12.81 | 12.50 | 12.53 | 11.90 | qfq | 4,009,635 | 50,674,521 | -1.03% |
| 2024-01-18 | 12.70 | 12.77 | 12.28 | 12.66 | 12.03 | qfq | 5,683,840 | 70,859,610 | -0.71% |
| 2024-01-17 | 13.13 | 13.17 | 12.75 | 12.75 | 12.11 | qfq | 3,098,800 | 40,150,673 | -2.89% |
| 2024-01-16 | 13.35 | 13.42 | 12.91 | 13.13 | 12.47 | qfq | 6,318,773 | 82,949,315 | -1.72% |
| 2024-01-15 | 13.65 | 13.65 | 13.27 | 13.36 | 12.69 | qfq | 5,510,628 | 73,836,339 | -2.05% |
| 2024-01-12 | 13.80 | 14.09 | 13.61 | 13.64 | 12.96 | qfq | 5,349,155 | 74,061,033 | -1.37% |
| 2024-01-11 | 13.84 | 13.97 | 13.71 | 13.83 | 13.14 | qfq | 3,495,800 | 48,353,831 | 0.22% |
| 2024-01-10 | 13.88 | 14.03 | 13.62 | 13.80 | 13.11 | qfq | 2,361,220 | 32,620,850 | -0.79% |
| 2024-01-09 | 13.61 | 14.04 | 13.59 | 13.91 | 13.21 | qfq | 5,728,040 | 79,198,103 | 2.35% |
| 2024-01-08 | 14.23 | 14.24 | 13.55 | 13.59 | 12.91 | qfq | 7,676,837 | 105,364,636 | -4.43% |
| 2024-01-05 | 14.64 | 14.64 | 14.19 | 14.22 | 13.51 | qfq | 4,029,986 | 58,044,896 | -3.07% |
| 2024-01-04 | 14.84 | 14.84 | 14.58 | 14.67 | 13.93 | qfq | 3,589,800 | 52,582,290 | -0.74% |
| 2024-01-03 | 14.95 | 15.01 | 14.67 | 14.78 | 14.04 | qfq | 3,709,470 | 54,959,740 | -1.14% |
| 2024-01-02 | 15.00 | 15.16 | 14.87 | 14.95 | 14.20 | qfq | 4,571,370 | 68,611,709 | -0.40% |
| 2023-12-29 | 14.84 | 15.12 | 14.81 | 15.01 | 14.26 | qfq | 6,806,400 | 101,977,422 | 1.28% |
| 2023-12-28 | 14.37 | 14.94 | 14.21 | 14.82 | 14.08 | qfq | 5,215,700 | 76,678,192 | 3.13% |
| 2023-12-27 | 14.25 | 14.41 | 14.12 | 14.37 | 13.65 | qfq | 2,640,177 | 37,651,362 | 0.63% |
| 2023-12-26 | 14.37 | 14.37 | 14.14 | 14.28 | 13.56 | qfq | 2,630,300 | 37,426,640 | -0.21% |
| 2023-12-25 | 14.27 | 14.37 | 14.12 | 14.31 | 13.59 | qfq | 3,009,400 | 42,964,402 | 1.35% |
| 2023-12-22 | 14.44 | 14.44 | 14.06 | 14.12 | 13.41 | qfq | 3,580,059 | 50,926,390 | -2.22% |
| 2023-12-21 | 14.30 | 14.54 | 14.15 | 14.44 | 13.72 | qfq | 2,875,175 | 41,220,284 | 0.14% |
| 2023-12-20 | 14.62 | 14.77 | 14.41 | 14.42 | 13.70 | qfq | 3,109,600 | 45,174,989 | -1.57% |
| 2023-12-19 | 14.67 | 14.75 | 14.46 | 14.65 | 13.92 | qfq | 3,654,000 | 53,351,743 | -0.20% |
| 2023-12-18 | 14.83 | 15.10 | 14.63 | 14.68 | 13.94 | qfq | 5,849,793 | 86,928,343 | -0.41% |
| 2023-12-15 | 15.06 | 15.10 | 14.69 | 14.74 | 14.00 | qfq | 8,057,193 | 119,464,730 | -2.45% |
| 2023-12-14 | 14.91 | 15.36 | 14.75 | 15.11 | 14.35 | qfq | 9,298,568 | 140,435,344 | 2.03% |
| 2023-12-13 | 14.44 | 15.09 | 14.39 | 14.81 | 14.07 | qfq | 8,807,992 | 130,635,002 | 2.00% |
| 2023-12-12 | 14.29 | 14.64 | 14.25 | 14.52 | 13.79 | qfq | 5,156,241 | 74,500,873 | 1.11% |
| 2023-12-11 | 14.04 | 14.38 | 13.93 | 14.36 | 13.64 | qfq | 3,763,400 | 53,210,126 | 1.77% |
| 2023-12-08 | 14.30 | 14.39 | 14.09 | 14.11 | 13.40 | qfq | 3,309,798 | 47,008,272 | -1.40% |
| 2023-12-07 | 14.33 | 14.43 | 14.14 | 14.31 | 13.59 | qfq | 3,060,972 | 43,671,214 | -0.35% |
| 2023-12-06 | 14.35 | 14.54 | 14.31 | 14.36 | 13.64 | qfq | 3,461,391 | 49,910,753 | 0.07% |
| 2023-12-05 | 14.77 | 14.77 | 14.35 | 14.35 | 13.63 | qfq | 4,091,400 | 59,425,071 | -2.84% |
| 2023-12-04 | 14.76 | 14.96 | 14.66 | 14.77 | 14.03 | qfq | 4,068,788 | 60,162,319 | 0.00% |
| 2023-12-01 | 14.75 | 14.81 | 14.65 | 14.77 | 14.03 | qfq | 2,910,728 | 42,849,086 | 0.07% |
| 2023-11-30 | 14.85 | 14.96 | 14.64 | 14.76 | 14.02 | qfq | 2,784,600 | 41,089,193 | -1.20% |
| 2023-11-29 | 14.82 | 15.04 | 14.82 | 14.94 | 14.19 | qfq | 3,471,460 | 51,900,069 | 0.47% |
| 2023-11-28 | 14.71 | 14.88 | 14.59 | 14.87 | 14.12 | qfq | 2,973,957 | 43,999,443 | 1.09% |
| 2023-11-27 | 14.65 | 14.78 | 14.57 | 14.71 | 13.97 | qfq | 3,604,157 | 52,907,724 | 0.41% |
| 2023-11-24 | 14.98 | 14.98 | 14.63 | 14.65 | 13.92 | qfq | 4,526,180 | 66,738,514 | -2.79% |
| 2023-11-23 | 14.96 | 15.08 | 14.74 | 15.07 | 14.31 | qfq | 4,723,102 | 70,658,161 | 2.17% |
| 2023-11-22 | 15.02 | 15.05 | 14.72 | 14.75 | 14.01 | qfq | 3,063,602 | 45,515,085 | -1.86% |
| 2023-11-21 | 15.15 | 15.20 | 14.95 | 15.03 | 14.28 | qfq | 2,789,802 | 41,967,250 | -0.40% |
| 2023-11-20 | 14.88 | 15.12 | 14.78 | 15.09 | 14.33 | qfq | 3,862,600 | 57,884,734 | 1.96% |
| 2023-11-17 | 14.80 | 14.92 | 14.68 | 14.80 | 14.06 | qfq | 3,937,829 | 58,250,477 | -0.34% |
| 2023-11-16 | 14.96 | 15.03 | 14.81 | 14.85 | 14.11 | qfq | 3,667,500 | 54,630,626 | -1.20% |
| 2023-11-15 | 15.06 | 15.25 | 14.99 | 15.03 | 14.28 | qfq | 3,850,400 | 58,045,902 | 0.07% |
| 2023-11-14 | 15.15 | 15.19 | 14.87 | 15.02 | 14.27 | qfq | 4,022,029 | 60,310,804 | -0.92% |
| 2023-11-13 | 15.00 | 15.25 | 15.00 | 15.16 | 14.40 | qfq | 5,212,210 | 78,793,989 | 0.93% |
| 2023-11-10 | 14.86 | 15.13 | 14.82 | 15.02 | 14.27 | qfq | 4,408,514 | 66,116,147 | 0.60% |
| 2023-11-09 | 14.70 | 15.03 | 14.65 | 14.93 | 14.18 | qfq | 5,321,894 | 79,268,571 | 1.43% |
| 2023-11-08 | 14.64 | 14.74 | 14.54 | 14.72 | 13.98 | qfq | 4,158,860 | 61,064,076 | 1.03% |
| 2023-11-07 | 14.73 | 14.77 | 14.57 | 14.57 | 13.84 | qfq | 4,350,475 | 63,700,714 | -0.82% |
| 2023-11-06 | 14.65 | 14.77 | 14.55 | 14.69 | 13.95 | qfq | 4,304,679 | 63,152,015 | 0.96% |
| 2023-11-03 | 14.17 | 14.67 | 14.17 | 14.55 | 13.82 | qfq | 6,388,390 | 92,826,962 | 2.54% |
| 2023-11-02 | 14.26 | 14.62 | 14.18 | 14.19 | 13.48 | qfq | 3,739,128 | 53,672,430 | -0.91% |
| 2023-11-01 | 14.07 | 14.38 | 14.00 | 14.32 | 13.60 | qfq | 5,377,229 | 76,311,629 | 1.78% |
| 2023-10-31 | 14.40 | 14.45 | 13.94 | 14.07 | 13.36 | qfq | 7,542,419 | 106,301,835 | -2.02% |
| 2023-10-30 | 14.43 | 14.61 | 14.27 | 14.36 | 13.64 | qfq | 6,930,110 | 99,777,747 | -1.37% |
| 2023-10-27 | 14.21 | 14.78 | 14.12 | 14.56 | 13.83 | qfq | 8,749,104 | 126,810,586 | 3.19% |
| 2023-10-26 | 13.78 | 14.13 | 13.63 | 14.11 | 13.40 | qfq | 3,496,260 | 48,589,532 | 1.58% |
| 2023-10-25 | 13.71 | 14.05 | 13.71 | 13.89 | 13.19 | qfq | 2,984,785 | 41,545,053 | 1.31% |
| 2023-10-24 | 13.57 | 13.91 | 13.49 | 13.71 | 13.02 | qfq | 3,765,046 | 51,640,455 | 1.03% |
| 2023-10-23 | 13.63 | 13.74 | 13.51 | 13.57 | 12.89 | qfq | 3,688,082 | 50,225,233 | -1.45% |
| 2023-10-20 | 14.16 | 14.35 | 13.70 | 13.77 | 13.08 | qfq | 6,649,850 | 92,816,625 | -3.30% |
| 2023-10-19 | 14.30 | 14.60 | 14.10 | 14.24 | 13.53 | qfq | 8,125,243 | 116,731,670 | 1.71% |
| 2023-10-18 | 14.50 | 14.50 | 14.00 | 14.00 | 13.30 | qfq | 4,562,677 | 64,528,773 | -3.78% |
| 2023-10-17 | 14.83 | 14.95 | 14.10 | 14.55 | 13.82 | qfq | 9,290,459 | 134,173,288 | -2.48% |
| 2023-10-16 | 14.80 | 15.01 | 14.50 | 14.92 | 14.17 | qfq | 7,784,054 | 115,466,712 | 0.74% |
| 2023-10-13 | 15.12 | 15.12 | 14.55 | 14.81 | 14.07 | qfq | 8,003,127 | 118,068,914 | -2.82% |
| 2023-10-12 | 14.77 | 15.30 | 14.68 | 15.24 | 14.48 | qfq | 7,140,700 | 107,443,330 | 3.25% |
| 2023-10-11 | 14.73 | 14.93 | 14.66 | 14.76 | 14.02 | qfq | 2,481,099 | 36,715,813 | 0.20% |
| 2023-10-10 | 14.62 | 14.76 | 14.60 | 14.73 | 13.99 | qfq | 2,268,315 | 33,356,790 | 0.89% |
| 2023-10-09 | 14.94 | 14.94 | 14.52 | 14.60 | 13.87 | qfq | 3,083,581 | 45,129,985 | -2.01% |
| 2023-09-28 | 14.75 | 14.95 | 14.70 | 14.90 | 14.15 | qfq | 2,494,600 | 37,104,069 | 1.02% |
| 2023-09-27 | 14.49 | 14.81 | 14.45 | 14.75 | 14.01 | qfq | 4,097,000 | 60,216,731 | 1.72% |
| 2023-09-26 | 14.53 | 14.64 | 14.43 | 14.50 | 13.77 | qfq | 2,020,300 | 29,348,127 | 0.00% |
| 2023-09-25 | 14.79 | 14.79 | 14.43 | 14.50 | 13.77 | qfq | 2,532,014 | 36,813,154 | -1.63% |
| 2023-09-22 | 14.39 | 14.77 | 14.31 | 14.74 | 14.00 | qfq | 3,392,308 | 49,534,134 | 2.15% |
| 2023-09-21 | 14.58 | 14.67 | 14.40 | 14.43 | 13.71 | qfq | 3,074,566 | 44,555,704 | -1.50% |
| 2023-09-20 | 14.74 | 14.85 | 14.62 | 14.65 | 13.92 | qfq | 2,843,224 | 41,878,776 | -1.08% |
| 2023-09-19 | 15.02 | 15.02 | 14.77 | 14.81 | 14.07 | qfq | 2,315,100 | 34,339,929 | -1.40% |
| 2023-09-18 | 14.90 | 15.10 | 14.80 | 15.02 | 14.27 | qfq | 2,510,356 | 37,645,741 | 0.81% |
| 2023-09-15 | 14.85 | 15.10 | 14.72 | 14.90 | 14.15 | qfq | 2,539,166 | 37,835,722 | 0.40% |
| 2023-09-14 | 15.01 | 15.05 | 14.78 | 14.84 | 14.10 | qfq | 2,403,563 | 35,711,959 | -1.46% |
| 2023-09-13 | 15.20 | 15.21 | 14.94 | 15.06 | 14.31 | qfq | 2,813,623 | 42,336,367 | -1.18% |
| 2023-09-12 | 15.27 | 15.36 | 15.20 | 15.24 | 14.48 | qfq | 1,807,900 | 27,599,192 | -0.26% |
| 2023-09-11 | 15.03 | 15.35 | 14.94 | 15.28 | 14.51 | qfq | 4,344,795 | 65,808,519 | 1.26% |
| 2023-09-08 | 15.03 | 15.16 | 14.95 | 15.09 | 14.33 | qfq | 2,314,600 | 34,903,830 | 0.13% |
| 2023-09-07 | 15.35 | 15.44 | 15.05 | 15.07 | 14.31 | qfq | 3,964,244 | 60,263,517 | -2.52% |
| 2023-09-06 | 15.23 | 15.47 | 15.13 | 15.46 | 14.69 | qfq | 3,889,536 | 59,612,215 | 1.44% |
| 2023-09-05 | 15.38 | 15.46 | 15.16 | 15.24 | 14.48 | qfq | 4,098,687 | 62,553,720 | -1.04% |
| 2023-09-04 | 15.26 | 15.47 | 15.08 | 15.40 | 14.63 | qfq | 6,453,891 | 98,879,672 | 2.12% |
| 2023-09-01 | 14.92 | 15.11 | 14.87 | 15.08 | 14.32 | qfq | 3,392,687 | 50,936,646 | 1.34% |
| 2023-08-31 | 15.00 | 15.12 | 14.84 | 14.88 | 14.13 | qfq | 4,004,507 | 59,840,796 | -1.33% |
| 2023-08-30 | 15.18 | 15.45 | 15.02 | 15.08 | 14.32 | qfq | 5,294,635 | 80,394,878 | -0.53% |
| 2023-08-29 | 14.44 | 15.21 | 14.38 | 15.16 | 14.40 | qfq | 8,192,928 | 122,465,954 | 3.91% |
| 2023-08-28 | 15.65 | 15.65 | 14.43 | 14.59 | 13.86 | qfq | 11,055,779 | 165,642,030 | -2.21% |
| 2023-08-25 | 15.42 | 15.78 | 14.90 | 14.92 | 14.17 | qfq | 9,472,901 | 145,814,161 | -1.91% |
| 2023-08-24 | 15.02 | 15.32 | 15.01 | 15.21 | 14.45 | qfq | 3,878,968 | 58,743,108 | 0.86% |
| 2023-08-23 | 15.23 | 15.43 | 15.08 | 15.08 | 14.32 | qfq | 4,006,383 | 61,031,492 | -0.98% |
| 2023-08-22 | 15.32 | 15.49 | 14.89 | 15.23 | 14.47 | qfq | 4,549,526 | 68,714,463 | -0.52% |
| 2023-08-21 | 15.42 | 15.58 | 15.31 | 15.31 | 14.54 | qfq | 2,355,382 | 36,391,218 | -0.78% |
| 2023-08-18 | 15.63 | 15.80 | 15.41 | 15.43 | 14.66 | qfq | 3,732,369 | 58,257,062 | -1.09% |
| 2023-08-17 | 15.59 | 15.65 | 15.28 | 15.60 | 14.82 | qfq | 2,691,038 | 41,623,861 | 0.39% |
| 2023-08-16 | 15.50 | 15.71 | 15.50 | 15.54 | 14.76 | qfq | 2,295,716 | 35,820,324 | -0.38% |
| 2023-08-15 | 15.78 | 15.93 | 15.54 | 15.60 | 14.82 | qfq | 3,502,907 | 54,871,866 | -1.64% |
| 2023-08-14 | 15.83 | 15.95 | 15.57 | 15.86 | 15.07 | qfq | 4,132,958 | 65,056,413 | -0.56% |
| 2023-08-11 | 16.20 | 16.29 | 15.91 | 15.95 | 15.15 | qfq | 3,689,000 | 59,281,015 | -1.48% |
| 2023-08-10 | 16.23 | 16.24 | 16.17 | 16.19 | 15.38 | qfq | 2,002,256 | 32,430,796 | -0.06% |
| 2023-08-09 | 16.30 | 16.30 | 16.16 | 16.20 | 15.39 | qfq | 1,732,457 | 28,091,502 | -0.25% |
| 2023-08-08 | 16.23 | 16.33 | 16.16 | 16.24 | 15.43 | qfq | 2,280,600 | 37,055,643 | -0.06% |
| 2023-08-07 | 16.38 | 16.42 | 16.16 | 16.25 | 15.44 | qfq | 3,399,847 | 55,155,153 | -0.73% |
| 2023-08-04 | 16.45 | 16.56 | 16.36 | 16.37 | 15.55 | qfq | 3,266,145 | 53,597,756 | -0.43% |
| 2023-08-03 | 16.33 | 16.54 | 16.22 | 16.44 | 15.62 | qfq | 4,357,380 | 71,500,970 | 0.74% |
| 2023-08-02 | 16.35 | 16.40 | 16.26 | 16.32 | 15.50 | qfq | 2,936,448 | 47,920,589 | -0.43% |
| 2023-08-01 | 16.36 | 16.44 | 16.29 | 16.39 | 15.57 | qfq | 3,169,573 | 51,872,699 | 0.18% |
| 2023-07-31 | 16.35 | 16.45 | 16.31 | 16.36 | 15.54 | qfq | 5,073,070 | 83,119,396 | 0.06% |
| 2023-07-28 | 16.16 | 16.37 | 16.02 | 16.35 | 15.53 | qfq | 3,918,160 | 63,614,793 | 0.99% |
| 2023-07-27 | 16.25 | 16.41 | 16.17 | 16.19 | 15.38 | qfq | 3,355,311 | 54,620,611 | -0.61% |
| 2023-07-26 | 16.35 | 16.39 | 16.20 | 16.29 | 15.47 | qfq | 3,518,357 | 57,309,928 | -0.37% |
| 2023-07-25 | 15.99 | 16.35 | 15.96 | 16.35 | 15.53 | qfq | 6,606,120 | 107,007,741 | 2.96% |
| 2023-07-24 | 16.09 | 16.09 | 15.71 | 15.88 | 15.08 | qfq | 6,671,419 | 105,817,089 | -1.61% |
| 2023-07-21 | 16.05 | 16.26 | 16.02 | 16.14 | 15.33 | qfq | 3,339,304 | 53,887,753 | -0.19% |
| 2023-07-20 | 16.10 | 16.44 | 16.00 | 16.17 | 15.36 | qfq | 5,044,469 | 81,891,313 | 0.43% |
| 2023-07-19 | 16.14 | 16.24 | 16.06 | 16.10 | 15.29 | qfq | 3,779,245 | 60,921,214 | -0.56% |
| 2023-07-18 | 16.35 | 16.40 | 16.17 | 16.19 | 15.38 | qfq | 5,153,661 | 83,613,614 | -1.22% |