RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
京北方002987.SZ
最近收盘价9.502026-07-17
最近交易日2026-07-17
成交量（股）11,911,805
成交额（元）115,391,973
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-13 | 2026-05-20 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-16 | bonus_share | — | — | 0.4 | — | 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 | 9.84 | 9.96 | 9.46 | 9.50 | 9.50 | qfq | 11,911,805 | 115,391,973 | -3.75% |
| 2026-07-16 | 9.65 | 9.93 | 9.57 | 9.87 | 9.87 | qfq | 12,505,769 | 122,812,101 | 2.17% |
| 2026-07-15 | 9.42 | 9.83 | 9.36 | 9.66 | 9.66 | qfq | 11,169,761 | 107,743,883 | 2.55% |
| 2026-07-14 | 9.37 | 9.45 | 9.22 | 9.42 | 9.42 | qfq | 9,375,905 | 87,438,657 | 0.43% |
| 2026-07-13 | 9.70 | 9.78 | 9.34 | 9.38 | 9.38 | qfq | 11,755,641 | 111,244,278 | -3.30% |
| 2026-07-10 | 9.50 | 9.94 | 9.38 | 9.70 | 9.70 | qfq | 14,992,053 | 146,129,090 | 1.36% |
| 2026-07-09 | 9.62 | 9.72 | 9.46 | 9.57 | 9.57 | qfq | 10,517,662 | 100,512,279 | -1.03% |
| 2026-07-08 | 9.48 | 9.72 | 9.44 | 9.67 | 9.67 | qfq | 10,576,001 | 101,530,863 | 2.11% |
| 2026-07-07 | 9.68 | 9.70 | 9.44 | 9.47 | 9.47 | qfq | 8,203,988 | 78,311,300 | -2.47% |
| 2026-07-06 | 9.94 | 9.99 | 9.67 | 9.71 | 9.71 | qfq | 10,668,741 | 104,441,168 | -2.51% |
| 2026-07-03 | 9.83 | 10.06 | 9.82 | 9.96 | 9.96 | qfq | 10,472,671 | 104,206,004 | 1.74% |
| 2026-07-02 | 9.91 | 10.08 | 9.77 | 9.79 | 9.79 | qfq | 12,323,101 | 121,985,780 | -1.11% |
| 2026-07-01 | 9.73 | 10.02 | 9.59 | 9.90 | 9.90 | qfq | 13,502,318 | 132,979,863 | 1.75% |
| 2026-06-30 | 9.71 | 9.88 | 9.66 | 9.73 | 9.73 | qfq | 10,124,760 | 98,734,984 | 0.10% |
| 2026-06-29 | 10.03 | 10.23 | 9.71 | 9.72 | 9.72 | qfq | 13,003,533 | 128,395,904 | -1.42% |
| 2026-06-26 | 10.26 | 10.30 | 9.85 | 9.86 | 9.86 | qfq | 14,040,685 | 140,253,673 | -4.73% |
| 2026-06-25 | 10.57 | 10.67 | 10.27 | 10.35 | 10.35 | qfq | 12,662,116 | 131,688,497 | -2.54% |
| 2026-06-24 | 11.25 | 11.25 | 10.47 | 10.62 | 10.62 | qfq | 20,142,729 | 215,665,738 | -5.60% |
| 2026-06-23 | 11.46 | 11.73 | 11.15 | 11.25 | 11.25 | qfq | 16,500,478 | 188,861,927 | -2.51% |
| 2026-06-22 | 11.11 | 11.59 | 10.84 | 11.54 | 11.54 | qfq | 20,940,259 | 234,433,061 | 3.04% |
| 2026-06-18 | 11.42 | 11.48 | 11.00 | 11.20 | 11.20 | qfq | 16,849,547 | 188,444,429 | -2.44% |
| 2026-06-17 | 11.62 | 11.84 | 11.28 | 11.48 | 11.48 | qfq | 16,386,826 | 188,324,582 | -1.12% |
| 2026-06-16 | 11.51 | 11.66 | 11.32 | 11.61 | 11.61 | qfq | 12,910,674 | 148,761,925 | -0.17% |
| 2026-06-15 | 11.50 | 11.90 | 11.42 | 11.63 | 11.63 | qfq | 18,308,128 | 212,477,037 | 1.31% |
| 2026-06-12 | 11.62 | 11.66 | 11.17 | 11.48 | 11.48 | qfq | 17,810,983 | 203,822,219 | 0.61% |
| 2026-06-11 | 11.88 | 11.99 | 11.23 | 11.41 | 11.41 | qfq | 20,496,722 | 234,470,290 | -4.84% |
| 2026-06-10 | 11.93 | 12.50 | 11.85 | 11.99 | 11.99 | qfq | 25,765,025 | 312,832,295 | -0.50% |
| 2026-06-09 | 12.40 | 12.50 | 11.81 | 12.05 | 12.05 | qfq | 31,283,444 | 377,120,411 | -3.45% |
| 2026-06-08 | 12.00 | 12.67 | 11.99 | 12.48 | 12.48 | qfq | 48,087,041 | 594,807,645 | 1.71% |
| 2026-06-05 | 11.20 | 12.28 | 11.18 | 12.27 | 12.27 | qfq | 39,661,673 | 478,697,375 | 9.95% |
| 2026-06-04 | 11.33 | 11.44 | 11.10 | 11.16 | 11.16 | qfq | 8,407,203 | 94,462,329 | -2.45% |
| 2026-06-03 | 11.60 | 11.67 | 11.35 | 11.44 | 11.44 | qfq | 8,825,717 | 101,317,864 | -1.55% |
| 2026-06-02 | 11.87 | 11.92 | 11.58 | 11.62 | 11.62 | qfq | 8,617,503 | 100,636,527 | -1.78% |
| 2026-06-01 | 11.42 | 11.95 | 11.40 | 11.83 | 11.83 | qfq | 12,191,595 | 143,627,198 | 3.32% |
| 2026-05-29 | 11.80 | 11.90 | 11.41 | 11.45 | 11.45 | qfq | 10,183,213 | 117,803,120 | -2.97% |
| 2026-05-28 | 11.91 | 11.97 | 11.54 | 11.80 | 11.80 | qfq | 11,594,493 | 136,142,676 | -1.42% |
| 2026-05-27 | 12.46 | 12.55 | 11.92 | 11.97 | 11.97 | qfq | 12,424,291 | 150,520,752 | -4.47% |
| 2026-05-26 | 12.30 | 12.70 | 12.19 | 12.53 | 12.53 | qfq | 11,541,886 | 143,910,263 | 1.54% |
| 2026-05-25 | 12.38 | 12.58 | 12.22 | 12.34 | 12.34 | qfq | 8,701,156 | 107,868,516 | -0.56% |
| 2026-05-22 | 12.61 | 12.68 | 12.25 | 12.41 | 12.41 | qfq | 11,115,121 | 137,618,367 | -1.12% |
| 2026-05-21 | 12.69 | 12.98 | 12.51 | 12.55 | 12.55 | qfq | 14,035,098 | 179,394,144 | -0.63% |
| 2026-05-20 | 12.58 | 12.67 | 12.46 | 12.63 | 12.63 | qfq | 10,321,364 | 129,887,803 | -17.45% |
| 2026-05-19 | 15.12 | 15.32 | 15.04 | 15.30 | 12.57 | qfq | 8,627,291 | 131,117,562 | 1.19% |
| 2026-05-18 | 15.15 | 15.26 | 15.01 | 15.12 | 12.43 | qfq | 6,993,500 | 105,795,269 | -0.33% |
| 2026-05-15 | 15.12 | 15.48 | 15.07 | 15.17 | 12.47 | qfq | 8,579,257 | 130,649,220 | 0.33% |
| 2026-05-14 | 15.49 | 15.53 | 15.12 | 15.12 | 12.43 | qfq | 9,768,101 | 148,682,397 | -2.33% |
| 2026-05-13 | 15.31 | 15.54 | 15.16 | 15.48 | 12.72 | qfq | 6,885,995 | 105,801,232 | 1.78% |
| 2026-05-12 | 15.51 | 15.52 | 15.20 | 15.21 | 12.50 | qfq | 9,049,067 | 138,433,853 | -1.81% |
| 2026-05-11 | 15.74 | 15.80 | 15.41 | 15.49 | 12.73 | qfq | 13,162,833 | 204,856,503 | -1.90% |
| 2026-05-08 | 15.58 | 15.87 | 15.53 | 15.79 | 12.98 | qfq | 9,834,646 | 154,930,278 | 1.02% |
| 2026-05-07 | 15.25 | 15.99 | 15.25 | 15.63 | 12.85 | qfq | 9,264,516 | 145,382,723 | 2.49% |
| 2026-05-06 | 14.99 | 15.38 | 14.98 | 15.25 | 12.53 | qfq | 10,668,492 | 162,936,480 | 1.80% |
| 2026-04-30 | 14.97 | 15.12 | 14.86 | 14.98 | 12.31 | qfq | 7,179,441 | 107,468,275 | -0.20% |
| 2026-04-29 | 14.87 | 15.05 | 14.84 | 15.01 | 12.34 | qfq | 7,917,741 | 118,596,183 | 1.15% |
| 2026-04-28 | 15.77 | 15.77 | 14.63 | 14.84 | 12.20 | qfq | 20,975,632 | 312,365,962 | -7.54% |
| 2026-04-27 | 16.00 | 16.17 | 15.84 | 16.05 | 13.19 | qfq | 6,883,313 | 110,359,537 | -0.31% |
| 2026-04-24 | 16.27 | 16.36 | 15.93 | 16.10 | 13.23 | qfq | 8,633,162 | 138,733,969 | -1.53% |
| 2026-04-23 | 16.61 | 16.64 | 16.25 | 16.35 | 13.44 | qfq | 7,575,554 | 124,033,913 | -1.74% |
| 2026-04-22 | 16.26 | 16.65 | 16.18 | 16.64 | 13.68 | qfq | 7,892,153 | 130,167,163 | 1.84% |
| 2026-04-21 | 16.60 | 16.65 | 16.25 | 16.34 | 13.43 | qfq | 8,670,171 | 141,717,276 | -1.74% |
| 2026-04-20 | 16.66 | 16.71 | 16.60 | 16.63 | 13.67 | qfq | 8,444,765 | 140,605,995 | -0.18% |
| 2026-04-17 | 16.63 | 16.74 | 16.57 | 16.66 | 13.69 | qfq | 6,462,737 | 107,702,473 | -0.24% |
| 2026-04-16 | 16.65 | 16.73 | 16.58 | 16.70 | 13.73 | qfq | 6,727,569 | 112,213,034 | 0.72% |
| 2026-04-15 | 16.81 | 16.85 | 16.54 | 16.58 | 13.63 | qfq | 8,043,441 | 134,022,112 | -1.01% |
| 2026-04-14 | 16.88 | 16.90 | 16.59 | 16.75 | 13.77 | qfq | 7,980,500 | 133,323,363 | 0.36% |
| 2026-04-13 | 16.50 | 16.73 | 16.40 | 16.69 | 13.72 | qfq | 10,692,163 | 177,675,930 | -1.01% |
| 2026-04-10 | 16.49 | 17.14 | 16.42 | 16.86 | 13.86 | qfq | 20,193,628 | 340,426,401 | 2.99% |
| 2026-04-09 | 16.59 | 16.63 | 16.30 | 16.37 | 13.45 | qfq | 9,734,687 | 159,854,097 | -2.33% |
| 2026-04-08 | 16.51 | 16.79 | 16.48 | 16.76 | 13.77 | qfq | 12,291,356 | 204,682,805 | 2.44% |
| 2026-04-07 | 16.15 | 16.56 | 16.06 | 16.36 | 13.45 | qfq | 9,433,605 | 154,553,396 | 1.87% |
| 2026-04-03 | 16.58 | 16.74 | 16.04 | 16.06 | 13.20 | qfq | 6,710,182 | 109,210,680 | -0.37% |
| 2026-04-02 | 16.40 | 16.40 | 16.02 | 16.12 | 13.25 | qfq | 4,453,877 | 72,181,685 | -2.13% |
| 2026-04-01 | 16.46 | 16.54 | 16.38 | 16.47 | 13.54 | qfq | 5,917,118 | 97,318,761 | 1.17% |
| 2026-03-31 | 16.26 | 16.50 | 16.21 | 16.28 | 13.38 | qfq | 5,637,390 | 92,185,506 | -0.06% |
| 2026-03-30 | 16.09 | 16.31 | 15.94 | 16.29 | 13.39 | qfq | 5,730,507 | 92,590,322 | 0.12% |
| 2026-03-27 | 15.81 | 16.35 | 15.78 | 16.27 | 13.37 | qfq | 7,531,463 | 121,886,048 | 1.50% |
| 2026-03-26 | 16.39 | 16.45 | 15.99 | 16.03 | 13.17 | qfq | 6,508,291 | 105,274,952 | -2.43% |
| 2026-03-25 | 16.34 | 16.56 | 16.30 | 16.43 | 13.50 | qfq | 8,107,396 | 133,252,401 | 0.37% |
| 2026-03-24 | 16.30 | 16.40 | 16.00 | 16.37 | 13.45 | qfq | 8,315,272 | 134,945,764 | 2.18% |
| 2026-03-23 | 16.57 | 16.67 | 15.91 | 16.02 | 13.17 | qfq | 13,178,624 | 214,793,897 | -4.76% |
| 2026-03-20 | 17.53 | 17.62 | 16.80 | 16.82 | 13.82 | qfq | 11,503,341 | 197,147,881 | -3.89% |
| 2026-03-19 | 17.48 | 17.77 | 17.38 | 17.50 | 14.38 | qfq | 8,797,745 | 154,347,688 | -1.30% |
| 2026-03-18 | 17.88 | 17.98 | 17.56 | 17.73 | 14.57 | qfq | 9,333,329 | 165,110,670 | -1.01% |
| 2026-03-17 | 18.19 | 18.32 | 17.88 | 17.91 | 14.72 | qfq | 14,619,328 | 263,845,762 | -2.61% |
| 2026-03-16 | 18.13 | 18.59 | 18.11 | 18.39 | 15.11 | qfq | 22,916,175 | 420,809,699 | 4.07% |
| 2026-03-13 | 18.15 | 18.17 | 17.60 | 17.67 | 14.52 | qfq | 12,659,798 | 224,867,727 | -3.28% |
| 2026-03-12 | 18.00 | 18.40 | 17.96 | 18.27 | 15.02 | qfq | 13,507,935 | 246,524,418 | 1.33% |
| 2026-03-11 | 18.02 | 18.20 | 17.99 | 18.03 | 14.82 | qfq | 6,572,502 | 118,786,122 | -0.33% |
| 2026-03-10 | 18.20 | 18.38 | 17.91 | 18.09 | 14.87 | qfq | 9,402,532 | 170,077,828 | 0.22% |
| 2026-03-09 | 18.00 | 18.18 | 17.63 | 18.05 | 14.84 | qfq | 10,116,907 | 180,748,527 | -0.93% |
| 2026-03-06 | 17.88 | 18.30 | 17.85 | 18.22 | 14.97 | qfq | 7,166,804 | 129,945,261 | 1.45% |
| 2026-03-05 | 17.99 | 18.22 | 17.80 | 17.96 | 14.76 | qfq | 11,326,831 | 204,380,701 | 2.34% |
| 2026-03-04 | 17.82 | 18.06 | 17.44 | 17.55 | 14.42 | qfq | 12,087,043 | 213,766,949 | -2.50% |
| 2026-03-03 | 18.43 | 18.69 | 17.97 | 18.00 | 14.79 | qfq | 13,811,366 | 253,198,089 | -2.28% |
| 2026-03-02 | 19.03 | 19.04 | 18.19 | 18.42 | 15.14 | qfq | 21,631,895 | 400,278,616 | -4.95% |
| 2026-02-27 | 19.05 | 19.54 | 19.05 | 19.38 | 15.93 | qfq | 13,178,790 | 255,135,612 | 1.36% |
| 2026-02-26 | 19.63 | 19.78 | 19.07 | 19.12 | 15.71 | qfq | 13,243,642 | 256,353,006 | -0.42% |
| 2026-02-25 | 18.96 | 19.35 | 18.90 | 19.20 | 15.78 | qfq | 9,221,113 | 177,005,433 | 1.21% |
| 2026-02-24 | 19.30 | 19.39 | 18.91 | 18.97 | 15.59 | qfq | 9,270,618 | 176,525,005 | -1.09% |
| 2026-02-13 | 19.46 | 19.63 | 19.14 | 19.18 | 15.76 | qfq | 8,297,368 | 160,629,634 | -1.34% |
| 2026-02-12 | 19.57 | 19.57 | 19.24 | 19.44 | 15.98 | qfq | 7,136,889 | 138,574,732 | -0.77% |
| 2026-02-11 | 19.57 | 19.83 | 19.44 | 19.59 | 16.10 | qfq | 8,283,226 | 162,225,073 | 0.05% |
| 2026-02-10 | 19.78 | 19.78 | 19.55 | 19.58 | 16.09 | qfq | 8,254,715 | 162,098,120 | -1.01% |
| 2026-02-09 | 19.38 | 20.15 | 19.10 | 19.78 | 16.26 | qfq | 21,649,522 | 425,904,379 | 3.72% |
| 2026-02-06 | 18.88 | 19.26 | 18.80 | 19.07 | 15.67 | qfq | 9,983,435 | 190,495,602 | 0.37% |
| 2026-02-05 | 18.90 | 19.06 | 18.78 | 19.00 | 15.62 | qfq | 9,201,373 | 174,106,256 | 0.05% |
| 2026-02-04 | 18.85 | 19.00 | 18.78 | 18.99 | 15.61 | qfq | 8,573,235 | 161,918,127 | 0.16% |
| 2026-02-03 | 18.89 | 19.00 | 18.73 | 18.96 | 15.58 | qfq | 7,765,683 | 146,846,733 | 1.01% |
| 2026-02-02 | 19.04 | 19.23 | 18.71 | 18.77 | 15.43 | qfq | 9,173,382 | 173,967,679 | -1.42% |
| 2026-01-30 | 19.35 | 19.38 | 18.90 | 19.04 | 15.65 | qfq | 10,335,047 | 197,280,025 | -1.81% |
| 2026-01-29 | 19.37 | 19.74 | 18.97 | 19.39 | 15.94 | qfq | 12,777,535 | 248,051,751 | -0.31% |
| 2026-01-28 | 19.68 | 19.74 | 19.37 | 19.45 | 15.99 | qfq | 11,468,909 | 223,469,509 | -1.07% |
| 2026-01-27 | 19.75 | 19.93 | 19.42 | 19.66 | 16.16 | qfq | 11,394,926 | 223,218,560 | -0.66% |
| 2026-01-26 | 20.30 | 20.40 | 19.58 | 19.79 | 16.27 | qfq | 20,938,188 | 415,755,857 | -3.09% |
| 2026-01-23 | 20.04 | 20.47 | 20.00 | 20.42 | 16.78 | qfq | 18,749,067 | 381,371,409 | 2.00% |
| 2026-01-22 | 20.17 | 20.29 | 19.93 | 20.02 | 16.45 | qfq | 11,960,050 | 240,258,339 | 0.35% |
| 2026-01-21 | 19.90 | 20.23 | 19.75 | 19.95 | 16.40 | qfq | 15,236,392 | 304,616,207 | -0.75% |
| 2026-01-20 | 20.85 | 20.92 | 19.93 | 20.10 | 16.52 | qfq | 22,220,267 | 450,384,057 | -3.60% |
| 2026-01-19 | 20.80 | 21.02 | 20.62 | 20.85 | 17.14 | qfq | 15,722,071 | 327,597,846 | -0.29% |
| 2026-01-16 | 21.49 | 21.60 | 20.73 | 20.91 | 17.19 | qfq | 22,608,819 | 475,167,083 | -2.38% |
| 2026-01-15 | 22.11 | 22.11 | 21.18 | 21.42 | 17.61 | qfq | 27,898,313 | 599,235,772 | -2.81% |
| 2026-01-14 | 21.22 | 22.61 | 21.22 | 22.04 | 18.11 | qfq | 60,148,298 | 1,329,319,173 | 3.28% |
| 2026-01-13 | 21.94 | 22.00 | 21.16 | 21.34 | 17.54 | qfq | 32,518,524 | 701,184,000 | -1.98% |
| 2026-01-12 | 20.99 | 22.06 | 20.80 | 21.77 | 17.89 | qfq | 43,532,394 | 933,474,870 | 4.31% |
| 2026-01-09 | 20.30 | 20.87 | 20.29 | 20.87 | 17.15 | qfq | 24,436,259 | 504,354,674 | 3.06% |
| 2026-01-08 | 20.15 | 20.49 | 20.02 | 20.25 | 16.64 | qfq | 14,968,588 | 303,520,131 | 0.35% |
| 2026-01-07 | 20.70 | 20.79 | 20.06 | 20.18 | 16.59 | qfq | 29,128,481 | 592,466,494 | -3.40% |
| 2026-01-06 | 20.49 | 21.04 | 20.45 | 20.89 | 17.17 | qfq | 26,995,784 | 561,648,439 | 1.46% |
| 2026-01-05 | 21.53 | 21.53 | 20.50 | 20.59 | 16.92 | qfq | 36,695,477 | 759,768,086 | -4.37% |
| 2025-12-31 | 20.78 | 21.80 | 20.57 | 21.53 | 17.70 | qfq | 42,302,353 | 901,982,277 | 3.51% |
| 2025-12-30 | 21.18 | 21.70 | 20.78 | 20.80 | 17.10 | qfq | 42,925,315 | 909,753,105 | 0.00% |
| 2025-12-29 | 20.22 | 21.12 | 19.94 | 20.80 | 17.10 | qfq | 40,472,141 | 834,875,372 | 1.91% |
| 2025-12-26 | 19.92 | 20.84 | 19.92 | 20.41 | 16.77 | qfq | 27,806,751 | 568,951,656 | 0.59% |
| 2025-12-25 | 19.60 | 20.48 | 19.59 | 20.29 | 16.68 | qfq | 33,350,108 | 670,580,471 | 4.70% |
| 2025-12-24 | 19.04 | 19.40 | 19.03 | 19.38 | 15.93 | qfq | 9,160,697 | 177,046,228 | 1.52% |
| 2025-12-23 | 19.35 | 19.48 | 19.05 | 19.09 | 15.69 | qfq | 11,228,479 | 214,996,069 | -1.80% |
| 2025-12-22 | 19.22 | 19.64 | 19.19 | 19.44 | 15.98 | qfq | 15,501,182 | 301,866,627 | 1.30% |
| 2025-12-19 | 18.91 | 19.34 | 18.80 | 19.19 | 15.77 | qfq | 15,426,635 | 295,478,071 | 1.64% |
| 2025-12-18 | 19.30 | 19.54 | 18.87 | 18.88 | 15.52 | qfq | 13,501,308 | 257,068,040 | -2.07% |
| 2025-12-17 | 19.20 | 19.42 | 18.59 | 19.28 | 15.85 | qfq | 24,168,121 | 458,287,065 | -0.67% |
| 2025-12-16 | 18.93 | 19.68 | 18.61 | 19.41 | 15.95 | qfq | 22,892,100 | 441,338,854 | 2.43% |
| 2025-12-15 | 18.94 | 19.25 | 18.88 | 18.95 | 15.57 | qfq | 7,241,732 | 138,128,952 | -0.52% |
| 2025-12-12 | 18.99 | 19.15 | 18.89 | 19.05 | 15.66 | qfq | 7,533,130 | 143,347,705 | 0.53% |
| 2025-12-11 | 19.13 | 19.22 | 18.89 | 18.95 | 15.57 | qfq | 7,404,097 | 140,689,494 | -0.94% |
| 2025-12-10 | 18.89 | 19.17 | 18.70 | 19.13 | 15.72 | qfq | 8,219,958 | 156,327,870 | 1.16% |
| 2025-12-09 | 19.10 | 19.19 | 18.90 | 18.91 | 15.54 | qfq | 5,817,387 | 110,645,066 | -0.94% |
| 2025-12-08 | 18.95 | 19.20 | 18.93 | 19.09 | 15.69 | qfq | 9,298,931 | 177,566,535 | 0.74% |
| 2025-12-05 | 18.66 | 19.00 | 18.53 | 18.95 | 15.57 | qfq | 9,021,609 | 169,628,600 | 1.55% |
| 2025-12-04 | 18.50 | 18.69 | 18.37 | 18.66 | 15.34 | qfq | 7,443,901 | 138,115,805 | 0.86% |
| 2025-12-03 | 18.94 | 18.98 | 18.40 | 18.50 | 15.21 | qfq | 10,432,906 | 194,118,258 | -2.12% |
| 2025-12-02 | 19.26 | 19.32 | 18.89 | 18.90 | 15.53 | qfq | 7,895,180 | 150,200,879 | -1.92% |
| 2025-12-01 | 19.23 | 19.37 | 19.10 | 19.27 | 15.84 | qfq | 7,068,977 | 136,270,933 | 0.21% |
| 2025-11-28 | 19.23 | 19.36 | 19.04 | 19.23 | 15.81 | qfq | 6,824,333 | 130,976,307 | 0.05% |
| 2025-11-27 | 19.35 | 19.49 | 19.21 | 19.22 | 15.80 | qfq | 7,317,224 | 141,543,183 | -0.67% |
| 2025-11-26 | 19.50 | 19.74 | 19.31 | 19.35 | 15.90 | qfq | 7,092,041 | 137,999,297 | -1.23% |
| 2025-11-25 | 19.46 | 19.79 | 19.45 | 19.59 | 16.10 | qfq | 8,887,475 | 174,642,508 | 0.77% |
| 2025-11-24 | 18.86 | 19.57 | 18.80 | 19.44 | 15.98 | qfq | 12,671,020 | 243,856,674 | 3.35% |
| 2025-11-21 | 19.06 | 19.39 | 18.75 | 18.81 | 15.46 | qfq | 11,017,080 | 209,257,006 | -2.29% |
| 2025-11-20 | 19.66 | 19.76 | 19.21 | 19.25 | 15.82 | qfq | 10,138,889 | 196,603,322 | -2.04% |
| 2025-11-19 | 19.78 | 19.91 | 19.51 | 19.65 | 16.15 | qfq | 9,804,271 | 192,762,847 | -0.56% |
| 2025-11-18 | 19.63 | 19.91 | 19.50 | 19.76 | 16.24 | qfq | 7,856,447 | 154,984,589 | 0.20% |
| 2025-11-17 | 19.62 | 19.83 | 19.55 | 19.72 | 16.21 | qfq | 6,928,460 | 136,436,355 | 0.77% |
| 2025-11-14 | 19.55 | 19.80 | 19.52 | 19.57 | 16.08 | qfq | 7,579,175 | 148,986,693 | -0.66% |
| 2025-11-13 | 19.61 | 19.83 | 19.46 | 19.70 | 16.19 | qfq | 9,573,674 | 188,190,448 | 0.61% |
| 2025-11-12 | 19.91 | 19.95 | 19.52 | 19.58 | 16.09 | qfq | 9,914,870 | 194,861,952 | -1.66% |
| 2025-11-11 | 20.26 | 20.26 | 19.82 | 19.91 | 16.36 | qfq | 11,374,448 | 227,466,095 | -1.63% |
| 2025-11-10 | 20.20 | 20.45 | 20.12 | 20.24 | 16.64 | qfq | 7,987,498 | 161,500,626 | 0.20% |
| 2025-11-07 | 20.49 | 20.49 | 20.14 | 20.20 | 16.60 | qfq | 8,507,202 | 172,367,762 | -1.61% |
| 2025-11-06 | 20.55 | 20.64 | 20.35 | 20.53 | 16.87 | qfq | 8,588,692 | 176,020,620 | -0.10% |
| 2025-11-05 | 20.47 | 20.79 | 20.24 | 20.55 | 16.89 | qfq | 10,530,190 | 215,866,871 | -1.44% |
| 2025-11-04 | 21.18 | 21.18 | 20.68 | 20.85 | 17.14 | qfq | 12,898,338 | 269,005,652 | -2.20% |
| 2025-11-03 | 21.30 | 21.44 | 20.91 | 21.32 | 17.52 | qfq | 13,422,420 | 283,703,887 | 0.09% |
| 2025-10-31 | 20.79 | 21.74 | 20.77 | 21.30 | 17.51 | qfq | 18,521,832 | 394,376,847 | 2.16% |
| 2025-10-30 | 21.35 | 21.35 | 20.85 | 20.85 | 17.14 | qfq | 16,701,546 | 351,119,325 | -2.80% |
| 2025-10-29 | 21.42 | 21.69 | 21.22 | 21.45 | 17.63 | qfq | 14,896,187 | 319,654,456 | 0.14% |
| 2025-10-28 | 21.74 | 21.78 | 21.30 | 21.42 | 17.61 | qfq | 20,217,892 | 435,550,453 | -2.01% |
| 2025-10-27 | 21.29 | 21.89 | 21.20 | 21.86 | 17.97 | qfq | 30,873,248 | 668,963,934 | 2.53% |
| 2025-10-24 | 20.94 | 21.47 | 20.93 | 21.32 | 17.52 | qfq | 23,722,126 | 502,971,457 | 2.01% |
| 2025-10-23 | 21.25 | 21.34 | 20.40 | 20.90 | 17.18 | qfq | 18,449,108 | 382,806,329 | -0.14% |
| 2025-10-22 | 20.63 | 21.08 | 20.44 | 20.93 | 17.20 | qfq | 12,542,308 | 261,271,031 | 1.06% |
| 2025-10-21 | 20.61 | 20.74 | 20.44 | 20.71 | 17.02 | qfq | 10,080,080 | 207,961,320 | 0.49% |
| 2025-10-20 | 20.58 | 20.90 | 20.46 | 20.61 | 16.94 | qfq | 12,427,281 | 257,531,377 | 0.68% |
| 2025-10-17 | 20.76 | 21.23 | 20.45 | 20.47 | 16.82 | qfq | 15,533,795 | 324,220,112 | -1.63% |
| 2025-10-16 | 21.10 | 21.18 | 20.69 | 20.81 | 17.10 | qfq | 12,694,885 | 264,955,446 | -1.89% |
| 2025-10-15 | 21.00 | 21.24 | 20.58 | 21.21 | 17.43 | qfq | 17,640,368 | 371,059,903 | 1.05% |
| 2025-10-14 | 20.78 | 21.60 | 20.78 | 20.99 | 17.25 | qfq | 25,356,224 | 538,379,728 | 1.11% |
| 2025-10-13 | 19.90 | 20.87 | 19.63 | 20.76 | 17.06 | qfq | 15,302,112 | 313,464,676 | -1.10% |
| 2025-10-10 | 21.48 | 21.48 | 20.95 | 20.99 | 17.25 | qfq | 18,460,803 | 389,472,609 | -2.96% |
| 2025-10-09 | 21.03 | 21.72 | 20.93 | 21.63 | 17.78 | qfq | 22,794,997 | 486,968,043 | 2.85% |
| 2025-09-30 | 21.22 | 21.36 | 21.01 | 21.03 | 17.28 | qfq | 18,011,979 | 380,350,378 | -0.90% |
| 2025-09-29 | 21.15 | 21.56 | 20.50 | 21.22 | 17.44 | qfq | 28,372,920 | 595,003,129 | -1.90% |
| 2025-09-26 | 21.66 | 22.20 | 21.51 | 21.63 | 17.78 | qfq | 36,541,629 | 799,544,353 | 1.84% |
| 2025-09-25 | 21.22 | 21.62 | 21.06 | 21.24 | 17.46 | qfq | 16,110,000 | 344,392,382 | -0.38% |
| 2025-09-24 | 21.01 | 21.35 | 20.90 | 21.32 | 17.52 | qfq | 18,942,022 | 400,512,906 | 0.95% |
| 2025-09-23 | 21.88 | 21.88 | 20.70 | 21.12 | 17.36 | qfq | 27,095,061 | 571,913,140 | -3.56% |
| 2025-09-22 | 21.93 | 22.00 | 21.64 | 21.90 | 18.00 | qfq | 16,110,185 | 351,261,666 | -0.50% |
| 2025-09-19 | 21.99 | 22.15 | 21.63 | 22.01 | 18.09 | qfq | 20,647,627 | 451,894,242 | -0.23% |
| 2025-09-18 | 22.70 | 22.75 | 21.91 | 22.06 | 18.13 | qfq | 31,943,747 | 713,710,846 | -2.90% |
| 2025-09-17 | 22.38 | 22.85 | 22.06 | 22.72 | 18.67 | qfq | 29,526,468 | 667,597,130 | 1.29% |
| 2025-09-16 | 22.31 | 22.44 | 21.88 | 22.43 | 18.44 | qfq | 23,762,122 | 526,605,998 | 0.54% |
| 2025-09-15 | 22.85 | 22.85 | 22.21 | 22.31 | 18.34 | qfq | 23,369,520 | 524,951,015 | -1.33% |
| 2025-09-12 | 22.72 | 23.15 | 22.58 | 22.61 | 18.58 | qfq | 35,683,839 | 813,714,075 | -1.31% |
| 2025-09-11 | 21.98 | 22.92 | 21.70 | 22.91 | 18.83 | qfq | 41,741,311 | 941,408,064 | 3.99% |
| 2025-09-10 | 21.82 | 22.22 | 21.75 | 22.03 | 18.11 | qfq | 22,217,996 | 490,281,061 | 0.96% |
| 2025-09-09 | 22.20 | 22.44 | 21.70 | 21.82 | 17.93 | qfq | 26,287,583 | 580,307,246 | -1.98% |
| 2025-09-08 | 22.18 | 22.48 | 22.07 | 22.26 | 18.30 | qfq | 24,166,133 | 537,360,413 | -0.49% |
| 2025-09-05 | 21.98 | 22.47 | 21.62 | 22.37 | 18.39 | qfq | 28,351,936 | 626,410,819 | 1.54% |
| 2025-09-04 | 22.16 | 22.44 | 21.44 | 22.03 | 18.11 | qfq | 34,616,628 | 764,503,558 | -0.59% |
| 2025-09-03 | 22.86 | 23.25 | 22.13 | 22.16 | 18.21 | qfq | 43,270,478 | 976,931,866 | -3.74% |
| 2025-09-02 | 25.00 | 25.00 | 22.80 | 23.02 | 18.92 | qfq | 75,483,550 | 1,774,629,661 | -9.12% |
| 2025-09-01 | 25.01 | 25.48 | 24.72 | 25.33 | 20.82 | qfq | 63,476,501 | 1,598,933,816 | 2.43% |
| 2025-08-29 | 25.59 | 25.80 | 24.48 | 24.73 | 20.33 | qfq | 65,896,615 | 1,660,771,438 | -2.25% |
| 2025-08-28 | 25.32 | 25.55 | 24.05 | 25.30 | 20.79 | qfq | 63,705,479 | 1,579,544,021 | 0.96% |
| 2025-08-27 | 25.61 | 26.43 | 25.00 | 25.06 | 20.60 | qfq | 73,929,887 | 1,890,155,653 | -2.57% |
| 2025-08-26 | 27.00 | 27.00 | 25.66 | 25.72 | 21.14 | qfq | 87,343,159 | 2,275,085,883 | -4.88% |
| 2025-08-25 | 27.40 | 28.40 | 26.68 | 27.04 | 22.22 | qfq | 135,994,436 | 3,733,794,734 | -0.59% |
| 2025-08-22 | 24.30 | 27.87 | 23.83 | 27.20 | 22.36 | qfq | 169,143,975 | 4,398,529,042 | 7.34% |
| 2025-08-21 | 24.77 | 25.34 | 23.89 | 25.34 | 20.83 | qfq | 144,757,214 | 3,611,260,690 | 9.98% |
| 2025-08-20 | 23.50 | 23.50 | 22.60 | 23.04 | 18.94 | qfq | 61,746,837 | 1,421,875,328 | -3.52% |
| 2025-08-19 | 23.30 | 24.19 | 23.13 | 23.88 | 19.63 | qfq | 87,025,580 | 2,070,011,942 | 0.51% |
| 2025-08-18 | 23.77 | 24.89 | 22.58 | 23.76 | 19.53 | qfq | 118,612,438 | 2,788,563,216 | -1.04% |
| 2025-08-15 | 22.02 | 24.99 | 21.92 | 24.01 | 19.73 | qfq | 157,282,974 | 3,666,920,301 | 5.31% |
| 2025-08-14 | 20.74 | 22.80 | 20.74 | 22.80 | 18.74 | qfq | 146,554,504 | 3,281,991,262 | 9.99% |
| 2025-08-13 | 20.60 | 20.98 | 20.29 | 20.73 | 17.04 | qfq | 69,614,977 | 1,437,574,785 | 0.78% |
| 2025-08-12 | 20.14 | 20.60 | 19.97 | 20.57 | 16.91 | qfq | 46,021,343 | 934,853,493 | 2.08% |
| 2025-08-11 | 19.99 | 20.28 | 19.88 | 20.15 | 16.56 | qfq | 24,669,772 | 496,559,410 | 0.70% |
| 2025-08-08 | 20.00 | 20.32 | 19.85 | 20.01 | 16.45 | qfq | 31,196,065 | 627,150,300 | -0.25% |
| 2025-08-07 | 20.15 | 20.35 | 19.91 | 20.06 | 16.49 | qfq | 20,503,644 | 411,196,415 | -0.74% |
| 2025-08-06 | 20.13 | 20.38 | 20.04 | 20.21 | 16.61 | qfq | 20,690,926 | 418,166,626 | 0.15% |
| 2025-08-05 | 20.11 | 20.20 | 19.91 | 20.18 | 16.59 | qfq | 22,089,951 | 443,569,082 | 0.35% |
| 2025-08-04 | 20.00 | 20.17 | 19.90 | 20.11 | 16.53 | qfq | 24,843,086 | 496,699,673 | -0.54% |
| 2025-08-01 | 20.70 | 20.70 | 20.04 | 20.22 | 16.62 | qfq | 31,748,234 | 642,855,171 | -2.18% |
| 2025-07-31 | 20.71 | 21.08 | 20.55 | 20.67 | 16.99 | qfq | 30,891,294 | 642,474,152 | -1.24% |
| 2025-07-30 | 21.82 | 21.83 | 20.61 | 20.93 | 17.20 | qfq | 59,152,532 | 1,245,217,934 | -5.04% |
| 2025-07-29 | 21.79 | 22.10 | 21.08 | 22.04 | 18.11 | qfq | 54,165,145 | 1,175,282,404 | 1.10% |
| 2025-07-28 | 21.22 | 21.91 | 21.21 | 21.80 | 17.92 | qfq | 44,905,999 | 973,243,092 | 2.40% |
| 2025-07-25 | 21.55 | 21.58 | 21.18 | 21.29 | 17.50 | qfq | 29,694,089 | 634,191,473 | -1.21% |
| 2025-07-24 | 21.35 | 21.60 | 21.31 | 21.55 | 17.71 | qfq | 35,189,234 | 755,126,672 | 0.42% |
| 2025-07-23 | 21.32 | 21.87 | 20.92 | 21.46 | 17.64 | qfq | 47,915,705 | 1,026,069,189 | -1.24% |
| 2025-07-22 | 21.77 | 22.20 | 21.57 | 21.73 | 17.86 | qfq | 57,386,037 | 1,254,532,869 | -0.32% |
| 2025-07-21 | 21.80 | 22.05 | 21.35 | 21.80 | 17.92 | qfq | 56,055,950 | 1,213,669,491 | -0.86% |
| 2025-07-18 | 22.10 | 22.30 | 21.80 | 21.99 | 18.07 | qfq | 55,906,696 | 1,233,315,913 | -0.32% |
| 2025-07-17 | 22.36 | 22.49 | 21.96 | 22.06 | 18.13 | qfq | 73,264,902 | 1,624,656,955 | -1.12% |
| 2025-07-16 | 22.12 | 22.53 | 21.60 | 22.31 | 18.34 | qfq | 87,058,150 | 1,920,321,546 | 0.95% |
| 2025-07-15 | 22.78 | 22.88 | 21.85 | 22.10 | 18.16 | qfq | 74,912,532 | 1,666,760,887 | -2.26% |
| 2025-07-14 | 23.34 | 23.65 | 22.23 | 22.61 | 18.58 | qfq | 117,515,856 | 2,663,769,960 | -8.09% |
| 2025-07-11 | 25.05 | 25.40 | 24.20 | 24.60 | 20.22 | qfq | 121,240,623 | 3,005,448,781 | -0.89% |
| 2025-07-10 | 26.06 | 26.80 | 24.50 | 24.82 | 20.40 | qfq | 160,882,663 | 4,124,302,694 | -7.11% |
| 2025-07-09 | 25.20 | 27.70 | 24.78 | 26.72 | 21.96 | qfq | 175,661,989 | 4,685,630,679 | 6.12% |
| 2025-07-08 | 26.11 | 26.58 | 24.59 | 25.18 | 20.70 | qfq | 166,380,769 | 4,248,918,162 | -1.76% |
| 2025-07-07 | 24.20 | 25.63 | 24.05 | 25.63 | 21.07 | qfq | 176,207,585 | 4,415,163,622 | 10.00% |
| 2025-07-04 | 22.52 | 23.30 | 21.30 | 23.30 | 19.15 | qfq | 127,890,155 | 2,842,467,902 | 10.01% |
| 2025-07-03 | 19.76 | 21.59 | 19.75 | 21.18 | 17.41 | qfq | 180,115,458 | 3,773,912,235 | 7.90% |
| 2025-07-02 | 19.06 | 20.59 | 18.81 | 19.63 | 16.13 | qfq | 142,683,316 | 2,808,239,646 | 3.37% |
| 2025-07-01 | 20.45 | 20.71 | 18.77 | 18.99 | 15.61 | qfq | 134,834,964 | 2,615,209,965 | -8.92% |
| 2025-06-30 | 20.29 | 21.30 | 19.70 | 20.85 | 17.14 | qfq | 155,667,004 | 3,194,120,311 | 1.66% |
| 2025-06-27 | 20.39 | 22.03 | 20.11 | 20.51 | 16.86 | qfq | 198,187,494 | 4,148,664,581 | 2.40% |
| 2025-06-26 | 19.15 | 20.03 | 18.50 | 20.03 | 16.46 | qfq | 134,257,446 | 2,579,420,688 | 9.99% |
| 2025-06-25 | 15.88 | 18.21 | 15.80 | 18.21 | 14.97 | qfq | 105,954,297 | 1,804,911,083 | 10.03% |
| 2025-06-24 | 15.90 | 17.00 | 15.52 | 16.55 | 13.60 | qfq | 122,532,675 | 1,992,457,624 | 5.55% |
| 2025-06-23 | 14.80 | 15.76 | 14.60 | 15.68 | 12.89 | qfq | 93,000,462 | 1,432,853,204 | 6.96% |
| 2025-06-20 | 14.82 | 15.01 | 14.05 | 14.66 | 12.05 | qfq | 56,440,635 | 817,492,742 | -1.28% |
| 2025-06-19 | 15.45 | 15.94 | 14.76 | 14.85 | 12.21 | qfq | 76,238,382 | 1,158,844,083 | -3.07% |
| 2025-06-18 | 14.97 | 15.49 | 14.78 | 15.32 | 12.59 | qfq | 85,739,654 | 1,303,106,447 | 2.75% |
| 2025-06-17 | 14.50 | 15.10 | 14.38 | 14.91 | 12.25 | qfq | 80,187,881 | 1,193,404,902 | 1.84% |
| 2025-06-16 | 13.75 | 14.65 | 13.75 | 14.64 | 12.03 | qfq | 73,126,876 | 1,055,928,675 | 5.93% |
| 2025-06-13 | 14.20 | 14.29 | 13.77 | 13.82 | 11.36 | qfq | 31,432,917 | 438,442,627 | -2.40% |
| 2025-06-12 | 14.09 | 14.37 | 14.04 | 14.16 | 11.64 | qfq | 28,127,057 | 399,255,125 | -0.35% |
| 2025-06-11 | 14.28 | 14.41 | 14.03 | 14.21 | 11.68 | qfq | 34,790,923 | 495,816,636 | -0.35% |
| 2025-06-10 | 14.58 | 14.58 | 13.98 | 14.26 | 11.72 | qfq | 46,077,045 | 657,392,356 | -2.46% |
| 2025-06-09 | 14.88 | 14.95 | 14.52 | 14.62 | 12.02 | qfq | 50,901,824 | 747,300,901 | -0.95% |
| 2025-06-06 | 14.98 | 15.39 | 14.73 | 14.76 | 12.13 | qfq | 65,693,896 | 980,476,893 | -4.22% |
| 2025-06-05 | 14.72 | 16.30 | 14.62 | 15.41 | 12.67 | qfq | 105,568,865 | 1,598,338,125 | 3.70% |
| 2025-06-04 | 14.09 | 15.00 | 13.90 | 14.86 | 12.21 | qfq | 84,413,803 | 1,219,219,598 | 3.92% |
| 2025-06-03 | 14.81 | 15.15 | 14.21 | 14.30 | 11.75 | qfq | 99,096,480 | 1,452,345,166 | -0.42% |
| 2025-05-30 | 14.13 | 14.69 | 13.80 | 14.36 | 11.80 | qfq | 102,236,730 | 1,465,003,454 | 4.74% |
| 2025-05-29 | 12.40 | 13.71 | 12.37 | 13.71 | 11.27 | qfq | 58,258,191 | 773,220,770 | 10.03% |
| 2025-05-28 | 12.32 | 12.62 | 12.18 | 12.46 | 10.24 | qfq | 18,805,575 | 233,986,916 | 1.14% |
| 2025-05-27 | 12.20 | 12.44 | 12.12 | 12.32 | 10.13 | qfq | 14,017,197 | 172,181,961 | 0.74% |
| 2025-05-26 | 12.12 | 12.28 | 12.10 | 12.23 | 10.05 | qfq | 10,556,385 | 128,718,201 | 1.07% |
| 2025-05-23 | 12.40 | 12.43 | 12.08 | 12.10 | 9.94 | qfq | 14,227,669 | 174,356,774 | -1.71% |
| 2025-05-22 | 12.31 | 12.67 | 12.28 | 12.31 | 10.12 | qfq | 14,753,251 | 183,644,467 | -1.68% |
| 2025-05-21 | 12.77 | 12.77 | 12.45 | 12.52 | 10.29 | qfq | 17,524,974 | 219,725,619 | -2.03% |
| 2025-05-20 | 12.88 | 12.89 | 12.61 | 12.78 | 10.50 | qfq | 16,464,080 | 209,552,397 | -1.01% |
| 2025-05-19 | 12.74 | 13.05 | 12.55 | 12.91 | 10.61 | qfq | 15,058,842 | 193,093,752 | 1.25% |
| 2025-05-16 | 13.08 | 13.24 | 12.73 | 12.75 | 10.48 | qfq | 18,771,567 | 241,970,516 | -31.30% |
| 2025-05-15 | 19.52 | 19.52 | 18.52 | 18.56 | 10.75 | qfq | 16,821,849 | 317,780,365 | -4.87% |
| 2025-05-14 | 19.21 | 19.74 | 18.82 | 19.51 | 11.30 | qfq | 23,204,335 | 445,923,971 | 0.93% |
| 2025-05-13 | 19.27 | 19.45 | 19.13 | 19.33 | 11.20 | qfq | 18,420,271 | 355,856,893 | 1.20% |
| 2025-05-12 | 19.14 | 19.20 | 18.90 | 19.10 | 11.06 | qfq | 14,081,113 | 268,173,379 | 0.47% |
| 2025-05-09 | 19.44 | 19.53 | 18.90 | 19.01 | 11.01 | qfq | 14,829,815 | 282,743,109 | -3.01% |
| 2025-05-08 | 19.49 | 19.64 | 19.39 | 19.60 | 11.35 | qfq | 17,852,375 | 348,703,574 | 0.46% |
| 2025-05-07 | 19.91 | 20.20 | 19.34 | 19.51 | 11.30 | qfq | 26,813,790 | 527,221,479 | -0.46% |
| 2025-05-06 | 18.87 | 19.60 | 18.76 | 19.60 | 11.35 | qfq | 30,830,886 | 597,154,606 | 4.76% |
| 2025-04-30 | 18.82 | 19.20 | 18.66 | 18.71 | 10.84 | qfq | 21,557,978 | 407,099,575 | -0.37% |
| 2025-04-29 | 18.48 | 18.93 | 18.27 | 18.78 | 10.88 | qfq | 19,663,650 | 367,602,012 | -0.11% |
| 2025-04-28 | 19.17 | 19.44 | 18.73 | 18.80 | 10.89 | qfq | 22,784,721 | 433,074,567 | -1.93% |
| 2025-04-25 | 19.28 | 19.69 | 19.03 | 19.17 | 11.10 | qfq | 25,944,644 | 499,751,662 | -0.57% |
| 2025-04-24 | 19.98 | 20.24 | 19.15 | 19.28 | 11.17 | qfq | 42,022,803 | 822,015,373 | -4.98% |
| 2025-04-23 | 20.50 | 21.48 | 20.20 | 20.29 | 11.75 | qfq | 64,477,536 | 1,340,124,055 | -2.12% |
| 2025-04-22 | 20.31 | 21.73 | 20.02 | 20.73 | 12.01 | qfq | 79,335,470 | 1,641,407,076 | 4.96% |
| 2025-04-21 | 18.40 | 19.83 | 18.32 | 19.75 | 11.44 | qfq | 58,237,398 | 1,125,899,461 | 4.89% |
| 2025-04-18 | 17.65 | 19.55 | 17.65 | 18.83 | 10.91 | qfq | 58,098,553 | 1,103,483,788 | 5.97% |
| 2025-04-17 | 17.80 | 18.26 | 17.68 | 17.77 | 10.29 | qfq | 20,860,367 | 374,489,184 | -0.89% |
| 2025-04-16 | 18.09 | 18.64 | 17.35 | 17.93 | 10.38 | qfq | 29,776,411 | 535,263,914 | -1.43% |
| 2025-04-15 | 18.64 | 18.73 | 18.03 | 18.19 | 10.53 | qfq | 39,307,542 | 718,128,634 | -3.40% |
| 2025-04-14 | 17.49 | 18.83 | 17.49 | 18.83 | 10.91 | qfq | 11,117,995 | 206,306,438 | 9.99% |
| 2025-04-11 | 17.11 | 17.46 | 17.05 | 17.12 | 9.92 | qfq | 20,477,937 | 353,427,240 | -0.17% |
| 2025-04-10 | 16.87 | 17.69 | 16.87 | 17.15 | 9.93 | qfq | 22,878,199 | 394,767,424 | 4.26% |
| 2025-04-09 | 15.36 | 16.68 | 14.61 | 16.45 | 9.53 | qfq | 24,227,467 | 384,938,012 | 5.18% |
| 2025-04-08 | 16.21 | 16.64 | 15.20 | 15.64 | 9.06 | qfq | 25,219,810 | 397,205,083 | -6.01% |
| 2025-04-07 | 17.33 | 17.70 | 16.64 | 16.64 | 9.64 | qfq | 11,464,959 | 193,031,542 | -10.01% |
| 2025-04-03 | 18.40 | 18.79 | 18.23 | 18.49 | 10.71 | qfq | 11,229,610 | 207,945,619 | -1.02% |
| 2025-04-02 | 18.52 | 19.06 | 18.45 | 18.68 | 10.82 | qfq | 8,750,891 | 164,427,359 | 0.59% |
| 2025-04-01 | 18.83 | 19.03 | 18.52 | 18.57 | 10.76 | qfq | 11,853,679 | 221,943,958 | -1.43% |
| 2025-03-31 | 18.35 | 19.00 | 17.97 | 18.84 | 10.91 | qfq | 15,677,322 | 289,682,257 | 0.86% |
| 2025-03-28 | 18.80 | 19.03 | 18.62 | 18.68 | 10.82 | qfq | 7,694,027 | 144,304,422 | -0.37% |
| 2025-03-27 | 18.79 | 19.13 | 18.62 | 18.75 | 10.86 | qfq | 11,287,117 | 213,035,870 | -0.79% |
| 2025-03-26 | 18.63 | 19.15 | 18.61 | 18.90 | 10.95 | qfq | 11,971,836 | 225,458,027 | 1.56% |
| 2025-03-25 | 18.95 | 19.10 | 18.39 | 18.61 | 10.78 | qfq | 15,821,239 | 296,702,208 | -0.91% |
| 2025-03-24 | 19.03 | 19.09 | 18.31 | 18.78 | 10.88 | qfq | 15,754,482 | 294,601,710 | -1.16% |
| 2025-03-21 | 19.80 | 19.85 | 18.90 | 19.00 | 11.00 | qfq | 23,721,745 | 457,062,306 | -4.86% |
| 2025-03-20 | 20.12 | 20.32 | 19.94 | 19.97 | 11.57 | qfq | 14,334,677 | 287,925,027 | -1.58% |
| 2025-03-19 | 20.50 | 21.16 | 20.10 | 20.29 | 11.75 | qfq | 17,048,207 | 347,408,574 | -1.98% |
| 2025-03-18 | 20.88 | 20.88 | 20.41 | 20.70 | 11.99 | qfq | 16,088,238 | 332,350,952 | 1.17% |
| 2025-03-17 | 21.00 | 21.15 | 20.00 | 20.46 | 11.85 | qfq | 23,477,914 | 479,600,623 | -3.63% |
| 2025-03-14 | 20.28 | 21.66 | 20.05 | 21.23 | 12.30 | qfq | 31,015,080 | 648,950,462 | 4.68% |
| 2025-03-13 | 20.92 | 20.99 | 19.85 | 20.28 | 11.75 | qfq | 25,183,591 | 509,466,605 | -3.70% |
| 2025-03-12 | 21.27 | 21.80 | 20.68 | 21.06 | 12.20 | qfq | 30,015,782 | 633,925,894 | 0.77% |
| 2025-03-11 | 20.21 | 20.95 | 20.21 | 20.90 | 12.10 | qfq | 21,837,798 | 451,357,879 | 1.06% |
| 2025-03-10 | 21.90 | 22.00 | 20.51 | 20.68 | 11.98 | qfq | 41,760,884 | 874,076,718 | -6.43% |
| 2025-03-07 | 22.45 | 24.00 | 21.68 | 22.10 | 12.80 | qfq | 60,751,586 | 1,376,412,775 | -0.05% |
| 2025-03-06 | 21.13 | 22.55 | 21.00 | 22.11 | 12.81 | qfq | 50,064,689 | 1,093,264,215 | 6.35% |
| 2025-03-05 | 20.61 | 21.37 | 20.40 | 20.79 | 12.04 | qfq | 23,081,409 | 479,164,868 | 0.53% |
| 2025-03-04 | 19.88 | 21.20 | 19.88 | 20.68 | 11.98 | qfq | 30,456,822 | 632,806,191 | 2.02% |
| 2025-03-03 | 20.00 | 21.15 | 19.55 | 20.27 | 11.74 | qfq | 42,975,422 | 877,248,289 | 3.05% |
| 2025-02-28 | 20.56 | 20.94 | 19.58 | 19.67 | 11.39 | qfq | 39,392,856 | 793,789,340 | -6.78% |
| 2025-02-27 | 22.10 | 22.22 | 20.75 | 21.10 | 12.22 | qfq | 46,574,815 | 995,804,603 | -4.09% |
| 2025-02-26 | 22.87 | 22.88 | 21.18 | 22.00 | 12.74 | qfq | 59,389,276 | 1,294,159,774 | -2.00% |
| 2025-02-25 | 22.60 | 23.58 | 22.00 | 22.45 | 13.00 | qfq | 67,059,526 | 1,525,187,958 | -6.85% |
| 2025-02-24 | 22.50 | 24.71 | 21.60 | 24.10 | 13.96 | qfq | 85,571,823 | 2,015,227,458 | 7.30% |
| 2025-02-21 | 21.79 | 23.58 | 20.17 | 22.46 | 13.01 | qfq | 101,001,266 | 2,208,115,017 | 4.76% |
| 2025-02-20 | 21.37 | 21.44 | 21.37 | 21.44 | 12.42 | qfq | 16,033,999 | 343,510,633 | 10.01% |
| 2025-02-19 | 18.50 | 20.10 | 18.13 | 19.49 | 11.29 | qfq | 54,877,609 | 1,051,287,672 | 5.92% |
| 2025-02-18 | 19.00 | 20.38 | 18.28 | 18.40 | 10.66 | qfq | 67,531,185 | 1,294,989,362 | -3.61% |
| 2025-02-17 | 18.68 | 19.51 | 18.12 | 19.09 | 11.06 | qfq | 79,125,876 | 1,513,553,400 | 7.61% |
| 2025-02-14 | 16.72 | 18.37 | 16.48 | 17.74 | 10.27 | qfq | 59,772,414 | 1,050,505,565 | 5.22% |
| 2025-02-13 | 16.50 | 17.16 | 16.28 | 16.86 | 9.76 | qfq | 36,241,411 | 606,514,901 | 1.44% |
| 2025-02-12 | 16.12 | 16.70 | 16.04 | 16.62 | 9.63 | qfq | 28,735,139 | 473,531,940 | 2.53% |
| 2025-02-11 | 16.49 | 16.55 | 15.96 | 16.21 | 9.39 | qfq | 41,638,794 | 673,724,021 | -2.23% |
| 2025-02-10 | 15.24 | 16.58 | 15.12 | 16.58 | 9.60 | qfq | 35,621,729 | 569,843,998 | 10.02% |
| 2025-02-07 | 14.81 | 15.29 | 14.73 | 15.07 | 8.73 | qfq | 18,056,344 | 271,048,087 | 1.82% |
| 2025-02-06 | 14.50 | 14.81 | 14.33 | 14.80 | 8.57 | qfq | 14,414,649 | 211,299,965 | 1.37% |
| 2025-02-05 | 14.55 | 14.75 | 14.38 | 14.60 | 8.46 | qfq | 14,569,225 | 212,373,204 | 1.96% |
| 2025-01-27 | 14.51 | 14.75 | 14.24 | 14.32 | 8.29 | qfq | 11,745,498 | 169,002,120 | 0.21% |
| 2025-01-24 | 13.70 | 14.30 | 13.70 | 14.29 | 8.28 | qfq | 10,914,815 | 154,018,797 | 3.40% |
| 2025-01-23 | 14.00 | 14.24 | 13.82 | 13.82 | 8.00 | qfq | 9,589,466 | 134,578,667 | -0.07% |
| 2025-01-22 | 13.77 | 13.91 | 13.72 | 13.83 | 8.01 | qfq | 4,974,811 | 68,768,976 | -0.50% |
| 2025-01-21 | 13.97 | 14.02 | 13.67 | 13.90 | 8.05 | qfq | 6,192,318 | 85,541,377 | 0.14% |
| 2025-01-20 | 14.03 | 14.10 | 13.83 | 13.88 | 8.04 | qfq | 7,693,484 | 107,300,889 | 0.58% |
| 2025-01-17 | 13.75 | 13.94 | 13.68 | 13.80 | 7.99 | qfq | 8,917,957 | 123,164,557 | -0.65% |
| 2025-01-16 | 13.92 | 14.27 | 13.83 | 13.89 | 8.04 | qfq | 9,198,453 | 129,086,499 | 0.36% |
| 2025-01-15 | 13.90 | 13.98 | 13.73 | 13.84 | 8.02 | qfq | 8,145,236 | 112,752,628 | -0.36% |
| 2025-01-14 | 13.14 | 13.90 | 13.10 | 13.89 | 8.04 | qfq | 12,020,492 | 163,286,377 | 6.44% |
| 2025-01-13 | 12.78 | 13.09 | 12.60 | 13.05 | 7.56 | qfq | 7,286,960 | 94,116,958 | 1.16% |
| 2025-01-10 | 13.24 | 13.38 | 12.89 | 12.90 | 7.47 | qfq | 7,406,264 | 97,375,803 | -2.64% |
| 2025-01-09 | 13.23 | 13.38 | 13.14 | 13.25 | 7.67 | qfq | 7,832,238 | 104,088,659 | -0.23% |
| 2025-01-08 | 13.38 | 13.52 | 12.88 | 13.28 | 7.69 | qfq | 10,524,843 | 139,204,018 | -1.12% |
| 2025-01-07 | 13.30 | 13.45 | 13.15 | 13.43 | 7.78 | qfq | 7,839,860 | 104,237,887 | 2.05% |
| 2025-01-06 | 13.16 | 13.35 | 12.92 | 13.16 | 7.62 | qfq | 10,151,357 | 133,624,773 | 0.53% |
| 2025-01-03 | 13.71 | 13.86 | 13.05 | 13.09 | 7.58 | qfq | 11,022,792 | 147,609,981 | -4.66% |
| 2025-01-02 | 14.22 | 14.30 | 13.55 | 13.73 | 7.95 | qfq | 11,888,267 | 166,005,060 | -3.51% |
| 2024-12-31 | 14.93 | 15.05 | 14.22 | 14.23 | 8.24 | qfq | 12,082,453 | 175,373,122 | -4.62% |
| 2024-12-30 | 14.76 | 15.04 | 14.50 | 14.92 | 8.64 | qfq | 9,865,226 | 146,563,526 | 1.02% |
| 2024-12-27 | 14.72 | 15.08 | 14.61 | 14.77 | 8.55 | qfq | 10,070,748 | 149,697,694 | 0.41% |
| 2024-12-26 | 14.50 | 14.78 | 14.48 | 14.71 | 8.52 | qfq | 7,450,306 | 109,539,383 | 1.31% |
| 2024-12-25 | 14.81 | 14.85 | 14.32 | 14.52 | 8.41 | qfq | 9,912,785 | 143,836,919 | -1.83% |
| 2024-12-24 | 14.74 | 14.88 | 14.51 | 14.79 | 8.57 | qfq | 10,580,791 | 155,751,904 | 0.96% |
| 2024-12-23 | 15.49 | 15.57 | 14.61 | 14.65 | 8.48 | qfq | 17,959,465 | 269,141,243 | -5.97% |
| 2024-12-20 | 15.26 | 15.72 | 15.17 | 15.58 | 9.02 | qfq | 13,789,601 | 213,875,219 | 1.37% |
| 2024-12-19 | 15.00 | 15.43 | 14.86 | 15.37 | 8.90 | qfq | 16,115,218 | 245,409,911 | 0.92% |
| 2024-12-18 | 15.15 | 15.48 | 14.90 | 15.23 | 8.82 | qfq | 24,261,543 | 369,605,301 | 0.13% |
| 2024-12-17 | 16.23 | 16.23 | 15.05 | 15.21 | 8.81 | qfq | 43,347,718 | 671,928,950 | -8.10% |
| 2024-12-16 | 15.96 | 17.55 | 15.91 | 16.55 | 9.59 | qfq | 69,915,178 | 1,182,811,217 | 3.76% |
| 2024-12-13 | 15.97 | 16.24 | 15.72 | 15.95 | 9.24 | qfq | 21,619,157 | 346,478,992 | -1.18% |
| 2024-12-12 | 15.61 | 16.18 | 15.39 | 16.14 | 9.35 | qfq | 22,946,871 | 362,953,477 | 3.40% |
| 2024-12-11 | 15.57 | 15.69 | 15.45 | 15.61 | 9.04 | qfq | 11,046,185 | 172,033,922 | 0.19% |
| 2024-12-10 | 16.00 | 16.06 | 15.56 | 15.58 | 9.02 | qfq | 17,249,470 | 272,143,667 | 0.39% |
| 2024-12-09 | 15.70 | 15.84 | 15.40 | 15.52 | 8.99 | qfq | 12,145,199 | 189,449,312 | -1.46% |
| 2024-12-06 | 15.73 | 15.94 | 15.50 | 15.75 | 9.12 | qfq | 17,339,740 | 273,164,265 | -0.25% |
| 2024-12-05 | 15.39 | 15.93 | 15.39 | 15.79 | 9.14 | qfq | 17,400,943 | 274,505,042 | 1.87% |
| 2024-12-04 | 15.75 | 15.93 | 15.40 | 15.50 | 8.98 | qfq | 13,884,698 | 217,336,796 | -2.45% |
| 2024-12-03 | 15.93 | 16.07 | 15.72 | 15.89 | 9.20 | qfq | 19,122,255 | 303,680,612 | -0.94% |
| 2024-12-02 | 15.90 | 16.13 | 15.44 | 16.04 | 9.29 | qfq | 33,678,795 | 534,457,081 | 0.12% |
| 2024-11-29 | 15.07 | 16.35 | 15.03 | 16.02 | 9.28 | qfq | 47,373,408 | 749,469,781 | 7.30% |
| 2024-11-28 | 15.15 | 15.65 | 14.89 | 14.93 | 8.65 | qfq | 22,435,599 | 343,158,250 | 0.95% |
| 2024-11-27 | 14.17 | 14.80 | 13.87 | 14.79 | 8.57 | qfq | 11,494,063 | 164,641,814 | 4.01% |
| 2024-11-26 | 14.42 | 14.65 | 14.20 | 14.22 | 8.24 | qfq | 7,351,878 | 105,761,965 | -1.32% |
| 2024-11-25 | 14.48 | 14.66 | 14.06 | 14.41 | 8.35 | qfq | 11,523,141 | 164,416,712 | -0.48% |
| 2024-11-22 | 15.10 | 15.26 | 14.40 | 14.48 | 8.39 | qfq | 13,118,313 | 195,456,644 | -4.17% |
| 2024-11-21 | 15.08 | 15.30 | 14.91 | 15.11 | 8.75 | qfq | 12,244,915 | 184,803,137 | -0.26% |
| 2024-11-20 | 14.80 | 15.28 | 14.78 | 15.15 | 8.77 | qfq | 11,044,138 | 166,407,032 | 1.61% |
| 2024-11-19 | 14.45 | 14.93 | 14.33 | 14.91 | 8.64 | qfq | 12,961,235 | 190,393,309 | 3.40% |
| 2024-11-18 | 15.16 | 15.38 | 14.30 | 14.42 | 8.35 | qfq | 17,231,767 | 250,764,768 | -5.01% |
| 2024-11-15 | 15.55 | 16.09 | 15.16 | 15.18 | 8.79 | qfq | 20,044,190 | 313,712,090 | -3.44% |
| 2024-11-14 | 16.06 | 16.30 | 15.67 | 15.72 | 9.10 | qfq | 16,055,944 | 256,668,717 | -2.48% |
| 2024-11-13 | 15.93 | 16.21 | 15.75 | 16.12 | 9.34 | qfq | 17,527,681 | 280,376,198 | -0.12% |
| 2024-11-12 | 16.65 | 16.80 | 15.88 | 16.14 | 9.35 | qfq | 32,503,934 | 531,163,876 | -1.53% |
| 2024-11-11 | 15.81 | 16.40 | 15.75 | 16.39 | 9.49 | qfq | 30,988,649 | 501,081,981 | 3.67% |
| 2024-11-08 | 16.19 | 16.28 | 15.73 | 15.81 | 9.16 | qfq | 35,795,620 | 573,044,593 | -1.13% |
| 2024-11-07 | 15.45 | 16.04 | 15.25 | 15.99 | 9.26 | qfq | 33,052,634 | 517,482,835 | 2.70% |
| 2024-11-06 | 15.30 | 15.85 | 15.23 | 15.57 | 9.02 | qfq | 34,452,290 | 538,021,794 | 1.63% |
| 2024-11-05 | 14.89 | 15.37 | 14.85 | 15.32 | 8.87 | qfq | 23,271,654 | 354,094,689 | 3.03% |
| 2024-11-04 | 14.20 | 14.89 | 14.20 | 14.87 | 8.61 | qfq | 19,855,491 | 291,218,859 | 3.62% |
| 2024-11-01 | 15.31 | 15.38 | 14.30 | 14.35 | 8.31 | qfq | 32,474,013 | 478,291,440 | -7.60% |
| 2024-10-31 | 15.22 | 15.61 | 14.88 | 15.53 | 8.99 | qfq | 33,553,670 | 514,268,055 | 0.78% |
| 2024-10-30 | 15.61 | 15.69 | 15.24 | 15.41 | 8.92 | qfq | 25,624,658 | 394,297,988 | -2.59% |
| 2024-10-29 | 15.70 | 16.10 | 15.60 | 15.82 | 9.16 | qfq | 34,788,812 | 550,035,064 | 1.15% |
| 2024-10-28 | 15.23 | 15.68 | 15.05 | 15.64 | 9.06 | qfq | 32,255,010 | 496,425,821 | 1.96% |
| 2024-10-25 | 15.30 | 15.51 | 15.12 | 15.34 | 8.88 | qfq | 28,265,882 | 433,629,932 | 0.33% |
| 2024-10-24 | 15.50 | 15.57 | 15.16 | 15.29 | 8.86 | qfq | 32,592,038 | 497,547,596 | -4.26% |
| 2024-10-23 | 16.48 | 17.00 | 15.90 | 15.97 | 9.25 | qfq | 44,989,507 | 734,930,128 | -3.80% |
| 2024-10-22 | 18.55 | 18.55 | 16.50 | 16.60 | 9.61 | qfq | 62,684,237 | 1,072,669,316 | -6.79% |
| 2024-10-21 | 16.46 | 17.81 | 16.30 | 17.81 | 10.31 | qfq | 67,315,316 | 1,146,445,989 | 10.01% |
| 2024-10-18 | 15.56 | 16.66 | 15.24 | 16.19 | 9.38 | qfq | 52,088,370 | 826,974,645 | 2.15% |
| 2024-10-17 | 15.54 | 16.48 | 15.36 | 15.85 | 9.18 | qfq | 50,783,046 | 806,515,027 | 3.93% |
| 2024-10-16 | 15.78 | 15.88 | 15.09 | 15.25 | 8.83 | qfq | 55,514,681 | 857,430,551 | -8.63% |
| 2024-10-15 | 16.00 | 17.97 | 16.00 | 16.69 | 9.67 | qfq | 84,871,053 | 1,437,921,676 | 0.24% |
| 2024-10-14 | 17.00 | 17.78 | 16.17 | 16.65 | 9.64 | qfq | 105,781,096 | 1,787,513,683 | 2.78% |
| 2024-10-11 | 14.21 | 16.20 | 14.21 | 16.20 | 9.38 | qfq | 73,216,572 | 1,159,566,644 | 9.98% |
| 2024-10-10 | 15.71 | 15.90 | 14.31 | 14.73 | 8.53 | qfq | 42,812,869 | 640,644,943 | -6.24% |
| 2024-10-09 | 15.00 | 16.66 | 14.59 | 15.71 | 9.10 | qfq | 61,078,047 | 961,761,464 | 0.71% |
| 2024-10-08 | 15.60 | 15.60 | 14.28 | 15.60 | 9.03 | qfq | 52,576,681 | 804,014,946 | 10.01% |
| 2024-09-30 | 13.43 | 14.18 | 13.31 | 14.18 | 8.21 | qfq | 50,468,540 | 695,640,357 | 10.01% |
| 2024-09-27 | 12.33 | 12.99 | 12.18 | 12.89 | 7.47 | qfq | 45,443,381 | 571,701,876 | 5.22% |
| 2024-09-26 | 11.82 | 12.30 | 11.68 | 12.25 | 7.09 | qfq | 45,414,378 | 543,181,124 | 1.24% |
| 2024-09-25 | 11.27 | 12.46 | 11.24 | 12.10 | 7.01 | qfq | 57,852,830 | 690,432,410 | 6.80% |
| 2024-09-24 | 10.90 | 11.42 | 10.80 | 11.33 | 6.56 | qfq | 24,150,827 | 269,523,108 | 3.56% |
| 2024-09-23 | 11.03 | 11.10 | 10.88 | 10.94 | 6.34 | qfq | 12,087,946 | 132,929,305 | -0.55% |
| 2024-09-20 | 10.90 | 11.07 | 10.89 | 11.00 | 6.37 | qfq | 16,428,204 | 180,311,868 | 1.20% |
| 2024-09-19 | 10.47 | 10.96 | 10.40 | 10.87 | 6.30 | qfq | 16,569,639 | 177,767,929 | 4.62% |
| 2024-09-18 | 10.50 | 10.54 | 10.15 | 10.39 | 6.02 | qfq | 7,329,192 | 75,721,912 | 0.10% |
| 2024-09-13 | 10.73 | 10.80 | 10.38 | 10.38 | 6.01 | qfq | 12,353,253 | 129,830,832 | -3.62% |
| 2024-09-12 | 10.70 | 10.89 | 10.59 | 10.77 | 6.24 | qfq | 15,343,776 | 164,850,723 | 1.80% |
| 2024-09-11 | 10.53 | 10.68 | 10.48 | 10.58 | 6.13 | qfq | 8,320,058 | 87,774,274 | -0.47% |
| 2024-09-10 | 10.46 | 10.67 | 10.12 | 10.63 | 6.16 | qfq | 13,844,038 | 144,004,732 | 2.71% |
| 2024-09-09 | 10.38 | 10.60 | 10.23 | 10.35 | 5.99 | qfq | 11,654,944 | 121,287,714 | -1.90% |
| 2024-09-06 | 10.79 | 11.08 | 10.45 | 10.55 | 6.11 | qfq | 23,846,732 | 256,124,639 | -3.48% |
| 2024-09-05 | 10.82 | 11.24 | 10.82 | 10.93 | 6.33 | qfq | 26,021,906 | 287,048,959 | 1.96% |
| 2024-09-04 | 10.82 | 10.98 | 10.67 | 10.72 | 6.21 | qfq | 16,620,540 | 179,270,364 | -2.90% |
| 2024-09-03 | 11.01 | 11.25 | 10.75 | 11.04 | 6.39 | qfq | 23,380,031 | 256,997,859 | 0.73% |
| 2024-09-02 | 11.06 | 11.51 | 10.89 | 10.96 | 6.35 | qfq | 31,357,761 | 350,853,466 | -1.79% |
| 2024-08-30 | 10.70 | 11.88 | 10.65 | 11.16 | 6.46 | qfq | 43,165,216 | 480,942,284 | 3.33% |
| 2024-08-29 | 10.49 | 10.87 | 10.34 | 10.80 | 6.25 | qfq | 27,994,697 | 298,802,496 | 1.89% |
| 2024-08-28 | 10.38 | 10.77 | 10.27 | 10.60 | 6.14 | qfq | 25,994,840 | 275,870,059 | 1.15% |
| 2024-08-27 | 10.64 | 10.76 | 10.33 | 10.48 | 6.07 | qfq | 23,133,390 | 243,924,882 | -1.41% |
| 2024-08-26 | 10.88 | 10.97 | 10.51 | 10.63 | 6.16 | qfq | 35,926,813 | 383,223,813 | -2.48% |
| 2024-08-23 | 9.88 | 10.90 | 9.81 | 10.90 | 6.31 | qfq | 39,615,405 | 420,590,807 | 9.99% |
| 2024-08-22 | 10.28 | 10.47 | 9.89 | 9.91 | 5.74 | qfq | 24,451,894 | 246,852,216 | -4.25% |
| 2024-08-21 | 9.88 | 10.73 | 9.88 | 10.35 | 5.99 | qfq | 38,791,944 | 400,350,044 | -1.90% |
| 2024-08-20 | 11.28 | 11.28 | 10.40 | 10.55 | 6.11 | qfq | 56,209,124 | 617,410,917 | 2.93% |
| 2024-08-19 | 9.66 | 10.25 | 9.66 | 10.25 | 5.94 | qfq | 7,506,373 | 76,325,384 | 9.98% |
| 2024-08-16 | 9.30 | 9.41 | 9.28 | 9.32 | 5.40 | qfq | 3,613,923 | 33,765,694 | 0.11% |
| 2024-08-15 | 9.14 | 9.45 | 9.08 | 9.31 | 5.39 | qfq | 5,540,095 | 51,562,414 | 1.53% |
| 2024-08-14 | 9.39 | 9.39 | 9.17 | 9.17 | 5.31 | qfq | 2,796,164 | 25,766,860 | -1.40% |
| 2024-08-13 | 9.23 | 9.32 | 9.17 | 9.30 | 5.39 | qfq | 2,373,296 | 21,944,126 | 0.76% |
| 2024-08-12 | 9.31 | 9.42 | 9.17 | 9.23 | 5.35 | qfq | 3,463,547 | 32,018,527 | -1.28% |
| 2024-08-09 | 9.58 | 9.66 | 9.35 | 9.35 | 5.42 | qfq | 3,534,751 | 33,436,817 | -1.79% |
| 2024-08-08 | 9.54 | 9.59 | 9.27 | 9.52 | 5.51 | qfq | 4,485,964 | 42,326,584 | -0.73% |
| 2024-08-07 | 9.61 | 9.69 | 9.55 | 9.59 | 5.55 | qfq | 3,664,320 | 35,316,799 | -0.31% |
| 2024-08-06 | 9.56 | 9.68 | 9.51 | 9.62 | 5.57 | qfq | 4,048,829 | 38,856,516 | 2.12% |
| 2024-08-05 | 9.66 | 9.86 | 9.42 | 9.42 | 5.46 | qfq | 5,542,044 | 53,505,683 | -3.38% |
| 2024-08-02 | 9.88 | 9.99 | 9.74 | 9.75 | 5.65 | qfq | 4,606,676 | 45,417,660 | -2.01% |
| 2024-08-01 | 9.99 | 10.11 | 9.91 | 9.95 | 5.76 | qfq | 5,230,196 | 52,245,008 | -0.40% |
| 2024-07-31 | 9.51 | 10.03 | 9.46 | 9.99 | 5.79 | qfq | 7,950,768 | 78,252,677 | 5.05% |
| 2024-07-30 | 9.45 | 9.56 | 9.34 | 9.51 | 5.51 | qfq | 3,984,958 | 37,731,443 | 0.32% |
| 2024-07-29 | 9.44 | 9.57 | 9.31 | 9.48 | 5.49 | qfq | 4,135,171 | 39,162,061 | 1.07% |
| 2024-07-26 | 9.31 | 9.47 | 9.26 | 9.38 | 5.43 | qfq | 3,541,272 | 33,246,488 | 0.75% |
| 2024-07-25 | 9.11 | 9.45 | 9.09 | 9.31 | 5.39 | qfq | 5,039,870 | 46,754,550 | 1.97% |
| 2024-07-24 | 9.41 | 9.48 | 9.10 | 9.13 | 5.29 | qfq | 5,576,908 | 51,467,423 | -2.98% |
| 2024-07-23 | 9.62 | 9.72 | 9.40 | 9.41 | 5.45 | qfq | 4,947,543 | 47,358,799 | -3.09% |
| 2024-07-22 | 9.70 | 9.82 | 9.62 | 9.71 | 5.62 | qfq | 5,901,485 | 57,410,617 | 2.00% |
| 2024-07-19 | 9.41 | 9.60 | 9.34 | 9.52 | 5.51 | qfq | 5,450,824 | 51,891,643 | 1.17% |
| 2024-07-18 | 9.43 | 9.47 | 9.20 | 9.41 | 5.45 | qfq | 6,895,934 | 64,247,385 | -0.53% |
| 2024-07-17 | 9.71 | 9.73 | 9.46 | 9.46 | 5.48 | qfq | 5,875,503 | 56,031,774 | -2.47% |
| 2024-07-16 | 9.69 | 9.79 | 9.60 | 9.70 | 5.62 | qfq | 4,645,422 | 45,035,357 | -0.10% |
| 2024-07-15 | 9.97 | 9.97 | 9.69 | 9.71 | 5.62 | qfq | 4,835,670 | 47,216,953 | -2.61% |
| 2024-07-12 | 10.11 | 10.14 | 9.95 | 9.97 | 5.77 | qfq | 4,555,670 | 45,676,186 | -1.29% |
| 2024-07-11 | 10.05 | 10.22 | 9.99 | 10.10 | 5.85 | qfq | 5,947,158 | 59,997,699 | 2.12% |
| 2024-07-10 | 9.76 | 10.09 | 9.75 | 9.89 | 5.73 | qfq | 6,411,202 | 63,870,344 | 0.30% |
| 2024-07-09 | 9.70 | 9.93 | 9.55 | 9.86 | 5.71 | qfq | 6,875,896 | 67,212,880 | 1.65% |
| 2024-07-08 | 10.12 | 10.14 | 9.66 | 9.70 | 5.62 | qfq | 6,666,757 | 65,493,630 | -4.15% |
| 2024-07-05 | 10.00 | 10.19 | 9.86 | 10.12 | 5.86 | qfq | 4,648,792 | 46,839,932 | 1.20% |
| 2024-07-04 | 10.31 | 10.44 | 9.93 | 10.00 | 5.79 | qfq | 6,371,904 | 64,623,718 | -2.91% |
| 2024-07-03 | 10.65 | 10.68 | 10.27 | 10.30 | 5.97 | qfq | 7,199,103 | 74,829,669 | -3.56% |
| 2024-07-02 | 10.47 | 10.87 | 10.46 | 10.68 | 6.19 | qfq | 8,463,661 | 90,802,661 | 2.01% |
| 2024-07-01 | 10.47 | 10.61 | 10.21 | 10.47 | 6.06 | qfq | 6,342,349 | 65,741,998 | -0.57% |
| 2024-06-28 | 10.56 | 10.82 | 10.48 | 10.53 | 6.10 | qfq | 7,013,737 | 74,827,580 | -1.03% |
| 2024-06-27 | 10.85 | 10.99 | 10.61 | 10.64 | 6.16 | qfq | 5,685,838 | 61,124,837 | -1.94% |
| 2024-06-26 | 10.20 | 10.88 | 10.15 | 10.85 | 6.28 | qfq | 9,921,482 | 105,095,250 | 6.37% |
| 2024-06-25 | 10.44 | 10.56 | 10.12 | 10.20 | 5.91 | qfq | 7,649,197 | 78,736,530 | -2.76% |
| 2024-06-24 | 10.86 | 10.88 | 10.43 | 10.49 | 6.08 | qfq | 6,978,418 | 74,092,163 | -4.11% |
| 2024-06-21 | 10.86 | 11.03 | 10.70 | 10.94 | 6.34 | qfq | 5,527,344 | 60,107,364 | 0.55% |
| 2024-06-20 | 11.12 | 11.25 | 10.88 | 10.88 | 6.30 | qfq | 7,087,480 | 77,970,986 | -2.86% |
| 2024-06-19 | 11.27 | 11.45 | 11.17 | 11.20 | 6.49 | qfq | 9,335,039 | 105,475,139 | 0.09% |
| 2024-06-18 | 11.18 | 11.31 | 11.08 | 11.19 | 6.48 | qfq | 9,291,511 | 103,971,071 | -0.62% |
| 2024-06-17 | 11.20 | 11.34 | 11.12 | 11.26 | 6.52 | qfq | 6,717,814 | 75,469,266 | 0.09% |
| 2024-06-14 | 10.95 | 11.28 | 10.89 | 11.25 | 6.52 | qfq | 9,074,729 | 101,189,562 | 2.27% |
| 2024-06-13 | 10.88 | 11.09 | 10.82 | 11.00 | 6.37 | qfq | 6,152,514 | 67,515,980 | 0.46% |
| 2024-06-12 | 10.77 | 11.01 | 10.73 | 10.95 | 6.34 | qfq | 6,324,133 | 69,146,499 | 1.30% |
| 2024-06-11 | 10.41 | 10.84 | 10.32 | 10.81 | 6.26 | qfq | 7,445,938 | 79,502,069 | 3.05% |
| 2024-06-07 | 10.53 | 10.64 | 10.29 | 10.49 | 6.08 | qfq | 5,369,016 | 56,122,860 | 0.58% |
| 2024-06-06 | 10.85 | 10.93 | 10.38 | 10.43 | 6.04 | qfq | 8,880,706 | 93,923,349 | -3.78% |
| 2024-06-05 | 10.95 | 11.09 | 10.83 | 10.84 | 6.28 | qfq | 4,946,462 | 54,299,126 | -1.00% |
| 2024-06-04 | 10.95 | 11.03 | 10.73 | 10.95 | 6.34 | qfq | 7,177,128 | 77,898,454 | -0.64% |
| 2024-06-03 | 11.29 | 11.29 | 10.92 | 11.02 | 6.38 | qfq | 7,176,087 | 79,493,797 | -2.22% |
| 2024-05-31 | 11.11 | 11.31 | 11.11 | 11.27 | 6.53 | qfq | 7,217,824 | 81,147,665 | 1.81% |
| 2024-05-30 | 11.10 | 11.20 | 10.95 | 11.07 | 6.41 | qfq | 5,917,868 | 65,545,868 | -0.72% |
| 2024-05-29 | 11.07 | 11.37 | 11.07 | 11.15 | 6.46 | qfq | 6,518,128 | 73,092,644 | 0.63% |
| 2024-05-28 | 11.30 | 11.33 | 11.05 | 11.08 | 6.42 | qfq | 6,080,082 | 67,914,631 | -2.38% |
| 2024-05-27 | 11.10 | 11.35 | 10.96 | 11.35 | 6.57 | qfq | 7,249,744 | 80,956,984 | 2.44% |
| 2024-05-24 | 11.24 | 11.36 | 11.05 | 11.08 | 6.42 | qfq | 8,196,986 | 91,696,049 | -1.77% |
| 2024-05-23 | 11.45 | 11.56 | 11.27 | 11.28 | 6.53 | qfq | 9,918,074 | 112,782,982 | -2.59% |
| 2024-05-22 | 11.81 | 11.82 | 11.40 | 11.58 | 6.71 | qfq | 14,217,618 | 164,803,691 | -2.77% |
| 2024-05-21 | 12.23 | 12.23 | 11.83 | 11.91 | 6.90 | qfq | 12,430,405 | 148,529,705 | -2.93% |
| 2024-05-20 | 11.76 | 12.40 | 11.67 | 12.27 | 7.11 | qfq | 21,164,866 | 257,604,459 | 3.72% |
| 2024-05-17 | 12.05 | 12.08 | 11.67 | 11.83 | 6.85 | qfq | 14,490,396 | 171,869,845 | -2.39% |
| 2024-05-16 | 12.03 | 12.20 | 11.87 | 12.12 | 7.02 | qfq | 12,743,906 | 153,267,365 | -28.71% |
| 2024-05-15 | 17.41 | 17.52 | 16.98 | 17.00 | 6.96 | qfq | 12,699,912 | 218,078,272 | -3.24% |
| 2024-05-14 | 17.48 | 17.85 | 17.22 | 17.57 | 7.20 | qfq | 19,656,719 | 345,084,861 | -0.96% |
| 2024-05-13 | 17.34 | 17.95 | 17.16 | 17.74 | 7.27 | qfq | 26,403,403 | 463,785,581 | 1.95% |
| 2024-05-10 | 16.66 | 17.49 | 16.45 | 17.40 | 7.13 | qfq | 22,418,286 | 383,313,016 | 5.07% |
| 2024-05-09 | 16.54 | 16.69 | 16.51 | 16.56 | 6.78 | qfq | 7,092,720 | 117,649,833 | 0.67% |
| 2024-05-08 | 16.87 | 16.90 | 16.45 | 16.45 | 6.74 | qfq | 9,485,240 | 157,386,085 | -2.95% |
| 2024-05-07 | 17.00 | 17.09 | 16.71 | 16.95 | 6.94 | qfq | 11,327,527 | 191,389,242 | -1.22% |
| 2024-05-06 | 17.29 | 17.35 | 16.97 | 17.16 | 7.03 | qfq | 13,897,920 | 238,091,481 | 0.53% |
| 2024-04-30 | 17.30 | 17.42 | 16.96 | 17.07 | 6.99 | qfq | 15,323,995 | 262,568,763 | -2.62% |
| 2024-04-29 | 16.70 | 17.55 | 16.62 | 17.53 | 7.18 | qfq | 26,374,478 | 450,639,375 | 3.42% |
| 2024-04-26 | 15.85 | 17.23 | 15.78 | 16.95 | 6.94 | qfq | 24,016,219 | 398,116,464 | 4.69% |
| 2024-04-25 | 16.46 | 16.62 | 16.10 | 16.19 | 6.63 | qfq | 13,388,900 | 217,816,475 | -2.76% |
| 2024-04-24 | 16.40 | 17.22 | 16.39 | 16.65 | 6.82 | qfq | 20,836,961 | 349,750,732 | 1.65% |
| 2024-04-23 | 15.96 | 16.80 | 15.95 | 16.38 | 6.71 | qfq | 17,977,213 | 294,470,680 | 1.99% |
| 2024-04-22 | 15.87 | 16.10 | 15.47 | 16.06 | 6.58 | qfq | 11,287,300 | 178,983,764 | -0.86% |
| 2024-04-19 | 15.99 | 16.22 | 15.80 | 16.20 | 6.63 | qfq | 12,262,010 | 196,454,384 | 0.62% |
| 2024-04-18 | 16.40 | 16.52 | 16.03 | 16.10 | 6.59 | qfq | 19,110,254 | 310,766,889 | -3.71% |
| 2024-04-17 | 15.63 | 16.75 | 15.61 | 16.72 | 6.85 | qfq | 27,559,974 | 446,148,374 | 6.91% |
| 2024-04-16 | 16.32 | 16.38 | 15.11 | 15.64 | 6.41 | qfq | 26,262,473 | 410,886,964 | -2.07% |
| 2024-04-15 | 15.00 | 15.97 | 14.99 | 15.97 | 6.54 | qfq | 8,824,610 | 139,313,360 | 9.99% |
| 2024-04-12 | 14.63 | 14.89 | 14.47 | 14.52 | 5.95 | qfq | 4,305,521 | 62,989,505 | -0.68% |
| 2024-04-11 | 14.51 | 14.86 | 14.43 | 14.62 | 5.99 | qfq | 3,930,819 | 57,853,909 | 0.62% |
| 2024-04-10 | 14.97 | 15.04 | 14.38 | 14.53 | 5.95 | qfq | 4,285,723 | 62,711,975 | -3.26% |
| 2024-04-09 | 14.80 | 15.07 | 14.78 | 15.02 | 6.15 | qfq | 3,671,766 | 54,954,468 | 1.49% |
| 2024-04-08 | 15.21 | 15.24 | 14.78 | 14.80 | 6.06 | qfq | 5,356,733 | 79,989,171 | -3.46% |
| 2024-04-03 | 15.68 | 15.68 | 15.14 | 15.33 | 6.28 | qfq | 4,041,985 | 61,926,994 | -2.42% |
| 2024-04-02 | 15.92 | 16.01 | 15.43 | 15.71 | 6.43 | qfq | 5,753,052 | 89,922,833 | -1.44% |
| 2024-04-01 | 15.32 | 15.99 | 15.32 | 15.94 | 6.53 | qfq | 5,537,807 | 87,332,645 | 4.46% |
| 2024-03-29 | 15.49 | 15.53 | 15.05 | 15.26 | 6.25 | qfq | 5,532,306 | 84,209,711 | -1.48% |
| 2024-03-28 | 14.74 | 15.71 | 14.72 | 15.49 | 6.34 | qfq | 6,145,813 | 94,176,599 | 5.02% |
| 2024-03-27 | 15.55 | 15.58 | 14.74 | 14.75 | 6.04 | qfq | 5,994,371 | 90,667,840 | -5.51% |
| 2024-03-26 | 15.90 | 16.05 | 15.34 | 15.61 | 6.39 | qfq | 5,509,800 | 86,379,841 | -2.19% |
| 2024-03-25 | 16.52 | 16.62 | 15.95 | 15.96 | 6.54 | qfq | 5,119,560 | 83,639,636 | -3.56% |
| 2024-03-22 | 16.73 | 16.75 | 16.19 | 16.55 | 6.78 | qfq | 5,722,083 | 94,276,684 | -1.19% |
| 2024-03-21 | 16.79 | 16.94 | 16.53 | 16.75 | 6.86 | qfq | 5,231,181 | 87,578,526 | 0.00% |
| 2024-03-20 | 16.30 | 16.75 | 16.28 | 16.75 | 6.86 | qfq | 5,945,366 | 98,842,692 | 2.07% |
| 2024-03-19 | 16.36 | 16.62 | 16.25 | 16.41 | 6.72 | qfq | 5,840,030 | 96,040,358 | 0.31% |
| 2024-03-18 | 16.09 | 16.37 | 15.96 | 16.36 | 6.70 | qfq | 6,685,269 | 108,148,839 | 2.19% |
| 2024-03-15 | 15.77 | 16.01 | 15.65 | 16.01 | 6.56 | qfq | 4,050,156 | 64,045,718 | 0.88% |
| 2024-03-14 | 16.11 | 16.15 | 15.67 | 15.87 | 6.50 | qfq | 5,268,619 | 83,833,906 | -1.92% |
| 2024-03-13 | 16.09 | 16.38 | 16.06 | 16.18 | 6.63 | qfq | 6,595,982 | 106,950,335 | 0.62% |
| 2024-03-12 | 15.86 | 16.10 | 15.82 | 16.08 | 6.59 | qfq | 4,843,419 | 77,420,742 | 1.39% |
| 2024-03-11 | 15.60 | 15.88 | 15.47 | 15.86 | 6.50 | qfq | 4,552,834 | 71,381,776 | 1.34% |
| 2024-03-08 | 15.69 | 15.74 | 15.33 | 15.65 | 6.41 | qfq | 5,161,155 | 80,172,682 | 0.90% |
| 2024-03-07 | 15.95 | 16.08 | 15.51 | 15.51 | 6.35 | qfq | 5,177,427 | 81,633,352 | -2.15% |
| 2024-03-06 | 15.85 | 16.14 | 15.62 | 15.85 | 6.49 | qfq | 4,531,760 | 71,911,567 | -0.69% |
| 2024-03-05 | 16.05 | 16.18 | 15.82 | 15.96 | 6.54 | qfq | 6,608,419 | 105,698,715 | -1.60% |
| 2024-03-04 | 16.18 | 16.29 | 15.87 | 16.22 | 6.64 | qfq | 6,112,998 | 98,428,955 | 0.25% |
| 2024-03-01 | 15.87 | 16.30 | 15.80 | 16.18 | 6.63 | qfq | 7,669,682 | 123,256,820 | 1.83% |
| 2024-02-29 | 14.95 | 15.91 | 14.94 | 15.89 | 6.51 | qfq | 7,892,587 | 123,323,556 | 5.51% |
| 2024-02-28 | 16.23 | 16.51 | 15.06 | 15.06 | 6.17 | qfq | 11,459,447 | 181,445,447 | -6.63% |
| 2024-02-27 | 15.36 | 16.15 | 15.33 | 16.13 | 6.61 | qfq | 7,560,948 | 119,303,806 | 4.13% |
| 2024-02-26 | 15.60 | 15.77 | 15.29 | 15.49 | 6.34 | qfq | 7,805,564 | 121,000,188 | -0.83% |
| 2024-02-23 | 15.12 | 15.62 | 14.90 | 15.62 | 6.40 | qfq | 8,150,310 | 124,734,930 | 3.51% |
| 2024-02-22 | 14.64 | 15.14 | 14.61 | 15.09 | 6.18 | qfq | 8,707,093 | 130,295,140 | 3.07% |
| 2024-02-21 | 14.37 | 15.22 | 14.14 | 14.64 | 6.00 | qfq | 7,357,156 | 108,430,530 | 1.31% |
| 2024-02-20 | 14.42 | 14.55 | 14.08 | 14.45 | 5.92 | qfq | 5,710,678 | 81,731,907 | -0.96% |
| 2024-02-19 | 14.51 | 14.78 | 14.11 | 14.59 | 5.98 | qfq | 9,916,553 | 143,412,335 | 1.60% |
| 2024-02-08 | 13.55 | 14.45 | 13.41 | 14.36 | 5.88 | qfq | 10,157,783 | 144,787,754 | 8.05% |
| 2024-02-07 | 12.85 | 13.55 | 12.83 | 13.29 | 5.44 | qfq | 9,094,186 | 120,864,455 | 3.42% |
| 2024-02-06 | 11.82 | 12.98 | 11.72 | 12.85 | 5.26 | qfq | 9,936,475 | 122,625,955 | 6.64% |
| 2024-02-05 | 12.74 | 12.79 | 11.56 | 12.05 | 4.94 | qfq | 10,526,590 | 127,199,747 | -6.15% |
| 2024-02-02 | 13.64 | 13.87 | 12.30 | 12.84 | 5.26 | qfq | 7,039,578 | 91,948,185 | -5.52% |
| 2024-02-01 | 13.48 | 13.88 | 13.21 | 13.59 | 5.57 | qfq | 5,043,403 | 68,317,039 | -0.44% |
| 2024-01-31 | 14.36 | 14.46 | 13.58 | 13.65 | 5.59 | qfq | 5,218,940 | 72,905,225 | -5.54% |
| 2024-01-30 | 14.70 | 15.09 | 14.40 | 14.45 | 5.92 | qfq | 3,764,133 | 55,388,145 | -2.89% |
| 2024-01-29 | 15.65 | 15.78 | 14.79 | 14.88 | 6.09 | qfq | 7,141,392 | 108,164,715 | -4.12% |
| 2024-01-26 | 15.65 | 15.88 | 15.37 | 15.52 | 6.36 | qfq | 4,795,557 | 75,215,136 | -1.08% |
| 2024-01-25 | 15.36 | 15.75 | 15.08 | 15.69 | 6.43 | qfq | 5,662,798 | 87,757,541 | 2.28% |
| 2024-01-24 | 15.14 | 15.40 | 14.54 | 15.34 | 6.28 | qfq | 5,750,008 | 86,224,949 | 3.02% |
| 2024-01-23 | 14.60 | 14.95 | 14.58 | 14.89 | 6.10 | qfq | 5,161,485 | 76,350,712 | 1.85% |
| 2024-01-22 | 15.69 | 15.86 | 14.53 | 14.62 | 5.99 | qfq | 5,349,836 | 80,958,442 | -6.82% |
| 2024-01-19 | 16.02 | 16.13 | 15.67 | 15.69 | 6.43 | qfq | 3,523,591 | 55,713,339 | -2.30% |
| 2024-01-18 | 16.07 | 16.24 | 15.53 | 16.06 | 6.58 | qfq | 5,092,654 | 80,598,857 | -0.74% |
| 2024-01-17 | 16.55 | 16.59 | 16.16 | 16.18 | 6.63 | qfq | 3,026,090 | 49,598,272 | -1.94% |
| 2024-01-16 | 16.76 | 16.76 | 16.26 | 16.50 | 6.76 | qfq | 4,429,186 | 72,760,743 | -0.66% |
| 2024-01-15 | 16.97 | 16.97 | 16.59 | 16.61 | 6.80 | qfq | 4,108,138 | 68,743,688 | -1.72% |
| 2024-01-12 | 17.17 | 17.28 | 16.88 | 16.90 | 6.92 | qfq | 3,387,597 | 57,838,320 | -1.92% |
| 2024-01-11 | 16.47 | 17.30 | 16.41 | 17.23 | 7.06 | qfq | 4,955,660 | 84,234,732 | 4.55% |
| 2024-01-10 | 16.85 | 16.85 | 16.36 | 16.48 | 6.75 | qfq | 3,609,700 | 59,726,147 | -2.43% |
| 2024-01-09 | 17.28 | 17.35 | 16.81 | 16.89 | 6.92 | qfq | 4,943,472 | 84,137,156 | -1.80% |
| 2024-01-08 | 17.85 | 17.85 | 17.20 | 17.20 | 7.04 | qfq | 4,334,496 | 75,300,714 | -3.48% |
| 2024-01-05 | 18.20 | 18.24 | 17.70 | 17.82 | 7.30 | qfq | 3,353,963 | 60,305,125 | -1.76% |
| 2024-01-04 | 18.29 | 18.33 | 18.01 | 18.14 | 7.43 | qfq | 3,245,520 | 58,981,574 | -0.49% |
| 2024-01-03 | 18.41 | 18.47 | 18.06 | 18.23 | 7.47 | qfq | 3,608,437 | 65,933,492 | -1.14% |
| 2024-01-02 | 18.59 | 18.75 | 18.42 | 18.44 | 7.55 | qfq | 3,553,351 | 65,845,114 | -0.75% |
| 2023-12-29 | 18.25 | 18.60 | 18.11 | 18.58 | 7.61 | qfq | 4,305,823 | 79,339,766 | 2.09% |
| 2023-12-28 | 17.85 | 18.32 | 17.55 | 18.20 | 7.45 | qfq | 4,621,355 | 83,318,653 | 1.79% |
| 2023-12-27 | 17.56 | 17.94 | 17.55 | 17.88 | 7.32 | qfq | 4,414,452 | 78,497,358 | 1.71% |
| 2023-12-26 | 17.81 | 18.03 | 17.43 | 17.58 | 7.20 | qfq | 6,587,219 | 116,111,973 | -2.66% |
| 2023-12-25 | 18.88 | 19.18 | 17.94 | 18.06 | 7.40 | qfq | 11,134,174 | 203,786,903 | -3.83% |
| 2023-12-22 | 18.48 | 19.60 | 18.26 | 18.78 | 7.69 | qfq | 8,461,117 | 160,043,937 | 0.97% |
| 2023-12-21 | 18.41 | 18.78 | 18.24 | 18.60 | 7.62 | qfq | 3,110,666 | 57,445,535 | 1.03% |
| 2023-12-20 | 19.05 | 19.13 | 18.33 | 18.41 | 7.54 | qfq | 3,699,149 | 69,008,620 | -3.31% |
| 2023-12-19 | 18.90 | 19.20 | 18.68 | 19.04 | 7.80 | qfq | 3,165,053 | 60,056,612 | 1.33% |
| 2023-12-18 | 19.16 | 19.30 | 18.70 | 18.79 | 7.70 | qfq | 3,719,699 | 70,668,380 | -2.24% |
| 2023-12-15 | 19.43 | 19.54 | 19.10 | 19.22 | 7.87 | qfq | 3,610,502 | 69,577,570 | -0.72% |
| 2023-12-14 | 19.62 | 19.75 | 19.32 | 19.36 | 7.93 | qfq | 3,135,616 | 61,176,726 | -0.87% |
| 2023-12-13 | 19.78 | 19.88 | 19.50 | 19.53 | 8.00 | qfq | 3,535,091 | 69,629,379 | -1.61% |
| 2023-12-12 | 19.87 | 19.98 | 19.67 | 19.85 | 8.13 | qfq | 4,234,006 | 84,035,888 | 0.30% |
| 2023-12-11 | 19.30 | 19.82 | 19.12 | 19.79 | 8.10 | qfq | 5,389,984 | 105,179,193 | 2.12% |
| 2023-12-08 | 19.47 | 19.69 | 19.35 | 19.38 | 7.94 | qfq | 5,455,593 | 106,383,028 | -0.77% |
| 2023-12-07 | 19.19 | 19.66 | 19.14 | 19.53 | 8.00 | qfq | 5,239,245 | 101,835,484 | 2.20% |
| 2023-12-06 | 18.93 | 19.38 | 18.86 | 19.11 | 7.83 | qfq | 3,800,646 | 72,505,143 | 0.47% |
| 2023-12-05 | 19.67 | 19.72 | 19.00 | 19.02 | 7.79 | qfq | 5,104,714 | 98,478,007 | -3.40% |
| 2023-12-04 | 19.53 | 19.97 | 19.41 | 19.69 | 8.06 | qfq | 5,656,911 | 111,857,051 | 0.77% |
| 2023-12-01 | 18.96 | 19.58 | 18.92 | 19.54 | 8.00 | qfq | 4,712,096 | 91,005,127 | 3.00% |
| 2023-11-30 | 19.20 | 19.29 | 18.80 | 18.97 | 7.77 | qfq | 3,205,077 | 60,822,174 | -1.20% |
| 2023-11-29 | 19.23 | 19.37 | 19.06 | 19.20 | 7.86 | qfq | 2,971,581 | 57,073,464 | -0.47% |
| 2023-11-28 | 19.43 | 19.47 | 18.98 | 19.29 | 7.90 | qfq | 5,351,318 | 102,833,566 | -0.72% |
| 2023-11-27 | 19.31 | 19.68 | 19.30 | 19.43 | 7.96 | qfq | 4,926,661 | 95,805,821 | -0.05% |
| 2023-11-24 | 20.07 | 20.07 | 19.27 | 19.44 | 7.96 | qfq | 6,691,906 | 130,891,598 | -3.14% |
| 2023-11-23 | 19.70 | 20.33 | 19.41 | 20.07 | 8.22 | qfq | 7,529,194 | 150,200,542 | 1.26% |
| 2023-11-22 | 20.09 | 20.50 | 19.79 | 19.82 | 8.12 | qfq | 5,897,938 | 118,536,890 | -0.90% |
| 2023-11-21 | 20.39 | 20.70 | 19.99 | 20.00 | 8.19 | qfq | 7,010,448 | 141,939,280 | -1.72% |
| 2023-11-20 | 20.21 | 20.43 | 19.76 | 20.35 | 8.33 | qfq | 10,085,848 | 203,262,425 | 0.69% |
| 2023-11-17 | 19.48 | 20.48 | 19.43 | 20.21 | 8.28 | qfq | 12,976,903 | 259,910,918 | 3.32% |
| 2023-11-16 | 19.43 | 19.89 | 19.35 | 19.56 | 8.01 | qfq | 7,678,338 | 151,111,687 | 0.51% |
| 2023-11-15 | 19.65 | 19.85 | 19.41 | 19.46 | 7.97 | qfq | 5,190,556 | 101,439,743 | -0.41% |
| 2023-11-14 | 19.12 | 19.54 | 19.12 | 19.54 | 8.00 | qfq | 6,282,646 | 121,973,237 | 2.20% |
| 2023-11-13 | 18.77 | 19.28 | 18.76 | 19.12 | 7.83 | qfq | 4,472,455 | 85,438,669 | 2.19% |
| 2023-11-10 | 19.00 | 19.00 | 18.63 | 18.71 | 7.66 | qfq | 3,490,312 | 65,451,197 | -1.27% |
| 2023-11-09 | 19.15 | 19.25 | 18.80 | 18.95 | 7.76 | qfq | 4,277,541 | 81,277,213 | -0.79% |
| 2023-11-08 | 18.88 | 19.27 | 18.78 | 19.10 | 7.82 | qfq | 6,430,789 | 122,566,103 | 1.43% |
| 2023-11-07 | 18.89 | 18.93 | 18.65 | 18.83 | 7.71 | qfq | 4,553,840 | 85,564,940 | 0.16% |
| 2023-11-06 | 18.18 | 18.90 | 18.18 | 18.80 | 7.70 | qfq | 7,736,034 | 144,366,674 | 3.58% |
| 2023-11-03 | 17.70 | 18.27 | 17.70 | 18.15 | 7.43 | qfq | 5,308,658 | 95,970,718 | 2.37% |
| 2023-11-02 | 18.21 | 18.34 | 17.68 | 17.73 | 7.26 | qfq | 5,378,338 | 96,339,355 | -2.64% |
| 2023-11-01 | 18.53 | 18.58 | 18.20 | 18.21 | 7.46 | qfq | 3,609,017 | 66,207,739 | -1.94% |
| 2023-10-31 | 18.69 | 18.84 | 18.40 | 18.57 | 7.61 | qfq | 4,618,246 | 85,832,772 | -0.70% |
| 2023-10-30 | 18.69 | 18.75 | 18.33 | 18.70 | 7.66 | qfq | 6,846,498 | 126,758,337 | 0.05% |
| 2023-10-27 | 18.60 | 18.74 | 18.15 | 18.69 | 7.65 | qfq | 5,287,241 | 97,687,105 | -0.21% |
| 2023-10-26 | 18.40 | 18.76 | 18.18 | 18.73 | 7.67 | qfq | 4,951,121 | 91,585,246 | 1.85% |
| 2023-10-25 | 18.53 | 18.88 | 18.27 | 18.39 | 7.53 | qfq | 6,563,765 | 121,884,435 | 1.16% |
| 2023-10-24 | 17.40 | 18.26 | 17.36 | 18.18 | 7.45 | qfq | 6,824,671 | 122,551,413 | 5.03% |
| 2023-10-23 | 17.83 | 17.85 | 17.22 | 17.31 | 7.09 | qfq | 3,922,364 | 68,701,459 | -2.97% |
| 2023-10-20 | 18.45 | 18.59 | 17.80 | 17.84 | 7.31 | qfq | 6,025,594 | 108,990,745 | -3.36% |
| 2023-10-19 | 18.85 | 19.06 | 18.44 | 18.46 | 7.56 | qfq | 6,952,310 | 130,293,872 | -1.70% |
| 2023-10-18 | 19.23 | 19.23 | 18.36 | 18.78 | 7.69 | qfq | 9,833,004 | 184,229,759 | -3.94% |
| 2023-10-17 | 18.89 | 19.55 | 18.86 | 19.55 | 8.01 | qfq | 11,525,059 | 222,496,461 | 4.71% |
| 2023-10-16 | 18.85 | 18.93 | 18.53 | 18.67 | 7.65 | qfq | 3,559,619 | 66,481,640 | -1.58% |
| 2023-10-13 | 18.96 | 19.00 | 18.73 | 18.97 | 7.77 | qfq | 4,038,050 | 76,256,362 | -0.68% |
| 2023-10-12 | 19.29 | 19.42 | 19.00 | 19.10 | 7.82 | qfq | 3,434,460 | 65,617,303 | 0.00% |
| 2023-10-11 | 19.02 | 19.31 | 18.90 | 19.10 | 7.82 | qfq | 4,696,613 | 89,820,421 | 0.95% |
| 2023-10-10 | 19.08 | 19.14 | 18.90 | 18.92 | 7.75 | qfq | 3,591,681 | 68,179,808 | -0.47% |
| 2023-10-09 | 18.86 | 19.15 | 18.78 | 19.01 | 7.79 | qfq | 4,416,347 | 83,779,096 | 0.74% |
| 2023-09-28 | 18.76 | 19.04 | 18.72 | 18.87 | 7.73 | qfq | 3,706,395 | 69,898,501 | 0.69% |
| 2023-09-27 | 18.71 | 18.86 | 18.63 | 18.74 | 7.67 | qfq | 3,193,215 | 59,894,980 | -0.05% |
| 2023-09-26 | 18.52 | 18.87 | 18.51 | 18.75 | 7.68 | qfq | 3,727,186 | 69,925,327 | 0.75% |
| 2023-09-25 | 18.69 | 18.80 | 18.49 | 18.61 | 7.62 | qfq | 4,396,046 | 81,921,005 | -1.22% |
| 2023-09-22 | 18.21 | 18.85 | 18.03 | 18.84 | 7.72 | qfq | 5,286,439 | 98,287,552 | 3.46% |
| 2023-09-21 | 18.31 | 18.48 | 18.15 | 18.21 | 7.46 | qfq | 3,223,696 | 58,955,019 | -0.65% |
| 2023-09-20 | 18.16 | 18.67 | 18.16 | 18.33 | 7.51 | qfq | 5,810,238 | 107,246,482 | 0.83% |
| 2023-09-19 | 18.61 | 18.64 | 18.16 | 18.18 | 7.45 | qfq | 5,079,361 | 92,941,164 | -2.62% |
| 2023-09-18 | 18.60 | 18.88 | 18.40 | 18.67 | 7.65 | qfq | 4,741,468 | 88,576,123 | -0.05% |
| 2023-09-15 | 19.30 | 19.35 | 18.52 | 18.68 | 7.65 | qfq | 8,766,236 | 164,816,889 | -2.71% |
| 2023-09-14 | 19.54 | 19.65 | 19.08 | 19.20 | 7.86 | qfq | 4,477,557 | 86,377,294 | -1.89% |
| 2023-09-13 | 20.29 | 20.34 | 19.39 | 19.57 | 8.01 | qfq | 7,177,801 | 141,557,509 | -4.21% |
| 2023-09-12 | 20.41 | 20.55 | 20.24 | 20.43 | 8.37 | qfq | 4,056,812 | 82,715,280 | 0.25% |
| 2023-09-11 | 20.35 | 20.60 | 20.03 | 20.38 | 8.35 | qfq | 5,299,341 | 107,582,720 | 0.00% |
| 2023-09-08 | 20.27 | 20.54 | 19.88 | 20.38 | 8.35 | qfq | 5,042,963 | 101,877,931 | 0.00% |
| 2023-09-07 | 20.62 | 20.88 | 20.38 | 20.38 | 8.35 | qfq | 4,927,488 | 101,644,425 | -1.21% |
| 2023-09-06 | 20.56 | 20.73 | 20.13 | 20.63 | 8.45 | qfq | 5,499,908 | 112,531,027 | -0.53% |
| 2023-09-05 | 21.00 | 21.12 | 20.60 | 20.74 | 8.49 | qfq | 6,281,883 | 130,803,296 | -1.52% |
| 2023-09-04 | 21.27 | 21.30 | 20.75 | 21.06 | 8.63 | qfq | 7,476,353 | 156,645,028 | 0.43% |
| 2023-09-01 | 21.27 | 21.37 | 20.82 | 20.97 | 8.59 | qfq | 6,912,305 | 145,393,389 | -1.46% |
| 2023-08-31 | 21.31 | 21.50 | 21.02 | 21.28 | 8.72 | qfq | 11,013,372 | 234,253,300 | -1.25% |
| 2023-08-30 | 20.99 | 21.68 | 20.71 | 21.55 | 8.83 | qfq | 22,235,657 | 472,938,280 | 2.77% |
| 2023-08-29 | 19.30 | 20.97 | 19.30 | 20.97 | 8.59 | qfq | 14,905,039 | 304,856,563 | 10.02% |
| 2023-08-28 | 20.39 | 20.39 | 19.02 | 19.06 | 7.81 | qfq | 6,894,989 | 135,670,635 | 0.00% |
| 2023-08-25 | 19.90 | 20.04 | 18.90 | 19.06 | 7.81 | qfq | 6,583,668 | 127,754,427 | -4.65% |
| 2023-08-24 | 20.20 | 20.48 | 19.80 | 19.99 | 8.19 | qfq | 5,392,613 | 108,418,252 | -0.94% |
| 2023-08-23 | 20.20 | 20.64 | 20.16 | 20.18 | 8.26 | qfq | 5,686,676 | 115,896,292 | -0.98% |
| 2023-08-22 | 19.78 | 20.43 | 19.76 | 20.38 | 8.35 | qfq | 7,480,450 | 150,256,179 | 4.09% |
| 2023-08-21 | 19.70 | 20.20 | 19.57 | 19.58 | 8.02 | qfq | 5,799,205 | 115,054,696 | -1.76% |
| 2023-08-18 | 20.42 | 20.82 | 19.90 | 19.93 | 8.16 | qfq | 5,286,149 | 107,079,296 | -2.26% |
| 2023-08-17 | 20.78 | 20.78 | 20.10 | 20.39 | 8.35 | qfq | 5,213,466 | 106,485,489 | -0.83% |
| 2023-08-16 | 20.98 | 21.03 | 20.38 | 20.56 | 8.42 | qfq | 4,259,756 | 88,096,173 | -2.56% |
| 2023-08-15 | 21.54 | 21.54 | 20.84 | 21.10 | 8.64 | qfq | 5,422,025 | 114,311,551 | -2.09% |
| 2023-08-14 | 21.00 | 21.58 | 20.85 | 21.55 | 8.83 | qfq | 5,368,656 | 114,279,078 | 1.89% |
| 2023-08-11 | 21.76 | 21.81 | 21.14 | 21.15 | 8.66 | qfq | 5,522,277 | 118,315,365 | -3.25% |
| 2023-08-10 | 21.39 | 21.90 | 21.15 | 21.86 | 8.95 | qfq | 7,631,333 | 164,711,193 | 0.88% |
| 2023-08-09 | 21.50 | 22.22 | 21.31 | 21.67 | 8.87 | qfq | 9,199,565 | 200,533,105 | 1.17% |
| 2023-08-08 | 21.65 | 21.65 | 21.30 | 21.42 | 8.77 | qfq | 4,299,915 | 92,034,115 | -0.70% |
| 2023-08-07 | 21.41 | 21.65 | 21.29 | 21.57 | 8.83 | qfq | 6,889,313 | 148,140,231 | 0.28% |
| 2023-08-04 | 20.82 | 21.58 | 20.82 | 21.51 | 8.81 | qfq | 10,961,227 | 234,531,130 | 3.81% |
| 2023-08-03 | 20.53 | 20.78 | 20.42 | 20.72 | 8.49 | qfq | 3,409,364 | 70,386,900 | 0.88% |
| 2023-08-02 | 20.43 | 20.68 | 20.29 | 20.54 | 8.41 | qfq | 3,977,695 | 81,683,868 | 0.54% |
| 2023-08-01 | 20.32 | 20.53 | 20.20 | 20.43 | 8.37 | qfq | 3,847,390 | 78,393,172 | 0.49% |
| 2023-07-31 | 20.57 | 20.57 | 20.17 | 20.33 | 8.33 | qfq | 4,218,108 | 86,087,822 | -0.25% |
| 2023-07-28 | 20.15 | 20.43 | 19.70 | 20.38 | 8.35 | qfq | 5,404,687 | 108,735,451 | 1.34% |
| 2023-07-27 | 20.24 | 20.35 | 20.06 | 20.11 | 8.24 | qfq | 3,449,550 | 69,521,182 | -0.64% |
| 2023-07-26 | 20.65 | 20.65 | 20.18 | 20.24 | 8.29 | qfq | 3,849,830 | 78,156,981 | -1.89% |
| 2023-07-25 | 20.40 | 20.66 | 20.38 | 20.63 | 8.45 | qfq | 4,544,835 | 93,365,562 | 1.68% |
| 2023-07-24 | 20.19 | 20.49 | 20.10 | 20.29 | 8.31 | qfq | 3,180,667 | 64,536,395 | 0.59% |
| 2023-07-21 | 20.55 | 20.58 | 20.08 | 20.17 | 8.26 | qfq | 4,805,129 | 97,518,580 | -2.13% |
| 2023-07-20 | 20.88 | 21.05 | 20.49 | 20.61 | 8.44 | qfq | 5,372,663 | 111,500,273 | -1.29% |
| 2023-07-19 | 20.96 | 21.14 | 20.73 | 20.88 | 8.55 | qfq | 4,505,564 | 94,207,074 | -0.43% |
| 2023-07-18 | 21.28 | 21.43 | 20.90 | 20.97 | 8.59 | qfq | 5,689,509 | 120,084,017 | -1.36% |