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
超图软件300036.SZ
最近收盘价10.592026-07-17
最近交易日2026-07-17
成交量（股）12,790,900
成交额（元）138,440,853
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.90 | 11.17 | 10.57 | 10.59 | 10.59 | qfq | 12,790,900 | 138,440,853 | -3.81% |
| 2026-07-16 | 10.83 | 11.18 | 10.67 | 11.01 | 11.01 | qfq | 10,166,900 | 111,655,816 | 1.66% |
| 2026-07-15 | 10.57 | 10.97 | 10.54 | 10.83 | 10.83 | qfq | 10,142,904 | 109,739,159 | 1.98% |
| 2026-07-14 | 10.65 | 10.80 | 10.38 | 10.62 | 10.62 | qfq | 11,178,822 | 117,638,422 | -0.56% |
| 2026-07-13 | 11.25 | 11.38 | 10.65 | 10.68 | 10.68 | qfq | 13,356,918 | 145,016,560 | -5.07% |
| 2026-07-10 | 10.88 | 11.58 | 10.74 | 11.25 | 11.25 | qfq | 15,070,900 | 169,471,231 | 3.21% |
| 2026-07-09 | 10.85 | 11.04 | 10.71 | 10.90 | 10.90 | qfq | 9,854,200 | 107,036,589 | 0.00% |
| 2026-07-08 | 10.77 | 10.99 | 10.62 | 10.90 | 10.90 | qfq | 10,391,479 | 112,747,293 | 2.16% |
| 2026-07-07 | 10.99 | 11.02 | 10.63 | 10.67 | 10.67 | qfq | 8,296,100 | 89,472,402 | -2.73% |
| 2026-07-06 | 11.19 | 11.28 | 10.94 | 10.97 | 10.97 | qfq | 9,171,300 | 101,404,554 | -1.88% |
| 2026-07-03 | 11.20 | 11.37 | 11.16 | 11.18 | 11.18 | qfq | 10,427,441 | 117,189,498 | 0.09% |
| 2026-07-02 | 11.53 | 11.62 | 11.13 | 11.17 | 11.17 | qfq | 10,981,624 | 124,766,059 | -2.70% |
| 2026-07-01 | 11.27 | 11.66 | 11.23 | 11.48 | 11.48 | qfq | 10,554,415 | 120,963,129 | 1.86% |
| 2026-06-30 | 11.15 | 11.42 | 11.07 | 11.27 | 11.27 | qfq | 8,891,600 | 100,041,295 | 1.08% |
| 2026-06-29 | 11.11 | 11.28 | 10.92 | 11.15 | 11.15 | qfq | 10,823,653 | 120,148,994 | -0.54% |
| 2026-06-26 | 11.54 | 11.64 | 11.18 | 11.21 | 11.21 | qfq | 13,550,700 | 153,552,625 | -4.02% |
| 2026-06-25 | 12.14 | 12.25 | 11.60 | 11.68 | 11.68 | qfq | 14,888,228 | 175,135,918 | -3.79% |
| 2026-06-24 | 12.15 | 12.32 | 11.73 | 12.14 | 12.14 | qfq | 16,606,475 | 199,602,812 | 0.66% |
| 2026-06-23 | 12.28 | 12.41 | 11.99 | 12.06 | 12.06 | qfq | 13,340,648 | 162,841,172 | -2.43% |
| 2026-06-22 | 12.02 | 12.42 | 11.72 | 12.36 | 12.36 | qfq | 19,164,153 | 230,804,943 | 1.98% |
| 2026-06-18 | 12.43 | 12.61 | 12.11 | 12.12 | 12.12 | qfq | 15,415,093 | 189,491,924 | -3.04% |
| 2026-06-17 | 12.10 | 12.62 | 11.91 | 12.50 | 12.50 | qfq | 19,332,750 | 235,286,954 | 2.63% |
| 2026-06-16 | 12.22 | 12.24 | 12.01 | 12.18 | 12.15 | qfq | 13,168,794 | 159,564,287 | -0.98% |
| 2026-06-15 | 12.15 | 12.31 | 12.02 | 12.30 | 12.27 | qfq | 19,598,635 | 238,749,715 | 0.99% |
| 2026-06-12 | 12.39 | 12.49 | 11.96 | 12.18 | 12.15 | qfq | 30,868,771 | 376,576,778 | -0.65% |
| 2026-06-11 | 12.79 | 13.06 | 12.18 | 12.26 | 12.23 | qfq | 20,768,836 | 258,067,250 | -4.14% |
| 2026-06-10 | 13.11 | 13.49 | 12.66 | 12.79 | 12.76 | qfq | 17,524,913 | 226,869,135 | -3.62% |
| 2026-06-09 | 12.87 | 13.38 | 12.65 | 13.27 | 13.24 | qfq | 22,099,093 | 289,374,260 | 3.83% |
| 2026-06-08 | 12.18 | 13.15 | 12.17 | 12.78 | 12.75 | qfq | 19,369,039 | 245,479,258 | 2.32% |
| 2026-06-05 | 12.44 | 12.60 | 12.22 | 12.49 | 12.46 | qfq | 11,841,585 | 147,431,468 | 0.89% |
| 2026-06-04 | 12.60 | 12.65 | 12.19 | 12.38 | 12.35 | qfq | 13,423,059 | 166,020,384 | -1.98% |
| 2026-06-03 | 12.85 | 12.99 | 12.54 | 12.63 | 12.60 | qfq | 13,040,440 | 166,007,204 | -1.94% |
| 2026-06-02 | 13.38 | 13.38 | 12.78 | 12.88 | 12.85 | qfq | 11,547,100 | 149,525,960 | -2.79% |
| 2026-06-01 | 13.10 | 13.51 | 13.07 | 13.25 | 13.22 | qfq | 10,984,835 | 146,564,861 | 1.22% |
| 2026-05-29 | 13.86 | 14.10 | 13.05 | 13.09 | 13.06 | qfq | 11,666,200 | 156,016,279 | -3.75% |
| 2026-05-28 | 13.64 | 13.78 | 13.23 | 13.60 | 13.57 | qfq | 8,781,120 | 118,610,404 | -0.29% |
| 2026-05-27 | 14.10 | 14.19 | 13.56 | 13.64 | 13.61 | qfq | 10,867,639 | 149,883,687 | -3.33% |
| 2026-05-26 | 14.44 | 14.63 | 13.97 | 14.11 | 14.08 | qfq | 12,120,047 | 171,827,024 | -2.56% |
| 2026-05-25 | 14.36 | 14.55 | 14.29 | 14.48 | 14.45 | qfq | 7,857,566 | 113,291,080 | 1.33% |
| 2026-05-22 | 14.45 | 14.50 | 14.06 | 14.29 | 14.26 | qfq | 8,392,367 | 119,784,057 | 0.28% |
| 2026-05-21 | 14.66 | 15.00 | 14.22 | 14.25 | 14.22 | qfq | 9,960,240 | 145,892,412 | -2.80% |
| 2026-05-20 | 15.03 | 15.10 | 14.62 | 14.66 | 14.62 | qfq | 8,605,155 | 126,973,367 | -2.91% |
| 2026-05-19 | 14.75 | 15.19 | 14.68 | 15.10 | 15.06 | qfq | 10,042,017 | 150,832,175 | 2.37% |
| 2026-05-18 | 14.44 | 14.93 | 14.31 | 14.75 | 14.71 | qfq | 9,983,227 | 146,435,134 | 2.15% |
| 2026-05-15 | 14.91 | 14.98 | 14.32 | 14.44 | 14.41 | qfq | 17,709,853 | 259,054,178 | -2.96% |
| 2026-05-14 | 15.50 | 15.60 | 14.87 | 14.88 | 14.84 | qfq | 12,053,586 | 181,822,786 | -3.94% |
| 2026-05-13 | 15.30 | 15.58 | 15.05 | 15.49 | 15.45 | qfq | 9,641,666 | 148,026,330 | 1.84% |
| 2026-05-12 | 15.59 | 15.63 | 15.20 | 15.21 | 15.17 | qfq | 9,697,448 | 148,813,298 | -2.69% |
| 2026-05-11 | 15.85 | 15.92 | 15.59 | 15.63 | 15.59 | qfq | 11,306,935 | 177,348,243 | -0.70% |
| 2026-05-08 | 15.39 | 15.89 | 15.33 | 15.74 | 15.70 | qfq | 12,826,632 | 201,117,392 | 2.54% |
| 2026-05-07 | 15.49 | 15.49 | 15.09 | 15.35 | 15.31 | qfq | 9,601,426 | 146,308,368 | 0.59% |
| 2026-05-06 | 15.08 | 15.67 | 14.98 | 15.26 | 15.22 | qfq | 14,666,859 | 225,608,905 | 2.07% |
| 2026-04-30 | 14.87 | 15.08 | 14.79 | 14.95 | 14.91 | qfq | 8,187,553 | 122,006,986 | 0.54% |
| 2026-04-29 | 14.69 | 15.00 | 14.67 | 14.87 | 14.83 | qfq | 9,436,181 | 140,582,299 | 0.88% |
| 2026-04-28 | 15.12 | 15.18 | 14.60 | 14.74 | 14.70 | qfq | 19,200,300 | 284,252,578 | -6.65% |
| 2026-04-27 | 15.77 | 15.85 | 15.55 | 15.79 | 15.75 | qfq | 8,516,135 | 133,960,431 | 0.13% |
| 2026-04-24 | 15.89 | 16.00 | 15.59 | 15.77 | 15.73 | qfq | 9,129,950 | 143,911,434 | -1.62% |
| 2026-04-23 | 16.34 | 16.41 | 15.90 | 16.03 | 15.99 | qfq | 8,459,325 | 136,111,729 | -1.84% |
| 2026-04-22 | 16.18 | 16.35 | 15.93 | 16.33 | 16.29 | qfq | 8,776,233 | 142,393,309 | 0.93% |
| 2026-04-21 | 16.25 | 16.45 | 16.07 | 16.18 | 16.14 | qfq | 9,619,000 | 155,852,611 | -0.86% |
| 2026-04-20 | 16.03 | 16.36 | 16.03 | 16.32 | 16.28 | qfq | 12,983,651 | 211,155,414 | 2.06% |
| 2026-04-17 | 16.02 | 16.16 | 15.89 | 15.99 | 15.95 | qfq | 10,805,900 | 172,715,061 | -0.68% |
| 2026-04-16 | 15.88 | 16.16 | 15.80 | 16.10 | 16.06 | qfq | 8,768,952 | 140,375,118 | 1.90% |
| 2026-04-15 | 15.85 | 16.05 | 15.74 | 15.80 | 15.76 | qfq | 10,145,711 | 161,152,279 | 0.06% |
| 2026-04-14 | 15.77 | 15.83 | 15.53 | 15.79 | 15.75 | qfq | 10,972,474 | 171,852,236 | 1.94% |
| 2026-04-13 | 15.35 | 15.61 | 15.30 | 15.49 | 15.45 | qfq | 8,012,528 | 124,022,662 | -0.06% |
| 2026-04-10 | 15.50 | 15.80 | 15.50 | 15.50 | 15.46 | qfq | 9,314,700 | 145,700,089 | 1.11% |
| 2026-04-09 | 15.61 | 15.61 | 15.29 | 15.33 | 15.29 | qfq | 8,747,400 | 134,826,308 | -2.67% |
| 2026-04-08 | 15.23 | 15.75 | 15.21 | 15.75 | 15.71 | qfq | 12,132,044 | 188,162,929 | 5.63% |
| 2026-04-07 | 14.89 | 15.12 | 14.82 | 14.91 | 14.87 | qfq | 5,766,040 | 86,277,156 | 1.36% |
| 2026-04-03 | 15.20 | 15.23 | 14.69 | 14.71 | 14.67 | qfq | 7,155,207 | 106,195,399 | -2.45% |
| 2026-04-02 | 15.25 | 15.31 | 14.93 | 15.08 | 15.04 | qfq | 7,137,489 | 107,875,976 | -1.57% |
| 2026-04-01 | 15.42 | 15.55 | 15.20 | 15.32 | 15.28 | qfq | 6,914,188 | 106,180,721 | 1.32% |
| 2026-03-31 | 15.24 | 15.52 | 15.10 | 15.12 | 15.08 | qfq | 6,935,701 | 106,112,978 | -1.11% |
| 2026-03-30 | 14.88 | 15.32 | 14.84 | 15.29 | 15.25 | qfq | 7,242,500 | 109,265,554 | 0.46% |
| 2026-03-27 | 14.87 | 15.26 | 14.78 | 15.22 | 15.18 | qfq | 6,472,850 | 97,702,672 | 1.26% |
| 2026-03-26 | 15.46 | 15.50 | 14.95 | 15.03 | 14.99 | qfq | 8,389,702 | 127,367,525 | -2.72% |
| 2026-03-25 | 15.30 | 15.61 | 15.24 | 15.45 | 15.41 | qfq | 8,946,120 | 138,439,249 | 1.18% |
| 2026-03-24 | 15.17 | 15.29 | 14.88 | 15.27 | 15.23 | qfq | 10,678,186 | 161,038,701 | 2.21% |
| 2026-03-23 | 15.80 | 15.80 | 14.80 | 14.94 | 14.90 | qfq | 17,492,944 | 267,286,398 | -7.09% |
| 2026-03-20 | 16.93 | 17.02 | 16.08 | 16.08 | 16.04 | qfq | 13,383,676 | 219,982,664 | -4.46% |
| 2026-03-19 | 16.80 | 17.08 | 16.72 | 16.83 | 16.79 | qfq | 7,782,584 | 131,249,162 | -1.46% |
| 2026-03-18 | 16.90 | 17.17 | 16.80 | 17.08 | 17.04 | qfq | 7,724,232 | 131,177,723 | 1.67% |
| 2026-03-17 | 17.20 | 17.22 | 16.80 | 16.80 | 16.76 | qfq | 7,075,322 | 120,341,340 | -2.04% |
| 2026-03-16 | 17.01 | 17.16 | 16.86 | 17.15 | 17.11 | qfq | 6,324,100 | 107,602,057 | 0.76% |
| 2026-03-13 | 17.27 | 17.33 | 17.01 | 17.02 | 16.98 | qfq | 8,666,653 | 148,583,877 | -2.01% |
| 2026-03-12 | 17.60 | 17.70 | 17.36 | 17.37 | 17.33 | qfq | 7,991,202 | 139,869,071 | -1.53% |
| 2026-03-11 | 17.65 | 17.80 | 17.57 | 17.64 | 17.60 | qfq | 8,954,302 | 158,336,387 | -0.40% |
| 2026-03-10 | 17.68 | 18.02 | 17.49 | 17.71 | 17.67 | qfq | 11,636,086 | 206,297,239 | 1.26% |
| 2026-03-09 | 17.21 | 17.54 | 16.98 | 17.49 | 17.45 | qfq | 14,050,771 | 242,366,541 | 0.11% |
| 2026-03-06 | 17.21 | 17.48 | 17.20 | 17.47 | 17.43 | qfq | 7,423,504 | 129,103,983 | 1.22% |
| 2026-03-05 | 17.39 | 17.48 | 17.13 | 17.26 | 17.22 | qfq | 9,398,004 | 162,546,421 | 1.23% |
| 2026-03-04 | 17.00 | 17.38 | 16.95 | 17.05 | 17.01 | qfq | 11,951,300 | 204,977,265 | -0.87% |
| 2026-03-03 | 18.19 | 18.35 | 17.11 | 17.20 | 17.16 | qfq | 20,145,783 | 355,021,633 | -5.49% |
| 2026-03-02 | 18.46 | 18.91 | 18.18 | 18.20 | 18.16 | qfq | 20,995,002 | 386,888,200 | -2.26% |
| 2026-02-27 | 18.28 | 18.71 | 18.26 | 18.62 | 18.58 | qfq | 10,570,157 | 196,004,822 | 1.64% |
| 2026-02-26 | 18.46 | 18.49 | 18.25 | 18.32 | 18.28 | qfq | 9,993,263 | 183,226,668 | -0.76% |
| 2026-02-25 | 18.42 | 18.57 | 18.26 | 18.46 | 18.42 | qfq | 9,556,406 | 176,515,665 | 0.76% |
| 2026-02-24 | 18.81 | 18.91 | 18.20 | 18.32 | 18.28 | qfq | 14,410,206 | 264,978,942 | -1.87% |
| 2026-02-13 | 18.84 | 19.14 | 18.66 | 18.67 | 18.62 | qfq | 12,304,378 | 232,575,303 | -1.48% |
| 2026-02-12 | 18.81 | 19.05 | 18.66 | 18.95 | 18.90 | qfq | 11,258,963 | 212,749,194 | 0.74% |
| 2026-02-11 | 19.03 | 19.17 | 18.76 | 18.81 | 18.76 | qfq | 9,873,255 | 187,089,010 | -0.53% |
| 2026-02-10 | 18.93 | 19.20 | 18.68 | 18.91 | 18.86 | qfq | 12,265,400 | 232,617,578 | -0.11% |
| 2026-02-09 | 18.65 | 19.03 | 18.60 | 18.93 | 18.88 | qfq | 12,955,037 | 243,600,433 | 3.33% |
| 2026-02-06 | 18.55 | 18.74 | 18.28 | 18.32 | 18.28 | qfq | 14,526,860 | 269,039,644 | -2.29% |
| 2026-02-05 | 18.70 | 19.12 | 18.61 | 18.75 | 18.70 | qfq | 10,402,234 | 196,080,418 | -0.95% |
| 2026-02-04 | 19.15 | 19.24 | 18.73 | 18.93 | 18.88 | qfq | 16,484,144 | 312,003,033 | -2.17% |
| 2026-02-03 | 19.22 | 19.39 | 19.00 | 19.35 | 19.30 | qfq | 15,124,013 | 291,120,633 | 2.33% |
| 2026-02-02 | 19.26 | 19.59 | 18.91 | 18.91 | 18.86 | qfq | 17,038,073 | 328,248,514 | -1.92% |
| 2026-01-30 | 19.91 | 19.93 | 19.10 | 19.28 | 19.23 | qfq | 23,216,688 | 450,023,940 | -4.13% |
| 2026-01-29 | 19.57 | 20.45 | 19.10 | 20.11 | 20.06 | qfq | 38,607,182 | 773,015,019 | 3.39% |
| 2026-01-28 | 19.89 | 20.15 | 19.33 | 19.45 | 19.40 | qfq | 17,900,927 | 351,102,924 | -2.36% |
| 2026-01-27 | 19.90 | 20.35 | 19.55 | 19.92 | 19.87 | qfq | 23,804,800 | 473,388,183 | -0.80% |
| 2026-01-26 | 20.61 | 20.98 | 19.27 | 20.08 | 20.03 | qfq | 41,481,319 | 825,575,368 | -0.84% |
| 2026-01-23 | 19.21 | 20.50 | 19.10 | 20.25 | 20.20 | qfq | 35,572,018 | 710,480,955 | 6.08% |
| 2026-01-22 | 18.97 | 19.24 | 18.78 | 19.09 | 19.04 | qfq | 19,593,174 | 373,156,342 | 1.65% |
| 2026-01-21 | 18.80 | 19.10 | 18.65 | 18.78 | 18.73 | qfq | 17,103,067 | 322,742,384 | -0.79% |
| 2026-01-20 | 19.53 | 19.62 | 18.67 | 18.93 | 18.88 | qfq | 21,283,150 | 404,587,193 | -2.37% |
| 2026-01-19 | 19.63 | 19.79 | 19.27 | 19.39 | 19.34 | qfq | 20,080,538 | 391,290,427 | -1.87% |
| 2026-01-16 | 20.63 | 20.69 | 19.49 | 19.76 | 19.71 | qfq | 32,996,648 | 656,146,336 | -3.98% |
| 2026-01-15 | 21.11 | 21.32 | 20.34 | 20.58 | 20.53 | qfq | 41,200,644 | 854,075,297 | -4.63% |
| 2026-01-14 | 21.47 | 22.29 | 21.00 | 21.58 | 21.53 | qfq | 53,447,160 | 1,157,431,863 | 1.55% |
| 2026-01-13 | 22.56 | 22.80 | 20.90 | 21.25 | 21.20 | qfq | 59,989,904 | 1,293,599,463 | -2.25% |
| 2026-01-12 | 20.50 | 21.85 | 20.36 | 21.74 | 21.69 | qfq | 65,509,245 | 1,389,240,270 | 6.46% |
| 2026-01-09 | 19.67 | 20.87 | 19.52 | 20.42 | 20.37 | qfq | 59,425,137 | 1,206,385,627 | 5.64% |
| 2026-01-08 | 18.74 | 19.48 | 18.70 | 19.33 | 19.28 | qfq | 31,268,297 | 599,834,040 | 1.95% |
| 2026-01-07 | 18.70 | 18.98 | 18.48 | 18.96 | 18.91 | qfq | 24,586,517 | 460,494,284 | 0.85% |
| 2026-01-06 | 18.32 | 18.86 | 18.19 | 18.80 | 18.75 | qfq | 26,036,783 | 483,308,509 | 2.90% |
| 2026-01-05 | 18.20 | 18.39 | 17.96 | 18.27 | 18.23 | qfq | 19,964,149 | 363,072,972 | 0.61% |
| 2025-12-31 | 17.64 | 18.35 | 17.61 | 18.16 | 18.12 | qfq | 19,254,109 | 346,816,487 | 2.95% |
| 2025-12-30 | 17.89 | 17.90 | 17.58 | 17.64 | 17.60 | qfq | 13,732,500 | 243,442,960 | -1.73% |
| 2025-12-29 | 17.63 | 18.02 | 17.58 | 17.95 | 17.91 | qfq | 18,432,290 | 329,505,886 | 1.58% |
| 2025-12-26 | 17.44 | 17.92 | 17.35 | 17.67 | 17.63 | qfq | 19,565,580 | 345,692,139 | 1.32% |
| 2025-12-25 | 17.06 | 17.49 | 17.00 | 17.44 | 17.40 | qfq | 14,110,487 | 244,036,454 | 2.23% |
| 2025-12-24 | 16.66 | 17.07 | 16.65 | 17.06 | 17.02 | qfq | 9,160,406 | 155,309,877 | 2.16% |
| 2025-12-23 | 17.02 | 17.04 | 16.64 | 16.70 | 16.66 | qfq | 9,910,564 | 166,462,592 | -1.65% |
| 2025-12-22 | 16.95 | 17.15 | 16.93 | 16.98 | 16.94 | qfq | 8,893,257 | 151,422,326 | 0.24% |
| 2025-12-19 | 16.84 | 17.10 | 16.79 | 16.94 | 16.90 | qfq | 9,928,346 | 168,328,752 | 0.65% |
| 2025-12-18 | 16.45 | 17.02 | 16.42 | 16.83 | 16.79 | qfq | 11,263,093 | 189,361,127 | 1.14% |
| 2025-12-17 | 16.64 | 16.75 | 16.18 | 16.64 | 16.60 | qfq | 12,504,435 | 205,687,198 | 0.12% |
| 2025-12-16 | 16.91 | 17.11 | 16.52 | 16.62 | 16.58 | qfq | 9,471,855 | 158,002,522 | -1.60% |
| 2025-12-15 | 16.70 | 17.07 | 16.49 | 16.89 | 16.85 | qfq | 11,240,422 | 189,379,318 | 0.42% |
| 2025-12-12 | 16.66 | 16.90 | 16.60 | 16.82 | 16.78 | qfq | 11,539,801 | 193,697,812 | 1.08% |
| 2025-12-11 | 17.08 | 17.10 | 16.64 | 16.64 | 16.60 | qfq | 11,779,507 | 197,988,253 | -2.18% |
| 2025-12-10 | 16.96 | 17.03 | 16.78 | 17.01 | 16.97 | qfq | 11,503,081 | 194,459,313 | 0.12% |
| 2025-12-09 | 17.30 | 17.50 | 16.98 | 16.99 | 16.95 | qfq | 16,124,162 | 276,981,996 | -2.52% |
| 2025-12-08 | 17.69 | 17.80 | 17.39 | 17.43 | 17.39 | qfq | 18,452,412 | 324,603,715 | -1.02% |
| 2025-12-05 | 17.44 | 17.62 | 16.96 | 17.61 | 17.57 | qfq | 15,659,483 | 272,280,359 | 1.27% |
| 2025-12-04 | 17.32 | 17.51 | 17.26 | 17.39 | 17.35 | qfq | 13,855,714 | 240,638,206 | -0.17% |
| 2025-12-03 | 18.04 | 18.09 | 17.30 | 17.42 | 17.38 | qfq | 25,714,788 | 451,695,406 | -3.92% |
| 2025-12-02 | 18.35 | 18.44 | 17.81 | 18.13 | 18.09 | qfq | 21,076,926 | 382,182,372 | -0.82% |
| 2025-12-01 | 18.57 | 18.61 | 18.11 | 18.28 | 18.24 | qfq | 24,666,761 | 450,414,719 | -1.56% |
| 2025-11-28 | 18.51 | 18.78 | 18.25 | 18.57 | 18.53 | qfq | 26,037,945 | 480,944,270 | -0.64% |
| 2025-11-27 | 18.70 | 19.21 | 18.45 | 18.69 | 18.64 | qfq | 32,989,906 | 618,552,217 | -1.11% |
| 2025-11-26 | 19.45 | 19.86 | 18.81 | 18.90 | 18.85 | qfq | 48,796,191 | 934,183,218 | -4.01% |
| 2025-11-25 | 19.50 | 20.20 | 19.39 | 19.69 | 19.64 | qfq | 61,489,992 | 1,216,345,831 | -1.15% |
| 2025-11-24 | 18.80 | 20.38 | 18.43 | 19.92 | 19.87 | qfq | 71,188,313 | 1,378,058,914 | 7.56% |
| 2025-11-21 | 18.11 | 19.20 | 18.10 | 18.52 | 18.48 | qfq | 48,614,662 | 907,985,801 | 0.22% |
| 2025-11-20 | 19.19 | 19.27 | 18.35 | 18.48 | 18.44 | qfq | 43,038,928 | 803,660,899 | -2.79% |
| 2025-11-19 | 18.28 | 19.80 | 18.09 | 19.01 | 18.96 | qfq | 66,130,732 | 1,250,143,612 | 7.16% |
| 2025-11-18 | 17.50 | 17.78 | 17.39 | 17.74 | 17.70 | qfq | 16,274,520 | 286,689,969 | 0.40% |
| 2025-11-17 | 17.30 | 17.74 | 17.18 | 17.67 | 17.63 | qfq | 16,183,400 | 284,131,175 | 2.02% |
| 2025-11-14 | 17.37 | 17.65 | 17.31 | 17.32 | 17.28 | qfq | 11,228,097 | 196,168,879 | -0.97% |
| 2025-11-13 | 17.23 | 17.52 | 17.12 | 17.49 | 17.45 | qfq | 11,483,815 | 200,011,682 | 1.10% |
| 2025-11-12 | 17.11 | 17.35 | 16.94 | 17.30 | 17.26 | qfq | 9,636,818 | 165,349,393 | 0.82% |
| 2025-11-11 | 17.28 | 17.32 | 17.11 | 17.16 | 17.12 | qfq | 7,691,800 | 132,296,476 | -0.41% |
| 2025-11-10 | 16.95 | 17.33 | 16.92 | 17.23 | 17.19 | qfq | 9,627,349 | 165,373,024 | 2.26% |
| 2025-11-07 | 17.10 | 17.14 | 16.85 | 16.85 | 16.81 | qfq | 9,054,400 | 153,238,593 | -1.92% |
| 2025-11-06 | 17.29 | 17.33 | 16.98 | 17.18 | 17.14 | qfq | 8,391,100 | 143,755,091 | -0.58% |
| 2025-11-05 | 17.19 | 17.38 | 17.06 | 17.28 | 17.24 | qfq | 10,590,973 | 182,346,253 | -0.40% |
| 2025-11-04 | 17.41 | 17.43 | 17.18 | 17.35 | 17.31 | qfq | 11,535,934 | 199,660,230 | -0.97% |
| 2025-11-03 | 17.39 | 17.60 | 17.30 | 17.52 | 17.48 | qfq | 13,089,100 | 228,402,488 | 0.92% |
| 2025-10-31 | 16.98 | 17.53 | 16.97 | 17.36 | 17.32 | qfq | 17,420,820 | 301,562,823 | 2.36% |
| 2025-10-30 | 17.09 | 17.26 | 16.82 | 16.96 | 16.92 | qfq | 10,398,819 | 177,158,906 | -0.76% |
| 2025-10-29 | 17.12 | 17.13 | 16.90 | 17.09 | 17.05 | qfq | 9,349,741 | 159,030,203 | -0.23% |
| 2025-10-28 | 17.00 | 17.35 | 16.85 | 17.13 | 17.09 | qfq | 13,927,209 | 239,075,725 | 0.41% |
| 2025-10-27 | 16.95 | 17.10 | 16.76 | 17.06 | 17.02 | qfq | 11,727,451 | 198,877,214 | 0.53% |
| 2025-10-24 | 16.60 | 17.07 | 16.51 | 16.97 | 16.93 | qfq | 11,281,900 | 191,229,349 | 2.48% |
| 2025-10-23 | 16.38 | 16.63 | 16.09 | 16.56 | 16.52 | qfq | 8,154,681 | 132,760,244 | 0.91% |
| 2025-10-22 | 16.56 | 16.67 | 16.36 | 16.41 | 16.37 | qfq | 6,798,570 | 112,100,904 | -0.97% |
| 2025-10-21 | 16.22 | 16.75 | 16.20 | 16.57 | 16.53 | qfq | 9,864,700 | 163,315,336 | 2.47% |
| 2025-10-20 | 16.33 | 16.49 | 16.11 | 16.17 | 16.13 | qfq | 8,794,047 | 143,313,779 | 0.31% |
| 2025-10-17 | 16.71 | 16.75 | 16.11 | 16.12 | 16.08 | qfq | 11,799,923 | 192,696,500 | -3.76% |
| 2025-10-16 | 17.14 | 17.15 | 16.70 | 16.75 | 16.71 | qfq | 10,288,500 | 173,646,701 | -2.22% |
| 2025-10-15 | 16.85 | 17.40 | 16.69 | 17.13 | 17.09 | qfq | 15,215,706 | 260,877,775 | 1.06% |
| 2025-10-14 | 17.17 | 17.46 | 16.85 | 16.95 | 16.91 | qfq | 14,416,018 | 246,791,199 | -1.74% |
| 2025-10-13 | 16.73 | 17.60 | 16.58 | 17.25 | 17.21 | qfq | 17,741,300 | 304,836,356 | 0.64% |
| 2025-10-10 | 17.36 | 17.45 | 17.08 | 17.14 | 17.10 | qfq | 12,638,079 | 218,096,937 | -1.89% |
| 2025-10-09 | 17.19 | 17.64 | 16.95 | 17.47 | 17.43 | qfq | 18,798,694 | 325,914,135 | 2.28% |
| 2025-09-30 | 16.88 | 17.16 | 16.81 | 17.08 | 17.04 | qfq | 10,699,100 | 182,272,285 | 1.49% |
| 2025-09-29 | 16.67 | 17.09 | 16.46 | 16.83 | 16.79 | qfq | 11,341,860 | 189,966,834 | 1.69% |
| 2025-09-26 | 17.00 | 17.00 | 16.55 | 16.55 | 16.51 | qfq | 11,964,900 | 200,334,709 | -2.99% |
| 2025-09-25 | 17.17 | 17.29 | 17.01 | 17.06 | 17.02 | qfq | 14,665,601 | 251,424,586 | -0.64% |
| 2025-09-24 | 16.85 | 17.18 | 16.70 | 17.17 | 17.13 | qfq | 19,963,408 | 340,487,649 | 1.90% |
| 2025-09-23 | 17.00 | 17.02 | 16.40 | 16.85 | 16.81 | qfq | 18,150,753 | 302,906,446 | -0.94% |
| 2025-09-22 | 16.26 | 17.14 | 16.25 | 17.01 | 16.97 | qfq | 29,288,627 | 492,830,673 | 5.72% |
| 2025-09-19 | 16.18 | 16.38 | 16.03 | 16.09 | 16.05 | qfq | 9,740,862 | 157,443,826 | -0.80% |
| 2025-09-18 | 16.50 | 16.80 | 16.06 | 16.22 | 16.18 | qfq | 14,130,466 | 233,221,109 | -1.99% |
| 2025-09-17 | 16.48 | 16.70 | 16.38 | 16.55 | 16.51 | qfq | 9,525,520 | 157,158,443 | -0.12% |
| 2025-09-16 | 16.45 | 16.58 | 16.38 | 16.57 | 16.53 | qfq | 8,464,316 | 139,476,945 | 0.73% |
| 2025-09-15 | 16.75 | 16.83 | 16.43 | 16.45 | 16.41 | qfq | 12,905,319 | 213,437,118 | -1.85% |
| 2025-09-12 | 17.08 | 17.21 | 16.74 | 16.76 | 16.72 | qfq | 17,343,469 | 293,774,532 | -1.47% |
| 2025-09-11 | 17.06 | 17.15 | 16.68 | 17.01 | 16.97 | qfq | 21,017,702 | 355,277,420 | -1.28% |
| 2025-09-10 | 16.72 | 17.47 | 16.57 | 17.23 | 17.19 | qfq | 29,313,317 | 496,959,352 | 0.58% |
| 2025-09-09 | 16.42 | 17.57 | 16.18 | 17.13 | 17.09 | qfq | 31,300,391 | 529,908,560 | 3.82% |
| 2025-09-08 | 16.26 | 16.54 | 16.08 | 16.50 | 16.46 | qfq | 10,315,700 | 167,767,048 | 1.85% |
| 2025-09-05 | 16.05 | 16.30 | 15.86 | 16.20 | 16.16 | qfq | 9,532,097 | 153,254,007 | 1.19% |
| 2025-09-04 | 16.40 | 16.54 | 15.79 | 16.01 | 15.97 | qfq | 10,918,900 | 177,029,381 | -2.38% |
| 2025-09-03 | 16.91 | 16.92 | 16.34 | 16.40 | 16.36 | qfq | 10,058,114 | 166,779,010 | -2.26% |
| 2025-09-02 | 17.29 | 17.37 | 16.66 | 16.78 | 16.74 | qfq | 12,672,183 | 213,572,647 | -3.29% |
| 2025-09-01 | 17.43 | 17.78 | 17.10 | 17.35 | 17.31 | qfq | 13,637,231 | 237,724,521 | -0.29% |
| 2025-08-29 | 17.60 | 17.67 | 17.26 | 17.40 | 17.36 | qfq | 14,247,668 | 248,241,425 | -1.14% |
| 2025-08-28 | 17.24 | 17.68 | 17.01 | 17.60 | 17.56 | qfq | 19,475,508 | 338,744,595 | 2.09% |
| 2025-08-27 | 18.08 | 18.10 | 17.23 | 17.24 | 17.20 | qfq | 23,449,437 | 416,844,617 | -4.06% |
| 2025-08-26 | 17.69 | 18.18 | 17.59 | 17.97 | 17.93 | qfq | 24,884,624 | 446,290,932 | 1.64% |
| 2025-08-25 | 17.38 | 17.76 | 17.22 | 17.68 | 17.64 | qfq | 23,490,555 | 411,798,402 | 2.20% |
| 2025-08-22 | 17.07 | 17.30 | 16.96 | 17.30 | 17.26 | qfq | 19,523,970 | 335,665,909 | 1.23% |
| 2025-08-21 | 16.94 | 17.28 | 16.83 | 17.09 | 17.05 | qfq | 19,564,066 | 333,763,129 | 1.30% |
| 2025-08-20 | 16.83 | 16.88 | 16.51 | 16.87 | 16.83 | qfq | 12,064,083 | 201,653,514 | 0.18% |
| 2025-08-19 | 16.85 | 16.94 | 16.68 | 16.84 | 16.80 | qfq | 14,968,989 | 251,931,853 | 0.00% |
| 2025-08-18 | 16.62 | 16.96 | 16.50 | 16.84 | 16.80 | qfq | 17,861,354 | 298,994,553 | 2.31% |
| 2025-08-15 | 16.19 | 16.48 | 16.19 | 16.46 | 16.42 | qfq | 9,899,309 | 162,299,384 | 1.17% |
| 2025-08-14 | 16.55 | 16.64 | 16.24 | 16.27 | 16.23 | qfq | 11,866,045 | 195,128,307 | -1.81% |
| 2025-08-13 | 16.63 | 16.78 | 16.51 | 16.57 | 16.53 | qfq | 16,806,001 | 279,582,887 | 1.35% |
| 2025-08-12 | 16.49 | 16.54 | 16.27 | 16.35 | 16.31 | qfq | 9,703,444 | 158,866,141 | -1.33% |
| 2025-08-11 | 16.44 | 16.67 | 16.35 | 16.57 | 16.53 | qfq | 12,104,771 | 200,209,357 | 1.10% |
| 2025-08-08 | 16.43 | 16.58 | 16.26 | 16.39 | 16.35 | qfq | 12,512,970 | 204,996,333 | -0.73% |
| 2025-08-07 | 16.61 | 16.70 | 16.40 | 16.51 | 16.47 | qfq | 11,653,233 | 192,748,132 | -0.84% |
| 2025-08-06 | 16.64 | 16.71 | 16.54 | 16.65 | 16.61 | qfq | 11,034,100 | 183,396,648 | 0.18% |
| 2025-08-05 | 16.67 | 16.74 | 16.49 | 16.62 | 16.58 | qfq | 11,419,912 | 189,409,112 | -0.48% |
| 2025-08-04 | 16.34 | 16.72 | 16.23 | 16.70 | 16.66 | qfq | 13,385,784 | 221,744,992 | 1.64% |
| 2025-08-01 | 16.26 | 16.48 | 16.10 | 16.43 | 16.39 | qfq | 13,202,404 | 215,497,027 | 1.05% |
| 2025-07-31 | 16.38 | 16.63 | 16.21 | 16.26 | 16.22 | qfq | 14,590,462 | 239,792,032 | -1.51% |
| 2025-07-30 | 16.47 | 16.74 | 16.30 | 16.51 | 16.47 | qfq | 17,606,314 | 290,767,771 | 0.00% |
| 2025-07-29 | 16.50 | 16.67 | 16.28 | 16.51 | 16.47 | qfq | 22,221,547 | 365,208,652 | -1.43% |
| 2025-07-28 | 16.67 | 17.36 | 16.38 | 16.75 | 16.71 | qfq | 26,376,977 | 440,345,544 | 0.54% |
| 2025-07-25 | 17.22 | 17.26 | 16.62 | 16.66 | 16.62 | qfq | 33,422,397 | 561,826,123 | -3.48% |
| 2025-07-24 | 17.04 | 17.87 | 17.04 | 17.26 | 17.22 | qfq | 47,003,250 | 814,964,595 | -0.92% |
| 2025-07-23 | 18.97 | 18.97 | 17.28 | 17.42 | 17.38 | qfq | 72,535,077 | 1,312,648,232 | 7.27% |
| 2025-07-22 | 16.11 | 16.74 | 16.05 | 16.24 | 16.20 | qfq | 26,038,136 | 424,740,183 | -0.06% |
| 2025-07-21 | 15.39 | 16.61 | 15.29 | 16.25 | 16.21 | qfq | 34,517,817 | 555,420,889 | 5.25% |
| 2025-07-18 | 15.29 | 15.62 | 15.23 | 15.44 | 15.40 | qfq | 18,281,738 | 282,971,728 | 1.78% |
| 2025-07-17 | 15.01 | 15.20 | 14.95 | 15.17 | 15.13 | qfq | 7,727,996 | 116,798,002 | 1.13% |
| 2025-07-16 | 15.09 | 15.24 | 14.95 | 15.00 | 14.96 | qfq | 6,978,889 | 105,326,478 | -0.79% |
| 2025-07-15 | 15.06 | 15.18 | 14.75 | 15.12 | 15.08 | qfq | 8,782,179 | 131,258,542 | 0.27% |
| 2025-07-14 | 15.01 | 15.20 | 14.88 | 15.08 | 15.04 | qfq | 7,772,420 | 116,841,684 | 0.07% |
| 2025-07-11 | 14.87 | 15.18 | 14.75 | 15.07 | 15.03 | qfq | 10,088,590 | 151,693,211 | 1.69% |
| 2025-07-10 | 14.70 | 14.90 | 14.57 | 14.82 | 14.78 | qfq | 8,307,530 | 122,565,648 | 0.41% |
| 2025-07-09 | 15.00 | 15.00 | 14.70 | 14.76 | 14.72 | qfq | 11,616,748 | 172,172,717 | -2.25% |
| 2025-07-08 | 14.96 | 15.12 | 14.92 | 15.10 | 15.06 | qfq | 6,359,200 | 95,801,004 | 0.94% |
| 2025-07-07 | 14.87 | 15.06 | 14.82 | 14.96 | 14.92 | qfq | 4,341,099 | 64,914,682 | 0.47% |
| 2025-07-04 | 15.00 | 15.11 | 14.78 | 14.89 | 14.85 | qfq | 6,765,800 | 101,059,641 | -0.87% |
| 2025-07-03 | 14.97 | 15.23 | 14.91 | 15.02 | 14.98 | qfq | 5,571,000 | 83,769,599 | 0.27% |
| 2025-07-02 | 15.07 | 15.15 | 14.88 | 14.98 | 14.94 | qfq | 6,448,487 | 96,580,257 | -0.73% |
| 2025-07-01 | 15.30 | 15.35 | 15.03 | 15.09 | 15.05 | qfq | 8,120,698 | 123,082,545 | -1.11% |
| 2025-06-30 | 15.22 | 15.37 | 15.20 | 15.26 | 15.22 | qfq | 7,613,895 | 116,261,068 | 0.26% |
| 2025-06-27 | 15.26 | 15.47 | 15.16 | 15.22 | 15.18 | qfq | 13,529,124 | 206,970,923 | -1.10% |
| 2025-06-26 | 14.95 | 15.78 | 14.87 | 15.39 | 15.35 | qfq | 21,602,525 | 331,039,664 | 2.87% |
| 2025-06-25 | 14.79 | 14.99 | 14.70 | 14.96 | 14.92 | qfq | 8,867,669 | 131,710,630 | 1.15% |
| 2025-06-24 | 14.50 | 14.80 | 14.46 | 14.79 | 14.75 | qfq | 8,520,600 | 125,160,228 | 2.28% |
| 2025-06-23 | 14.06 | 14.54 | 14.01 | 14.46 | 14.43 | qfq | 6,496,885 | 93,271,042 | 2.77% |
| 2025-06-20 | 14.30 | 14.38 | 14.07 | 14.07 | 14.04 | qfq | 5,361,900 | 76,092,217 | -1.81% |
| 2025-06-19 | 14.52 | 14.67 | 14.30 | 14.33 | 14.30 | qfq | 6,836,804 | 98,894,984 | -1.31% |
| 2025-06-18 | 14.52 | 14.59 | 14.37 | 14.52 | 14.48 | qfq | 3,599,000 | 52,109,356 | -0.07% |
| 2025-06-17 | 14.45 | 14.59 | 14.36 | 14.53 | 14.49 | qfq | 4,490,313 | 65,079,242 | 0.55% |
| 2025-06-16 | 14.08 | 14.47 | 14.06 | 14.45 | 14.42 | qfq | 5,801,133 | 83,325,756 | 2.05% |
| 2025-06-13 | 14.40 | 14.45 | 14.13 | 14.16 | 14.13 | qfq | 6,054,250 | 86,226,505 | -2.21% |
| 2025-06-12 | 14.42 | 14.58 | 14.25 | 14.48 | 14.45 | qfq | 4,573,332 | 66,193,037 | 0.21% |
| 2025-06-11 | 14.43 | 14.58 | 14.36 | 14.45 | 14.42 | qfq | 4,735,704 | 68,606,324 | 0.28% |
| 2025-06-10 | 14.61 | 14.68 | 14.20 | 14.41 | 14.38 | qfq | 7,447,058 | 107,374,900 | -1.44% |
| 2025-06-09 | 14.47 | 14.64 | 14.36 | 14.62 | 14.58 | qfq | 6,361,082 | 92,643,146 | 1.11% |
| 2025-06-06 | 14.58 | 14.60 | 14.40 | 14.46 | 14.43 | qfq | 5,176,125 | 74,868,639 | -0.82% |
| 2025-06-05 | 14.38 | 14.64 | 14.34 | 14.58 | 14.54 | qfq | 5,997,042 | 86,857,988 | 1.39% |
| 2025-06-04 | 14.41 | 14.45 | 14.30 | 14.38 | 14.35 | qfq | 4,362,618 | 62,695,181 | 0.14% |
| 2025-06-03 | 14.35 | 14.62 | 14.33 | 14.36 | 14.33 | qfq | 5,462,384 | 78,904,074 | -0.69% |
| 2025-05-30 | 14.67 | 14.72 | 14.40 | 14.46 | 14.43 | qfq | 5,695,250 | 82,495,580 | -1.57% |
| 2025-05-29 | 14.21 | 14.70 | 14.21 | 14.69 | 14.65 | qfq | 10,078,595 | 146,770,061 | 3.31% |
| 2025-05-28 | 14.18 | 14.46 | 14.14 | 14.22 | 14.19 | qfq | 5,177,300 | 73,823,228 | 0.28% |
| 2025-05-27 | 14.21 | 14.26 | 14.03 | 14.18 | 14.15 | qfq | 3,461,204 | 48,909,535 | -0.14% |
| 2025-05-26 | 13.89 | 14.26 | 13.89 | 14.20 | 14.17 | qfq | 5,203,900 | 73,712,310 | 2.08% |
| 2025-05-23 | 14.20 | 14.35 | 13.89 | 13.91 | 13.88 | qfq | 5,889,935 | 83,155,274 | -2.11% |
| 2025-05-22 | 14.25 | 14.40 | 14.14 | 14.21 | 14.18 | qfq | 4,482,000 | 63,959,886 | -0.63% |
| 2025-05-21 | 14.43 | 14.44 | 14.22 | 14.30 | 14.27 | qfq | 4,187,100 | 59,890,140 | -0.90% |
| 2025-05-20 | 14.39 | 14.47 | 14.26 | 14.43 | 14.40 | qfq | 4,767,830 | 68,557,877 | 0.28% |
| 2025-05-19 | 14.28 | 14.42 | 14.10 | 14.39 | 14.36 | qfq | 4,272,541 | 61,030,490 | 1.12% |
| 2025-05-16 | 14.37 | 14.38 | 14.22 | 14.23 | 14.20 | qfq | 3,780,160 | 54,004,502 | -0.35% |
| 2025-05-15 | 14.58 | 14.60 | 14.22 | 14.28 | 14.25 | qfq | 5,377,700 | 77,147,383 | -2.46% |
| 2025-05-14 | 14.64 | 14.82 | 14.45 | 14.64 | 14.60 | qfq | 5,630,500 | 82,265,114 | 0.07% |
| 2025-05-13 | 15.00 | 15.07 | 14.60 | 14.63 | 14.59 | qfq | 6,873,700 | 101,261,194 | -1.35% |
| 2025-05-12 | 14.75 | 14.90 | 14.64 | 14.83 | 14.79 | qfq | 7,538,697 | 111,427,529 | 1.71% |
| 2025-05-09 | 14.86 | 14.89 | 14.52 | 14.58 | 14.54 | qfq | 9,032,222 | 132,380,026 | -2.08% |
| 2025-05-08 | 14.30 | 15.07 | 14.22 | 14.89 | 14.85 | qfq | 15,278,717 | 224,760,892 | 4.13% |
| 2025-05-07 | 14.52 | 14.68 | 14.19 | 14.30 | 14.27 | qfq | 8,888,226 | 127,574,380 | -0.14% |
| 2025-05-06 | 14.00 | 14.33 | 14.00 | 14.32 | 14.29 | qfq | 8,001,800 | 113,835,377 | 3.32% |
| 2025-04-30 | 13.64 | 13.91 | 13.60 | 13.86 | 13.83 | qfq | 6,076,720 | 84,004,575 | 2.21% |
| 2025-04-29 | 13.39 | 13.77 | 13.21 | 13.56 | 13.53 | qfq | 7,984,430 | 108,118,833 | -1.24% |
| 2025-04-28 | 13.77 | 14.00 | 13.64 | 13.73 | 13.70 | qfq | 4,633,066 | 63,734,914 | -1.01% |
| 2025-04-25 | 13.87 | 13.98 | 13.77 | 13.87 | 13.84 | qfq | 4,329,800 | 60,148,483 | 0.43% |
| 2025-04-24 | 14.08 | 14.13 | 13.75 | 13.81 | 13.78 | qfq | 5,895,000 | 81,892,516 | -2.20% |
| 2025-04-23 | 14.29 | 14.51 | 14.04 | 14.12 | 14.09 | qfq | 9,341,716 | 133,123,500 | 0.64% |
| 2025-04-22 | 14.07 | 14.15 | 13.95 | 14.03 | 14.00 | qfq | 5,240,206 | 73,652,163 | -0.28% |
| 2025-04-21 | 13.80 | 14.15 | 13.68 | 14.07 | 14.04 | qfq | 5,681,300 | 79,524,821 | 1.74% |
| 2025-04-18 | 13.72 | 13.95 | 13.63 | 13.83 | 13.80 | qfq | 4,816,184 | 66,339,977 | 0.80% |
| 2025-04-17 | 13.71 | 13.98 | 13.69 | 13.72 | 13.69 | qfq | 6,704,200 | 92,904,696 | -0.72% |
| 2025-04-16 | 13.98 | 14.04 | 13.49 | 13.82 | 13.79 | qfq | 12,387,000 | 170,519,913 | -2.81% |
| 2025-04-15 | 14.49 | 14.49 | 14.19 | 14.22 | 14.19 | qfq | 7,077,900 | 101,082,360 | -1.93% |
| 2025-04-14 | 14.64 | 14.85 | 14.48 | 14.50 | 14.47 | qfq | 7,657,124 | 111,991,457 | 0.00% |
| 2025-04-11 | 14.20 | 14.72 | 14.18 | 14.50 | 14.47 | qfq | 7,410,130 | 107,441,470 | 0.55% |
| 2025-04-10 | 14.54 | 14.89 | 14.40 | 14.42 | 14.39 | qfq | 11,477,234 | 167,770,062 | 0.91% |
| 2025-04-09 | 13.65 | 14.37 | 13.11 | 14.29 | 14.26 | qfq | 14,564,747 | 201,953,453 | 3.10% |
| 2025-04-08 | 13.33 | 14.25 | 13.33 | 13.86 | 13.83 | qfq | 17,738,516 | 244,646,354 | 6.37% |
| 2025-04-07 | 14.95 | 15.13 | 12.70 | 13.03 | 13.00 | qfq | 20,492,790 | 283,739,335 | -17.37% |
| 2025-04-03 | 15.61 | 16.12 | 15.57 | 15.77 | 15.73 | qfq | 8,442,862 | 133,606,290 | 0.00% |
| 2025-04-02 | 15.91 | 16.04 | 15.72 | 15.77 | 15.73 | qfq | 7,695,293 | 122,036,743 | -0.88% |
| 2025-04-01 | 16.05 | 16.23 | 15.90 | 15.91 | 15.87 | qfq | 6,152,910 | 98,682,241 | -0.56% |
| 2025-03-31 | 16.15 | 16.15 | 15.72 | 16.00 | 15.96 | qfq | 7,740,000 | 123,241,051 | -0.87% |
| 2025-03-28 | 16.23 | 16.32 | 16.08 | 16.14 | 16.10 | qfq | 5,576,950 | 90,366,211 | -0.25% |
| 2025-03-27 | 16.34 | 16.43 | 16.00 | 16.18 | 16.14 | qfq | 8,719,318 | 141,087,509 | -1.16% |
| 2025-03-26 | 16.47 | 16.60 | 16.35 | 16.37 | 16.33 | qfq | 5,530,900 | 91,035,533 | -0.67% |
| 2025-03-25 | 16.55 | 16.65 | 16.34 | 16.48 | 16.44 | qfq | 5,690,900 | 93,834,952 | -0.60% |
| 2025-03-24 | 16.95 | 16.99 | 16.23 | 16.58 | 16.54 | qfq | 10,121,046 | 167,218,630 | -2.01% |
| 2025-03-21 | 17.24 | 17.36 | 16.88 | 16.92 | 16.88 | qfq | 9,115,275 | 155,863,896 | -2.37% |
| 2025-03-20 | 17.46 | 17.56 | 17.31 | 17.33 | 17.29 | qfq | 6,233,300 | 108,655,001 | -0.91% |
| 2025-03-19 | 17.76 | 17.76 | 17.41 | 17.49 | 17.45 | qfq | 7,352,800 | 128,908,470 | -1.69% |
| 2025-03-18 | 17.77 | 18.04 | 17.66 | 17.79 | 17.75 | qfq | 8,352,300 | 148,880,602 | -0.28% |
| 2025-03-17 | 17.68 | 17.89 | 17.48 | 17.84 | 17.80 | qfq | 10,977,700 | 194,664,293 | 1.36% |
| 2025-03-14 | 17.44 | 17.67 | 17.21 | 17.60 | 17.56 | qfq | 10,552,236 | 184,540,282 | 0.98% |
| 2025-03-13 | 17.87 | 17.89 | 17.22 | 17.43 | 17.39 | qfq | 12,008,667 | 210,035,921 | -2.79% |
| 2025-03-12 | 18.15 | 18.29 | 17.87 | 17.93 | 17.89 | qfq | 10,404,971 | 188,404,910 | -0.50% |
| 2025-03-11 | 17.80 | 18.06 | 17.73 | 18.02 | 17.98 | qfq | 7,436,270 | 133,073,406 | -0.22% |
| 2025-03-10 | 18.24 | 18.38 | 17.90 | 18.06 | 18.02 | qfq | 11,735,096 | 212,130,115 | -1.58% |
| 2025-03-07 | 18.53 | 19.10 | 18.22 | 18.35 | 18.31 | qfq | 18,732,661 | 350,230,814 | -0.81% |
| 2025-03-06 | 17.86 | 18.84 | 17.80 | 18.50 | 18.46 | qfq | 18,372,680 | 336,830,892 | 4.58% |
| 2025-03-05 | 17.56 | 17.79 | 17.33 | 17.69 | 17.65 | qfq | 9,225,290 | 161,975,644 | 0.28% |
| 2025-03-04 | 17.23 | 17.72 | 17.13 | 17.64 | 17.60 | qfq | 8,765,400 | 154,013,380 | 1.97% |
| 2025-03-03 | 17.20 | 17.73 | 16.94 | 17.30 | 17.26 | qfq | 14,162,699 | 246,966,800 | 1.47% |
| 2025-02-28 | 18.07 | 18.17 | 17.00 | 17.05 | 17.01 | qfq | 17,753,800 | 309,986,845 | -6.42% |
| 2025-02-27 | 18.66 | 18.79 | 17.89 | 18.22 | 18.18 | qfq | 16,959,220 | 310,120,456 | -2.31% |
| 2025-02-26 | 18.75 | 18.79 | 18.42 | 18.65 | 18.60 | qfq | 15,548,997 | 288,875,068 | -0.05% |
| 2025-02-25 | 18.50 | 18.99 | 18.35 | 18.66 | 18.61 | qfq | 16,357,065 | 305,410,369 | -0.96% |
| 2025-02-24 | 19.00 | 19.35 | 18.70 | 18.84 | 18.79 | qfq | 22,968,000 | 435,423,700 | -0.74% |
| 2025-02-21 | 18.53 | 19.00 | 18.30 | 18.98 | 18.93 | qfq | 23,041,767 | 431,849,965 | 2.71% |
| 2025-02-20 | 18.65 | 18.74 | 18.26 | 18.48 | 18.44 | qfq | 17,867,097 | 330,721,237 | -1.33% |
| 2025-02-19 | 18.42 | 18.78 | 18.24 | 18.73 | 18.68 | qfq | 17,150,152 | 319,284,815 | 1.68% |
| 2025-02-18 | 18.87 | 19.49 | 18.31 | 18.42 | 18.38 | qfq | 29,273,182 | 552,591,194 | -3.46% |
| 2025-02-17 | 19.68 | 19.80 | 18.80 | 19.08 | 19.03 | qfq | 44,065,744 | 848,555,203 | -0.57% |
| 2025-02-14 | 18.00 | 19.68 | 17.80 | 19.19 | 19.14 | qfq | 45,636,888 | 856,656,211 | 6.49% |
| 2025-02-13 | 18.29 | 18.30 | 17.84 | 18.02 | 17.98 | qfq | 17,712,896 | 320,073,870 | -0.93% |
| 2025-02-12 | 17.90 | 18.34 | 17.85 | 18.19 | 18.15 | qfq | 15,685,990 | 284,625,119 | 1.45% |
| 2025-02-11 | 18.18 | 18.19 | 17.76 | 17.93 | 17.89 | qfq | 19,065,612 | 342,085,583 | -2.34% |
| 2025-02-10 | 17.92 | 18.38 | 17.78 | 18.36 | 18.32 | qfq | 27,522,835 | 499,817,697 | 2.00% |
| 2025-02-07 | 17.67 | 18.24 | 17.49 | 18.00 | 17.96 | qfq | 32,561,798 | 582,870,791 | 5.14% |
| 2025-02-06 | 16.91 | 17.14 | 16.55 | 17.12 | 17.08 | qfq | 13,645,261 | 231,241,165 | 1.72% |
| 2025-02-05 | 16.28 | 17.08 | 16.18 | 16.83 | 16.79 | qfq | 18,768,317 | 313,837,551 | 5.92% |
| 2025-01-27 | 16.21 | 16.31 | 15.65 | 15.89 | 15.85 | qfq | 12,264,269 | 196,281,755 | -3.58% |
| 2025-01-24 | 16.05 | 16.50 | 16.00 | 16.48 | 16.44 | qfq | 9,426,415 | 153,828,752 | 3.00% |
| 2025-01-23 | 16.15 | 16.50 | 16.00 | 16.00 | 15.96 | qfq | 8,765,900 | 142,488,849 | 0.13% |
| 2025-01-22 | 15.87 | 16.09 | 15.79 | 15.98 | 15.94 | qfq | 5,244,800 | 83,621,211 | 0.06% |
| 2025-01-21 | 16.08 | 16.19 | 15.73 | 15.97 | 15.93 | qfq | 5,653,968 | 89,909,101 | -0.31% |
| 2025-01-20 | 16.09 | 16.23 | 15.92 | 16.02 | 15.98 | qfq | 5,709,368 | 91,577,143 | 0.50% |
| 2025-01-17 | 15.81 | 16.04 | 15.74 | 15.94 | 15.90 | qfq | 5,148,206 | 81,922,716 | 0.25% |
| 2025-01-16 | 15.96 | 16.30 | 15.82 | 15.90 | 15.86 | qfq | 8,025,700 | 128,619,053 | 0.63% |
| 2025-01-15 | 16.04 | 16.09 | 15.77 | 15.80 | 15.76 | qfq | 7,495,054 | 118,902,314 | -1.43% |
| 2025-01-14 | 15.48 | 16.08 | 15.43 | 16.03 | 15.99 | qfq | 10,958,400 | 173,441,602 | 4.50% |
| 2025-01-13 | 14.92 | 15.44 | 14.70 | 15.34 | 15.30 | qfq | 7,152,054 | 108,472,661 | 1.86% |
| 2025-01-10 | 15.56 | 15.78 | 15.04 | 15.06 | 15.02 | qfq | 6,645,500 | 102,316,841 | -3.34% |
| 2025-01-09 | 15.52 | 15.78 | 15.40 | 15.58 | 15.54 | qfq | 6,282,496 | 98,368,573 | 0.00% |
| 2025-01-08 | 15.88 | 15.95 | 15.10 | 15.58 | 15.54 | qfq | 9,667,700 | 149,700,313 | -2.14% |
| 2025-01-07 | 15.72 | 15.94 | 15.66 | 15.92 | 15.88 | qfq | 5,781,626 | 91,451,822 | 1.40% |
| 2025-01-06 | 15.69 | 15.80 | 15.45 | 15.70 | 15.66 | qfq | 6,270,687 | 98,032,173 | 0.26% |
| 2025-01-03 | 16.22 | 16.35 | 15.57 | 15.66 | 15.62 | qfq | 9,952,798 | 158,135,334 | -3.09% |
| 2025-01-02 | 16.99 | 17.05 | 15.96 | 16.16 | 16.12 | qfq | 11,570,099 | 190,832,971 | -4.83% |
| 2024-12-31 | 17.83 | 17.89 | 16.98 | 16.98 | 16.94 | qfq | 11,284,765 | 194,964,109 | -4.55% |
| 2024-12-30 | 17.55 | 17.87 | 17.28 | 17.79 | 17.75 | qfq | 7,987,932 | 141,303,394 | 1.25% |
| 2024-12-27 | 17.66 | 18.00 | 17.55 | 17.57 | 17.53 | qfq | 8,365,792 | 148,858,453 | -0.51% |
| 2024-12-26 | 17.55 | 17.85 | 17.53 | 17.66 | 17.62 | qfq | 7,204,244 | 127,545,093 | 0.74% |
| 2024-12-25 | 17.79 | 17.79 | 17.23 | 17.53 | 17.49 | qfq | 9,656,661 | 168,339,775 | -1.52% |
| 2024-12-24 | 17.90 | 18.04 | 17.52 | 17.80 | 17.76 | qfq | 9,573,553 | 170,027,039 | 0.00% |
| 2024-12-23 | 18.75 | 18.90 | 17.68 | 17.80 | 17.76 | qfq | 15,849,307 | 288,492,124 | -4.15% |
| 2024-12-20 | 18.35 | 18.79 | 18.20 | 18.57 | 18.53 | qfq | 10,432,071 | 193,797,259 | 0.92% |
| 2024-12-19 | 18.02 | 18.53 | 17.83 | 18.40 | 18.36 | qfq | 14,306,277 | 260,089,931 | 0.11% |
| 2024-12-18 | 17.84 | 18.77 | 17.70 | 18.38 | 18.34 | qfq | 14,701,160 | 268,496,783 | 3.14% |
| 2024-12-17 | 18.45 | 18.55 | 17.70 | 17.82 | 17.78 | qfq | 14,986,135 | 270,602,154 | -4.50% |
| 2024-12-16 | 18.84 | 19.19 | 18.32 | 18.66 | 18.61 | qfq | 15,619,847 | 291,146,033 | -0.96% |
| 2024-12-13 | 18.87 | 19.25 | 18.78 | 18.84 | 18.79 | qfq | 15,109,217 | 286,772,856 | -0.89% |
| 2024-12-12 | 19.09 | 19.24 | 18.79 | 19.01 | 18.96 | qfq | 14,131,221 | 268,776,614 | 0.00% |
| 2024-12-11 | 18.78 | 19.05 | 18.65 | 19.01 | 18.96 | qfq | 14,407,423 | 272,012,456 | 2.04% |
| 2024-12-10 | 18.85 | 19.11 | 18.62 | 18.63 | 18.59 | qfq | 18,198,620 | 343,537,771 | 1.58% |
| 2024-12-09 | 18.64 | 18.82 | 18.17 | 18.34 | 18.30 | qfq | 10,698,029 | 197,131,204 | -1.56% |
| 2024-12-06 | 18.74 | 18.85 | 18.26 | 18.63 | 18.59 | qfq | 14,575,317 | 271,213,572 | 1.09% |
| 2024-12-05 | 17.96 | 18.57 | 17.91 | 18.43 | 18.39 | qfq | 11,739,470 | 215,746,476 | 2.33% |
| 2024-12-04 | 18.41 | 18.64 | 17.93 | 18.01 | 17.97 | qfq | 10,561,000 | 192,373,200 | -2.49% |
| 2024-12-03 | 18.47 | 18.65 | 18.13 | 18.47 | 18.43 | qfq | 10,885,900 | 200,133,833 | -0.16% |
| 2024-12-02 | 18.25 | 18.63 | 18.17 | 18.50 | 18.46 | qfq | 12,129,353 | 224,203,521 | 1.04% |
| 2024-11-29 | 17.95 | 18.56 | 17.80 | 18.31 | 18.27 | qfq | 13,212,900 | 240,889,652 | 1.95% |
| 2024-11-28 | 18.26 | 18.52 | 17.93 | 17.96 | 17.92 | qfq | 12,725,675 | 231,543,711 | -1.75% |
| 2024-11-27 | 17.51 | 18.30 | 17.14 | 18.28 | 18.24 | qfq | 13,375,600 | 236,516,867 | 3.92% |
| 2024-11-26 | 18.06 | 18.37 | 17.56 | 17.59 | 17.55 | qfq | 11,314,599 | 202,535,280 | -3.03% |
| 2024-11-25 | 18.25 | 18.36 | 17.61 | 18.14 | 18.10 | qfq | 12,908,975 | 230,711,930 | 0.50% |
| 2024-11-22 | 18.80 | 19.31 | 18.02 | 18.05 | 18.01 | qfq | 16,289,900 | 305,199,496 | -4.50% |
| 2024-11-21 | 18.90 | 19.04 | 18.58 | 18.90 | 18.85 | qfq | 12,930,800 | 244,000,877 | -0.53% |
| 2024-11-20 | 18.24 | 19.13 | 18.15 | 19.00 | 18.95 | qfq | 16,830,000 | 314,891,348 | 3.49% |
| 2024-11-19 | 18.00 | 18.36 | 17.67 | 18.36 | 18.32 | qfq | 13,675,018 | 247,042,456 | 3.26% |
| 2024-11-18 | 19.20 | 19.38 | 17.66 | 17.78 | 17.74 | qfq | 25,321,281 | 458,666,900 | -7.73% |
| 2024-11-15 | 19.60 | 20.35 | 19.26 | 19.27 | 19.22 | qfq | 23,050,126 | 457,740,678 | -2.68% |
| 2024-11-14 | 20.37 | 20.73 | 19.72 | 19.80 | 19.75 | qfq | 25,800,803 | 523,214,053 | -1.49% |
| 2024-11-13 | 19.80 | 20.26 | 19.60 | 20.10 | 20.05 | qfq | 18,395,004 | 365,911,742 | -0.35% |
| 2024-11-12 | 20.96 | 21.19 | 19.90 | 20.17 | 20.12 | qfq | 30,608,700 | 628,007,713 | -3.03% |
| 2024-11-11 | 20.00 | 21.08 | 19.80 | 20.80 | 20.75 | qfq | 40,557,360 | 833,309,348 | 5.85% |
| 2024-11-08 | 19.88 | 20.47 | 19.55 | 19.65 | 19.60 | qfq | 30,834,952 | 617,310,140 | -0.41% |
| 2024-11-07 | 19.19 | 19.77 | 19.06 | 19.73 | 19.68 | qfq | 22,549,183 | 439,071,790 | 1.13% |
| 2024-11-06 | 19.99 | 20.17 | 19.38 | 19.51 | 19.46 | qfq | 31,202,227 | 617,312,408 | -1.12% |
| 2024-11-05 | 19.30 | 19.88 | 19.12 | 19.73 | 19.68 | qfq | 31,590,473 | 618,934,130 | 4.39% |
| 2024-11-04 | 18.31 | 19.03 | 18.25 | 18.90 | 18.85 | qfq | 13,102,974 | 244,929,418 | 3.56% |
| 2024-11-01 | 19.20 | 19.35 | 18.24 | 18.25 | 18.21 | qfq | 28,688,191 | 536,204,064 | -6.41% |
| 2024-10-31 | 19.20 | 19.91 | 18.58 | 19.50 | 19.45 | qfq | 32,647,801 | 628,531,689 | 2.25% |
| 2024-10-30 | 18.59 | 19.44 | 18.40 | 19.07 | 19.02 | qfq | 23,210,993 | 440,245,532 | 1.92% |
| 2024-10-29 | 19.10 | 19.25 | 18.70 | 18.71 | 18.66 | qfq | 20,937,880 | 395,370,897 | -2.14% |
| 2024-10-28 | 18.60 | 19.25 | 18.50 | 19.12 | 19.07 | qfq | 25,635,558 | 485,906,550 | -0.42% |
| 2024-10-25 | 19.01 | 19.45 | 18.89 | 19.20 | 19.15 | qfq | 18,113,801 | 346,782,209 | 1.21% |
| 2024-10-24 | 19.20 | 19.40 | 18.78 | 18.97 | 18.92 | qfq | 22,873,373 | 434,312,507 | -2.17% |
| 2024-10-23 | 19.40 | 19.96 | 19.25 | 19.39 | 19.34 | qfq | 26,002,137 | 511,248,471 | -0.97% |
| 2024-10-22 | 20.50 | 20.50 | 19.35 | 19.58 | 19.53 | qfq | 34,126,609 | 673,675,135 | -4.11% |
| 2024-10-21 | 20.02 | 20.80 | 19.67 | 20.42 | 20.37 | qfq | 49,219,277 | 998,636,896 | 3.60% |
| 2024-10-18 | 19.10 | 20.28 | 18.72 | 19.71 | 19.66 | qfq | 50,115,865 | 976,172,367 | 1.86% |
| 2024-10-17 | 20.00 | 20.45 | 19.30 | 19.35 | 19.30 | qfq | 48,857,432 | 970,516,123 | 2.16% |
| 2024-10-16 | 18.19 | 19.22 | 18.19 | 18.94 | 18.89 | qfq | 27,287,900 | 512,177,872 | 0.69% |
| 2024-10-15 | 19.50 | 20.43 | 18.75 | 18.81 | 18.76 | qfq | 56,777,784 | 1,110,131,999 | -5.38% |
| 2024-10-14 | 17.25 | 19.88 | 16.93 | 19.88 | 19.83 | qfq | 52,125,209 | 973,796,498 | 15.72% |
| 2024-10-11 | 17.89 | 18.16 | 16.99 | 17.18 | 17.14 | qfq | 29,729,335 | 518,503,461 | -4.77% |
| 2024-10-10 | 19.26 | 19.67 | 18.00 | 18.04 | 18.00 | qfq | 36,597,594 | 680,392,819 | -3.53% |
| 2024-10-09 | 20.50 | 21.00 | 18.70 | 18.70 | 18.65 | qfq | 58,647,398 | 1,181,824,811 | -12.90% |
| 2024-10-08 | 21.46 | 21.47 | 19.00 | 21.47 | 21.42 | qfq | 72,937,944 | 1,513,714,863 | 20.01% |
| 2024-09-30 | 16.00 | 18.00 | 15.83 | 17.89 | 17.85 | qfq | 52,694,744 | 892,936,453 | 17.39% |
| 2024-09-27 | 14.48 | 15.39 | 14.40 | 15.24 | 15.20 | qfq | 29,012,974 | 432,821,834 | 6.72% |
| 2024-09-26 | 13.69 | 14.35 | 13.61 | 14.28 | 14.25 | qfq | 22,296,992 | 314,740,731 | 4.01% |
| 2024-09-25 | 13.78 | 14.09 | 13.70 | 13.73 | 13.70 | qfq | 15,608,040 | 216,877,435 | -0.07% |
| 2024-09-24 | 13.56 | 13.75 | 13.21 | 13.74 | 13.71 | qfq | 15,399,878 | 208,845,205 | 1.85% |
| 2024-09-23 | 13.38 | 13.67 | 13.20 | 13.49 | 13.46 | qfq | 10,553,500 | 142,193,709 | 1.05% |
| 2024-09-20 | 13.18 | 13.47 | 13.16 | 13.35 | 13.32 | qfq | 11,217,670 | 149,768,913 | 1.14% |
| 2024-09-19 | 12.86 | 13.31 | 12.75 | 13.20 | 13.17 | qfq | 9,414,970 | 123,329,202 | 3.45% |
| 2024-09-18 | 12.86 | 12.94 | 12.62 | 12.76 | 12.73 | qfq | 5,081,400 | 64,712,063 | -0.70% |
| 2024-09-13 | 13.09 | 13.14 | 12.85 | 12.85 | 12.82 | qfq | 5,934,500 | 76,948,810 | -2.28% |
| 2024-09-12 | 13.20 | 13.45 | 13.14 | 13.15 | 13.12 | qfq | 7,054,338 | 93,629,299 | 0.00% |
| 2024-09-11 | 13.24 | 13.31 | 13.03 | 13.15 | 13.12 | qfq | 4,867,200 | 64,012,223 | -1.05% |
| 2024-09-10 | 13.02 | 13.34 | 12.71 | 13.29 | 13.26 | qfq | 9,789,900 | 127,354,015 | 2.23% |
| 2024-09-09 | 13.13 | 13.25 | 12.90 | 13.00 | 12.97 | qfq | 8,757,200 | 114,230,410 | -2.48% |
| 2024-09-06 | 13.25 | 13.75 | 13.15 | 13.33 | 13.30 | qfq | 13,700,776 | 183,753,497 | 0.23% |
| 2024-09-05 | 13.02 | 13.38 | 13.02 | 13.30 | 13.27 | qfq | 7,567,181 | 100,396,391 | 1.99% |
| 2024-09-04 | 13.01 | 13.18 | 12.95 | 13.04 | 13.01 | qfq | 4,847,800 | 63,394,076 | -0.76% |
| 2024-09-03 | 12.97 | 13.15 | 12.86 | 13.14 | 13.11 | qfq | 6,927,490 | 90,237,054 | 1.47% |
| 2024-09-02 | 13.42 | 13.47 | 12.95 | 12.95 | 12.92 | qfq | 7,765,700 | 102,279,679 | -3.43% |
| 2024-08-30 | 13.15 | 13.60 | 13.12 | 13.41 | 13.38 | qfq | 9,254,290 | 124,418,760 | 2.05% |
| 2024-08-29 | 12.92 | 13.20 | 12.78 | 13.14 | 13.11 | qfq | 5,776,690 | 75,580,364 | 1.39% |
| 2024-08-28 | 12.98 | 13.17 | 12.85 | 12.96 | 12.93 | qfq | 5,496,500 | 71,330,070 | -0.61% |
| 2024-08-27 | 13.31 | 13.47 | 12.97 | 13.04 | 13.01 | qfq | 6,458,200 | 84,988,037 | -2.54% |
| 2024-08-26 | 13.32 | 13.49 | 13.11 | 13.38 | 13.35 | qfq | 5,404,400 | 72,191,745 | 0.53% |
| 2024-08-23 | 13.09 | 13.41 | 13.08 | 13.31 | 13.28 | qfq | 5,470,700 | 72,559,642 | 1.60% |
| 2024-08-22 | 13.33 | 13.67 | 13.08 | 13.10 | 13.07 | qfq | 7,899,000 | 105,488,626 | -2.53% |
| 2024-08-21 | 13.59 | 13.85 | 13.41 | 13.44 | 13.41 | qfq | 7,002,200 | 95,227,765 | -1.68% |
| 2024-08-20 | 14.06 | 14.15 | 13.62 | 13.67 | 13.64 | qfq | 9,797,700 | 135,044,077 | -3.19% |
| 2024-08-19 | 13.89 | 14.30 | 13.89 | 14.12 | 14.09 | qfq | 10,510,558 | 148,563,170 | 1.58% |
| 2024-08-16 | 13.93 | 14.09 | 13.87 | 13.90 | 13.87 | qfq | 8,105,129 | 113,318,143 | -0.50% |
| 2024-08-15 | 13.64 | 14.14 | 13.50 | 13.97 | 13.94 | qfq | 11,245,861 | 156,215,668 | 1.45% |
| 2024-08-14 | 13.69 | 14.05 | 13.53 | 13.77 | 13.74 | qfq | 8,392,000 | 115,915,841 | 0.88% |
| 2024-08-13 | 13.61 | 13.72 | 13.43 | 13.65 | 13.62 | qfq | 5,298,060 | 71,853,262 | 0.00% |
| 2024-08-12 | 13.81 | 13.89 | 13.55 | 13.65 | 13.62 | qfq | 9,361,500 | 128,267,258 | -2.29% |
| 2024-08-09 | 13.96 | 14.44 | 13.92 | 13.97 | 13.94 | qfq | 12,452,095 | 176,435,360 | 0.72% |
| 2024-08-08 | 14.05 | 14.10 | 13.70 | 13.87 | 13.84 | qfq | 9,289,200 | 128,744,856 | -1.98% |
| 2024-08-07 | 14.09 | 14.41 | 13.96 | 14.15 | 14.12 | qfq | 11,920,976 | 168,805,742 | 0.35% |
| 2024-08-06 | 14.25 | 14.37 | 13.93 | 14.10 | 14.07 | qfq | 9,865,900 | 139,012,731 | 1.44% |
| 2024-08-05 | 14.39 | 14.77 | 13.90 | 13.90 | 13.87 | qfq | 14,937,400 | 213,933,497 | -3.47% |
| 2024-08-02 | 14.87 | 15.00 | 14.39 | 14.40 | 14.37 | qfq | 15,537,500 | 228,075,861 | -3.03% |
| 2024-08-01 | 14.78 | 15.18 | 14.76 | 14.85 | 14.81 | qfq | 21,543,271 | 321,664,694 | -0.47% |
| 2024-07-31 | 14.54 | 15.10 | 14.24 | 14.92 | 14.88 | qfq | 37,673,361 | 549,912,605 | 1.22% |
| 2024-07-30 | 13.84 | 15.50 | 13.65 | 14.74 | 14.70 | qfq | 41,914,765 | 607,007,359 | 11.67% |
| 2024-07-29 | 13.15 | 13.31 | 13.01 | 13.20 | 13.17 | qfq | 4,480,533 | 58,953,944 | -0.30% |
| 2024-07-26 | 12.92 | 13.24 | 12.87 | 13.24 | 13.21 | qfq | 4,867,500 | 63,901,459 | 2.40% |
| 2024-07-25 | 12.73 | 13.08 | 12.70 | 12.93 | 12.90 | qfq | 4,119,900 | 53,097,613 | 0.54% |
| 2024-07-24 | 13.12 | 13.21 | 12.85 | 12.86 | 12.83 | qfq | 5,623,906 | 73,271,998 | -1.91% |
| 2024-07-23 | 13.42 | 13.56 | 13.11 | 13.11 | 13.08 | qfq | 4,965,305 | 66,320,139 | -2.46% |
| 2024-07-22 | 13.50 | 13.61 | 13.37 | 13.44 | 13.41 | qfq | 6,644,831 | 89,695,151 | 0.67% |
| 2024-07-19 | 13.16 | 13.45 | 13.11 | 13.35 | 13.32 | qfq | 4,929,253 | 65,815,950 | 1.06% |
| 2024-07-18 | 13.24 | 13.31 | 12.91 | 13.21 | 13.18 | qfq | 5,868,063 | 76,711,861 | -0.97% |
| 2024-07-17 | 13.57 | 13.57 | 13.34 | 13.34 | 13.31 | qfq | 4,529,079 | 60,770,907 | -1.33% |
| 2024-07-16 | 13.30 | 13.56 | 13.23 | 13.52 | 13.49 | qfq | 5,021,435 | 67,427,275 | 1.35% |
| 2024-07-15 | 13.50 | 13.67 | 13.29 | 13.34 | 13.31 | qfq | 4,966,190 | 66,786,276 | -1.55% |
| 2024-07-12 | 13.53 | 13.66 | 13.46 | 13.55 | 13.52 | qfq | 4,203,200 | 56,988,999 | -0.37% |
| 2024-07-11 | 13.49 | 13.63 | 13.36 | 13.60 | 13.57 | qfq | 6,579,200 | 89,080,911 | 2.72% |
| 2024-07-10 | 13.00 | 13.42 | 13.00 | 13.24 | 13.21 | qfq | 6,217,400 | 82,552,286 | 1.07% |
| 2024-07-09 | 12.72 | 13.14 | 12.58 | 13.10 | 13.07 | qfq | 6,807,090 | 87,773,771 | 2.66% |
| 2024-07-08 | 13.12 | 13.25 | 12.73 | 12.76 | 12.73 | qfq | 8,449,778 | 108,847,247 | -3.77% |
| 2024-07-05 | 13.12 | 13.38 | 12.97 | 13.26 | 13.23 | qfq | 5,775,046 | 76,053,470 | 0.61% |
| 2024-07-04 | 13.60 | 13.75 | 13.11 | 13.18 | 13.15 | qfq | 7,379,700 | 98,676,825 | -2.73% |
| 2024-07-03 | 13.86 | 13.86 | 13.50 | 13.55 | 13.52 | qfq | 6,568,600 | 89,338,575 | -2.38% |
| 2024-07-02 | 13.82 | 14.12 | 13.82 | 13.88 | 13.85 | qfq | 6,113,500 | 85,490,401 | 0.43% |
| 2024-07-01 | 13.90 | 13.98 | 13.50 | 13.82 | 13.79 | qfq | 7,497,969 | 102,715,049 | -1.00% |
| 2024-06-28 | 13.89 | 14.26 | 13.84 | 13.96 | 13.93 | qfq | 7,143,376 | 100,603,109 | 0.22% |
| 2024-06-27 | 14.33 | 14.42 | 13.88 | 13.93 | 13.90 | qfq | 7,074,465 | 99,889,523 | -3.13% |
| 2024-06-26 | 13.70 | 14.40 | 13.55 | 14.38 | 14.35 | qfq | 9,043,600 | 127,063,795 | 4.96% |
| 2024-06-25 | 14.01 | 14.18 | 13.66 | 13.70 | 13.67 | qfq | 9,198,600 | 127,131,082 | -2.42% |
| 2024-06-24 | 14.35 | 14.62 | 14.01 | 14.04 | 14.01 | qfq | 9,869,389 | 140,687,785 | -3.64% |
| 2024-06-21 | 14.40 | 14.71 | 14.31 | 14.57 | 14.53 | qfq | 8,784,200 | 127,592,645 | 0.48% |
| 2024-06-20 | 14.70 | 14.80 | 14.45 | 14.50 | 14.47 | qfq | 12,705,752 | 185,046,722 | -1.89% |
| 2024-06-19 | 14.76 | 15.03 | 14.70 | 14.78 | 14.74 | qfq | 16,222,189 | 241,039,561 | 0.34% |
| 2024-06-18 | 14.23 | 14.74 | 14.20 | 14.73 | 14.69 | qfq | 12,549,443 | 182,822,385 | 3.22% |
| 2024-06-17 | 14.05 | 14.31 | 14.05 | 14.27 | 14.24 | qfq | 7,931,100 | 112,917,502 | 1.06% |
| 2024-06-14 | 13.98 | 14.20 | 13.86 | 14.12 | 14.09 | qfq | 6,907,449 | 97,016,092 | 0.79% |
| 2024-06-13 | 13.89 | 14.13 | 13.84 | 14.01 | 13.98 | qfq | 6,916,905 | 96,746,171 | 0.43% |
| 2024-06-12 | 13.99 | 14.14 | 13.88 | 13.95 | 13.92 | qfq | 7,627,063 | 106,853,583 | -0.14% |
| 2024-06-11 | 13.55 | 13.99 | 13.45 | 13.97 | 13.94 | qfq | 7,755,384 | 107,167,992 | 1.75% |
| 2024-06-07 | 13.79 | 13.96 | 13.49 | 13.73 | 13.70 | qfq | 7,656,558 | 105,261,837 | 0.37% |
| 2024-06-06 | 14.28 | 14.48 | 13.60 | 13.68 | 13.65 | qfq | 12,428,300 | 172,962,003 | -1.58% |
| 2024-06-05 | 13.81 | 14.11 | 13.81 | 13.90 | 13.87 | qfq | 7,287,640 | 102,000,907 | 0.36% |
| 2024-06-04 | 13.99 | 14.06 | 13.67 | 13.85 | 13.82 | qfq | 9,412,541 | 129,877,799 | -1.49% |
| 2024-06-03 | 14.39 | 14.40 | 13.95 | 14.06 | 14.03 | qfq | 8,723,568 | 123,440,298 | -2.16% |
| 2024-05-31 | 14.19 | 14.45 | 14.12 | 14.37 | 14.34 | qfq | 7,403,664 | 106,223,729 | 1.20% |
| 2024-05-30 | 13.96 | 14.30 | 13.84 | 14.20 | 14.17 | qfq | 7,169,036 | 101,283,212 | 1.00% |
| 2024-05-29 | 14.11 | 14.26 | 13.99 | 14.06 | 14.03 | qfq | 4,856,200 | 68,550,253 | -0.35% |
| 2024-05-28 | 14.19 | 14.37 | 14.06 | 14.11 | 14.08 | qfq | 6,063,600 | 86,071,673 | -1.33% |
| 2024-05-27 | 14.15 | 14.31 | 13.98 | 14.30 | 14.27 | qfq | 8,484,000 | 119,860,856 | 1.85% |
| 2024-05-24 | 14.60 | 14.75 | 14.00 | 14.04 | 14.01 | qfq | 15,859,632 | 226,106,872 | -4.68% |
| 2024-05-23 | 15.08 | 15.15 | 14.72 | 14.73 | 14.69 | qfq | 8,494,292 | 126,363,460 | -1.80% |
| 2024-05-22 | 14.90 | 15.06 | 14.80 | 15.00 | 14.96 | qfq | 7,786,700 | 116,337,018 | -0.07% |
| 2024-05-21 | 15.37 | 15.40 | 14.93 | 15.01 | 14.97 | qfq | 10,180,540 | 153,468,639 | -2.28% |
| 2024-05-20 | 15.46 | 15.75 | 15.31 | 15.36 | 15.22 | qfq | 11,229,289 | 173,611,768 | -1.35% |
| 2024-05-17 | 15.37 | 15.59 | 15.19 | 15.57 | 15.43 | qfq | 13,828,699 | 213,743,210 | 2.98% |
| 2024-05-16 | 15.20 | 15.34 | 15.07 | 15.12 | 14.99 | qfq | 7,494,504 | 113,851,805 | 0.27% |
| 2024-05-15 | 15.20 | 15.30 | 15.01 | 15.08 | 14.95 | qfq | 6,981,804 | 105,708,647 | -0.59% |
| 2024-05-14 | 15.07 | 15.30 | 15.00 | 15.17 | 15.03 | qfq | 7,818,145 | 118,549,521 | 1.07% |
| 2024-05-13 | 15.38 | 15.38 | 14.89 | 15.01 | 14.88 | qfq | 13,228,700 | 199,108,089 | -3.10% |
| 2024-05-10 | 16.20 | 16.28 | 15.44 | 15.49 | 15.35 | qfq | 18,866,958 | 296,407,230 | -4.38% |
| 2024-05-09 | 16.05 | 16.34 | 16.01 | 16.20 | 16.06 | qfq | 9,557,171 | 154,724,796 | 0.87% |
| 2024-05-08 | 16.79 | 16.86 | 16.02 | 16.06 | 15.92 | qfq | 16,016,893 | 261,808,931 | -4.35% |
| 2024-05-07 | 16.59 | 16.88 | 16.47 | 16.79 | 16.64 | qfq | 14,511,018 | 242,784,895 | 0.60% |
| 2024-05-06 | 16.72 | 16.85 | 16.56 | 16.69 | 16.54 | qfq | 15,775,298 | 263,229,344 | 1.40% |
| 2024-04-30 | 16.75 | 16.94 | 16.41 | 16.46 | 16.31 | qfq | 18,057,571 | 300,729,048 | -2.26% |
| 2024-04-29 | 15.75 | 17.44 | 15.61 | 16.84 | 16.69 | qfq | 30,827,210 | 506,507,443 | 5.32% |
| 2024-04-26 | 16.06 | 16.41 | 15.94 | 15.99 | 15.85 | qfq | 25,890,379 | 418,474,815 | -0.06% |
| 2024-04-25 | 16.24 | 16.33 | 15.94 | 16.00 | 15.86 | qfq | 12,171,800 | 196,268,222 | -2.44% |
| 2024-04-24 | 15.56 | 16.40 | 15.55 | 16.40 | 16.25 | qfq | 15,116,385 | 243,169,673 | 5.06% |
| 2024-04-23 | 15.70 | 15.96 | 15.58 | 15.61 | 15.47 | qfq | 9,766,125 | 153,573,271 | -0.57% |
| 2024-04-22 | 15.95 | 16.36 | 15.58 | 15.70 | 15.56 | qfq | 13,142,955 | 209,045,777 | -2.97% |
| 2024-04-19 | 15.95 | 16.34 | 15.80 | 16.18 | 16.04 | qfq | 11,761,418 | 189,795,509 | -0.31% |
| 2024-04-18 | 16.01 | 16.70 | 15.67 | 16.23 | 16.09 | qfq | 17,326,595 | 282,035,213 | 1.37% |
| 2024-04-17 | 15.48 | 16.13 | 15.46 | 16.01 | 15.87 | qfq | 15,213,217 | 241,532,235 | 6.03% |
| 2024-04-16 | 16.03 | 16.25 | 14.95 | 15.10 | 14.97 | qfq | 15,799,865 | 246,142,257 | -7.59% |
| 2024-04-15 | 15.90 | 16.42 | 15.70 | 16.34 | 16.19 | qfq | 16,544,069 | 265,822,639 | 0.68% |
| 2024-04-12 | 16.64 | 16.77 | 16.16 | 16.23 | 16.09 | qfq | 12,311,687 | 202,113,705 | -1.81% |
| 2024-04-11 | 16.56 | 16.96 | 16.48 | 16.53 | 16.38 | qfq | 13,192,252 | 221,081,133 | -1.31% |
| 2024-04-10 | 17.00 | 17.12 | 16.39 | 16.75 | 16.60 | qfq | 17,081,238 | 284,588,920 | -1.99% |
| 2024-04-09 | 17.21 | 17.45 | 16.87 | 17.09 | 16.94 | qfq | 16,191,526 | 276,593,799 | -0.64% |
| 2024-04-08 | 17.62 | 17.85 | 17.18 | 17.20 | 17.05 | qfq | 18,451,914 | 321,623,827 | -4.23% |
| 2024-04-03 | 18.51 | 18.58 | 17.60 | 17.96 | 17.80 | qfq | 29,921,492 | 538,504,411 | -4.47% |
| 2024-04-02 | 18.78 | 19.15 | 18.45 | 18.80 | 18.63 | qfq | 37,511,350 | 706,529,863 | -0.16% |
| 2024-04-01 | 19.13 | 19.50 | 18.50 | 18.83 | 18.66 | qfq | 56,283,801 | 1,067,398,133 | 1.24% |
| 2024-03-29 | 17.66 | 18.95 | 17.04 | 18.60 | 18.43 | qfq | 43,801,608 | 791,329,145 | 5.14% |
| 2024-03-28 | 16.36 | 17.89 | 16.31 | 17.69 | 17.53 | qfq | 35,320,793 | 609,876,959 | 9.74% |
| 2024-03-27 | 17.22 | 17.26 | 16.10 | 16.12 | 15.98 | qfq | 21,484,245 | 354,710,267 | -6.82% |
| 2024-03-26 | 17.60 | 18.07 | 17.12 | 17.30 | 17.15 | qfq | 24,055,641 | 420,648,757 | -3.46% |
| 2024-03-25 | 18.21 | 18.80 | 17.90 | 17.92 | 17.76 | qfq | 34,395,636 | 633,053,717 | -2.45% |
| 2024-03-22 | 18.24 | 18.68 | 17.73 | 18.37 | 18.21 | qfq | 41,126,214 | 746,897,316 | 3.49% |
| 2024-03-21 | 18.05 | 18.12 | 17.59 | 17.75 | 17.59 | qfq | 17,572,746 | 312,668,131 | -1.11% |
| 2024-03-20 | 17.46 | 18.00 | 17.40 | 17.95 | 17.79 | qfq | 23,091,840 | 411,174,047 | 2.69% |
| 2024-03-19 | 17.38 | 17.72 | 17.21 | 17.48 | 17.32 | qfq | 19,485,069 | 340,871,079 | 0.75% |
| 2024-03-18 | 16.97 | 17.37 | 16.85 | 17.35 | 17.20 | qfq | 17,929,911 | 307,576,357 | 2.66% |
| 2024-03-15 | 16.93 | 16.95 | 16.49 | 16.90 | 16.75 | qfq | 13,071,998 | 217,961,733 | 0.12% |
| 2024-03-14 | 17.20 | 17.27 | 16.58 | 16.88 | 16.73 | qfq | 14,480,198 | 244,979,148 | -2.09% |
| 2024-03-13 | 17.15 | 17.47 | 17.10 | 17.24 | 17.09 | qfq | 18,623,555 | 321,833,290 | 1.06% |
| 2024-03-12 | 17.05 | 17.24 | 16.84 | 17.06 | 16.91 | qfq | 13,188,681 | 224,736,955 | -0.23% |
| 2024-03-11 | 16.52 | 17.10 | 16.44 | 17.10 | 16.95 | qfq | 13,382,692 | 224,148,971 | 2.27% |
| 2024-03-08 | 16.40 | 16.78 | 16.25 | 16.72 | 16.57 | qfq | 10,110,845 | 167,061,275 | 2.33% |
| 2024-03-07 | 16.88 | 17.02 | 16.34 | 16.34 | 16.19 | qfq | 11,817,539 | 197,160,097 | -3.26% |
| 2024-03-06 | 16.85 | 17.11 | 16.56 | 16.89 | 16.74 | qfq | 13,168,682 | 221,807,617 | -0.94% |
| 2024-03-05 | 17.41 | 17.41 | 16.85 | 17.05 | 16.90 | qfq | 25,033,652 | 428,883,435 | -4.75% |
| 2024-03-04 | 17.06 | 17.98 | 16.65 | 17.90 | 17.74 | qfq | 23,248,313 | 402,102,343 | 4.74% |
| 2024-03-01 | 16.77 | 17.11 | 16.72 | 17.09 | 16.94 | qfq | 15,844,793 | 268,635,487 | 1.42% |
| 2024-02-29 | 15.96 | 16.85 | 15.90 | 16.85 | 16.70 | qfq | 13,078,881 | 216,948,854 | 4.72% |
| 2024-02-28 | 17.40 | 17.68 | 16.07 | 16.09 | 15.95 | qfq | 20,825,376 | 353,396,133 | -7.95% |
| 2024-02-27 | 16.59 | 17.48 | 16.52 | 17.48 | 17.32 | qfq | 16,760,286 | 286,100,056 | 4.48% |
| 2024-02-26 | 16.69 | 17.05 | 16.45 | 16.73 | 16.58 | qfq | 16,135,032 | 270,009,725 | 0.24% |
| 2024-02-23 | 16.41 | 16.69 | 16.21 | 16.69 | 16.54 | qfq | 14,785,276 | 243,478,474 | 1.95% |
| 2024-02-22 | 16.15 | 16.45 | 16.02 | 16.37 | 16.22 | qfq | 12,861,028 | 209,199,754 | 2.25% |
| 2024-02-21 | 15.83 | 16.53 | 15.77 | 16.01 | 15.87 | qfq | 16,882,722 | 273,332,592 | -1.17% |
| 2024-02-20 | 16.21 | 16.42 | 15.90 | 16.20 | 16.06 | qfq | 20,464,203 | 330,093,565 | -4.31% |
| 2024-02-19 | 16.24 | 17.04 | 15.69 | 16.93 | 16.78 | qfq | 28,124,601 | 462,467,012 | 7.42% |
| 2024-02-08 | 14.55 | 15.98 | 14.55 | 15.76 | 15.62 | qfq | 14,707,735 | 228,553,804 | 8.99% |
| 2024-02-07 | 13.82 | 14.80 | 13.73 | 14.46 | 14.33 | qfq | 15,885,849 | 229,936,615 | 5.32% |
| 2024-02-06 | 12.50 | 13.86 | 12.40 | 13.73 | 13.61 | qfq | 16,215,483 | 212,882,380 | 8.97% |
| 2024-02-05 | 13.85 | 13.87 | 12.30 | 12.60 | 12.49 | qfq | 16,139,812 | 208,971,860 | -9.35% |
| 2024-02-02 | 14.81 | 15.04 | 13.33 | 13.90 | 13.78 | qfq | 13,544,046 | 191,605,181 | -6.02% |
| 2024-02-01 | 14.76 | 15.23 | 14.60 | 14.79 | 14.66 | qfq | 8,731,214 | 130,374,089 | -0.94% |
| 2024-01-31 | 15.42 | 15.68 | 14.81 | 14.93 | 14.80 | qfq | 9,937,312 | 152,083,049 | -3.18% |
| 2024-01-30 | 15.83 | 16.08 | 15.37 | 15.42 | 15.28 | qfq | 6,922,456 | 108,953,046 | -2.59% |
| 2024-01-29 | 16.52 | 16.68 | 15.80 | 15.83 | 15.69 | qfq | 8,609,348 | 138,289,753 | -4.12% |
| 2024-01-26 | 16.65 | 16.88 | 16.41 | 16.51 | 16.36 | qfq | 7,785,361 | 129,766,172 | -1.73% |
| 2024-01-25 | 16.23 | 16.85 | 16.02 | 16.80 | 16.65 | qfq | 11,874,801 | 196,452,683 | 3.51% |
| 2024-01-24 | 16.40 | 16.50 | 15.69 | 16.23 | 16.09 | qfq | 10,955,009 | 176,211,920 | -0.31% |
| 2024-01-23 | 16.19 | 16.53 | 15.94 | 16.28 | 16.13 | qfq | 8,818,626 | 143,726,170 | -0.06% |
| 2024-01-22 | 17.23 | 17.29 | 16.04 | 16.29 | 16.14 | qfq | 9,168,424 | 153,226,366 | -5.01% |
| 2024-01-19 | 17.70 | 17.77 | 17.08 | 17.15 | 17.00 | qfq | 8,792,402 | 152,314,116 | -3.60% |
| 2024-01-18 | 17.70 | 18.01 | 17.22 | 17.79 | 17.63 | qfq | 10,604,450 | 186,016,786 | -0.61% |
| 2024-01-17 | 18.14 | 18.35 | 17.88 | 17.90 | 17.74 | qfq | 5,074,536 | 92,007,982 | -1.97% |
| 2024-01-16 | 18.40 | 18.40 | 17.81 | 18.26 | 18.10 | qfq | 7,630,019 | 138,028,137 | -0.71% |
| 2024-01-15 | 18.25 | 18.63 | 18.01 | 18.39 | 18.23 | qfq | 9,199,617 | 168,532,873 | 0.00% |
| 2024-01-12 | 19.07 | 19.07 | 18.28 | 18.39 | 18.23 | qfq | 10,771,894 | 200,550,847 | -3.92% |
| 2024-01-11 | 18.40 | 19.23 | 18.37 | 19.14 | 18.97 | qfq | 10,797,988 | 204,253,902 | 3.68% |
| 2024-01-10 | 18.77 | 18.97 | 18.12 | 18.46 | 18.30 | qfq | 8,862,842 | 164,096,799 | -2.74% |
| 2024-01-09 | 19.11 | 19.49 | 18.68 | 18.98 | 18.81 | qfq | 10,814,152 | 206,422,353 | 1.61% |
| 2024-01-08 | 19.17 | 19.17 | 18.66 | 18.68 | 18.51 | qfq | 7,817,156 | 147,023,045 | -2.56% |
| 2024-01-05 | 19.89 | 19.93 | 19.05 | 19.17 | 19.00 | qfq | 8,634,186 | 167,471,671 | -3.28% |
| 2024-01-04 | 19.91 | 20.04 | 19.61 | 19.82 | 19.64 | qfq | 5,864,517 | 116,285,410 | -0.95% |
| 2024-01-03 | 20.45 | 20.45 | 19.77 | 20.01 | 19.83 | qfq | 7,979,085 | 159,649,779 | -1.67% |
| 2024-01-02 | 20.99 | 21.11 | 20.33 | 20.35 | 20.17 | qfq | 9,035,800 | 186,085,827 | -2.63% |
| 2023-12-29 | 19.54 | 21.10 | 19.54 | 20.90 | 20.71 | qfq | 20,200,564 | 416,465,346 | 6.31% |
| 2023-12-28 | 19.13 | 19.80 | 18.75 | 19.66 | 19.48 | qfq | 9,729,505 | 188,897,773 | 2.50% |
| 2023-12-27 | 18.94 | 19.38 | 18.89 | 19.18 | 19.01 | qfq | 8,321,221 | 159,312,718 | 1.64% |
| 2023-12-26 | 19.57 | 19.58 | 18.76 | 18.87 | 18.70 | qfq | 8,233,900 | 156,528,494 | -3.58% |
| 2023-12-25 | 19.43 | 19.95 | 19.41 | 19.57 | 19.40 | qfq | 7,537,526 | 148,109,780 | 0.51% |
| 2023-12-22 | 20.24 | 20.34 | 19.38 | 19.47 | 19.30 | qfq | 15,625,399 | 308,418,680 | -4.42% |
| 2023-12-21 | 20.55 | 20.95 | 20.03 | 20.37 | 20.19 | qfq | 17,819,881 | 363,567,729 | -0.78% |
| 2023-12-20 | 21.30 | 22.00 | 20.52 | 20.53 | 20.35 | qfq | 31,162,228 | 665,959,853 | 0.49% |
| 2023-12-19 | 20.10 | 20.48 | 20.05 | 20.43 | 20.25 | qfq | 5,742,967 | 116,550,297 | 1.14% |
| 2023-12-18 | 20.50 | 20.77 | 20.10 | 20.20 | 20.02 | qfq | 9,942,135 | 203,083,597 | -2.27% |
| 2023-12-15 | 20.86 | 20.90 | 20.33 | 20.67 | 20.49 | qfq | 8,041,393 | 165,623,198 | -0.72% |
| 2023-12-14 | 21.01 | 21.24 | 20.77 | 20.82 | 20.63 | qfq | 6,595,435 | 138,139,488 | -0.76% |
| 2023-12-13 | 21.33 | 21.44 | 20.98 | 20.98 | 20.79 | qfq | 8,131,494 | 172,255,330 | -1.64% |
| 2023-12-12 | 21.43 | 21.50 | 21.18 | 21.33 | 21.14 | qfq | 11,275,700 | 240,414,941 | -0.79% |
| 2023-12-11 | 20.12 | 21.67 | 20.08 | 21.50 | 21.31 | qfq | 21,451,846 | 449,516,427 | 6.12% |
| 2023-12-08 | 20.23 | 20.64 | 20.13 | 20.26 | 20.08 | qfq | 11,426,136 | 232,685,881 | 0.15% |
| 2023-12-07 | 19.97 | 20.35 | 19.71 | 20.23 | 20.05 | qfq | 11,019,947 | 221,243,363 | 1.66% |
| 2023-12-06 | 20.06 | 20.17 | 19.60 | 19.90 | 19.72 | qfq | 9,346,532 | 185,725,642 | -0.85% |
| 2023-12-05 | 20.73 | 20.90 | 20.01 | 20.07 | 19.89 | qfq | 8,957,277 | 181,873,066 | -3.60% |
| 2023-12-04 | 20.90 | 21.32 | 20.65 | 20.82 | 20.63 | qfq | 10,637,189 | 223,062,041 | 0.00% |
| 2023-12-01 | 20.31 | 20.86 | 20.14 | 20.82 | 20.63 | qfq | 11,755,388 | 242,315,796 | 2.71% |
| 2023-11-30 | 20.56 | 20.62 | 20.08 | 20.27 | 20.09 | qfq | 7,201,500 | 146,321,166 | -1.70% |
| 2023-11-29 | 20.78 | 20.98 | 20.48 | 20.62 | 20.44 | qfq | 8,551,954 | 177,237,562 | -0.67% |
| 2023-11-28 | 20.85 | 20.98 | 20.56 | 20.76 | 20.58 | qfq | 6,632,202 | 137,412,966 | -0.57% |
| 2023-11-27 | 20.48 | 21.20 | 20.48 | 20.88 | 20.69 | qfq | 8,376,590 | 175,142,698 | 1.02% |
| 2023-11-24 | 21.27 | 21.28 | 20.49 | 20.67 | 20.49 | qfq | 10,512,723 | 218,327,455 | -3.05% |
| 2023-11-23 | 21.24 | 21.46 | 20.87 | 21.32 | 21.13 | qfq | 11,702,399 | 247,815,054 | -0.61% |
| 2023-11-22 | 21.10 | 21.73 | 21.04 | 21.45 | 21.26 | qfq | 10,981,312 | 236,036,586 | -0.88% |
| 2023-11-21 | 21.82 | 22.17 | 21.51 | 21.64 | 21.45 | qfq | 14,486,755 | 315,061,293 | -1.77% |
| 2023-11-20 | 21.64 | 22.27 | 21.21 | 22.03 | 21.83 | qfq | 26,249,455 | 575,569,964 | 4.21% |
| 2023-11-17 | 21.19 | 21.59 | 21.07 | 21.14 | 20.95 | qfq | 11,639,081 | 247,541,263 | -0.56% |
| 2023-11-16 | 21.29 | 22.17 | 21.21 | 21.26 | 21.07 | qfq | 17,046,412 | 368,110,403 | 0.24% |
| 2023-11-15 | 21.38 | 21.55 | 21.01 | 21.21 | 21.02 | qfq | 14,489,399 | 307,318,390 | 0.28% |
| 2023-11-14 | 20.75 | 21.27 | 20.60 | 21.15 | 20.96 | qfq | 16,008,246 | 336,448,033 | 2.67% |
| 2023-11-13 | 20.19 | 20.84 | 20.09 | 20.60 | 20.42 | qfq | 14,371,986 | 294,748,194 | 3.47% |
| 2023-11-10 | 20.10 | 20.23 | 19.90 | 19.91 | 19.73 | qfq | 6,590,899 | 132,072,635 | -1.09% |
| 2023-11-09 | 20.16 | 20.48 | 19.96 | 20.13 | 19.95 | qfq | 9,530,965 | 192,572,039 | -0.45% |
| 2023-11-08 | 19.88 | 20.55 | 19.80 | 20.22 | 20.04 | qfq | 14,474,630 | 293,092,660 | 1.97% |
| 2023-11-07 | 19.59 | 19.94 | 19.49 | 19.83 | 19.65 | qfq | 9,440,300 | 186,424,297 | 0.86% |
| 2023-11-06 | 19.22 | 19.72 | 19.22 | 19.66 | 19.48 | qfq | 10,362,567 | 202,330,867 | 2.82% |
| 2023-11-03 | 18.71 | 19.27 | 18.71 | 19.12 | 18.95 | qfq | 8,628,757 | 164,847,013 | 2.30% |
| 2023-11-02 | 19.09 | 19.25 | 18.64 | 18.69 | 18.52 | qfq | 8,396,404 | 158,648,022 | -2.25% |
| 2023-11-01 | 19.13 | 19.38 | 19.01 | 19.12 | 18.95 | qfq | 8,350,150 | 160,083,995 | -0.26% |
| 2023-10-31 | 19.47 | 19.69 | 19.01 | 19.17 | 19.00 | qfq | 11,652,234 | 225,869,377 | -0.93% |
| 2023-10-30 | 19.18 | 19.50 | 18.74 | 19.35 | 19.18 | qfq | 13,549,156 | 260,482,524 | 0.36% |
| 2023-10-27 | 19.61 | 19.78 | 19.01 | 19.28 | 19.11 | qfq | 15,990,103 | 308,367,627 | -1.88% |
| 2023-10-26 | 19.34 | 19.75 | 19.07 | 19.65 | 19.47 | qfq | 13,592,829 | 265,230,794 | 1.71% |
| 2023-10-25 | 18.88 | 19.99 | 18.88 | 19.32 | 19.15 | qfq | 20,438,670 | 398,135,833 | 4.72% |
| 2023-10-24 | 18.50 | 18.85 | 18.11 | 18.45 | 18.29 | qfq | 7,649,655 | 141,335,549 | 0.71% |
| 2023-10-23 | 18.67 | 18.75 | 18.21 | 18.32 | 18.16 | qfq | 6,271,000 | 115,487,479 | -2.14% |
| 2023-10-20 | 19.23 | 19.48 | 18.68 | 18.72 | 18.55 | qfq | 8,767,200 | 166,233,261 | -3.60% |
| 2023-10-19 | 19.57 | 20.00 | 19.41 | 19.42 | 19.25 | qfq | 6,791,512 | 133,860,973 | -0.87% |
| 2023-10-18 | 20.13 | 20.13 | 19.10 | 19.59 | 19.42 | qfq | 9,986,947 | 194,703,753 | -3.26% |
| 2023-10-17 | 20.27 | 20.46 | 19.90 | 20.25 | 20.07 | qfq | 6,431,990 | 129,514,394 | -0.10% |
| 2023-10-16 | 20.63 | 20.77 | 20.17 | 20.27 | 20.09 | qfq | 7,694,723 | 156,501,337 | -2.31% |
| 2023-10-13 | 20.95 | 21.04 | 20.66 | 20.75 | 20.57 | qfq | 7,374,586 | 153,507,270 | -1.89% |
| 2023-10-12 | 21.09 | 21.30 | 20.93 | 21.15 | 20.96 | qfq | 8,938,775 | 188,726,594 | 0.43% |
| 2023-10-11 | 21.21 | 21.38 | 20.93 | 21.06 | 20.87 | qfq | 10,839,632 | 229,233,424 | -0.47% |
| 2023-10-10 | 20.81 | 21.35 | 20.65 | 21.16 | 20.97 | qfq | 12,476,353 | 263,192,481 | 2.17% |
| 2023-10-09 | 20.09 | 20.88 | 20.09 | 20.71 | 20.53 | qfq | 11,878,601 | 245,596,454 | 2.32% |
| 2023-09-28 | 19.98 | 20.35 | 19.96 | 20.24 | 20.06 | qfq | 8,364,874 | 168,636,268 | 1.45% |
| 2023-09-27 | 20.29 | 20.34 | 19.75 | 19.95 | 19.77 | qfq | 9,009,223 | 180,260,742 | -0.35% |
| 2023-09-26 | 20.00 | 20.24 | 19.87 | 20.02 | 19.84 | qfq | 7,233,538 | 145,053,250 | -0.60% |
| 2023-09-25 | 20.67 | 20.67 | 19.86 | 20.14 | 19.96 | qfq | 12,140,753 | 244,443,540 | -2.85% |
| 2023-09-22 | 20.15 | 20.84 | 20.12 | 20.73 | 20.55 | qfq | 10,248,634 | 210,858,026 | 1.92% |
| 2023-09-21 | 20.22 | 20.48 | 20.08 | 20.34 | 20.16 | qfq | 5,721,557 | 116,340,458 | 0.20% |
| 2023-09-20 | 20.54 | 20.73 | 20.28 | 20.30 | 20.12 | qfq | 6,333,954 | 129,763,107 | -0.93% |
| 2023-09-19 | 20.79 | 20.79 | 20.39 | 20.49 | 20.31 | qfq | 5,982,353 | 122,599,460 | -1.25% |
| 2023-09-18 | 20.60 | 21.06 | 20.35 | 20.75 | 20.57 | qfq | 9,405,352 | 195,293,034 | -0.48% |
| 2023-09-15 | 20.88 | 21.02 | 20.52 | 20.85 | 20.66 | qfq | 7,388,337 | 153,675,806 | 0.00% |
| 2023-09-14 | 21.20 | 21.28 | 20.69 | 20.85 | 20.66 | qfq | 7,865,283 | 163,991,482 | -1.18% |
| 2023-09-13 | 22.10 | 22.15 | 20.70 | 21.10 | 20.91 | qfq | 18,107,449 | 383,608,255 | -4.65% |
| 2023-09-12 | 22.55 | 22.57 | 22.09 | 22.13 | 21.93 | qfq | 11,242,905 | 249,777,927 | -1.95% |
| 2023-09-11 | 23.15 | 23.31 | 22.30 | 22.57 | 22.37 | qfq | 17,456,373 | 394,957,085 | -1.10% |
| 2023-09-08 | 21.90 | 23.15 | 21.83 | 22.82 | 22.62 | qfq | 21,352,867 | 483,257,583 | 2.33% |
| 2023-09-07 | 22.40 | 23.08 | 22.23 | 22.30 | 22.10 | qfq | 14,358,721 | 323,765,382 | -0.98% |
| 2023-09-06 | 21.99 | 22.70 | 21.52 | 22.52 | 22.32 | qfq | 16,680,724 | 371,434,107 | 1.49% |
| 2023-09-05 | 22.50 | 22.82 | 22.11 | 22.19 | 21.99 | qfq | 11,221,400 | 251,221,841 | -1.11% |
| 2023-09-04 | 22.40 | 22.49 | 21.90 | 22.44 | 22.24 | qfq | 13,547,384 | 300,858,332 | 0.94% |
| 2023-09-01 | 22.90 | 22.98 | 22.12 | 22.23 | 22.03 | qfq | 11,345,270 | 254,406,216 | -3.39% |
| 2023-08-31 | 23.35 | 23.37 | 22.94 | 23.01 | 22.81 | qfq | 14,060,955 | 324,884,518 | -1.92% |
| 2023-08-30 | 21.68 | 23.90 | 21.68 | 23.46 | 23.25 | qfq | 26,126,436 | 605,677,818 | 7.66% |
| 2023-08-29 | 20.26 | 21.90 | 20.20 | 21.79 | 21.60 | qfq | 13,778,587 | 293,974,806 | 7.76% |
| 2023-08-28 | 21.80 | 21.98 | 20.16 | 20.22 | 20.04 | qfq | 11,613,777 | 243,992,480 | -1.37% |
| 2023-08-25 | 21.20 | 21.43 | 20.35 | 20.50 | 20.32 | qfq | 11,357,654 | 235,529,824 | -4.74% |
| 2023-08-24 | 22.23 | 22.41 | 21.39 | 21.52 | 21.33 | qfq | 11,170,810 | 243,082,333 | -3.02% |
| 2023-08-23 | 22.65 | 22.73 | 22.06 | 22.19 | 21.99 | qfq | 9,747,120 | 217,033,450 | -1.51% |
| 2023-08-22 | 21.41 | 22.59 | 21.30 | 22.53 | 22.33 | qfq | 17,055,047 | 375,673,315 | 6.22% |
| 2023-08-21 | 21.56 | 22.07 | 21.21 | 21.21 | 21.02 | qfq | 7,789,993 | 167,908,149 | -1.58% |
| 2023-08-18 | 22.72 | 23.10 | 21.50 | 21.55 | 21.36 | qfq | 11,191,774 | 248,997,182 | -5.27% |
| 2023-08-17 | 21.81 | 22.96 | 21.65 | 22.75 | 22.55 | qfq | 11,081,321 | 248,787,361 | 3.32% |
| 2023-08-16 | 22.51 | 22.60 | 21.96 | 22.02 | 21.82 | qfq | 8,376,624 | 185,694,637 | -1.96% |
| 2023-08-15 | 23.38 | 23.55 | 22.13 | 22.46 | 22.26 | qfq | 15,898,193 | 360,261,957 | -4.87% |
| 2023-08-14 | 22.68 | 23.62 | 22.51 | 23.61 | 23.40 | qfq | 11,365,455 | 263,542,782 | 3.28% |
| 2023-08-11 | 23.75 | 23.78 | 22.80 | 22.86 | 22.66 | qfq | 8,866,081 | 205,383,819 | -3.42% |
| 2023-08-10 | 22.90 | 23.88 | 22.82 | 23.67 | 23.46 | qfq | 15,526,873 | 365,178,156 | 2.69% |
| 2023-08-09 | 23.40 | 23.60 | 22.89 | 23.05 | 22.84 | qfq | 11,223,679 | 260,344,636 | -1.71% |
| 2023-08-08 | 23.00 | 23.65 | 22.96 | 23.45 | 23.24 | qfq | 15,323,532 | 357,479,868 | 1.38% |
| 2023-08-07 | 23.07 | 23.57 | 22.99 | 23.13 | 22.92 | qfq | 17,048,951 | 397,192,650 | 0.57% |
| 2023-08-04 | 22.09 | 23.25 | 22.01 | 23.00 | 22.80 | qfq | 21,396,753 | 487,223,388 | 4.55% |
| 2023-08-03 | 22.22 | 22.35 | 21.91 | 22.00 | 21.80 | qfq | 8,942,532 | 197,586,462 | -2.35% |
| 2023-08-02 | 22.44 | 22.73 | 22.37 | 22.53 | 22.33 | qfq | 7,932,134 | 178,728,472 | 0.40% |
| 2023-08-01 | 22.38 | 22.56 | 22.00 | 22.44 | 22.24 | qfq | 7,290,090 | 163,024,008 | 0.67% |
| 2023-07-31 | 22.44 | 22.76 | 22.22 | 22.29 | 22.09 | qfq | 9,659,483 | 216,986,976 | -0.67% |
| 2023-07-28 | 21.83 | 22.57 | 21.83 | 22.44 | 22.24 | qfq | 12,703,486 | 283,212,759 | 2.37% |
| 2023-07-27 | 22.02 | 22.37 | 21.48 | 21.92 | 21.72 | qfq | 10,777,689 | 235,565,341 | -0.09% |
| 2023-07-26 | 21.77 | 22.40 | 21.27 | 21.94 | 21.74 | qfq | 14,042,137 | 306,613,312 | 0.46% |
| 2023-07-25 | 21.70 | 22.00 | 21.50 | 21.84 | 21.65 | qfq | 5,941,169 | 129,514,646 | 1.63% |
| 2023-07-24 | 21.29 | 21.70 | 21.09 | 21.49 | 21.30 | qfq | 4,352,385 | 93,368,152 | 1.03% |
| 2023-07-21 | 21.41 | 21.68 | 21.15 | 21.27 | 21.08 | qfq | 5,719,202 | 122,259,941 | -0.93% |
| 2023-07-20 | 21.75 | 21.91 | 21.47 | 21.47 | 21.28 | qfq | 5,994,693 | 130,064,494 | -1.24% |
| 2023-07-19 | 21.80 | 22.08 | 21.68 | 21.74 | 21.55 | qfq | 4,711,437 | 102,919,041 | -0.28% |
| 2023-07-18 | 21.99 | 22.07 | 21.73 | 21.80 | 21.61 | qfq | 5,310,805 | 116,058,064 | -0.46% |