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
昌红科技300151.SZ
最近收盘价15.022026-07-17
最近交易日2026-07-17
成交量（股）23,748,961
成交额（元）376,499,299
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-23 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.30 | 17.34 | 14.92 | 15.02 | 15.02 | qfq | 23,748,961 | 376,499,299 | -13.13% |
| 2026-07-16 | 18.38 | 18.58 | 17.03 | 17.29 | 17.29 | qfq | 19,531,816 | 347,739,996 | -7.69% |
| 2026-07-15 | 19.50 | 19.83 | 18.60 | 18.73 | 18.73 | qfq | 15,307,300 | 293,975,954 | -1.16% |
| 2026-07-14 | 19.14 | 19.25 | 17.98 | 18.95 | 18.95 | qfq | 15,579,402 | 290,825,071 | -0.99% |
| 2026-07-13 | 21.49 | 21.62 | 19.00 | 19.14 | 19.14 | qfq | 23,613,380 | 472,896,740 | -12.04% |
| 2026-07-10 | 23.00 | 23.69 | 21.50 | 21.76 | 21.76 | qfq | 21,512,584 | 485,641,908 | -4.18% |
| 2026-07-09 | 22.65 | 23.00 | 20.80 | 22.71 | 22.71 | qfq | 23,867,937 | 521,407,017 | 3.18% |
| 2026-07-08 | 23.18 | 23.54 | 21.48 | 22.01 | 22.01 | qfq | 19,958,302 | 444,057,157 | -4.64% |
| 2026-07-07 | 24.49 | 25.01 | 22.80 | 23.08 | 23.08 | qfq | 27,199,839 | 641,747,506 | -7.12% |
| 2026-07-06 | 26.24 | 26.38 | 24.53 | 24.85 | 24.85 | qfq | 37,056,933 | 941,930,357 | -7.00% |
| 2026-07-03 | 25.08 | 27.78 | 25.03 | 26.72 | 26.72 | qfq | 49,609,078 | 1,323,806,791 | 7.18% |
| 2026-07-02 | 24.88 | 26.39 | 24.20 | 24.93 | 24.93 | qfq | 35,432,872 | 903,459,685 | -0.95% |
| 2026-07-01 | 25.04 | 26.48 | 24.55 | 25.17 | 25.17 | qfq | 31,629,315 | 803,943,944 | 0.88% |
| 2026-06-30 | 25.63 | 25.80 | 24.23 | 24.95 | 24.95 | qfq | 34,032,070 | 840,378,571 | -3.52% |
| 2026-06-29 | 24.28 | 26.48 | 24.18 | 25.86 | 25.86 | qfq | 39,412,597 | 1,015,733,278 | 6.03% |
| 2026-06-26 | 25.50 | 26.30 | 24.29 | 24.39 | 24.39 | qfq | 27,935,191 | 704,806,602 | -4.73% |
| 2026-06-25 | 24.64 | 26.38 | 24.62 | 25.60 | 25.60 | qfq | 36,308,220 | 932,462,057 | 5.35% |
| 2026-06-24 | 22.13 | 24.45 | 21.80 | 24.30 | 24.30 | qfq | 30,831,868 | 715,481,815 | 8.68% |
| 2026-06-23 | 22.18 | 23.18 | 21.80 | 22.36 | 22.36 | qfq | 16,325,100 | 368,025,897 | -0.04% |
| 2026-06-22 | 23.08 | 23.53 | 21.78 | 22.37 | 22.37 | qfq | 20,759,203 | 468,926,609 | -1.76% |
| 2026-06-18 | 23.48 | 23.51 | 22.50 | 22.77 | 22.77 | qfq | 20,829,415 | 476,184,909 | -3.44% |
| 2026-06-17 | 22.75 | 23.98 | 22.48 | 23.58 | 23.58 | qfq | 22,305,092 | 522,023,015 | 2.75% |
| 2026-06-16 | 22.58 | 23.06 | 22.28 | 22.95 | 22.95 | qfq | 15,144,776 | 344,094,984 | 1.91% |
| 2026-06-15 | 20.87 | 22.81 | 20.87 | 22.52 | 22.52 | qfq | 25,930,777 | 572,217,624 | 8.74% |
| 2026-06-12 | 21.94 | 23.08 | 20.71 | 20.71 | 20.71 | qfq | 24,542,487 | 531,634,326 | -3.85% |
| 2026-06-11 | 21.42 | 22.56 | 21.25 | 21.54 | 21.54 | qfq | 20,526,901 | 445,745,411 | -0.37% |
| 2026-06-10 | 22.60 | 22.69 | 21.30 | 21.62 | 21.62 | qfq | 24,901,001 | 545,368,784 | -6.20% |
| 2026-06-09 | 22.83 | 23.33 | 22.23 | 23.05 | 23.05 | qfq | 21,999,163 | 500,497,789 | 3.64% |
| 2026-06-08 | 23.00 | 23.45 | 22.00 | 22.24 | 22.24 | qfq | 30,982,161 | 706,114,900 | -8.44% |
| 2026-06-05 | 24.74 | 25.50 | 23.80 | 24.29 | 24.29 | qfq | 25,571,675 | 626,024,675 | -3.80% |
| 2026-06-04 | 24.48 | 25.88 | 24.18 | 25.25 | 25.25 | qfq | 23,614,626 | 597,587,349 | 2.31% |
| 2026-06-03 | 23.83 | 25.48 | 23.57 | 24.68 | 24.68 | qfq | 27,256,321 | 669,473,250 | 3.92% |
| 2026-06-02 | 23.07 | 24.20 | 22.08 | 23.75 | 23.75 | qfq | 28,048,215 | 653,298,941 | 3.22% |
| 2026-06-01 | 23.60 | 24.18 | 22.96 | 23.01 | 23.01 | qfq | 22,049,598 | 517,263,967 | -2.50% |
| 2026-05-29 | 24.46 | 24.60 | 23.21 | 23.60 | 23.60 | qfq | 30,145,117 | 714,283,929 | -3.95% |
| 2026-05-28 | 23.35 | 24.99 | 22.91 | 24.57 | 24.57 | qfq | 37,339,363 | 901,569,893 | 5.91% |
| 2026-05-27 | 23.91 | 24.75 | 22.80 | 23.20 | 23.20 | qfq | 31,044,683 | 736,658,519 | -3.13% |
| 2026-05-26 | 23.61 | 24.49 | 23.36 | 23.95 | 23.95 | qfq | 31,099,936 | 743,278,486 | 1.48% |
| 2026-05-25 | 22.50 | 24.15 | 22.33 | 23.60 | 23.60 | qfq | 42,900,679 | 999,005,894 | 9.01% |
| 2026-05-22 | 20.36 | 21.98 | 20.36 | 21.65 | 21.65 | qfq | 32,601,028 | 695,781,505 | 6.39% |
| 2026-05-21 | 21.29 | 21.75 | 20.29 | 20.35 | 20.35 | qfq | 30,288,323 | 638,053,837 | -4.59% |
| 2026-05-20 | 20.51 | 21.48 | 20.36 | 21.33 | 21.33 | qfq | 30,768,591 | 646,003,634 | 4.46% |
| 2026-05-19 | 20.83 | 21.12 | 20.01 | 20.42 | 20.42 | qfq | 26,079,128 | 533,310,407 | -2.06% |
| 2026-05-18 | 19.52 | 21.12 | 19.45 | 20.85 | 20.85 | qfq | 37,275,810 | 764,583,920 | 6.76% |
| 2026-05-15 | 19.83 | 20.12 | 19.36 | 19.53 | 19.53 | qfq | 23,795,742 | 467,194,061 | -1.96% |
| 2026-05-14 | 19.63 | 20.80 | 19.43 | 19.92 | 19.84 | qfq | 30,678,557 | 617,334,122 | 1.43% |
| 2026-05-13 | 19.58 | 19.87 | 19.24 | 19.64 | 19.56 | qfq | 15,130,401 | 296,171,442 | -0.91% |
| 2026-05-12 | 19.55 | 20.10 | 19.30 | 19.82 | 19.74 | qfq | 20,875,625 | 410,586,749 | 1.43% |
| 2026-05-11 | 19.35 | 20.27 | 18.94 | 19.54 | 19.46 | qfq | 24,411,082 | 477,860,057 | 3.06% |
| 2026-05-08 | 18.51 | 19.65 | 18.51 | 18.96 | 18.88 | qfq | 16,837,326 | 322,611,680 | 1.07% |
| 2026-05-07 | 18.28 | 18.90 | 18.11 | 18.76 | 18.68 | qfq | 14,314,601 | 265,753,278 | 2.85% |
| 2026-05-06 | 18.09 | 18.97 | 17.99 | 18.24 | 18.17 | qfq | 20,597,913 | 379,714,757 | 3.05% |
| 2026-04-30 | 17.67 | 17.93 | 17.56 | 17.70 | 17.63 | qfq | 11,192,289 | 198,310,415 | 0.17% |
| 2026-04-29 | 17.42 | 17.90 | 17.37 | 17.67 | 17.60 | qfq | 10,974,126 | 193,920,565 | 0.97% |
| 2026-04-28 | 17.58 | 17.84 | 17.27 | 17.50 | 17.43 | qfq | 15,598,703 | 273,946,407 | -2.94% |
| 2026-04-27 | 17.86 | 18.40 | 17.64 | 18.03 | 17.96 | qfq | 12,840,782 | 231,591,870 | 1.41% |
| 2026-04-24 | 17.95 | 18.08 | 17.60 | 17.78 | 17.71 | qfq | 11,547,300 | 205,564,533 | -0.73% |
| 2026-04-23 | 18.30 | 18.65 | 17.80 | 17.91 | 17.84 | qfq | 14,749,615 | 266,240,226 | -2.18% |
| 2026-04-22 | 18.11 | 18.67 | 17.91 | 18.31 | 18.24 | qfq | 14,940,899 | 274,053,324 | 0.49% |
| 2026-04-21 | 18.77 | 18.78 | 18.06 | 18.22 | 18.15 | qfq | 14,758,218 | 269,131,823 | -1.88% |
| 2026-04-20 | 18.33 | 18.88 | 17.97 | 18.57 | 18.50 | qfq | 28,125,766 | 520,348,829 | 0.92% |
| 2026-04-17 | 16.94 | 18.59 | 16.88 | 18.40 | 18.33 | qfq | 36,050,306 | 650,454,483 | 8.11% |
| 2026-04-16 | 16.93 | 17.08 | 16.77 | 17.02 | 16.95 | qfq | 9,226,800 | 156,286,863 | 0.77% |
| 2026-04-15 | 17.00 | 17.38 | 16.78 | 16.89 | 16.82 | qfq | 9,807,757 | 166,960,844 | -0.47% |
| 2026-04-14 | 16.58 | 16.99 | 16.36 | 16.97 | 16.90 | qfq | 11,620,900 | 194,021,431 | 3.48% |
| 2026-04-13 | 16.39 | 17.08 | 16.31 | 16.40 | 16.33 | qfq | 14,363,099 | 238,559,692 | -1.56% |
| 2026-04-10 | 15.90 | 17.02 | 15.90 | 16.66 | 16.59 | qfq | 15,123,881 | 252,818,423 | 4.91% |
| 2026-04-09 | 15.95 | 16.18 | 15.81 | 15.88 | 15.82 | qfq | 7,759,000 | 123,813,884 | -1.31% |
| 2026-04-08 | 15.78 | 16.15 | 15.63 | 16.09 | 16.03 | qfq | 11,823,243 | 188,223,948 | 5.23% |
| 2026-04-07 | 14.97 | 15.58 | 14.97 | 15.29 | 15.23 | qfq | 9,223,443 | 140,875,926 | 2.89% |
| 2026-04-03 | 15.25 | 15.27 | 14.80 | 14.86 | 14.80 | qfq | 5,788,193 | 86,544,027 | -2.04% |
| 2026-04-02 | 15.47 | 15.58 | 15.04 | 15.17 | 15.11 | qfq | 7,156,178 | 109,211,605 | -2.63% |
| 2026-04-01 | 15.58 | 15.71 | 15.31 | 15.58 | 15.52 | qfq | 8,044,178 | 124,684,461 | 2.91% |
| 2026-03-31 | 15.40 | 15.83 | 15.12 | 15.14 | 15.08 | qfq | 9,078,600 | 140,180,417 | -1.37% |
| 2026-03-30 | 15.30 | 15.47 | 15.06 | 15.35 | 15.29 | qfq | 7,807,651 | 119,262,414 | -1.67% |
| 2026-03-27 | 14.69 | 15.73 | 14.64 | 15.61 | 15.55 | qfq | 12,182,824 | 186,134,883 | 4.77% |
| 2026-03-26 | 15.37 | 15.85 | 14.85 | 14.90 | 14.84 | qfq | 10,118,368 | 154,607,320 | -2.42% |
| 2026-03-25 | 15.18 | 15.53 | 15.05 | 15.27 | 15.21 | qfq | 9,694,950 | 148,253,136 | 1.19% |
| 2026-03-24 | 15.18 | 15.28 | 14.61 | 15.09 | 15.03 | qfq | 11,075,597 | 165,497,319 | 1.68% |
| 2026-03-23 | 16.00 | 16.07 | 14.67 | 14.84 | 14.78 | qfq | 17,769,350 | 272,358,639 | -9.01% |
| 2026-03-20 | 17.30 | 17.44 | 16.24 | 16.31 | 16.24 | qfq | 12,897,396 | 216,936,088 | -5.06% |
| 2026-03-19 | 17.20 | 17.69 | 16.94 | 17.18 | 17.11 | qfq | 9,798,551 | 169,504,734 | -2.11% |
| 2026-03-18 | 17.27 | 17.66 | 17.14 | 17.55 | 17.48 | qfq | 9,085,970 | 157,970,049 | 2.33% |
| 2026-03-17 | 18.18 | 18.27 | 17.09 | 17.15 | 17.08 | qfq | 12,571,623 | 220,718,442 | -5.61% |
| 2026-03-16 | 17.57 | 18.24 | 17.38 | 18.17 | 18.10 | qfq | 9,942,601 | 176,764,029 | 3.06% |
| 2026-03-13 | 17.91 | 18.18 | 17.60 | 17.63 | 17.56 | qfq | 7,795,100 | 139,199,027 | -1.89% |
| 2026-03-12 | 18.26 | 18.53 | 17.84 | 17.97 | 17.90 | qfq | 10,079,793 | 182,842,976 | -1.64% |
| 2026-03-11 | 18.40 | 18.63 | 18.15 | 18.27 | 18.20 | qfq | 13,039,058 | 239,229,703 | -0.44% |
| 2026-03-10 | 17.69 | 18.40 | 17.69 | 18.35 | 18.28 | qfq | 15,021,317 | 272,036,711 | 5.89% |
| 2026-03-09 | 17.20 | 17.40 | 16.73 | 17.33 | 17.26 | qfq | 13,666,717 | 232,591,287 | -1.76% |
| 2026-03-06 | 17.64 | 18.02 | 17.57 | 17.64 | 17.57 | qfq | 10,080,317 | 179,182,697 | -0.68% |
| 2026-03-05 | 18.08 | 18.30 | 17.64 | 17.76 | 17.69 | qfq | 15,312,617 | 274,250,163 | 2.36% |
| 2026-03-04 | 16.91 | 18.04 | 16.91 | 17.35 | 17.28 | qfq | 17,476,048 | 306,642,059 | 0.70% |
| 2026-03-03 | 18.78 | 18.88 | 17.00 | 17.23 | 17.16 | qfq | 22,336,658 | 397,228,578 | -7.61% |
| 2026-03-02 | 19.15 | 19.36 | 18.57 | 18.65 | 18.58 | qfq | 20,651,666 | 388,511,217 | -4.06% |
| 2026-02-27 | 19.18 | 19.63 | 18.72 | 19.44 | 19.36 | qfq | 20,721,058 | 399,353,871 | -0.26% |
| 2026-02-26 | 17.50 | 19.77 | 17.48 | 19.49 | 19.41 | qfq | 38,737,722 | 729,148,640 | 11.05% |
| 2026-02-25 | 17.17 | 17.79 | 17.05 | 17.55 | 17.48 | qfq | 12,985,761 | 226,734,880 | 2.15% |
| 2026-02-24 | 17.45 | 17.45 | 16.82 | 17.18 | 17.11 | qfq | 14,681,665 | 252,067,497 | -0.87% |
| 2026-02-13 | 17.12 | 17.77 | 17.00 | 17.33 | 17.26 | qfq | 13,286,830 | 231,560,872 | 0.76% |
| 2026-02-12 | 17.20 | 17.48 | 16.96 | 17.20 | 17.13 | qfq | 10,242,108 | 176,740,599 | 0.41% |
| 2026-02-11 | 16.84 | 17.39 | 16.84 | 17.13 | 17.06 | qfq | 10,977,512 | 188,661,601 | 1.78% |
| 2026-02-10 | 17.11 | 17.12 | 16.76 | 16.83 | 16.76 | qfq | 7,801,650 | 131,765,724 | -1.00% |
| 2026-02-09 | 16.50 | 17.59 | 16.49 | 17.00 | 16.93 | qfq | 18,425,499 | 316,048,157 | 5.07% |
| 2026-02-06 | 16.28 | 16.50 | 16.00 | 16.18 | 16.12 | qfq | 6,082,653 | 99,013,402 | -1.10% |
| 2026-02-05 | 16.58 | 16.59 | 16.23 | 16.36 | 16.29 | qfq | 6,087,300 | 99,544,667 | -1.62% |
| 2026-02-04 | 16.87 | 16.93 | 16.41 | 16.63 | 16.56 | qfq | 7,433,000 | 123,436,321 | -1.42% |
| 2026-02-03 | 16.25 | 16.89 | 16.20 | 16.87 | 16.80 | qfq | 12,032,415 | 199,435,401 | 5.44% |
| 2026-02-02 | 16.41 | 16.69 | 15.96 | 16.00 | 15.94 | qfq | 8,867,684 | 144,567,510 | -3.32% |
| 2026-01-30 | 16.72 | 16.87 | 16.12 | 16.55 | 16.48 | qfq | 10,960,667 | 180,303,948 | -1.66% |
| 2026-01-29 | 17.10 | 17.35 | 16.64 | 16.83 | 16.76 | qfq | 10,052,748 | 170,651,590 | -1.75% |
| 2026-01-28 | 17.53 | 17.67 | 17.03 | 17.13 | 17.06 | qfq | 12,203,331 | 209,919,986 | -2.39% |
| 2026-01-27 | 16.88 | 17.92 | 16.03 | 17.55 | 17.48 | qfq | 26,297,449 | 447,574,058 | 3.72% |
| 2026-01-26 | 17.51 | 17.69 | 16.80 | 16.92 | 16.85 | qfq | 14,552,578 | 248,590,054 | -2.76% |
| 2026-01-23 | 17.02 | 17.54 | 16.95 | 17.40 | 17.33 | qfq | 15,752,311 | 272,410,277 | 2.72% |
| 2026-01-22 | 17.30 | 17.39 | 16.89 | 16.94 | 16.87 | qfq | 11,395,461 | 194,098,303 | -1.45% |
| 2026-01-21 | 16.94 | 17.45 | 16.83 | 17.19 | 17.12 | qfq | 13,187,471 | 226,109,049 | 0.59% |
| 2026-01-20 | 17.27 | 17.64 | 16.95 | 17.09 | 17.02 | qfq | 20,275,332 | 349,265,189 | -0.12% |
| 2026-01-19 | 17.83 | 18.88 | 17.01 | 17.11 | 17.04 | qfq | 35,654,589 | 629,561,209 | -3.61% |
| 2026-01-16 | 16.27 | 17.91 | 16.17 | 17.75 | 17.68 | qfq | 41,480,950 | 710,548,189 | 9.23% |
| 2026-01-15 | 15.88 | 16.57 | 15.70 | 16.25 | 16.18 | qfq | 16,863,855 | 272,260,351 | 1.88% |
| 2026-01-14 | 15.58 | 16.20 | 15.48 | 15.95 | 15.89 | qfq | 21,627,819 | 342,277,636 | 2.31% |
| 2026-01-13 | 16.38 | 16.38 | 15.52 | 15.59 | 15.53 | qfq | 19,141,231 | 302,723,751 | -4.82% |
| 2026-01-12 | 15.94 | 16.48 | 15.76 | 16.38 | 16.31 | qfq | 20,428,197 | 329,808,719 | 3.15% |
| 2026-01-09 | 16.65 | 16.65 | 15.65 | 15.88 | 15.82 | qfq | 28,466,483 | 457,842,132 | -4.22% |
| 2026-01-08 | 15.56 | 16.98 | 15.56 | 16.58 | 16.51 | qfq | 29,932,647 | 487,336,250 | 6.56% |
| 2026-01-07 | 15.40 | 15.95 | 15.28 | 15.56 | 15.50 | qfq | 18,908,961 | 294,451,850 | -0.58% |
| 2026-01-06 | 15.48 | 16.06 | 15.25 | 15.65 | 15.59 | qfq | 19,665,779 | 308,329,389 | 1.43% |
| 2026-01-05 | 15.08 | 15.60 | 14.91 | 15.43 | 15.37 | qfq | 20,472,950 | 314,965,481 | 2.32% |
| 2025-12-31 | 15.14 | 15.75 | 14.98 | 15.08 | 15.02 | qfq | 20,083,761 | 307,908,709 | -0.46% |
| 2025-12-30 | 14.88 | 15.79 | 14.65 | 15.15 | 15.09 | qfq | 25,260,290 | 383,303,883 | 1.20% |
| 2025-12-29 | 15.30 | 15.49 | 14.67 | 14.97 | 14.91 | qfq | 30,388,156 | 459,687,656 | 2.32% |
| 2025-12-26 | 14.39 | 14.75 | 14.10 | 14.63 | 14.57 | qfq | 17,136,550 | 248,192,509 | 1.46% |
| 2025-12-25 | 13.80 | 14.76 | 13.71 | 14.42 | 14.36 | qfq | 21,399,629 | 306,128,918 | 4.49% |
| 2025-12-24 | 13.22 | 13.83 | 13.17 | 13.80 | 13.74 | qfq | 10,796,185 | 146,915,903 | 4.62% |
| 2025-12-23 | 13.32 | 13.39 | 13.19 | 13.19 | 13.14 | qfq | 3,574,999 | 47,405,152 | -0.90% |
| 2025-12-22 | 13.51 | 13.54 | 13.28 | 13.31 | 13.26 | qfq | 4,882,100 | 65,238,375 | -0.97% |
| 2025-12-19 | 13.37 | 13.50 | 13.32 | 13.44 | 13.39 | qfq | 4,307,051 | 57,783,045 | 0.37% |
| 2025-12-18 | 13.33 | 13.55 | 13.26 | 13.39 | 13.34 | qfq | 3,788,900 | 50,925,069 | 0.07% |
| 2025-12-17 | 13.12 | 13.46 | 13.08 | 13.38 | 13.33 | qfq | 5,398,607 | 71,794,036 | 1.59% |
| 2025-12-16 | 13.23 | 13.25 | 12.95 | 13.17 | 13.12 | qfq | 4,527,559 | 59,176,651 | -0.23% |
| 2025-12-15 | 13.17 | 13.29 | 13.04 | 13.20 | 13.15 | qfq | 3,935,346 | 51,852,441 | 0.46% |
| 2025-12-12 | 13.29 | 13.36 | 13.11 | 13.14 | 13.09 | qfq | 3,909,480 | 51,718,922 | 0.00% |
| 2025-12-11 | 13.43 | 13.48 | 13.14 | 13.14 | 13.09 | qfq | 4,111,375 | 54,498,514 | -1.79% |
| 2025-12-10 | 13.31 | 13.52 | 13.17 | 13.38 | 13.33 | qfq | 4,208,550 | 55,926,180 | 0.53% |
| 2025-12-09 | 13.45 | 13.56 | 13.30 | 13.31 | 13.26 | qfq | 4,098,847 | 54,958,915 | -1.11% |
| 2025-12-08 | 13.51 | 13.72 | 13.45 | 13.46 | 13.41 | qfq | 5,691,438 | 77,157,732 | -0.22% |
| 2025-12-05 | 13.31 | 13.54 | 13.28 | 13.49 | 13.44 | qfq | 4,169,200 | 56,087,033 | 1.20% |
| 2025-12-04 | 13.43 | 13.48 | 13.26 | 13.33 | 13.28 | qfq | 3,984,546 | 53,186,109 | -0.82% |
| 2025-12-03 | 13.77 | 13.77 | 13.44 | 13.44 | 13.39 | qfq | 5,632,400 | 76,207,904 | -1.97% |
| 2025-12-02 | 13.86 | 13.87 | 13.59 | 13.71 | 13.65 | qfq | 6,794,216 | 93,032,019 | -1.01% |
| 2025-12-01 | 13.92 | 14.02 | 13.75 | 13.85 | 13.79 | qfq | 6,979,998 | 96,749,370 | -0.79% |
| 2025-11-28 | 13.71 | 14.13 | 13.67 | 13.96 | 13.90 | qfq | 6,081,082 | 84,774,495 | 1.97% |
| 2025-11-27 | 13.82 | 14.00 | 13.67 | 13.69 | 13.64 | qfq | 7,361,944 | 101,732,602 | -0.94% |
| 2025-11-26 | 14.18 | 14.35 | 13.81 | 13.82 | 13.76 | qfq | 8,944,034 | 125,603,534 | -2.68% |
| 2025-11-25 | 14.30 | 14.45 | 14.18 | 14.20 | 14.14 | qfq | 9,117,000 | 130,440,884 | -0.70% |
| 2025-11-24 | 13.95 | 14.39 | 13.90 | 14.30 | 14.24 | qfq | 12,106,771 | 172,233,827 | 2.88% |
| 2025-11-21 | 14.00 | 14.40 | 13.88 | 13.90 | 13.84 | qfq | 15,294,918 | 216,357,354 | -1.00% |
| 2025-11-20 | 13.98 | 14.34 | 13.72 | 14.04 | 13.98 | qfq | 12,962,300 | 182,655,304 | 1.45% |
| 2025-11-19 | 14.10 | 14.18 | 13.76 | 13.84 | 13.78 | qfq | 6,557,800 | 91,494,949 | -1.28% |
| 2025-11-18 | 14.18 | 14.30 | 13.88 | 14.02 | 13.96 | qfq | 8,800,500 | 123,644,747 | -1.54% |
| 2025-11-17 | 14.31 | 14.36 | 14.15 | 14.24 | 14.18 | qfq | 5,813,400 | 82,685,862 | -0.42% |
| 2025-11-14 | 14.48 | 14.60 | 14.29 | 14.30 | 14.24 | qfq | 10,036,979 | 144,900,959 | -2.52% |
| 2025-11-13 | 14.50 | 14.89 | 14.43 | 14.67 | 14.61 | qfq | 16,365,625 | 240,336,514 | 2.66% |
| 2025-11-12 | 14.41 | 14.67 | 14.20 | 14.29 | 14.23 | qfq | 11,079,797 | 159,786,745 | -1.11% |
| 2025-11-11 | 14.54 | 14.66 | 14.38 | 14.45 | 14.39 | qfq | 10,391,805 | 150,532,667 | -0.62% |
| 2025-11-10 | 14.07 | 14.84 | 13.96 | 14.54 | 14.48 | qfq | 27,390,161 | 397,813,712 | 5.21% |
| 2025-11-07 | 13.62 | 14.04 | 13.57 | 13.82 | 13.76 | qfq | 10,581,500 | 146,316,573 | 0.95% |
| 2025-11-06 | 13.83 | 13.88 | 13.67 | 13.69 | 13.64 | qfq | 5,724,200 | 78,571,465 | -0.36% |
| 2025-11-05 | 13.70 | 13.90 | 13.58 | 13.74 | 13.68 | qfq | 6,985,201 | 95,998,611 | -0.43% |
| 2025-11-04 | 13.65 | 14.01 | 13.63 | 13.80 | 13.74 | qfq | 7,829,984 | 108,019,651 | 0.44% |
| 2025-11-03 | 13.70 | 13.75 | 13.52 | 13.74 | 13.68 | qfq | 8,321,824 | 113,627,969 | 0.07% |
| 2025-10-31 | 13.47 | 13.85 | 13.44 | 13.73 | 13.67 | qfq | 10,151,741 | 139,085,774 | 2.01% |
| 2025-10-30 | 13.60 | 13.78 | 13.35 | 13.46 | 13.41 | qfq | 9,440,806 | 127,905,671 | -1.90% |
| 2025-10-29 | 13.78 | 13.84 | 13.53 | 13.72 | 13.66 | qfq | 9,362,712 | 127,764,189 | -1.08% |
| 2025-10-28 | 13.85 | 14.05 | 13.62 | 13.87 | 13.81 | qfq | 12,026,344 | 166,876,812 | 0.14% |
| 2025-10-27 | 13.28 | 14.15 | 13.20 | 13.85 | 13.79 | qfq | 22,600,774 | 310,986,949 | 5.16% |
| 2025-10-24 | 13.11 | 13.28 | 13.07 | 13.17 | 13.12 | qfq | 6,162,777 | 81,180,734 | 0.77% |
| 2025-10-23 | 13.00 | 13.08 | 12.79 | 13.07 | 13.02 | qfq | 5,875,161 | 75,864,257 | 0.31% |
| 2025-10-22 | 13.17 | 13.20 | 13.01 | 13.03 | 12.98 | qfq | 6,987,800 | 91,468,468 | -0.99% |
| 2025-10-21 | 13.18 | 13.26 | 13.10 | 13.16 | 13.11 | qfq | 8,167,822 | 107,681,833 | 0.23% |
| 2025-10-20 | 13.10 | 13.28 | 13.01 | 13.13 | 13.08 | qfq | 8,988,300 | 118,103,604 | 1.39% |
| 2025-10-17 | 13.64 | 13.71 | 12.91 | 12.95 | 12.90 | qfq | 13,094,000 | 173,280,157 | -4.99% |
| 2025-10-16 | 14.20 | 14.30 | 13.59 | 13.63 | 13.58 | qfq | 17,559,902 | 243,582,899 | -4.42% |
| 2025-10-15 | 14.20 | 14.33 | 13.84 | 14.26 | 14.20 | qfq | 16,359,941 | 230,343,411 | 0.28% |
| 2025-10-14 | 14.58 | 14.80 | 14.20 | 14.22 | 14.16 | qfq | 20,733,599 | 300,026,784 | -0.84% |
| 2025-10-13 | 13.93 | 14.60 | 13.91 | 14.34 | 14.28 | qfq | 22,821,505 | 326,511,909 | -2.18% |
| 2025-10-10 | 15.01 | 15.28 | 14.37 | 14.66 | 14.60 | qfq | 33,585,763 | 494,539,690 | 1.31% |
| 2025-10-09 | 13.07 | 15.35 | 12.87 | 14.47 | 14.41 | qfq | 44,422,696 | 632,251,641 | 11.65% |
| 2025-09-30 | 12.89 | 13.18 | 12.82 | 12.96 | 12.91 | qfq | 6,598,775 | 85,892,727 | 1.01% |
| 2025-09-29 | 12.85 | 12.90 | 12.58 | 12.83 | 12.78 | qfq | 4,791,400 | 61,175,633 | 1.02% |
| 2025-09-26 | 13.19 | 13.19 | 12.70 | 12.70 | 12.65 | qfq | 6,014,698 | 77,280,160 | -2.23% |
| 2025-09-25 | 13.09 | 13.36 | 12.97 | 12.99 | 12.94 | qfq | 7,631,638 | 100,103,017 | -0.69% |
| 2025-09-24 | 12.60 | 13.10 | 12.50 | 13.08 | 13.03 | qfq | 8,346,825 | 107,443,748 | 3.07% |
| 2025-09-23 | 13.08 | 13.10 | 12.34 | 12.69 | 12.64 | qfq | 10,738,422 | 135,470,410 | -2.31% |
| 2025-09-22 | 13.16 | 13.20 | 12.88 | 12.99 | 12.94 | qfq | 6,592,200 | 85,604,706 | -0.92% |
| 2025-09-19 | 13.30 | 13.45 | 13.11 | 13.11 | 13.06 | qfq | 8,518,400 | 112,704,974 | -2.02% |
| 2025-09-18 | 13.63 | 13.87 | 13.20 | 13.38 | 13.33 | qfq | 14,084,159 | 191,615,298 | -2.55% |
| 2025-09-17 | 13.37 | 13.95 | 13.25 | 13.73 | 13.67 | qfq | 14,559,748 | 197,475,433 | 2.92% |
| 2025-09-16 | 13.41 | 13.52 | 13.21 | 13.34 | 13.29 | qfq | 10,482,812 | 139,753,399 | -0.82% |
| 2025-09-15 | 13.40 | 13.62 | 13.40 | 13.45 | 13.40 | qfq | 7,122,487 | 96,049,417 | 0.67% |
| 2025-09-12 | 13.54 | 13.59 | 13.30 | 13.36 | 13.31 | qfq | 8,209,625 | 110,216,497 | -1.26% |
| 2025-09-11 | 13.30 | 13.57 | 13.22 | 13.53 | 13.48 | qfq | 7,964,100 | 106,970,509 | 1.65% |
| 2025-09-10 | 13.49 | 13.55 | 13.25 | 13.31 | 13.26 | qfq | 7,393,912 | 98,795,430 | -1.19% |
| 2025-09-09 | 13.72 | 13.85 | 13.43 | 13.47 | 13.42 | qfq | 8,412,181 | 114,352,069 | -1.75% |
| 2025-09-08 | 13.55 | 13.74 | 13.48 | 13.71 | 13.65 | qfq | 8,943,500 | 121,853,304 | 1.18% |
| 2025-09-05 | 13.35 | 13.64 | 13.25 | 13.55 | 13.50 | qfq | 8,310,200 | 111,995,575 | 1.88% |
| 2025-09-04 | 13.41 | 13.68 | 13.16 | 13.30 | 13.25 | qfq | 8,132,500 | 109,302,562 | -0.75% |
| 2025-09-03 | 13.85 | 13.98 | 13.39 | 13.40 | 13.35 | qfq | 8,530,697 | 116,720,428 | -2.62% |
| 2025-09-02 | 14.35 | 14.36 | 13.67 | 13.76 | 13.70 | qfq | 11,332,034 | 157,273,131 | -3.44% |
| 2025-09-01 | 14.14 | 14.54 | 14.13 | 14.25 | 14.19 | qfq | 9,800,298 | 140,004,518 | 1.14% |
| 2025-08-29 | 14.15 | 14.31 | 14.00 | 14.09 | 14.03 | qfq | 9,658,741 | 136,581,611 | -1.12% |
| 2025-08-28 | 14.35 | 14.55 | 13.78 | 14.25 | 14.19 | qfq | 14,366,545 | 203,935,787 | -0.35% |
| 2025-08-27 | 14.99 | 15.02 | 14.30 | 14.30 | 14.24 | qfq | 21,052,713 | 310,334,446 | -4.41% |
| 2025-08-26 | 15.03 | 15.12 | 14.91 | 14.96 | 14.90 | qfq | 14,343,627 | 215,258,852 | -1.06% |
| 2025-08-25 | 15.25 | 15.42 | 14.95 | 15.12 | 15.06 | qfq | 28,138,589 | 426,780,950 | -0.92% |
| 2025-08-22 | 14.60 | 15.74 | 14.24 | 15.26 | 15.20 | qfq | 46,321,222 | 688,823,762 | 3.18% |
| 2025-08-21 | 13.85 | 15.14 | 13.74 | 14.79 | 14.73 | qfq | 35,171,872 | 507,361,492 | 6.48% |
| 2025-08-20 | 13.95 | 13.96 | 13.68 | 13.89 | 13.83 | qfq | 12,241,913 | 169,051,612 | -0.50% |
| 2025-08-19 | 14.08 | 14.10 | 13.84 | 13.96 | 13.90 | qfq | 11,944,023 | 166,867,933 | -0.85% |
| 2025-08-18 | 14.19 | 14.32 | 14.01 | 14.08 | 14.02 | qfq | 14,053,773 | 198,912,816 | -0.78% |
| 2025-08-15 | 13.85 | 14.20 | 13.85 | 14.19 | 14.13 | qfq | 9,460,880 | 133,278,768 | 2.68% |
| 2025-08-14 | 14.36 | 14.45 | 13.78 | 13.82 | 13.76 | qfq | 12,477,778 | 175,097,054 | -4.23% |
| 2025-08-13 | 14.47 | 14.56 | 14.29 | 14.43 | 14.37 | qfq | 9,354,837 | 134,772,267 | 0.21% |
| 2025-08-12 | 14.09 | 14.54 | 14.09 | 14.40 | 14.34 | qfq | 14,570,375 | 209,395,699 | 1.62% |
| 2025-08-11 | 13.63 | 14.38 | 13.55 | 14.17 | 14.11 | qfq | 16,729,478 | 235,601,170 | 4.50% |
| 2025-08-08 | 13.67 | 13.75 | 13.51 | 13.56 | 13.51 | qfq | 7,300,800 | 99,390,627 | -0.88% |
| 2025-08-07 | 13.60 | 13.87 | 13.55 | 13.68 | 13.63 | qfq | 10,617,900 | 145,741,587 | 0.29% |
| 2025-08-06 | 13.64 | 13.72 | 13.56 | 13.64 | 13.59 | qfq | 6,789,005 | 92,734,298 | 0.15% |
| 2025-08-05 | 13.67 | 13.74 | 13.53 | 13.62 | 13.57 | qfq | 5,918,700 | 80,548,834 | -0.37% |
| 2025-08-04 | 13.50 | 13.72 | 13.41 | 13.67 | 13.62 | qfq | 8,554,075 | 116,333,090 | 0.37% |
| 2025-08-01 | 13.60 | 13.78 | 13.55 | 13.62 | 13.57 | qfq | 7,349,800 | 100,338,751 | -0.22% |
| 2025-07-31 | 13.75 | 13.98 | 13.55 | 13.65 | 13.60 | qfq | 11,185,845 | 154,393,308 | -1.30% |
| 2025-07-30 | 13.86 | 14.08 | 13.66 | 13.83 | 13.77 | qfq | 9,329,921 | 129,123,176 | -0.65% |
| 2025-07-29 | 13.88 | 13.95 | 13.75 | 13.92 | 13.86 | qfq | 8,071,404 | 111,820,883 | 0.22% |
| 2025-07-28 | 13.52 | 14.02 | 13.46 | 13.89 | 13.83 | qfq | 12,225,242 | 168,389,226 | 2.58% |
| 2025-07-25 | 13.53 | 13.68 | 13.46 | 13.54 | 13.49 | qfq | 8,575,504 | 116,384,377 | -0.15% |
| 2025-07-24 | 13.33 | 13.58 | 13.30 | 13.56 | 13.51 | qfq | 9,907,570 | 133,283,262 | 1.57% |
| 2025-07-23 | 13.52 | 13.64 | 13.34 | 13.35 | 13.30 | qfq | 9,702,327 | 130,652,334 | -1.18% |
| 2025-07-22 | 13.60 | 13.68 | 13.36 | 13.51 | 13.46 | qfq | 12,813,866 | 172,842,694 | -1.53% |
| 2025-07-21 | 13.20 | 13.78 | 13.15 | 13.72 | 13.66 | qfq | 16,185,819 | 218,137,286 | 3.94% |
| 2025-07-18 | 13.12 | 13.35 | 13.06 | 13.20 | 13.15 | qfq | 9,537,100 | 125,569,977 | 0.69% |
| 2025-07-17 | 13.18 | 13.20 | 13.01 | 13.11 | 13.06 | qfq | 10,056,997 | 131,640,567 | -0.53% |
| 2025-07-16 | 12.99 | 13.32 | 12.92 | 13.18 | 13.13 | qfq | 14,132,171 | 185,741,737 | 1.23% |
| 2025-07-15 | 12.93 | 13.06 | 12.81 | 13.02 | 12.97 | qfq | 10,998,043 | 142,497,567 | 0.93% |
| 2025-07-14 | 13.17 | 13.19 | 12.83 | 12.90 | 12.85 | qfq | 16,816,598 | 218,451,691 | -1.30% |
| 2025-07-11 | 12.34 | 13.24 | 12.24 | 13.07 | 13.02 | qfq | 24,382,203 | 312,704,569 | 6.00% |
| 2025-07-10 | 12.20 | 12.34 | 12.16 | 12.33 | 12.28 | qfq | 5,231,200 | 64,168,813 | 0.82% |
| 2025-07-09 | 12.34 | 12.38 | 12.20 | 12.23 | 12.18 | qfq | 5,151,564 | 63,316,919 | -0.73% |
| 2025-07-08 | 12.10 | 12.35 | 12.05 | 12.32 | 12.27 | qfq | 8,784,541 | 107,784,609 | 2.07% |
| 2025-07-07 | 12.08 | 12.17 | 12.00 | 12.07 | 12.02 | qfq | 4,364,600 | 52,675,302 | -0.17% |
| 2025-07-04 | 12.29 | 12.33 | 12.08 | 12.09 | 12.04 | qfq | 6,705,400 | 81,418,398 | -1.55% |
| 2025-07-03 | 12.23 | 12.37 | 12.21 | 12.28 | 12.23 | qfq | 4,938,100 | 60,665,779 | 0.49% |
| 2025-07-02 | 12.32 | 12.36 | 12.12 | 12.22 | 12.17 | qfq | 5,735,308 | 69,919,577 | -0.81% |
| 2025-07-01 | 12.36 | 12.39 | 12.22 | 12.32 | 12.27 | qfq | 5,406,219 | 66,435,368 | 0.08% |
| 2025-06-30 | 12.23 | 12.35 | 12.14 | 12.31 | 12.26 | qfq | 6,452,633 | 79,247,217 | 1.65% |
| 2025-06-27 | 12.13 | 12.23 | 12.10 | 12.11 | 12.06 | qfq | 5,655,762 | 68,750,013 | -0.08% |
| 2025-06-26 | 12.22 | 12.32 | 12.10 | 12.12 | 12.07 | qfq | 5,557,127 | 67,835,494 | -0.82% |
| 2025-06-25 | 12.22 | 12.27 | 12.07 | 12.22 | 12.17 | qfq | 7,342,000 | 89,290,897 | 0.25% |
| 2025-06-24 | 11.79 | 12.20 | 11.79 | 12.19 | 12.14 | qfq | 7,841,612 | 94,587,083 | 3.39% |
| 2025-06-23 | 11.63 | 11.80 | 11.56 | 11.79 | 11.74 | qfq | 4,211,362 | 49,361,611 | 1.11% |
| 2025-06-20 | 11.68 | 11.86 | 11.64 | 11.66 | 11.61 | qfq | 3,947,707 | 46,278,174 | -0.09% |
| 2025-06-19 | 11.88 | 11.95 | 11.61 | 11.67 | 11.62 | qfq | 6,102,703 | 71,708,257 | -1.77% |
| 2025-06-18 | 11.94 | 12.08 | 11.80 | 11.88 | 11.83 | qfq | 5,653,098 | 67,117,469 | -1.25% |
| 2025-06-17 | 12.05 | 12.22 | 11.93 | 12.03 | 11.98 | qfq | 6,216,601 | 74,899,814 | 0.42% |
| 2025-06-16 | 11.96 | 12.07 | 11.91 | 11.98 | 11.93 | qfq | 4,046,000 | 48,500,013 | 0.25% |
| 2025-06-13 | 12.20 | 12.20 | 11.93 | 11.95 | 11.90 | qfq | 7,036,200 | 84,694,949 | -2.53% |
| 2025-06-12 | 12.31 | 12.31 | 12.07 | 12.26 | 12.21 | qfq | 6,311,002 | 76,925,221 | -0.33% |
| 2025-06-11 | 12.27 | 12.43 | 12.27 | 12.30 | 12.25 | qfq | 4,786,562 | 59,040,996 | 0.24% |
| 2025-06-10 | 12.30 | 12.41 | 12.20 | 12.27 | 12.22 | qfq | 7,820,262 | 96,322,159 | 0.00% |
| 2025-06-09 | 12.13 | 12.35 | 12.11 | 12.27 | 12.22 | qfq | 6,109,825 | 75,011,386 | 1.24% |
| 2025-06-06 | 12.30 | 12.30 | 12.10 | 12.12 | 12.07 | qfq | 4,722,872 | 57,394,814 | -1.30% |
| 2025-06-05 | 12.11 | 12.30 | 12.01 | 12.28 | 12.23 | qfq | 7,060,400 | 86,005,535 | 1.40% |
| 2025-06-04 | 12.02 | 12.14 | 12.01 | 12.11 | 12.06 | qfq | 5,659,598 | 68,337,273 | 0.41% |
| 2025-06-03 | 12.00 | 12.14 | 11.97 | 12.06 | 12.01 | qfq | 4,899,792 | 58,981,126 | 0.00% |
| 2025-05-30 | 12.21 | 12.32 | 11.99 | 12.06 | 12.01 | qfq | 4,664,910 | 56,464,468 | -2.03% |
| 2025-05-29 | 12.06 | 12.38 | 12.06 | 12.31 | 12.26 | qfq | 5,105,800 | 62,652,955 | 1.65% |
| 2025-05-28 | 12.24 | 12.34 | 12.06 | 12.11 | 11.99 | qfq | 4,288,142 | 52,080,836 | -1.46% |
| 2025-05-27 | 12.51 | 12.55 | 12.15 | 12.29 | 12.16 | qfq | 6,497,109 | 79,920,782 | -1.52% |
| 2025-05-26 | 12.40 | 12.61 | 11.86 | 12.48 | 12.35 | qfq | 11,808,300 | 145,164,037 | -1.81% |
| 2025-05-23 | 12.80 | 13.07 | 12.71 | 12.71 | 12.58 | qfq | 5,013,221 | 64,543,170 | -0.94% |
| 2025-05-22 | 13.04 | 13.09 | 12.80 | 12.83 | 12.70 | qfq | 5,361,900 | 69,323,070 | -1.76% |
| 2025-05-21 | 13.20 | 13.24 | 13.03 | 13.06 | 12.93 | qfq | 4,394,754 | 57,561,815 | -1.14% |
| 2025-05-20 | 13.17 | 13.28 | 13.04 | 13.21 | 13.08 | qfq | 4,522,900 | 59,706,937 | 0.38% |
| 2025-05-19 | 13.09 | 13.17 | 12.89 | 13.16 | 13.03 | qfq | 4,617,700 | 60,177,335 | 0.46% |
| 2025-05-16 | 13.13 | 13.28 | 13.08 | 13.10 | 12.97 | qfq | 4,262,199 | 56,177,795 | -0.23% |
| 2025-05-15 | 13.27 | 13.35 | 13.10 | 13.13 | 13.00 | qfq | 4,228,600 | 55,667,487 | -1.35% |
| 2025-05-14 | 13.43 | 13.50 | 13.21 | 13.31 | 13.17 | qfq | 6,057,700 | 80,712,581 | -0.75% |
| 2025-05-13 | 13.68 | 13.68 | 13.38 | 13.41 | 13.27 | qfq | 5,140,700 | 69,315,415 | -0.45% |
| 2025-05-12 | 13.36 | 13.55 | 13.36 | 13.47 | 13.33 | qfq | 7,028,900 | 94,546,267 | 2.28% |
| 2025-05-09 | 13.52 | 13.52 | 13.16 | 13.17 | 13.04 | qfq | 7,127,496 | 94,537,977 | -2.52% |
| 2025-05-08 | 13.24 | 13.61 | 13.15 | 13.51 | 13.37 | qfq | 7,295,581 | 98,357,756 | 2.19% |
| 2025-05-07 | 13.49 | 13.60 | 13.11 | 13.22 | 13.09 | qfq | 8,186,699 | 108,784,314 | -0.15% |
| 2025-05-06 | 12.81 | 13.24 | 12.80 | 13.24 | 13.11 | qfq | 8,391,500 | 109,822,228 | 4.25% |
| 2025-04-30 | 12.71 | 12.95 | 12.68 | 12.70 | 12.57 | qfq | 6,629,514 | 84,960,827 | -0.16% |
| 2025-04-29 | 12.69 | 12.88 | 12.56 | 12.72 | 12.59 | qfq | 4,774,800 | 60,859,348 | 0.16% |
| 2025-04-28 | 13.07 | 13.11 | 12.59 | 12.70 | 12.57 | qfq | 11,444,699 | 145,692,762 | -4.65% |
| 2025-04-25 | 13.31 | 13.43 | 13.21 | 13.32 | 13.18 | qfq | 3,820,545 | 50,908,790 | 0.08% |
| 2025-04-24 | 13.52 | 13.58 | 13.18 | 13.31 | 13.17 | qfq | 4,626,667 | 61,838,709 | -1.84% |
| 2025-04-23 | 13.40 | 13.66 | 13.30 | 13.56 | 13.42 | qfq | 6,777,933 | 91,535,642 | 1.65% |
| 2025-04-22 | 13.15 | 13.48 | 13.00 | 13.34 | 13.20 | qfq | 5,866,914 | 77,666,775 | 1.14% |
| 2025-04-21 | 12.97 | 13.23 | 12.86 | 13.19 | 13.06 | qfq | 4,473,800 | 58,821,250 | 1.70% |
| 2025-04-18 | 13.10 | 13.20 | 12.90 | 12.97 | 12.84 | qfq | 4,492,103 | 58,293,760 | -0.99% |
| 2025-04-17 | 13.08 | 13.37 | 13.08 | 13.10 | 12.97 | qfq | 3,668,400 | 48,567,243 | -0.61% |
| 2025-04-16 | 13.32 | 13.35 | 12.95 | 13.18 | 13.05 | qfq | 4,172,300 | 54,933,977 | -1.05% |
| 2025-04-15 | 13.39 | 13.51 | 13.22 | 13.32 | 13.18 | qfq | 4,854,700 | 64,810,048 | -0.82% |
| 2025-04-14 | 13.42 | 13.65 | 13.40 | 13.43 | 13.29 | qfq | 5,811,508 | 78,454,043 | 1.13% |
| 2025-04-11 | 13.02 | 13.42 | 12.90 | 13.28 | 13.14 | qfq | 5,737,826 | 75,907,144 | 1.37% |
| 2025-04-10 | 13.03 | 13.50 | 13.03 | 13.10 | 12.97 | qfq | 8,853,094 | 117,154,390 | 2.75% |
| 2025-04-09 | 12.25 | 12.83 | 11.54 | 12.75 | 12.62 | qfq | 10,589,102 | 130,687,119 | 2.74% |
| 2025-04-08 | 12.02 | 13.06 | 12.02 | 12.41 | 12.28 | qfq | 14,592,630 | 183,328,208 | 3.59% |
| 2025-04-07 | 14.05 | 14.06 | 11.90 | 11.98 | 11.86 | qfq | 16,020,418 | 205,280,796 | -19.49% |
| 2025-04-03 | 15.05 | 15.33 | 14.83 | 14.88 | 14.73 | qfq | 5,167,044 | 77,533,498 | -1.98% |
| 2025-04-02 | 15.25 | 15.40 | 15.17 | 15.18 | 15.03 | qfq | 4,560,800 | 69,661,366 | -0.91% |
| 2025-04-01 | 14.98 | 15.67 | 14.97 | 15.32 | 15.16 | qfq | 6,922,700 | 106,379,758 | 2.27% |
| 2025-03-31 | 15.16 | 15.17 | 14.73 | 14.98 | 14.83 | qfq | 6,218,300 | 92,987,087 | -1.71% |
| 2025-03-28 | 15.39 | 15.55 | 15.20 | 15.24 | 15.08 | qfq | 5,241,300 | 80,689,796 | -1.17% |
| 2025-03-27 | 15.51 | 15.75 | 15.20 | 15.42 | 15.26 | qfq | 5,713,400 | 88,393,611 | -0.58% |
| 2025-03-26 | 15.36 | 15.79 | 15.36 | 15.51 | 15.35 | qfq | 5,898,700 | 92,007,158 | 0.39% |
| 2025-03-25 | 15.35 | 15.53 | 15.13 | 15.45 | 15.29 | qfq | 4,997,261 | 76,655,855 | 0.32% |
| 2025-03-24 | 15.66 | 15.88 | 15.10 | 15.40 | 15.24 | qfq | 8,569,423 | 132,137,526 | -1.53% |
| 2025-03-21 | 16.03 | 16.06 | 15.60 | 15.64 | 15.48 | qfq | 7,056,269 | 111,391,844 | -2.86% |
| 2025-03-20 | 16.11 | 16.28 | 16.03 | 16.10 | 15.94 | qfq | 5,271,613 | 85,095,163 | -0.62% |
| 2025-03-19 | 16.20 | 16.35 | 16.09 | 16.20 | 16.04 | qfq | 7,373,527 | 119,510,942 | -0.37% |
| 2025-03-18 | 16.23 | 16.44 | 16.08 | 16.26 | 16.09 | qfq | 7,134,400 | 115,970,077 | 0.68% |
| 2025-03-17 | 16.00 | 16.40 | 15.93 | 16.15 | 15.99 | qfq | 10,713,081 | 173,974,041 | 0.94% |
| 2025-03-14 | 15.33 | 16.05 | 15.28 | 16.00 | 15.84 | qfq | 10,219,600 | 160,217,058 | 4.03% |
| 2025-03-13 | 15.79 | 15.81 | 15.23 | 15.38 | 15.22 | qfq | 8,664,752 | 133,596,527 | -2.66% |
| 2025-03-12 | 16.06 | 16.13 | 15.80 | 15.80 | 15.64 | qfq | 9,801,200 | 155,743,398 | -1.50% |
| 2025-03-11 | 15.94 | 16.14 | 15.81 | 16.04 | 15.88 | qfq | 6,524,442 | 103,943,002 | -0.62% |
| 2025-03-10 | 15.87 | 16.38 | 15.86 | 16.14 | 15.98 | qfq | 9,031,234 | 146,068,976 | 1.70% |
| 2025-03-07 | 16.16 | 16.18 | 15.79 | 15.87 | 15.71 | qfq | 7,750,300 | 123,716,678 | -1.98% |
| 2025-03-06 | 15.95 | 16.21 | 15.93 | 16.19 | 16.03 | qfq | 8,491,299 | 136,743,744 | 1.63% |
| 2025-03-05 | 16.05 | 16.12 | 15.75 | 15.93 | 15.77 | qfq | 6,182,000 | 98,243,719 | -0.81% |
| 2025-03-04 | 15.65 | 16.14 | 15.51 | 16.06 | 15.90 | qfq | 8,919,105 | 141,818,880 | 2.42% |
| 2025-03-03 | 15.67 | 16.09 | 15.47 | 15.68 | 15.52 | qfq | 8,358,200 | 132,276,949 | 0.45% |
| 2025-02-28 | 16.60 | 16.64 | 15.58 | 15.61 | 15.45 | qfq | 13,436,100 | 215,440,709 | -6.47% |
| 2025-02-27 | 17.15 | 17.20 | 16.41 | 16.69 | 16.52 | qfq | 11,514,723 | 192,606,550 | -2.23% |
| 2025-02-26 | 16.93 | 17.25 | 16.75 | 17.07 | 16.90 | qfq | 14,941,500 | 254,326,909 | 0.71% |
| 2025-02-25 | 16.57 | 17.32 | 16.38 | 16.95 | 16.78 | qfq | 16,549,281 | 279,948,588 | 1.25% |
| 2025-02-24 | 17.13 | 17.20 | 16.52 | 16.74 | 16.57 | qfq | 16,333,615 | 272,723,071 | -2.73% |
| 2025-02-21 | 17.38 | 17.38 | 16.90 | 17.21 | 17.03 | qfq | 19,246,108 | 329,406,219 | -1.49% |
| 2025-02-20 | 16.08 | 17.70 | 15.90 | 17.47 | 17.29 | qfq | 27,584,076 | 469,881,008 | 9.12% |
| 2025-02-19 | 16.04 | 16.25 | 15.85 | 16.01 | 15.85 | qfq | 12,364,685 | 198,235,985 | 0.13% |
| 2025-02-18 | 16.65 | 16.71 | 15.89 | 15.99 | 15.83 | qfq | 9,806,617 | 160,112,758 | -4.25% |
| 2025-02-17 | 16.81 | 17.16 | 16.53 | 16.70 | 16.53 | qfq | 9,851,874 | 165,608,653 | -0.60% |
| 2025-02-14 | 16.42 | 16.92 | 16.42 | 16.80 | 16.63 | qfq | 8,558,018 | 143,263,588 | 1.82% |
| 2025-02-13 | 17.19 | 17.19 | 16.45 | 16.50 | 16.33 | qfq | 10,172,700 | 169,790,190 | -3.28% |
| 2025-02-12 | 16.91 | 17.13 | 16.78 | 17.06 | 16.89 | qfq | 6,528,637 | 110,899,262 | 0.53% |
| 2025-02-11 | 16.86 | 17.20 | 16.70 | 16.97 | 16.80 | qfq | 9,328,659 | 157,921,125 | 0.65% |
| 2025-02-10 | 16.77 | 16.91 | 16.55 | 16.86 | 16.69 | qfq | 8,292,529 | 138,912,660 | 0.54% |
| 2025-02-07 | 16.66 | 17.03 | 16.47 | 16.77 | 16.60 | qfq | 9,222,310 | 154,929,843 | 0.84% |
| 2025-02-06 | 16.08 | 16.67 | 15.91 | 16.63 | 16.46 | qfq | 7,780,212 | 127,924,889 | 3.42% |
| 2025-02-05 | 16.25 | 16.43 | 16.05 | 16.08 | 15.92 | qfq | 5,940,981 | 96,323,289 | 0.12% |
| 2025-01-27 | 16.70 | 16.74 | 16.03 | 16.06 | 15.90 | qfq | 7,208,203 | 117,574,234 | -3.08% |
| 2025-01-24 | 16.50 | 16.64 | 16.31 | 16.57 | 16.40 | qfq | 8,207,677 | 135,475,664 | -0.12% |
| 2025-01-23 | 16.95 | 17.15 | 16.55 | 16.59 | 16.42 | qfq | 11,982,737 | 200,954,943 | 0.24% |
| 2025-01-22 | 16.44 | 16.58 | 16.30 | 16.55 | 16.38 | qfq | 6,960,113 | 114,543,982 | 0.55% |
| 2025-01-21 | 16.51 | 16.69 | 16.16 | 16.46 | 16.29 | qfq | 9,113,170 | 149,529,919 | 0.12% |
| 2025-01-20 | 16.96 | 16.96 | 16.30 | 16.44 | 16.27 | qfq | 13,565,610 | 223,727,966 | 2.94% |
| 2025-01-17 | 15.66 | 16.17 | 15.60 | 15.97 | 15.81 | qfq | 5,333,587 | 84,765,013 | 1.14% |
| 2025-01-16 | 15.95 | 16.22 | 15.60 | 15.79 | 15.63 | qfq | 5,472,225 | 87,220,821 | -0.13% |
| 2025-01-15 | 16.09 | 16.16 | 15.69 | 15.81 | 15.65 | qfq | 5,697,200 | 90,322,663 | -1.25% |
| 2025-01-14 | 15.15 | 16.06 | 15.07 | 16.01 | 15.85 | qfq | 8,000,490 | 125,635,371 | 5.68% |
| 2025-01-13 | 14.85 | 15.26 | 14.51 | 15.15 | 15.00 | qfq | 7,809,827 | 116,829,548 | 1.34% |
| 2025-01-10 | 15.52 | 15.69 | 14.90 | 14.95 | 14.80 | qfq | 7,816,800 | 119,527,188 | -3.67% |
| 2025-01-09 | 15.56 | 15.90 | 15.30 | 15.52 | 15.36 | qfq | 6,599,971 | 103,236,234 | -0.58% |
| 2025-01-08 | 16.19 | 16.19 | 15.32 | 15.61 | 15.45 | qfq | 7,404,700 | 115,901,612 | -3.04% |
| 2025-01-07 | 15.75 | 16.13 | 15.71 | 16.10 | 15.94 | qfq | 4,946,891 | 78,914,139 | 1.77% |
| 2025-01-06 | 15.80 | 16.02 | 15.55 | 15.82 | 15.66 | qfq | 6,542,200 | 103,401,639 | 0.19% |
| 2025-01-03 | 16.46 | 16.62 | 15.58 | 15.79 | 15.63 | qfq | 7,608,067 | 122,479,808 | -4.07% |
| 2025-01-02 | 17.00 | 17.12 | 16.26 | 16.46 | 16.29 | qfq | 7,248,858 | 121,215,586 | -3.18% |
| 2024-12-31 | 17.43 | 17.61 | 16.93 | 17.00 | 16.83 | qfq | 6,933,400 | 119,686,511 | -2.47% |
| 2024-12-30 | 17.36 | 17.90 | 17.20 | 17.43 | 17.25 | qfq | 9,193,400 | 161,381,202 | 0.75% |
| 2024-12-27 | 17.00 | 17.73 | 16.82 | 17.30 | 17.12 | qfq | 8,908,300 | 154,816,477 | 2.00% |
| 2024-12-26 | 16.92 | 17.09 | 16.85 | 16.96 | 16.79 | qfq | 6,328,100 | 107,367,418 | -0.24% |
| 2024-12-25 | 17.63 | 17.67 | 16.85 | 17.00 | 16.83 | qfq | 6,976,912 | 119,561,182 | -3.63% |
| 2024-12-24 | 17.46 | 17.76 | 17.40 | 17.64 | 17.46 | qfq | 4,592,400 | 80,830,842 | 0.92% |
| 2024-12-23 | 18.02 | 18.14 | 17.35 | 17.48 | 17.30 | qfq | 6,571,071 | 116,500,616 | -2.62% |
| 2024-12-20 | 17.69 | 18.17 | 17.60 | 17.95 | 17.77 | qfq | 6,604,300 | 118,236,270 | 1.30% |
| 2024-12-19 | 17.55 | 17.83 | 17.36 | 17.72 | 17.54 | qfq | 4,956,142 | 87,293,006 | 0.23% |
| 2024-12-18 | 17.85 | 18.00 | 17.59 | 17.68 | 17.50 | qfq | 4,431,200 | 78,866,982 | -0.45% |
| 2024-12-17 | 18.16 | 18.26 | 17.69 | 17.76 | 17.58 | qfq | 6,137,300 | 110,037,737 | -2.26% |
| 2024-12-16 | 18.57 | 18.62 | 17.94 | 18.17 | 17.98 | qfq | 8,655,961 | 157,874,705 | -1.68% |
| 2024-12-13 | 19.20 | 19.29 | 18.46 | 18.48 | 18.29 | qfq | 9,811,202 | 183,654,793 | -4.20% |
| 2024-12-12 | 19.44 | 19.55 | 19.04 | 19.29 | 19.09 | qfq | 6,869,531 | 132,233,529 | -0.77% |
| 2024-12-11 | 19.39 | 19.65 | 19.30 | 19.44 | 19.24 | qfq | 4,260,527 | 83,042,134 | 0.41% |
| 2024-12-10 | 20.20 | 20.39 | 19.30 | 19.36 | 19.16 | qfq | 9,790,131 | 194,149,312 | -0.62% |
| 2024-12-09 | 19.65 | 19.94 | 19.35 | 19.48 | 19.28 | qfq | 7,465,731 | 146,467,886 | -1.27% |
| 2024-12-06 | 20.10 | 20.26 | 19.20 | 19.73 | 19.53 | qfq | 10,100,200 | 197,760,838 | -2.33% |
| 2024-12-05 | 19.34 | 20.35 | 19.34 | 20.20 | 19.99 | qfq | 9,428,976 | 188,724,445 | 2.85% |
| 2024-12-04 | 20.00 | 20.15 | 19.50 | 19.64 | 19.44 | qfq | 7,302,305 | 144,534,977 | -1.95% |
| 2024-12-03 | 20.60 | 20.78 | 19.50 | 20.03 | 19.83 | qfq | 12,448,824 | 250,666,060 | -2.01% |
| 2024-12-02 | 20.20 | 20.70 | 19.95 | 20.44 | 20.23 | qfq | 10,479,000 | 213,321,567 | 1.44% |
| 2024-11-29 | 19.88 | 20.65 | 19.60 | 20.15 | 19.94 | qfq | 8,283,800 | 166,864,094 | 1.21% |
| 2024-11-28 | 20.64 | 20.79 | 19.83 | 19.91 | 19.71 | qfq | 8,209,699 | 165,624,666 | -3.58% |
| 2024-11-27 | 20.65 | 20.65 | 19.96 | 20.65 | 20.44 | qfq | 8,960,025 | 181,244,719 | 0.00% |
| 2024-11-26 | 20.86 | 21.25 | 20.57 | 20.65 | 20.44 | qfq | 6,144,205 | 127,901,968 | -1.01% |
| 2024-11-25 | 21.31 | 21.62 | 20.31 | 20.86 | 20.65 | qfq | 9,974,900 | 207,429,788 | -2.07% |
| 2024-11-22 | 22.72 | 22.84 | 21.25 | 21.30 | 21.08 | qfq | 14,713,400 | 325,168,819 | -6.21% |
| 2024-11-21 | 22.01 | 23.28 | 21.79 | 22.71 | 22.48 | qfq | 18,088,798 | 411,551,582 | 2.62% |
| 2024-11-20 | 21.85 | 22.15 | 21.58 | 22.13 | 21.90 | qfq | 10,432,700 | 228,114,602 | 0.59% |
| 2024-11-19 | 20.80 | 22.03 | 20.61 | 22.00 | 21.78 | qfq | 12,894,805 | 273,784,989 | 6.74% |
| 2024-11-18 | 21.21 | 21.68 | 20.00 | 20.61 | 20.40 | qfq | 12,038,307 | 249,168,858 | -2.18% |
| 2024-11-15 | 21.88 | 22.14 | 21.02 | 21.07 | 20.86 | qfq | 10,318,477 | 222,767,283 | -4.18% |
| 2024-11-14 | 22.40 | 23.40 | 21.88 | 21.99 | 21.77 | qfq | 14,434,900 | 324,593,734 | -1.57% |
| 2024-11-13 | 22.00 | 22.99 | 21.79 | 22.34 | 22.11 | qfq | 13,899,457 | 311,217,468 | 1.96% |
| 2024-11-12 | 22.36 | 22.65 | 21.65 | 21.91 | 21.69 | qfq | 13,292,900 | 294,598,109 | -1.13% |
| 2024-11-11 | 21.51 | 22.60 | 21.12 | 22.16 | 21.93 | qfq | 14,941,681 | 329,278,336 | 4.92% |
| 2024-11-08 | 21.58 | 22.06 | 21.01 | 21.12 | 20.90 | qfq | 12,678,095 | 272,608,263 | -1.12% |
| 2024-11-07 | 21.38 | 21.86 | 20.82 | 21.36 | 21.14 | qfq | 11,790,520 | 249,526,713 | -1.02% |
| 2024-11-06 | 22.55 | 22.70 | 21.25 | 21.58 | 21.36 | qfq | 17,071,781 | 370,974,268 | -3.57% |
| 2024-11-05 | 20.80 | 22.40 | 20.64 | 22.38 | 22.15 | qfq | 19,588,481 | 425,131,613 | 7.34% |
| 2024-11-04 | 20.80 | 21.33 | 20.55 | 20.85 | 20.64 | qfq | 13,262,950 | 276,654,442 | 1.07% |
| 2024-11-01 | 20.20 | 21.00 | 19.64 | 20.63 | 20.42 | qfq | 17,901,613 | 366,133,940 | 1.23% |
| 2024-10-31 | 19.87 | 20.65 | 19.62 | 20.38 | 20.17 | qfq | 11,646,814 | 234,504,258 | 2.31% |
| 2024-10-30 | 19.81 | 20.31 | 19.54 | 19.92 | 19.72 | qfq | 11,956,507 | 237,928,253 | -1.29% |
| 2024-10-29 | 21.05 | 21.50 | 20.13 | 20.18 | 19.97 | qfq | 17,239,450 | 358,713,022 | -1.75% |
| 2024-10-28 | 20.80 | 20.80 | 19.90 | 20.54 | 20.33 | qfq | 15,361,457 | 312,777,532 | -1.44% |
| 2024-10-25 | 20.40 | 21.27 | 20.01 | 20.84 | 20.63 | qfq | 18,067,313 | 372,033,858 | 3.17% |
| 2024-10-24 | 19.80 | 20.86 | 19.42 | 20.20 | 19.99 | qfq | 17,526,161 | 352,131,691 | 2.02% |
| 2024-10-23 | 19.10 | 20.36 | 18.80 | 19.80 | 19.60 | qfq | 21,425,195 | 427,042,706 | 3.50% |
| 2024-10-22 | 18.93 | 19.44 | 18.53 | 19.13 | 18.94 | qfq | 15,508,152 | 294,825,299 | 1.16% |
| 2024-10-21 | 18.80 | 19.66 | 18.47 | 18.91 | 18.72 | qfq | 20,811,975 | 395,650,041 | 1.18% |
| 2024-10-18 | 16.78 | 19.37 | 16.72 | 18.69 | 18.50 | qfq | 30,157,605 | 557,343,488 | 11.38% |
| 2024-10-17 | 17.00 | 17.19 | 16.78 | 16.78 | 16.61 | qfq | 9,478,325 | 160,856,123 | -1.18% |
| 2024-10-16 | 17.20 | 18.27 | 16.95 | 16.98 | 16.81 | qfq | 15,644,902 | 272,481,253 | 1.74% |
| 2024-10-15 | 16.90 | 17.35 | 16.52 | 16.69 | 16.52 | qfq | 9,030,500 | 153,318,909 | -2.11% |
| 2024-10-14 | 16.50 | 17.10 | 16.26 | 17.05 | 16.88 | qfq | 8,653,105 | 144,360,485 | 4.03% |
| 2024-10-11 | 17.45 | 17.80 | 16.13 | 16.39 | 16.22 | qfq | 11,596,188 | 193,672,170 | -5.97% |
| 2024-10-10 | 17.59 | 18.50 | 17.31 | 17.43 | 17.25 | qfq | 12,473,807 | 221,345,153 | 1.51% |
| 2024-10-09 | 18.89 | 19.30 | 17.08 | 17.17 | 17.00 | qfq | 23,140,315 | 418,972,025 | -12.67% |
| 2024-10-08 | 21.00 | 21.56 | 18.36 | 19.66 | 19.46 | qfq | 30,437,809 | 603,055,848 | 9.22% |
| 2024-09-30 | 16.41 | 18.36 | 16.40 | 18.00 | 17.82 | qfq | 17,295,481 | 301,057,557 | 11.11% |
| 2024-09-27 | 15.78 | 16.37 | 15.43 | 16.20 | 16.04 | qfq | 10,200,200 | 162,811,268 | 2.99% |
| 2024-09-26 | 14.92 | 15.74 | 14.85 | 15.73 | 15.57 | qfq | 9,007,200 | 138,042,714 | 7.08% |
| 2024-09-25 | 14.13 | 15.20 | 14.13 | 14.69 | 14.54 | qfq | 7,951,304 | 117,065,928 | 4.33% |
| 2024-09-24 | 13.26 | 14.14 | 13.26 | 14.08 | 13.94 | qfq | 5,151,604 | 70,809,290 | 6.67% |
| 2024-09-23 | 13.57 | 13.85 | 13.19 | 13.20 | 13.07 | qfq | 3,980,635 | 53,663,316 | -3.08% |
| 2024-09-20 | 13.79 | 13.80 | 13.43 | 13.62 | 13.48 | qfq | 2,797,200 | 37,981,303 | -1.23% |
| 2024-09-19 | 13.78 | 14.14 | 13.56 | 13.79 | 13.65 | qfq | 3,273,500 | 45,434,985 | 0.58% |
| 2024-09-18 | 14.30 | 14.37 | 13.54 | 13.71 | 13.57 | qfq | 3,339,147 | 46,266,813 | -2.90% |
| 2024-09-13 | 14.36 | 14.45 | 14.10 | 14.12 | 13.98 | qfq | 2,102,400 | 29,893,387 | -1.67% |
| 2024-09-12 | 14.43 | 14.75 | 14.27 | 14.36 | 14.21 | qfq | 3,110,800 | 45,133,306 | -0.49% |
| 2024-09-11 | 14.50 | 14.62 | 14.31 | 14.43 | 14.28 | qfq | 2,176,700 | 31,518,787 | -0.48% |
| 2024-09-10 | 14.69 | 14.78 | 14.30 | 14.50 | 14.35 | qfq | 2,322,133 | 33,661,955 | -0.96% |
| 2024-09-09 | 14.61 | 14.96 | 14.52 | 14.64 | 14.49 | qfq | 2,415,300 | 35,608,430 | -0.20% |
| 2024-09-06 | 14.92 | 15.11 | 14.51 | 14.67 | 14.52 | qfq | 2,775,500 | 40,920,546 | -2.65% |
| 2024-09-05 | 14.98 | 15.21 | 14.88 | 15.07 | 14.92 | qfq | 1,899,797 | 28,666,265 | 1.34% |
| 2024-09-04 | 14.79 | 15.09 | 14.61 | 14.87 | 14.72 | qfq | 2,488,894 | 37,071,387 | 0.41% |
| 2024-09-03 | 14.67 | 14.92 | 14.65 | 14.81 | 14.66 | qfq | 1,861,800 | 27,511,753 | 0.41% |
| 2024-09-02 | 14.98 | 15.15 | 14.71 | 14.75 | 14.60 | qfq | 2,986,404 | 44,579,197 | -1.14% |
| 2024-08-30 | 14.66 | 15.17 | 14.55 | 14.92 | 14.77 | qfq | 2,752,137 | 41,238,115 | 1.77% |
| 2024-08-29 | 14.17 | 14.77 | 14.10 | 14.66 | 14.51 | qfq | 2,635,700 | 38,199,386 | 3.53% |
| 2024-08-28 | 14.09 | 14.43 | 14.09 | 14.16 | 14.02 | qfq | 1,766,200 | 25,184,762 | -0.49% |
| 2024-08-27 | 14.40 | 14.42 | 14.16 | 14.23 | 14.09 | qfq | 1,786,700 | 25,500,540 | -1.11% |
| 2024-08-26 | 14.25 | 14.53 | 14.12 | 14.39 | 14.24 | qfq | 3,309,600 | 47,408,789 | 1.48% |
| 2024-08-23 | 14.13 | 14.29 | 14.00 | 14.18 | 14.04 | qfq | 1,945,401 | 27,557,823 | 0.00% |
| 2024-08-22 | 14.66 | 14.69 | 14.15 | 14.18 | 13.98 | qfq | 2,585,200 | 36,996,955 | -2.88% |
| 2024-08-21 | 14.70 | 14.84 | 14.58 | 14.60 | 14.39 | qfq | 1,574,434 | 23,086,104 | -0.95% |
| 2024-08-20 | 15.07 | 15.10 | 14.71 | 14.74 | 14.53 | qfq | 2,122,900 | 31,445,331 | -2.06% |
| 2024-08-19 | 15.15 | 15.27 | 15.02 | 15.05 | 14.83 | qfq | 1,840,600 | 27,852,831 | -0.53% |
| 2024-08-16 | 15.29 | 15.55 | 15.11 | 15.13 | 14.91 | qfq | 1,770,500 | 26,999,296 | -0.72% |
| 2024-08-15 | 15.11 | 15.57 | 15.03 | 15.24 | 15.02 | qfq | 2,818,700 | 43,135,517 | 0.13% |
| 2024-08-14 | 15.70 | 15.78 | 15.20 | 15.22 | 15.00 | qfq | 3,011,116 | 46,371,268 | -2.62% |
| 2024-08-13 | 15.55 | 15.82 | 15.19 | 15.63 | 15.41 | qfq | 3,957,885 | 61,369,237 | 0.32% |
| 2024-08-12 | 15.80 | 15.91 | 15.51 | 15.58 | 15.36 | qfq | 2,561,624 | 40,189,074 | -1.39% |
| 2024-08-09 | 15.95 | 16.15 | 15.78 | 15.80 | 15.57 | qfq | 2,298,915 | 36,635,366 | -0.50% |
| 2024-08-08 | 15.98 | 16.15 | 15.65 | 15.88 | 15.65 | qfq | 3,010,615 | 47,896,226 | -0.44% |
| 2024-08-07 | 15.88 | 16.15 | 15.66 | 15.95 | 15.72 | qfq | 3,826,697 | 61,228,870 | 1.14% |
| 2024-08-06 | 15.79 | 16.03 | 15.55 | 15.77 | 15.54 | qfq | 3,920,500 | 61,901,944 | 0.51% |
| 2024-08-05 | 15.88 | 16.45 | 15.64 | 15.69 | 15.46 | qfq | 4,573,100 | 73,202,631 | -1.51% |
| 2024-08-02 | 15.64 | 16.18 | 15.51 | 15.93 | 15.70 | qfq | 5,112,050 | 81,635,657 | 2.05% |
| 2024-08-01 | 15.79 | 16.05 | 15.42 | 15.61 | 15.39 | qfq | 3,372,400 | 52,785,113 | -0.76% |
| 2024-07-31 | 14.92 | 15.83 | 14.81 | 15.73 | 15.50 | qfq | 5,367,311 | 83,101,539 | 5.57% |
| 2024-07-30 | 15.02 | 15.09 | 14.60 | 14.90 | 14.69 | qfq | 3,000,333 | 44,563,772 | -1.00% |
| 2024-07-29 | 14.93 | 15.11 | 14.75 | 15.05 | 14.83 | qfq | 2,125,300 | 31,788,077 | 0.53% |
| 2024-07-26 | 14.59 | 14.98 | 14.50 | 14.97 | 14.75 | qfq | 2,962,533 | 43,944,282 | 3.81% |
| 2024-07-25 | 14.27 | 14.70 | 14.09 | 14.42 | 14.21 | qfq | 2,129,612 | 30,724,613 | 0.84% |
| 2024-07-24 | 14.49 | 14.80 | 14.30 | 14.30 | 14.09 | qfq | 3,064,589 | 44,473,976 | 0.07% |
| 2024-07-23 | 15.05 | 15.05 | 14.26 | 14.29 | 14.08 | qfq | 2,850,979 | 41,600,820 | -4.61% |
| 2024-07-22 | 14.78 | 15.12 | 14.78 | 14.98 | 14.76 | qfq | 1,967,300 | 29,475,726 | 0.74% |
| 2024-07-19 | 14.88 | 15.09 | 14.76 | 14.87 | 14.66 | qfq | 2,988,997 | 44,692,040 | 0.07% |
| 2024-07-18 | 14.25 | 14.99 | 13.99 | 14.86 | 14.65 | qfq | 4,087,800 | 59,438,031 | 3.92% |
| 2024-07-17 | 14.30 | 14.58 | 14.20 | 14.30 | 14.09 | qfq | 2,531,200 | 36,209,430 | -0.90% |
| 2024-07-16 | 14.60 | 14.74 | 14.20 | 14.43 | 14.22 | qfq | 2,883,970 | 41,623,985 | -1.43% |
| 2024-07-15 | 14.97 | 14.97 | 14.56 | 14.64 | 14.43 | qfq | 1,886,300 | 27,719,478 | -1.74% |
| 2024-07-12 | 15.19 | 15.25 | 14.80 | 14.90 | 14.69 | qfq | 2,359,916 | 35,250,118 | -1.91% |
| 2024-07-11 | 15.15 | 15.40 | 15.08 | 15.19 | 14.97 | qfq | 2,836,116 | 43,185,241 | 1.81% |
| 2024-07-10 | 14.78 | 15.17 | 14.75 | 14.92 | 14.71 | qfq | 1,942,100 | 29,048,920 | 0.34% |
| 2024-07-09 | 14.65 | 14.96 | 14.25 | 14.87 | 14.66 | qfq | 3,671,600 | 53,751,040 | 1.36% |
| 2024-07-08 | 15.19 | 15.27 | 14.60 | 14.67 | 14.46 | qfq | 3,463,700 | 51,162,100 | -3.61% |
| 2024-07-05 | 15.06 | 15.29 | 14.91 | 15.22 | 15.00 | qfq | 2,558,901 | 38,654,582 | 1.26% |
| 2024-07-04 | 15.52 | 15.66 | 14.95 | 15.03 | 14.81 | qfq | 2,833,700 | 43,162,239 | -3.03% |
| 2024-07-03 | 15.57 | 15.69 | 15.43 | 15.50 | 15.28 | qfq | 1,692,872 | 26,294,792 | -0.39% |
| 2024-07-02 | 15.85 | 15.85 | 15.48 | 15.56 | 15.34 | qfq | 3,229,100 | 50,513,245 | -1.89% |
| 2024-07-01 | 15.95 | 15.96 | 15.52 | 15.86 | 15.63 | qfq | 2,936,800 | 46,169,716 | 0.25% |
| 2024-06-28 | 16.07 | 16.40 | 15.68 | 15.82 | 15.59 | qfq | 4,213,901 | 67,448,007 | -1.62% |
| 2024-06-27 | 16.50 | 16.89 | 16.00 | 16.08 | 15.85 | qfq | 3,792,000 | 62,064,076 | -3.19% |
| 2024-06-26 | 15.81 | 16.68 | 15.77 | 16.61 | 16.37 | qfq | 5,462,789 | 89,454,818 | 4.27% |
| 2024-06-25 | 15.80 | 16.43 | 15.49 | 15.93 | 15.70 | qfq | 5,161,969 | 82,409,695 | 1.66% |
| 2024-06-24 | 16.65 | 16.75 | 15.60 | 15.67 | 15.44 | qfq | 6,274,000 | 101,078,998 | -6.73% |
| 2024-06-21 | 17.09 | 17.24 | 16.78 | 16.80 | 16.56 | qfq | 4,359,182 | 73,945,356 | -1.23% |
| 2024-06-20 | 18.25 | 18.28 | 16.91 | 17.01 | 16.77 | qfq | 9,303,920 | 161,610,694 | -6.79% |
| 2024-06-19 | 17.42 | 19.28 | 17.23 | 18.25 | 17.99 | qfq | 20,527,075 | 375,151,655 | 3.93% |
| 2024-06-18 | 16.60 | 17.64 | 16.45 | 17.56 | 17.31 | qfq | 10,246,890 | 178,152,924 | 6.55% |
| 2024-06-17 | 16.34 | 16.63 | 16.15 | 16.48 | 16.24 | qfq | 3,519,416 | 57,967,793 | 0.86% |
| 2024-06-14 | 16.84 | 16.94 | 16.17 | 16.34 | 16.11 | qfq | 5,975,416 | 97,672,372 | -3.20% |
| 2024-06-13 | 16.42 | 17.08 | 16.42 | 16.88 | 16.64 | qfq | 4,726,600 | 79,722,219 | 1.81% |
| 2024-06-12 | 16.64 | 17.09 | 16.58 | 16.58 | 16.34 | qfq | 3,857,591 | 64,727,634 | -0.78% |
| 2024-06-11 | 16.25 | 16.96 | 16.06 | 16.71 | 16.47 | qfq | 5,576,516 | 92,077,096 | 3.28% |
| 2024-06-07 | 16.34 | 16.78 | 16.03 | 16.18 | 15.95 | qfq | 4,389,172 | 71,680,716 | -1.88% |
| 2024-06-06 | 17.40 | 17.49 | 16.33 | 16.49 | 16.25 | qfq | 10,350,592 | 172,575,319 | -4.52% |
| 2024-06-05 | 16.74 | 17.50 | 16.70 | 17.27 | 17.02 | qfq | 8,892,227 | 153,291,304 | 2.86% |
| 2024-06-04 | 16.58 | 17.15 | 16.35 | 16.79 | 16.55 | qfq | 5,823,699 | 97,212,626 | 0.06% |
| 2024-06-03 | 16.80 | 17.35 | 16.45 | 16.78 | 16.54 | qfq | 8,882,339 | 150,453,000 | 0.96% |
| 2024-05-31 | 16.27 | 16.75 | 16.14 | 16.62 | 16.38 | qfq | 6,132,804 | 101,466,595 | 1.78% |
| 2024-05-30 | 15.80 | 16.55 | 15.62 | 16.33 | 16.10 | qfq | 9,088,688 | 148,071,646 | 3.68% |
| 2024-05-29 | 15.63 | 16.08 | 15.63 | 15.75 | 15.52 | qfq | 4,250,600 | 67,476,071 | -0.32% |
| 2024-05-28 | 16.32 | 16.34 | 15.68 | 15.80 | 15.52 | qfq | 6,946,474 | 110,871,827 | -4.13% |
| 2024-05-27 | 15.99 | 16.51 | 15.83 | 16.48 | 16.19 | qfq | 10,540,679 | 170,347,006 | 0.73% |
| 2024-05-24 | 14.67 | 16.65 | 14.32 | 16.36 | 16.07 | qfq | 15,279,553 | 241,713,882 | 13.06% |
| 2024-05-23 | 14.98 | 15.00 | 14.40 | 14.47 | 14.22 | qfq | 3,660,800 | 53,583,457 | -3.40% |
| 2024-05-22 | 14.75 | 15.08 | 14.63 | 14.98 | 14.72 | qfq | 4,142,600 | 61,671,925 | 1.56% |
| 2024-05-21 | 15.00 | 15.02 | 14.62 | 14.75 | 14.49 | qfq | 2,567,997 | 37,842,767 | -0.94% |
| 2024-05-20 | 15.08 | 15.18 | 14.77 | 14.89 | 14.63 | qfq | 4,557,014 | 68,036,592 | -1.26% |
| 2024-05-17 | 14.89 | 15.10 | 14.80 | 15.08 | 14.82 | qfq | 2,466,614 | 36,901,785 | 1.89% |
| 2024-05-16 | 14.99 | 15.16 | 14.73 | 14.80 | 14.54 | qfq | 2,933,197 | 43,847,346 | -1.46% |
| 2024-05-15 | 15.14 | 15.39 | 14.98 | 15.02 | 14.76 | qfq | 2,694,400 | 40,881,386 | -0.60% |
| 2024-05-14 | 14.93 | 15.29 | 14.93 | 15.11 | 14.85 | qfq | 2,634,200 | 39,913,147 | 1.27% |
| 2024-05-13 | 15.16 | 15.23 | 14.86 | 14.92 | 14.66 | qfq | 3,001,800 | 45,088,860 | -2.10% |
| 2024-05-10 | 15.89 | 15.96 | 15.18 | 15.24 | 14.97 | qfq | 5,700,317 | 87,664,204 | -4.27% |
| 2024-05-09 | 15.96 | 16.11 | 15.76 | 15.92 | 15.64 | qfq | 3,713,191 | 59,063,234 | -0.19% |
| 2024-05-08 | 16.35 | 16.49 | 15.88 | 15.95 | 15.67 | qfq | 3,674,400 | 59,056,149 | -2.63% |
| 2024-05-07 | 16.19 | 16.50 | 16.10 | 16.38 | 16.09 | qfq | 3,752,459 | 61,475,158 | 1.24% |
| 2024-05-06 | 16.00 | 16.25 | 15.94 | 16.18 | 15.90 | qfq | 4,022,935 | 64,757,290 | 1.89% |
| 2024-04-30 | 15.69 | 16.00 | 15.52 | 15.88 | 15.60 | qfq | 4,686,900 | 73,997,121 | 0.51% |
| 2024-04-29 | 14.77 | 15.84 | 14.77 | 15.80 | 15.52 | qfq | 6,487,400 | 100,761,068 | 7.05% |
| 2024-04-26 | 14.53 | 14.90 | 14.53 | 14.76 | 14.50 | qfq | 4,312,366 | 63,646,721 | 0.54% |
| 2024-04-25 | 14.81 | 14.94 | 14.60 | 14.68 | 14.42 | qfq | 3,308,500 | 48,858,102 | -0.81% |
| 2024-04-24 | 14.63 | 14.90 | 14.43 | 14.80 | 14.54 | qfq | 3,521,149 | 51,909,026 | 0.41% |
| 2024-04-23 | 14.59 | 15.08 | 14.45 | 14.74 | 14.48 | qfq | 4,908,175 | 72,447,660 | 2.65% |
| 2024-04-22 | 13.62 | 14.85 | 13.46 | 14.36 | 14.11 | qfq | 5,712,092 | 82,150,032 | 4.51% |
| 2024-04-19 | 13.92 | 13.96 | 13.54 | 13.74 | 13.50 | qfq | 3,005,280 | 41,267,408 | -1.93% |
| 2024-04-18 | 14.40 | 14.48 | 13.89 | 14.01 | 13.76 | qfq | 3,605,700 | 51,058,861 | -1.96% |
| 2024-04-17 | 13.49 | 14.30 | 13.49 | 14.29 | 14.04 | qfq | 4,150,000 | 58,460,169 | 5.70% |
| 2024-04-16 | 14.08 | 14.28 | 13.50 | 13.52 | 13.28 | qfq | 4,684,600 | 64,749,337 | -4.86% |
| 2024-04-15 | 14.50 | 14.69 | 13.83 | 14.21 | 13.96 | qfq | 4,233,944 | 60,253,907 | -2.13% |
| 2024-04-12 | 14.87 | 15.03 | 14.48 | 14.52 | 14.27 | qfq | 2,667,800 | 39,352,131 | -2.35% |
| 2024-04-11 | 14.91 | 15.21 | 14.81 | 14.87 | 14.61 | qfq | 1,847,009 | 27,771,385 | -1.26% |
| 2024-04-10 | 15.56 | 15.59 | 15.05 | 15.06 | 14.80 | qfq | 2,218,000 | 33,704,955 | -3.59% |
| 2024-04-09 | 14.99 | 15.64 | 14.83 | 15.62 | 15.35 | qfq | 3,822,312 | 58,554,244 | 5.19% |
| 2024-04-08 | 15.97 | 16.08 | 14.66 | 14.85 | 14.59 | qfq | 7,544,621 | 114,650,781 | -7.82% |
| 2024-04-03 | 16.43 | 16.56 | 16.09 | 16.11 | 15.83 | qfq | 5,870,580 | 95,423,624 | -0.80% |
| 2024-04-02 | 15.93 | 16.26 | 15.77 | 16.24 | 15.96 | qfq | 5,295,526 | 85,106,972 | 2.01% |
| 2024-04-01 | 15.09 | 16.07 | 15.08 | 15.92 | 15.64 | qfq | 5,408,050 | 85,340,088 | 5.50% |
| 2024-03-29 | 15.22 | 15.41 | 14.93 | 15.09 | 14.83 | qfq | 3,932,506 | 59,353,163 | -1.18% |
| 2024-03-28 | 14.61 | 15.63 | 14.51 | 15.27 | 15.00 | qfq | 7,209,456 | 110,047,877 | 4.52% |
| 2024-03-27 | 15.16 | 15.16 | 14.61 | 14.61 | 14.35 | qfq | 3,379,145 | 50,194,188 | -3.63% |
| 2024-03-26 | 15.31 | 15.53 | 15.06 | 15.16 | 14.89 | qfq | 3,618,766 | 55,223,516 | -1.49% |
| 2024-03-25 | 15.75 | 16.05 | 15.38 | 15.39 | 15.12 | qfq | 3,553,150 | 55,797,409 | -3.09% |
| 2024-03-22 | 16.02 | 16.14 | 15.70 | 15.88 | 15.60 | qfq | 3,164,188 | 50,282,594 | -1.12% |
| 2024-03-21 | 16.20 | 16.40 | 16.04 | 16.06 | 15.78 | qfq | 3,586,417 | 57,938,819 | -0.86% |
| 2024-03-20 | 16.13 | 16.39 | 16.10 | 16.20 | 15.92 | qfq | 3,739,516 | 60,752,639 | 0.75% |
| 2024-03-19 | 16.40 | 16.50 | 16.07 | 16.08 | 15.80 | qfq | 5,900,800 | 95,947,697 | -2.19% |
| 2024-03-18 | 16.66 | 16.75 | 16.30 | 16.44 | 16.15 | qfq | 6,361,306 | 104,513,958 | -1.32% |
| 2024-03-15 | 16.21 | 17.11 | 16.00 | 16.66 | 16.37 | qfq | 9,673,529 | 161,038,394 | 1.65% |
| 2024-03-14 | 15.87 | 16.75 | 15.10 | 16.39 | 16.10 | qfq | 19,426,151 | 312,379,354 | 6.22% |
| 2024-03-13 | 14.95 | 15.78 | 14.70 | 15.43 | 15.16 | qfq | 7,922,039 | 121,902,274 | 3.56% |
| 2024-03-12 | 14.52 | 15.04 | 14.43 | 14.90 | 14.64 | qfq | 5,296,923 | 78,457,339 | 2.48% |
| 2024-03-11 | 14.32 | 14.61 | 14.15 | 14.54 | 14.29 | qfq | 3,385,319 | 48,707,584 | 1.54% |
| 2024-03-08 | 14.15 | 14.33 | 14.01 | 14.32 | 14.07 | qfq | 2,166,163 | 30,720,517 | 1.42% |
| 2024-03-07 | 14.34 | 14.76 | 14.12 | 14.12 | 13.87 | qfq | 2,841,723 | 40,933,269 | -1.67% |
| 2024-03-06 | 14.36 | 14.63 | 14.10 | 14.36 | 14.11 | qfq | 3,302,143 | 47,388,706 | -0.97% |
| 2024-03-05 | 14.83 | 14.83 | 14.38 | 14.50 | 14.25 | qfq | 4,806,827 | 69,992,174 | -2.42% |
| 2024-03-04 | 15.10 | 15.15 | 14.60 | 14.86 | 14.60 | qfq | 4,182,766 | 61,969,325 | -1.59% |
| 2024-03-01 | 15.19 | 15.26 | 14.92 | 15.10 | 14.84 | qfq | 3,380,198 | 50,983,791 | -0.66% |
| 2024-02-29 | 14.18 | 15.20 | 14.18 | 15.20 | 14.93 | qfq | 5,366,340 | 79,629,815 | 7.73% |
| 2024-02-28 | 15.19 | 15.83 | 14.00 | 14.11 | 13.86 | qfq | 7,155,675 | 107,709,147 | -7.17% |
| 2024-02-27 | 14.99 | 15.20 | 14.86 | 15.20 | 14.93 | qfq | 3,585,207 | 53,893,961 | 1.33% |
| 2024-02-26 | 14.80 | 15.39 | 14.69 | 15.00 | 14.74 | qfq | 4,757,818 | 71,454,212 | 1.97% |
| 2024-02-23 | 14.87 | 14.92 | 14.45 | 14.71 | 14.45 | qfq | 4,056,150 | 59,348,693 | -1.08% |
| 2024-02-22 | 13.92 | 15.17 | 13.92 | 14.87 | 14.61 | qfq | 6,800,905 | 99,970,199 | 6.98% |
| 2024-02-21 | 13.66 | 14.53 | 13.55 | 13.90 | 13.66 | qfq | 4,303,589 | 60,723,087 | 0.94% |
| 2024-02-20 | 13.60 | 13.97 | 13.29 | 13.77 | 13.53 | qfq | 4,145,460 | 56,228,429 | 0.15% |
| 2024-02-19 | 14.42 | 14.58 | 13.48 | 13.75 | 13.51 | qfq | 6,889,376 | 95,651,501 | -4.18% |
| 2024-02-08 | 12.92 | 14.89 | 12.92 | 14.35 | 14.10 | qfq | 8,464,387 | 120,854,793 | 11.33% |
| 2024-02-07 | 12.20 | 13.30 | 12.10 | 12.89 | 12.66 | qfq | 5,927,110 | 76,038,867 | 6.53% |
| 2024-02-06 | 11.49 | 12.30 | 10.24 | 12.10 | 11.89 | qfq | 7,377,984 | 82,717,204 | 7.56% |
| 2024-02-05 | 12.50 | 12.50 | 11.22 | 11.25 | 11.05 | qfq | 6,230,153 | 72,120,452 | -10.43% |
| 2024-02-02 | 13.19 | 13.48 | 12.13 | 12.56 | 12.34 | qfq | 5,390,873 | 67,965,155 | -4.85% |
| 2024-02-01 | 13.03 | 13.43 | 12.82 | 13.20 | 12.97 | qfq | 3,483,600 | 45,967,702 | 1.23% |
| 2024-01-31 | 13.68 | 13.87 | 13.03 | 13.04 | 12.81 | qfq | 7,232,164 | 95,769,491 | -6.05% |
| 2024-01-30 | 14.46 | 14.46 | 13.80 | 13.88 | 13.64 | qfq | 3,136,807 | 44,121,461 | -3.94% |
| 2024-01-29 | 14.90 | 15.03 | 14.45 | 14.45 | 14.20 | qfq | 2,442,505 | 35,870,433 | -3.02% |
| 2024-01-26 | 15.31 | 15.31 | 14.72 | 14.90 | 14.64 | qfq | 2,853,598 | 42,561,746 | -1.19% |
| 2024-01-25 | 14.25 | 15.13 | 14.02 | 15.08 | 14.82 | qfq | 4,253,883 | 62,374,164 | 6.27% |
| 2024-01-24 | 14.36 | 14.48 | 13.30 | 14.19 | 13.94 | qfq | 6,135,749 | 84,601,974 | 0.28% |
| 2024-01-23 | 14.08 | 14.28 | 13.70 | 14.15 | 13.90 | qfq | 3,826,783 | 53,644,933 | 0.50% |
| 2024-01-22 | 15.32 | 15.40 | 13.89 | 14.08 | 13.83 | qfq | 4,492,900 | 65,113,813 | -7.97% |
| 2024-01-19 | 15.51 | 15.80 | 15.21 | 15.30 | 15.03 | qfq | 1,841,174 | 28,438,904 | -1.35% |
| 2024-01-18 | 15.51 | 15.61 | 14.80 | 15.51 | 15.24 | qfq | 4,306,145 | 65,347,923 | -0.19% |
| 2024-01-17 | 15.84 | 16.07 | 15.45 | 15.54 | 15.27 | qfq | 1,864,100 | 29,251,281 | -2.75% |
| 2024-01-16 | 16.16 | 16.17 | 15.62 | 15.98 | 15.70 | qfq | 2,095,675 | 33,210,162 | -0.06% |
| 2024-01-15 | 16.17 | 16.26 | 15.91 | 15.99 | 15.71 | qfq | 2,395,500 | 38,453,206 | -2.08% |
| 2024-01-12 | 16.47 | 16.75 | 16.27 | 16.33 | 16.04 | qfq | 2,021,548 | 33,234,687 | -0.91% |
| 2024-01-11 | 16.00 | 16.55 | 16.00 | 16.48 | 16.19 | qfq | 2,198,395 | 36,008,599 | 3.00% |
| 2024-01-10 | 16.45 | 16.45 | 15.83 | 16.00 | 15.72 | qfq | 3,468,150 | 55,531,530 | -2.50% |
| 2024-01-09 | 16.50 | 16.73 | 16.22 | 16.41 | 16.12 | qfq | 2,885,900 | 47,385,173 | -1.62% |
| 2024-01-08 | 17.20 | 17.21 | 16.52 | 16.68 | 16.39 | qfq | 2,260,300 | 37,860,801 | -3.02% |
| 2024-01-05 | 17.36 | 17.47 | 16.98 | 17.20 | 16.90 | qfq | 2,313,774 | 39,674,985 | -0.92% |
| 2024-01-04 | 17.60 | 17.60 | 17.23 | 17.36 | 17.06 | qfq | 2,121,950 | 36,868,973 | -1.64% |
| 2024-01-03 | 18.24 | 18.30 | 17.20 | 17.65 | 17.34 | qfq | 5,152,377 | 90,489,114 | -3.34% |
| 2024-01-02 | 18.39 | 18.49 | 18.21 | 18.26 | 17.94 | qfq | 1,477,100 | 27,139,139 | -0.65% |
| 2023-12-29 | 17.91 | 18.42 | 17.82 | 18.38 | 18.06 | qfq | 3,652,657 | 66,462,214 | 2.85% |
| 2023-12-28 | 17.61 | 18.07 | 17.40 | 17.87 | 17.56 | qfq | 3,276,524 | 58,354,093 | 1.07% |
| 2023-12-27 | 17.50 | 17.88 | 17.50 | 17.68 | 17.37 | qfq | 1,278,234 | 22,585,035 | 0.11% |
| 2023-12-26 | 18.08 | 18.08 | 17.46 | 17.66 | 17.35 | qfq | 1,667,534 | 29,465,782 | -2.00% |
| 2023-12-25 | 17.98 | 18.08 | 17.85 | 18.02 | 17.70 | qfq | 1,051,300 | 18,878,957 | 0.22% |
| 2023-12-22 | 18.13 | 18.39 | 17.82 | 17.98 | 17.67 | qfq | 2,444,316 | 44,244,979 | -0.72% |
| 2023-12-21 | 18.15 | 18.20 | 17.59 | 18.11 | 17.79 | qfq | 3,963,365 | 70,948,316 | 0.33% |
| 2023-12-20 | 18.49 | 18.49 | 18.00 | 18.05 | 17.73 | qfq | 2,636,413 | 48,198,512 | -0.82% |
| 2023-12-19 | 17.82 | 18.38 | 17.68 | 18.20 | 17.88 | qfq | 2,995,786 | 54,260,892 | 1.96% |
| 2023-12-18 | 18.08 | 18.16 | 17.77 | 17.85 | 17.54 | qfq | 2,849,899 | 51,111,894 | -0.89% |
| 2023-12-15 | 18.40 | 18.49 | 17.99 | 18.01 | 17.69 | qfq | 2,571,279 | 46,589,756 | -1.04% |
| 2023-12-14 | 18.56 | 18.56 | 18.08 | 18.20 | 17.88 | qfq | 3,272,645 | 59,757,015 | -1.14% |
| 2023-12-13 | 18.82 | 18.84 | 18.40 | 18.41 | 18.09 | qfq | 2,467,610 | 45,846,411 | -1.87% |
| 2023-12-12 | 18.97 | 19.11 | 18.27 | 18.76 | 18.43 | qfq | 5,902,371 | 110,044,409 | -1.37% |
| 2023-12-11 | 18.49 | 19.45 | 18.39 | 19.02 | 18.69 | qfq | 4,056,800 | 76,374,248 | 3.15% |
| 2023-12-08 | 19.00 | 19.10 | 18.20 | 18.44 | 18.12 | qfq | 5,678,875 | 104,620,657 | -2.07% |
| 2023-12-07 | 18.93 | 19.12 | 18.67 | 18.83 | 18.50 | qfq | 2,205,604 | 41,605,944 | -0.53% |
| 2023-12-06 | 19.07 | 19.20 | 18.68 | 18.93 | 18.60 | qfq | 2,655,000 | 50,118,836 | 0.00% |
| 2023-12-05 | 19.39 | 19.58 | 18.87 | 18.93 | 18.60 | qfq | 3,677,727 | 70,283,106 | -3.32% |
| 2023-12-04 | 19.58 | 19.85 | 19.42 | 19.58 | 19.24 | qfq | 3,122,160 | 61,230,672 | -0.36% |
| 2023-12-01 | 19.07 | 19.65 | 18.88 | 19.65 | 19.31 | qfq | 4,631,169 | 89,499,569 | 3.04% |
| 2023-11-30 | 19.52 | 19.55 | 18.83 | 19.07 | 18.74 | qfq | 2,954,100 | 56,578,942 | -1.75% |
| 2023-11-29 | 19.53 | 19.83 | 19.30 | 19.41 | 19.07 | qfq | 5,251,694 | 102,683,825 | -0.26% |
| 2023-11-28 | 18.96 | 19.55 | 18.81 | 19.46 | 19.12 | qfq | 6,730,886 | 130,170,068 | 1.83% |
| 2023-11-27 | 17.90 | 19.18 | 17.80 | 19.11 | 18.78 | qfq | 6,243,989 | 115,994,534 | 6.70% |
| 2023-11-24 | 18.30 | 18.30 | 17.88 | 17.91 | 17.60 | qfq | 2,918,489 | 52,545,817 | -2.56% |
| 2023-11-23 | 18.25 | 18.55 | 18.24 | 18.38 | 18.06 | qfq | 2,475,238 | 45,521,527 | 0.05% |
| 2023-11-22 | 18.38 | 18.77 | 18.20 | 18.37 | 18.05 | qfq | 3,901,171 | 72,098,358 | -0.27% |
| 2023-11-21 | 19.15 | 19.30 | 18.33 | 18.42 | 18.10 | qfq | 6,375,285 | 119,236,589 | -3.71% |
| 2023-11-20 | 18.63 | 19.27 | 18.50 | 19.13 | 18.80 | qfq | 7,131,653 | 135,282,784 | 2.68% |
| 2023-11-17 | 18.20 | 18.76 | 18.11 | 18.63 | 18.30 | qfq | 5,270,777 | 97,602,035 | 2.99% |
| 2023-11-16 | 18.40 | 18.52 | 18.03 | 18.09 | 17.77 | qfq | 3,913,981 | 71,277,328 | -1.68% |
| 2023-11-15 | 18.27 | 18.80 | 18.27 | 18.40 | 18.08 | qfq | 4,776,491 | 88,470,757 | 0.71% |
| 2023-11-14 | 17.97 | 18.31 | 17.90 | 18.27 | 17.95 | qfq | 3,869,800 | 70,041,414 | 1.84% |
| 2023-11-13 | 18.07 | 18.28 | 17.80 | 17.94 | 17.63 | qfq | 6,374,280 | 114,317,422 | -0.55% |
| 2023-11-10 | 18.16 | 18.40 | 17.80 | 18.04 | 17.72 | qfq | 4,863,612 | 87,745,193 | -0.77% |
| 2023-11-09 | 18.58 | 18.61 | 18.14 | 18.18 | 17.86 | qfq | 4,882,676 | 89,378,169 | -2.15% |
| 2023-11-08 | 18.33 | 18.73 | 18.16 | 18.58 | 18.26 | qfq | 4,908,125 | 90,869,906 | 1.42% |
| 2023-11-07 | 18.67 | 18.67 | 18.10 | 18.32 | 18.00 | qfq | 5,144,959 | 94,303,337 | -1.51% |
| 2023-11-06 | 18.38 | 19.12 | 18.20 | 18.60 | 18.27 | qfq | 9,947,393 | 185,837,443 | 1.20% |
| 2023-11-03 | 17.98 | 18.55 | 17.67 | 18.38 | 18.06 | qfq | 5,561,284 | 101,561,145 | 2.91% |
| 2023-11-02 | 18.36 | 18.43 | 17.76 | 17.86 | 17.55 | qfq | 4,939,346 | 88,792,180 | -2.56% |
| 2023-11-01 | 18.59 | 18.68 | 18.01 | 18.33 | 18.01 | qfq | 7,534,413 | 138,049,331 | -1.82% |
| 2023-10-31 | 18.09 | 18.88 | 17.95 | 18.67 | 18.34 | qfq | 11,450,919 | 212,821,622 | 2.53% |
| 2023-10-30 | 17.32 | 18.50 | 17.09 | 18.21 | 17.89 | qfq | 14,053,586 | 251,093,182 | 4.06% |
| 2023-10-27 | 16.81 | 18.10 | 16.65 | 17.50 | 17.19 | qfq | 12,980,586 | 226,206,931 | 4.35% |
| 2023-10-26 | 16.21 | 17.05 | 16.01 | 16.77 | 16.48 | qfq | 6,176,802 | 103,707,744 | 1.95% |
| 2023-10-25 | 17.08 | 17.09 | 16.23 | 16.45 | 16.16 | qfq | 7,111,024 | 118,128,017 | -2.08% |
| 2023-10-24 | 16.00 | 17.03 | 15.70 | 16.80 | 16.51 | qfq | 8,985,057 | 148,882,389 | 6.13% |
| 2023-10-23 | 16.19 | 16.19 | 15.43 | 15.83 | 15.55 | qfq | 7,067,746 | 111,553,665 | -2.82% |
| 2023-10-20 | 16.15 | 16.58 | 16.02 | 16.29 | 16.01 | qfq | 6,458,883 | 105,449,541 | 1.43% |
| 2023-10-19 | 16.00 | 16.44 | 15.71 | 16.06 | 15.78 | qfq | 8,929,600 | 144,555,641 | 0.25% |
| 2023-10-18 | 16.35 | 16.57 | 15.72 | 16.02 | 15.74 | qfq | 8,733,598 | 140,152,188 | -3.84% |
| 2023-10-17 | 16.70 | 16.86 | 16.00 | 16.66 | 16.37 | qfq | 12,386,817 | 204,668,192 | -0.24% |
| 2023-10-16 | 16.43 | 17.06 | 16.38 | 16.70 | 16.41 | qfq | 24,253,516 | 406,139,647 | 5.03% |
| 2023-10-13 | 14.28 | 16.58 | 13.92 | 15.90 | 15.62 | qfq | 23,339,340 | 362,694,385 | 8.76% |
| 2023-10-12 | 14.80 | 14.90 | 14.36 | 14.62 | 14.36 | qfq | 4,735,265 | 69,106,879 | -0.68% |
| 2023-10-11 | 13.98 | 15.08 | 13.98 | 14.72 | 14.46 | qfq | 8,500,482 | 124,913,315 | 5.60% |
| 2023-10-10 | 14.40 | 14.40 | 13.88 | 13.94 | 13.70 | qfq | 3,690,082 | 51,828,158 | -2.18% |
| 2023-10-09 | 14.42 | 14.46 | 14.13 | 14.25 | 14.00 | qfq | 2,613,594 | 37,264,444 | -1.25% |
| 2023-09-28 | 14.45 | 14.55 | 14.28 | 14.43 | 14.18 | qfq | 2,375,780 | 34,201,031 | 0.21% |
| 2023-09-27 | 14.31 | 14.62 | 14.20 | 14.40 | 14.15 | qfq | 3,071,169 | 44,386,045 | 0.84% |
| 2023-09-26 | 14.17 | 14.41 | 14.17 | 14.28 | 14.03 | qfq | 2,128,800 | 30,446,547 | -0.49% |
| 2023-09-25 | 14.50 | 14.51 | 14.20 | 14.35 | 14.10 | qfq | 2,744,100 | 39,306,745 | -0.69% |
| 2023-09-22 | 13.95 | 14.46 | 13.91 | 14.45 | 14.20 | qfq | 3,595,400 | 51,149,998 | 3.36% |
| 2023-09-21 | 14.05 | 14.35 | 13.97 | 13.98 | 13.74 | qfq | 2,906,521 | 40,994,028 | -0.71% |
| 2023-09-20 | 14.30 | 14.44 | 14.02 | 14.08 | 13.83 | qfq | 2,324,472 | 33,024,743 | -1.33% |
| 2023-09-19 | 14.67 | 14.67 | 14.24 | 14.27 | 14.02 | qfq | 2,702,680 | 38,762,001 | -2.26% |
| 2023-09-18 | 14.76 | 14.84 | 14.43 | 14.60 | 14.34 | qfq | 2,454,281 | 35,963,595 | -0.07% |
| 2023-09-15 | 14.50 | 14.88 | 14.44 | 14.61 | 14.35 | qfq | 2,663,288 | 39,006,951 | 0.97% |
| 2023-09-14 | 14.86 | 14.89 | 14.41 | 14.47 | 14.22 | qfq | 2,184,375 | 31,821,037 | -1.83% |
| 2023-09-13 | 15.04 | 15.16 | 14.65 | 14.74 | 14.48 | qfq | 2,781,503 | 41,221,555 | -2.77% |
| 2023-09-12 | 15.05 | 15.20 | 14.93 | 15.16 | 14.89 | qfq | 2,421,505 | 36,521,141 | 0.40% |
| 2023-09-11 | 14.87 | 15.20 | 14.76 | 15.10 | 14.84 | qfq | 3,500,940 | 52,746,269 | 0.53% |
| 2023-09-08 | 14.60 | 15.11 | 14.60 | 15.02 | 14.76 | qfq | 3,641,454 | 54,289,975 | 1.83% |
| 2023-09-07 | 15.13 | 15.39 | 14.70 | 14.75 | 14.49 | qfq | 3,997,700 | 60,031,255 | -2.58% |
| 2023-09-06 | 15.03 | 15.22 | 14.81 | 15.14 | 14.88 | qfq | 2,355,725 | 35,339,805 | 0.80% |
| 2023-09-05 | 14.92 | 15.16 | 14.82 | 15.02 | 14.76 | qfq | 2,421,112 | 36,309,883 | 0.60% |
| 2023-09-04 | 14.77 | 14.98 | 14.58 | 14.93 | 14.67 | qfq | 2,413,333 | 35,697,431 | 1.50% |
| 2023-09-01 | 14.89 | 15.00 | 14.60 | 14.71 | 14.45 | qfq | 2,398,200 | 35,307,183 | -1.21% |
| 2023-08-31 | 14.60 | 15.11 | 14.44 | 14.89 | 14.63 | qfq | 5,738,818 | 84,727,751 | 1.64% |
| 2023-08-30 | 14.55 | 14.81 | 14.39 | 14.65 | 14.39 | qfq | 5,869,485 | 85,813,173 | -0.48% |
| 2023-08-29 | 14.19 | 14.90 | 14.19 | 14.72 | 14.46 | qfq | 5,647,116 | 82,416,854 | 4.32% |
| 2023-08-28 | 15.03 | 15.16 | 14.10 | 14.11 | 13.86 | qfq | 6,111,327 | 88,363,360 | -1.33% |
| 2023-08-25 | 14.88 | 14.88 | 14.16 | 14.30 | 14.05 | qfq | 4,428,671 | 63,915,672 | -3.83% |
| 2023-08-24 | 14.95 | 15.20 | 14.70 | 14.87 | 14.61 | qfq | 4,906,186 | 73,439,845 | 0.54% |
| 2023-08-23 | 15.33 | 15.33 | 14.76 | 14.79 | 14.53 | qfq | 3,322,950 | 49,670,088 | -2.95% |
| 2023-08-22 | 15.49 | 15.61 | 14.95 | 15.24 | 14.97 | qfq | 5,034,810 | 76,324,980 | -0.46% |
| 2023-08-21 | 15.82 | 15.93 | 15.31 | 15.31 | 15.04 | qfq | 3,880,934 | 60,341,359 | -3.41% |
| 2023-08-18 | 16.27 | 16.27 | 15.81 | 15.85 | 15.57 | qfq | 2,897,457 | 46,341,060 | -2.58% |
| 2023-08-17 | 16.13 | 16.45 | 15.80 | 16.27 | 15.99 | qfq | 3,270,478 | 52,889,768 | 1.37% |
| 2023-08-16 | 15.76 | 16.40 | 15.75 | 16.05 | 15.77 | qfq | 4,431,294 | 71,462,776 | 1.07% |
| 2023-08-15 | 15.89 | 16.05 | 15.56 | 15.88 | 15.60 | qfq | 3,737,082 | 58,989,852 | 0.00% |
| 2023-08-14 | 16.15 | 16.40 | 15.20 | 15.88 | 15.60 | qfq | 9,460,424 | 148,232,466 | -1.79% |
| 2023-08-11 | 16.75 | 16.88 | 16.16 | 16.17 | 15.89 | qfq | 3,492,285 | 57,473,845 | -3.75% |
| 2023-08-10 | 16.96 | 16.96 | 16.74 | 16.80 | 16.51 | qfq | 1,983,400 | 33,327,093 | -1.00% |
| 2023-08-09 | 16.85 | 17.03 | 16.72 | 16.97 | 16.67 | qfq | 2,331,608 | 39,380,109 | 0.59% |
| 2023-08-08 | 17.12 | 17.14 | 16.82 | 16.87 | 16.57 | qfq | 2,286,333 | 38,704,055 | -0.71% |
| 2023-08-07 | 17.24 | 17.37 | 16.90 | 16.99 | 16.69 | qfq | 3,838,406 | 65,483,493 | -1.45% |
| 2023-08-04 | 17.35 | 17.45 | 17.13 | 17.24 | 16.94 | qfq | 2,220,596 | 38,301,547 | -0.35% |
| 2023-08-03 | 17.20 | 17.39 | 17.10 | 17.30 | 17.00 | qfq | 2,116,706 | 36,467,446 | 0.17% |
| 2023-08-02 | 17.15 | 17.29 | 17.11 | 17.27 | 16.97 | qfq | 1,497,604 | 25,755,163 | 0.58% |
| 2023-08-01 | 17.69 | 17.69 | 17.13 | 17.17 | 16.87 | qfq | 2,948,101 | 50,956,864 | -2.44% |
| 2023-07-31 | 17.57 | 17.89 | 17.30 | 17.60 | 17.29 | qfq | 4,161,879 | 73,180,270 | 0.23% |
| 2023-07-28 | 16.94 | 17.88 | 16.71 | 17.56 | 17.25 | qfq | 8,267,871 | 143,746,840 | 3.91% |
| 2023-07-27 | 17.43 | 17.63 | 16.84 | 16.90 | 16.60 | qfq | 5,858,582 | 100,371,056 | -3.04% |
| 2023-07-26 | 18.19 | 18.20 | 17.28 | 17.43 | 17.13 | qfq | 7,369,253 | 129,860,669 | -4.18% |
| 2023-07-25 | 18.26 | 18.58 | 18.08 | 18.19 | 17.87 | qfq | 4,462,787 | 81,456,823 | -0.38% |
| 2023-07-24 | 18.54 | 18.68 | 18.23 | 18.26 | 17.94 | qfq | 2,876,854 | 52,817,905 | -1.24% |
| 2023-07-21 | 18.96 | 19.10 | 18.43 | 18.49 | 18.17 | qfq | 4,716,205 | 88,397,477 | -2.48% |
| 2023-07-20 | 19.07 | 19.27 | 18.89 | 18.96 | 18.63 | qfq | 2,903,423 | 55,302,871 | -0.47% |
| 2023-07-19 | 19.02 | 19.50 | 18.85 | 19.05 | 18.72 | qfq | 3,721,146 | 71,242,835 | 0.26% |
| 2023-07-18 | 18.94 | 19.11 | 18.79 | 19.00 | 18.67 | qfq | 2,251,281 | 42,690,651 | 0.48% |