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
东富龙300171.SZ
最近收盘价11.682026-07-17
最近交易日2026-07-17
成交量（股）16,537,000
成交额（元）197,599,743
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-06-01 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.2391867 | — | — | — | 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 | 12.40 | 12.40 | 11.66 | 11.68 | 11.68 | qfq | 16,537,000 | 197,599,743 | -6.56% |
| 2026-07-16 | 12.40 | 12.58 | 12.11 | 12.50 | 12.50 | qfq | 16,171,048 | 200,363,814 | 0.56% |
| 2026-07-15 | 11.99 | 12.71 | 11.90 | 12.43 | 12.43 | qfq | 20,745,279 | 257,364,505 | 2.98% |
| 2026-07-14 | 11.74 | 12.23 | 11.64 | 12.07 | 12.07 | qfq | 15,673,078 | 188,081,614 | 3.07% |
| 2026-07-13 | 11.69 | 12.05 | 11.60 | 11.71 | 11.71 | qfq | 13,669,994 | 161,154,359 | 0.26% |
| 2026-07-10 | 11.08 | 12.04 | 10.98 | 11.68 | 11.68 | qfq | 14,589,169 | 169,658,101 | 4.66% |
| 2026-07-09 | 11.32 | 11.48 | 11.03 | 11.16 | 11.16 | qfq | 8,620,400 | 96,544,971 | -1.67% |
| 2026-07-08 | 11.46 | 11.69 | 11.19 | 11.35 | 11.35 | qfq | 8,115,200 | 92,691,743 | -1.05% |
| 2026-07-07 | 11.82 | 11.82 | 11.39 | 11.47 | 11.47 | qfq | 7,914,628 | 91,416,503 | -2.96% |
| 2026-07-06 | 11.88 | 12.01 | 11.67 | 11.82 | 11.82 | qfq | 12,189,628 | 144,849,380 | 0.08% |
| 2026-07-03 | 11.90 | 12.05 | 11.56 | 11.81 | 11.81 | qfq | 11,892,720 | 140,185,883 | 1.37% |
| 2026-07-02 | 11.85 | 11.95 | 11.56 | 11.65 | 11.65 | qfq | 12,290,697 | 144,295,338 | -0.68% |
| 2026-07-01 | 11.12 | 11.95 | 10.95 | 11.73 | 11.73 | qfq | 14,852,290 | 171,474,404 | 6.06% |
| 2026-06-30 | 11.19 | 11.26 | 10.93 | 11.06 | 11.06 | qfq | 7,098,319 | 78,359,019 | -1.78% |
| 2026-06-29 | 10.78 | 11.41 | 10.42 | 11.26 | 11.26 | qfq | 11,709,398 | 128,758,381 | 4.55% |
| 2026-06-26 | 11.19 | 11.27 | 10.76 | 10.77 | 10.77 | qfq | 7,044,652 | 77,146,816 | -4.27% |
| 2026-06-25 | 11.20 | 11.32 | 10.86 | 11.25 | 11.25 | qfq | 8,872,766 | 98,362,453 | -0.27% |
| 2026-06-24 | 11.50 | 11.68 | 11.24 | 11.28 | 11.28 | qfq | 9,682,539 | 110,645,843 | -1.14% |
| 2026-06-23 | 11.35 | 11.67 | 11.30 | 11.41 | 11.41 | qfq | 9,421,127 | 108,274,437 | 0.88% |
| 2026-06-22 | 11.22 | 11.32 | 10.87 | 11.31 | 11.31 | qfq | 7,199,193 | 79,588,752 | -0.18% |
| 2026-06-18 | 11.40 | 11.58 | 11.23 | 11.33 | 11.33 | qfq | 6,498,756 | 73,786,382 | -1.05% |
| 2026-06-17 | 11.34 | 11.65 | 11.19 | 11.45 | 11.45 | qfq | 6,701,605 | 76,403,228 | 1.06% |
| 2026-06-16 | 11.48 | 11.49 | 11.12 | 11.33 | 11.33 | qfq | 7,694,555 | 86,910,635 | -1.31% |
| 2026-06-15 | 11.13 | 11.80 | 11.12 | 11.48 | 11.48 | qfq | 12,009,600 | 138,686,959 | 3.33% |
| 2026-06-12 | 10.95 | 11.18 | 10.80 | 11.11 | 11.11 | qfq | 6,552,035 | 72,120,954 | 3.16% |
| 2026-06-11 | 10.98 | 10.98 | 10.73 | 10.77 | 10.77 | qfq | 5,661,469 | 61,282,529 | -1.82% |
| 2026-06-10 | 10.96 | 11.07 | 10.76 | 10.97 | 10.97 | qfq | 4,852,227 | 52,968,515 | 0.37% |
| 2026-06-09 | 11.02 | 11.08 | 10.82 | 10.93 | 10.93 | qfq | 5,245,900 | 57,244,278 | 0.00% |
| 2026-06-08 | 11.16 | 11.30 | 10.74 | 10.93 | 10.93 | qfq | 7,771,706 | 85,438,786 | -3.53% |
| 2026-06-05 | 11.17 | 11.47 | 11.04 | 11.33 | 11.33 | qfq | 8,143,672 | 91,878,118 | 1.43% |
| 2026-06-04 | 11.33 | 11.37 | 11.06 | 11.17 | 11.17 | qfq | 7,479,532 | 83,898,280 | -1.59% |
| 2026-06-03 | 11.69 | 11.73 | 11.35 | 11.35 | 11.35 | qfq | 8,896,400 | 102,201,255 | -2.74% |
| 2026-06-02 | 11.75 | 11.95 | 11.67 | 11.67 | 11.67 | qfq | 7,691,044 | 90,633,871 | -1.44% |
| 2026-06-01 | 11.80 | 11.85 | 11.65 | 11.84 | 11.84 | qfq | 8,333,080 | 97,923,484 | 0.51% |
| 2026-05-29 | 11.76 | 11.95 | 11.70 | 11.78 | 11.70 | qfq | 6,943,906 | 81,910,604 | 0.17% |
| 2026-05-28 | 11.92 | 11.94 | 11.52 | 11.76 | 11.68 | qfq | 7,533,648 | 88,210,948 | -0.93% |
| 2026-05-27 | 12.02 | 12.24 | 11.80 | 11.87 | 11.79 | qfq | 6,668,194 | 79,919,117 | -1.25% |
| 2026-05-26 | 12.18 | 12.18 | 11.80 | 12.02 | 11.94 | qfq | 6,812,732 | 81,536,850 | -1.15% |
| 2026-05-25 | 12.23 | 12.35 | 12.08 | 12.16 | 12.08 | qfq | 6,998,866 | 85,358,000 | -0.33% |
| 2026-05-22 | 12.32 | 12.37 | 12.07 | 12.20 | 12.12 | qfq | 6,715,801 | 81,858,668 | -0.08% |
| 2026-05-21 | 12.46 | 12.69 | 12.18 | 12.21 | 12.13 | qfq | 8,976,129 | 111,789,045 | -1.77% |
| 2026-05-20 | 12.66 | 12.67 | 12.36 | 12.43 | 12.35 | qfq | 6,407,473 | 79,711,546 | -2.05% |
| 2026-05-19 | 12.55 | 12.75 | 12.51 | 12.69 | 12.60 | qfq | 5,821,165 | 73,629,877 | 0.95% |
| 2026-05-18 | 12.62 | 12.71 | 12.48 | 12.57 | 12.49 | qfq | 6,036,600 | 75,809,213 | -0.87% |
| 2026-05-15 | 12.75 | 12.90 | 12.62 | 12.68 | 12.59 | qfq | 6,304,798 | 80,430,977 | -0.70% |
| 2026-05-14 | 13.08 | 13.08 | 12.72 | 12.77 | 12.68 | qfq | 8,450,894 | 108,614,059 | -2.37% |
| 2026-05-13 | 13.05 | 13.12 | 12.99 | 13.08 | 12.99 | qfq | 5,759,144 | 75,225,251 | 0.23% |
| 2026-05-12 | 13.42 | 13.42 | 13.00 | 13.05 | 12.96 | qfq | 9,401,647 | 123,399,181 | -2.76% |
| 2026-05-11 | 13.42 | 13.50 | 13.03 | 13.42 | 13.33 | qfq | 11,939,146 | 158,433,219 | 0.98% |
| 2026-05-08 | 13.14 | 13.32 | 13.08 | 13.29 | 13.20 | qfq | 7,676,378 | 101,508,731 | 0.76% |
| 2026-05-07 | 13.24 | 13.35 | 13.09 | 13.19 | 13.10 | qfq | 8,013,101 | 105,553,799 | 0.23% |
| 2026-05-06 | 13.20 | 13.25 | 13.11 | 13.16 | 13.07 | qfq | 10,045,677 | 132,377,277 | 0.30% |
| 2026-04-30 | 13.14 | 13.26 | 13.05 | 13.12 | 13.03 | qfq | 8,913,485 | 117,183,531 | -0.53% |
| 2026-04-29 | 13.50 | 13.50 | 12.90 | 13.19 | 13.10 | qfq | 17,575,010 | 231,727,343 | -4.35% |
| 2026-04-28 | 14.23 | 14.23 | 13.68 | 13.79 | 13.70 | qfq | 5,949,600 | 82,550,824 | -2.54% |
| 2026-04-27 | 14.12 | 14.19 | 13.96 | 14.15 | 14.05 | qfq | 5,371,400 | 75,701,110 | 1.36% |
| 2026-04-24 | 14.14 | 14.22 | 13.90 | 13.96 | 13.87 | qfq | 6,232,564 | 87,166,409 | -1.27% |
| 2026-04-23 | 14.85 | 15.05 | 14.08 | 14.14 | 14.04 | qfq | 13,453,846 | 192,985,540 | -4.97% |
| 2026-04-22 | 14.52 | 14.89 | 14.52 | 14.88 | 14.78 | qfq | 5,075,453 | 74,730,625 | 1.85% |
| 2026-04-21 | 14.72 | 14.77 | 14.50 | 14.61 | 14.51 | qfq | 4,562,672 | 66,601,649 | -0.81% |
| 2026-04-20 | 14.85 | 14.88 | 14.68 | 14.73 | 14.63 | qfq | 4,157,800 | 61,361,925 | -0.81% |
| 2026-04-17 | 14.94 | 14.99 | 14.72 | 14.85 | 14.75 | qfq | 4,441,238 | 65,841,029 | -0.93% |
| 2026-04-16 | 14.87 | 15.06 | 14.76 | 14.99 | 14.89 | qfq | 4,997,603 | 74,572,566 | 0.74% |
| 2026-04-15 | 15.12 | 15.15 | 14.79 | 14.88 | 14.78 | qfq | 5,674,803 | 84,431,456 | -0.67% |
| 2026-04-14 | 14.78 | 15.12 | 14.61 | 14.98 | 14.88 | qfq | 9,282,128 | 138,425,569 | 2.74% |
| 2026-04-13 | 14.72 | 14.78 | 14.52 | 14.58 | 14.48 | qfq | 4,918,367 | 71,926,941 | -1.42% |
| 2026-04-10 | 14.72 | 15.03 | 14.64 | 14.79 | 14.69 | qfq | 5,822,900 | 86,527,482 | 1.23% |
| 2026-04-09 | 14.81 | 14.96 | 14.58 | 14.61 | 14.51 | qfq | 5,817,678 | 85,698,764 | -2.14% |
| 2026-04-08 | 14.75 | 15.00 | 14.74 | 14.93 | 14.83 | qfq | 7,046,865 | 104,802,755 | 3.47% |
| 2026-04-07 | 14.33 | 14.60 | 14.20 | 14.43 | 14.33 | qfq | 4,369,800 | 63,189,564 | 1.12% |
| 2026-04-03 | 14.66 | 14.66 | 14.27 | 14.27 | 14.17 | qfq | 5,022,668 | 72,239,934 | -2.86% |
| 2026-04-02 | 14.85 | 14.90 | 14.50 | 14.69 | 14.59 | qfq | 7,355,600 | 108,150,456 | -1.48% |
| 2026-04-01 | 14.52 | 14.96 | 14.31 | 14.91 | 14.81 | qfq | 7,568,400 | 111,731,978 | 4.41% |
| 2026-03-31 | 14.50 | 14.72 | 14.26 | 14.28 | 14.18 | qfq | 5,615,587 | 81,283,625 | -0.76% |
| 2026-03-30 | 14.30 | 14.53 | 14.20 | 14.39 | 14.29 | qfq | 6,531,800 | 93,734,511 | -0.48% |
| 2026-03-27 | 13.87 | 14.54 | 13.80 | 14.46 | 14.36 | qfq | 8,284,447 | 118,932,649 | 3.21% |
| 2026-03-26 | 14.02 | 14.24 | 13.90 | 14.01 | 13.92 | qfq | 6,418,800 | 90,331,853 | -0.07% |
| 2026-03-25 | 14.06 | 14.18 | 13.90 | 14.02 | 13.93 | qfq | 6,710,200 | 94,237,157 | 0.57% |
| 2026-03-24 | 13.82 | 13.97 | 13.60 | 13.94 | 13.85 | qfq | 7,915,312 | 108,980,233 | 2.35% |
| 2026-03-23 | 14.39 | 14.39 | 13.48 | 13.62 | 13.53 | qfq | 12,332,496 | 171,403,739 | -6.46% |
| 2026-03-20 | 15.09 | 15.24 | 14.56 | 14.56 | 14.46 | qfq | 8,623,500 | 128,118,584 | -3.45% |
| 2026-03-19 | 16.00 | 16.03 | 15.00 | 15.08 | 14.98 | qfq | 15,060,324 | 230,881,380 | -6.63% |
| 2026-03-18 | 15.92 | 16.35 | 15.78 | 16.15 | 16.04 | qfq | 10,420,989 | 167,722,122 | 2.22% |
| 2026-03-17 | 15.75 | 16.39 | 15.74 | 15.80 | 15.69 | qfq | 11,841,759 | 190,770,153 | 0.64% |
| 2026-03-16 | 15.47 | 15.79 | 15.37 | 15.70 | 15.59 | qfq | 7,925,094 | 123,752,468 | 1.75% |
| 2026-03-13 | 15.50 | 15.68 | 15.41 | 15.43 | 15.33 | qfq | 6,762,755 | 105,040,702 | -0.90% |
| 2026-03-12 | 15.80 | 15.80 | 15.45 | 15.57 | 15.46 | qfq | 7,341,575 | 114,589,075 | -1.08% |
| 2026-03-11 | 15.92 | 16.03 | 15.71 | 15.74 | 15.63 | qfq | 7,972,800 | 126,366,515 | -0.82% |
| 2026-03-10 | 15.96 | 16.00 | 15.62 | 15.87 | 15.76 | qfq | 8,190,905 | 129,446,325 | 0.76% |
| 2026-03-09 | 16.29 | 16.30 | 15.40 | 15.75 | 15.64 | qfq | 13,486,300 | 211,839,894 | -4.43% |
| 2026-03-06 | 16.41 | 16.71 | 16.41 | 16.48 | 16.37 | qfq | 6,374,962 | 105,595,022 | -0.18% |
| 2026-03-05 | 16.98 | 17.05 | 16.39 | 16.51 | 16.40 | qfq | 9,948,413 | 166,211,475 | -1.02% |
| 2026-03-04 | 16.53 | 17.05 | 16.41 | 16.68 | 16.57 | qfq | 9,068,300 | 151,921,338 | -0.12% |
| 2026-03-03 | 17.35 | 17.58 | 16.56 | 16.70 | 16.59 | qfq | 12,611,200 | 214,035,954 | -4.08% |
| 2026-03-02 | 17.50 | 17.78 | 17.20 | 17.41 | 17.29 | qfq | 13,232,365 | 230,965,579 | -2.25% |
| 2026-02-27 | 17.45 | 17.84 | 17.42 | 17.81 | 17.69 | qfq | 9,711,091 | 171,852,141 | 1.48% |
| 2026-02-26 | 17.43 | 17.68 | 17.17 | 17.55 | 17.43 | qfq | 11,729,442 | 204,601,491 | 0.52% |
| 2026-02-25 | 16.98 | 17.80 | 16.85 | 17.46 | 17.34 | qfq | 14,905,026 | 260,093,265 | 3.31% |
| 2026-02-24 | 16.92 | 17.12 | 16.65 | 16.90 | 16.79 | qfq | 8,284,641 | 140,049,897 | 1.08% |
| 2026-02-13 | 16.97 | 17.18 | 16.70 | 16.72 | 16.61 | qfq | 8,210,311 | 139,182,595 | -1.24% |
| 2026-02-12 | 16.26 | 17.21 | 16.26 | 16.93 | 16.82 | qfq | 17,008,792 | 286,745,882 | 3.55% |
| 2026-02-11 | 16.26 | 16.41 | 16.20 | 16.35 | 16.24 | qfq | 7,233,806 | 118,154,089 | 0.62% |
| 2026-02-10 | 16.30 | 16.35 | 16.08 | 16.25 | 16.14 | qfq | 5,312,369 | 86,294,188 | -0.06% |
| 2026-02-09 | 16.24 | 16.35 | 16.12 | 16.26 | 16.15 | qfq | 6,325,292 | 102,661,121 | 1.06% |
| 2026-02-06 | 16.13 | 16.29 | 15.90 | 16.09 | 15.98 | qfq | 7,966,055 | 128,707,425 | 0.06% |
| 2026-02-05 | 16.20 | 16.38 | 16.06 | 16.08 | 15.97 | qfq | 5,956,832 | 96,379,717 | -1.35% |
| 2026-02-04 | 16.29 | 16.32 | 16.09 | 16.30 | 16.19 | qfq | 6,995,436 | 113,246,094 | -0.12% |
| 2026-02-03 | 16.22 | 16.40 | 16.17 | 16.32 | 16.21 | qfq | 7,002,500 | 114,117,859 | 1.30% |
| 2026-02-02 | 16.43 | 16.50 | 16.01 | 16.11 | 16.00 | qfq | 8,179,261 | 133,080,383 | -2.13% |
| 2026-01-30 | 16.59 | 16.74 | 16.10 | 16.46 | 16.35 | qfq | 9,506,044 | 155,870,993 | -1.38% |
| 2026-01-29 | 16.71 | 17.06 | 16.40 | 16.69 | 16.58 | qfq | 9,538,700 | 160,069,680 | -0.65% |
| 2026-01-28 | 17.39 | 17.44 | 16.73 | 16.80 | 16.69 | qfq | 11,852,641 | 200,859,495 | -3.72% |
| 2026-01-27 | 17.52 | 17.66 | 16.93 | 17.45 | 17.33 | qfq | 11,722,087 | 201,916,708 | -0.85% |
| 2026-01-26 | 17.91 | 18.39 | 17.57 | 17.60 | 17.48 | qfq | 15,712,787 | 280,305,084 | -1.18% |
| 2026-01-23 | 17.25 | 17.85 | 17.25 | 17.81 | 17.69 | qfq | 10,706,524 | 189,140,183 | 2.65% |
| 2026-01-22 | 17.26 | 17.60 | 17.17 | 17.35 | 17.23 | qfq | 9,887,500 | 172,136,170 | 0.41% |
| 2026-01-21 | 17.19 | 17.65 | 17.05 | 17.28 | 17.16 | qfq | 10,921,732 | 189,799,946 | 0.06% |
| 2026-01-20 | 17.35 | 17.55 | 17.01 | 17.27 | 17.15 | qfq | 13,723,521 | 236,642,650 | 0.12% |
| 2026-01-19 | 17.85 | 17.89 | 17.22 | 17.25 | 17.13 | qfq | 26,344,734 | 458,940,694 | -2.87% |
| 2026-01-16 | 18.63 | 20.37 | 17.73 | 17.76 | 17.64 | qfq | 44,133,847 | 825,473,144 | -2.26% |
| 2026-01-15 | 17.71 | 18.25 | 17.69 | 18.17 | 18.05 | qfq | 15,362,206 | 276,537,415 | 1.06% |
| 2026-01-14 | 17.75 | 18.56 | 17.64 | 17.98 | 17.86 | qfq | 27,329,194 | 495,887,181 | 1.12% |
| 2026-01-13 | 17.93 | 18.50 | 17.59 | 17.78 | 17.66 | qfq | 27,264,646 | 490,687,142 | -1.11% |
| 2026-01-12 | 17.30 | 18.08 | 17.10 | 17.98 | 17.86 | qfq | 21,660,265 | 381,840,321 | 3.99% |
| 2026-01-09 | 16.99 | 17.37 | 16.84 | 17.29 | 17.17 | qfq | 16,946,840 | 289,827,464 | 1.53% |
| 2026-01-08 | 16.68 | 17.15 | 16.58 | 17.03 | 16.92 | qfq | 13,072,491 | 220,995,177 | 2.10% |
| 2026-01-07 | 16.60 | 16.90 | 16.46 | 16.68 | 16.57 | qfq | 12,529,925 | 209,844,083 | -0.18% |
| 2026-01-06 | 16.61 | 16.85 | 16.34 | 16.71 | 16.60 | qfq | 13,136,739 | 217,878,137 | 0.42% |
| 2026-01-05 | 15.88 | 16.65 | 15.86 | 16.64 | 16.53 | qfq | 15,443,988 | 252,911,863 | 5.99% |
| 2025-12-31 | 15.78 | 15.88 | 15.60 | 15.70 | 15.59 | qfq | 5,352,900 | 84,196,408 | -0.51% |
| 2025-12-30 | 15.86 | 15.97 | 15.78 | 15.78 | 15.67 | qfq | 4,619,280 | 73,290,243 | -0.94% |
| 2025-12-29 | 15.89 | 16.07 | 15.74 | 15.93 | 15.82 | qfq | 6,298,415 | 100,365,541 | -0.06% |
| 2025-12-26 | 16.11 | 16.16 | 15.79 | 15.94 | 15.83 | qfq | 8,166,609 | 130,320,384 | -1.30% |
| 2025-12-25 | 15.50 | 16.20 | 15.45 | 16.15 | 16.04 | qfq | 11,520,244 | 183,401,580 | 4.06% |
| 2025-12-24 | 15.43 | 15.57 | 15.33 | 15.52 | 15.42 | qfq | 4,642,241 | 71,944,931 | 0.13% |
| 2025-12-23 | 15.52 | 15.74 | 15.44 | 15.50 | 15.40 | qfq | 6,113,680 | 95,219,169 | -0.90% |
| 2025-12-22 | 15.38 | 15.71 | 15.28 | 15.64 | 15.53 | qfq | 7,681,044 | 119,344,283 | 1.76% |
| 2025-12-19 | 15.24 | 15.46 | 15.24 | 15.37 | 15.27 | qfq | 5,646,016 | 86,813,212 | 0.92% |
| 2025-12-18 | 15.10 | 15.39 | 15.02 | 15.23 | 15.13 | qfq | 4,798,200 | 73,254,170 | 0.73% |
| 2025-12-17 | 15.04 | 15.17 | 14.90 | 15.12 | 15.02 | qfq | 4,877,490 | 73,303,289 | 0.53% |
| 2025-12-16 | 15.35 | 15.43 | 15.01 | 15.04 | 14.94 | qfq | 6,317,470 | 95,496,423 | -1.89% |
| 2025-12-15 | 15.32 | 15.40 | 15.17 | 15.33 | 15.23 | qfq | 5,033,100 | 77,064,817 | 0.33% |
| 2025-12-12 | 15.35 | 15.41 | 15.18 | 15.28 | 15.18 | qfq | 6,227,800 | 95,284,806 | -0.20% |
| 2025-12-11 | 15.51 | 15.57 | 15.31 | 15.31 | 15.21 | qfq | 5,675,911 | 87,552,591 | -1.23% |
| 2025-12-10 | 15.45 | 15.59 | 15.35 | 15.50 | 15.40 | qfq | 6,221,300 | 96,207,254 | 0.26% |
| 2025-12-09 | 15.62 | 15.73 | 15.45 | 15.46 | 15.36 | qfq | 5,994,700 | 93,371,230 | -1.47% |
| 2025-12-08 | 15.66 | 15.85 | 15.58 | 15.69 | 15.58 | qfq | 5,922,200 | 92,902,634 | 0.45% |
| 2025-12-05 | 15.39 | 15.66 | 15.23 | 15.62 | 15.51 | qfq | 6,739,946 | 104,271,698 | 1.49% |
| 2025-12-04 | 15.50 | 15.59 | 15.27 | 15.39 | 15.29 | qfq | 7,123,600 | 109,764,062 | -1.35% |
| 2025-12-03 | 15.57 | 15.68 | 15.44 | 15.60 | 15.49 | qfq | 6,538,297 | 101,819,463 | 0.13% |
| 2025-12-02 | 15.86 | 15.88 | 15.51 | 15.58 | 15.47 | qfq | 7,563,100 | 118,066,643 | -1.52% |
| 2025-12-01 | 16.07 | 16.11 | 15.80 | 15.82 | 15.71 | qfq | 8,165,616 | 129,914,547 | -0.63% |
| 2025-11-28 | 15.92 | 16.04 | 15.66 | 15.92 | 15.81 | qfq | 7,935,400 | 125,804,230 | 0.25% |
| 2025-11-27 | 16.13 | 16.13 | 15.83 | 15.88 | 15.77 | qfq | 10,718,098 | 171,124,655 | -1.55% |
| 2025-11-26 | 15.90 | 16.68 | 15.79 | 16.13 | 16.02 | qfq | 19,744,000 | 321,750,180 | 2.35% |
| 2025-11-25 | 15.85 | 16.10 | 15.75 | 15.76 | 15.65 | qfq | 9,126,276 | 145,017,847 | 0.38% |
| 2025-11-24 | 15.74 | 15.92 | 15.65 | 15.70 | 15.59 | qfq | 8,798,881 | 138,637,060 | -0.19% |
| 2025-11-21 | 16.25 | 16.52 | 15.70 | 15.73 | 15.62 | qfq | 14,178,363 | 226,100,977 | -4.14% |
| 2025-11-20 | 16.85 | 16.97 | 16.36 | 16.41 | 16.30 | qfq | 14,906,372 | 246,563,916 | -2.84% |
| 2025-11-19 | 17.73 | 17.84 | 16.68 | 16.89 | 16.78 | qfq | 19,685,480 | 335,326,365 | -4.14% |
| 2025-11-18 | 17.72 | 18.02 | 17.45 | 17.62 | 17.50 | qfq | 14,663,148 | 259,033,747 | -1.34% |
| 2025-11-17 | 18.30 | 18.43 | 17.78 | 17.86 | 17.74 | qfq | 24,287,316 | 437,491,735 | -1.87% |
| 2025-11-14 | 17.03 | 19.08 | 16.94 | 18.20 | 18.08 | qfq | 39,849,324 | 723,122,152 | 6.93% |
| 2025-11-13 | 16.88 | 17.17 | 16.58 | 17.02 | 16.91 | qfq | 12,578,001 | 213,454,811 | 1.79% |
| 2025-11-12 | 16.78 | 16.90 | 16.65 | 16.72 | 16.61 | qfq | 10,113,300 | 169,708,482 | 0.36% |
| 2025-11-11 | 16.90 | 16.90 | 16.61 | 16.66 | 16.55 | qfq | 11,958,596 | 199,872,349 | -1.94% |
| 2025-11-10 | 17.10 | 17.25 | 16.71 | 16.99 | 16.88 | qfq | 13,735,938 | 233,283,124 | 0.18% |
| 2025-11-07 | 17.10 | 17.10 | 16.85 | 16.96 | 16.85 | qfq | 10,810,754 | 183,066,792 | -0.76% |
| 2025-11-06 | 16.91 | 17.28 | 16.79 | 17.09 | 16.97 | qfq | 14,811,550 | 252,984,688 | 0.89% |
| 2025-11-05 | 16.88 | 17.17 | 16.77 | 16.94 | 16.83 | qfq | 17,817,806 | 301,850,537 | -0.76% |
| 2025-11-04 | 17.50 | 17.64 | 16.94 | 17.07 | 16.95 | qfq | 30,688,991 | 527,604,970 | -5.11% |
| 2025-11-03 | 17.15 | 17.99 | 16.83 | 17.99 | 17.87 | qfq | 42,618,033 | 748,675,337 | 6.07% |
| 2025-10-31 | 16.82 | 17.20 | 16.70 | 16.96 | 16.85 | qfq | 21,953,728 | 371,984,258 | 0.71% |
| 2025-10-30 | 16.84 | 17.18 | 16.70 | 16.84 | 16.73 | qfq | 28,140,451 | 475,926,705 | -1.81% |
| 2025-10-29 | 16.44 | 17.70 | 16.21 | 17.15 | 17.03 | qfq | 56,783,467 | 973,339,669 | 6.00% |
| 2025-10-28 | 15.20 | 16.66 | 15.20 | 16.18 | 16.07 | qfq | 47,635,421 | 761,960,796 | 8.88% |
| 2025-10-27 | 14.96 | 15.23 | 14.80 | 14.86 | 14.76 | qfq | 9,651,890 | 144,430,663 | -0.27% |
| 2025-10-24 | 14.80 | 14.97 | 14.72 | 14.90 | 14.80 | qfq | 6,596,802 | 98,060,959 | 0.61% |
| 2025-10-23 | 14.88 | 14.97 | 14.65 | 14.81 | 14.71 | qfq | 6,027,635 | 88,956,448 | -0.87% |
| 2025-10-22 | 14.74 | 14.95 | 14.65 | 14.94 | 14.84 | qfq | 8,641,800 | 128,076,268 | 1.08% |
| 2025-10-21 | 14.78 | 14.98 | 14.70 | 14.78 | 14.68 | qfq | 8,380,230 | 124,361,867 | 0.27% |
| 2025-10-20 | 14.50 | 14.75 | 14.45 | 14.74 | 14.64 | qfq | 8,086,953 | 118,532,018 | 2.29% |
| 2025-10-17 | 14.80 | 14.83 | 14.31 | 14.41 | 14.31 | qfq | 8,933,600 | 129,747,829 | -2.70% |
| 2025-10-16 | 14.73 | 14.95 | 14.66 | 14.81 | 14.71 | qfq | 8,448,271 | 125,224,528 | 0.14% |
| 2025-10-15 | 14.36 | 14.85 | 14.27 | 14.79 | 14.69 | qfq | 11,077,190 | 162,249,187 | 2.92% |
| 2025-10-14 | 14.50 | 14.70 | 14.30 | 14.37 | 14.27 | qfq | 8,055,077 | 116,852,307 | -0.90% |
| 2025-10-13 | 14.38 | 14.62 | 14.19 | 14.50 | 14.40 | qfq | 9,298,900 | 134,155,164 | -1.63% |
| 2025-10-10 | 14.46 | 14.90 | 14.46 | 14.74 | 14.64 | qfq | 11,704,315 | 172,938,665 | 0.89% |
| 2025-10-09 | 14.25 | 14.79 | 14.16 | 14.61 | 14.51 | qfq | 12,105,600 | 175,302,725 | 2.53% |
| 2025-09-30 | 14.07 | 14.33 | 14.06 | 14.25 | 14.15 | qfq | 5,906,663 | 83,969,607 | 1.35% |
| 2025-09-29 | 14.38 | 14.45 | 14.02 | 14.06 | 13.97 | qfq | 9,119,621 | 129,156,305 | -2.29% |
| 2025-09-26 | 14.50 | 14.65 | 14.16 | 14.39 | 14.29 | qfq | 12,286,200 | 177,264,749 | -0.96% |
| 2025-09-25 | 14.18 | 14.99 | 14.09 | 14.53 | 14.43 | qfq | 17,690,713 | 257,215,691 | 2.47% |
| 2025-09-24 | 13.87 | 14.20 | 13.81 | 14.18 | 14.05 | qfq | 6,559,672 | 92,067,202 | 2.24% |
| 2025-09-23 | 14.10 | 14.15 | 13.58 | 13.87 | 13.75 | qfq | 8,775,479 | 121,054,384 | -1.70% |
| 2025-09-22 | 14.18 | 14.39 | 14.01 | 14.11 | 13.99 | qfq | 6,562,105 | 92,961,373 | -0.42% |
| 2025-09-19 | 14.57 | 14.75 | 14.13 | 14.17 | 14.04 | qfq | 11,463,911 | 164,063,249 | -2.68% |
| 2025-09-18 | 14.45 | 14.95 | 14.38 | 14.56 | 14.43 | qfq | 18,067,513 | 265,517,596 | 0.97% |
| 2025-09-17 | 14.56 | 14.56 | 14.36 | 14.42 | 14.29 | qfq | 5,815,415 | 83,903,961 | -1.03% |
| 2025-09-16 | 14.41 | 14.79 | 14.15 | 14.57 | 14.44 | qfq | 9,626,580 | 139,228,029 | 2.17% |
| 2025-09-15 | 14.31 | 14.39 | 14.23 | 14.26 | 14.13 | qfq | 5,199,400 | 74,297,200 | -0.42% |
| 2025-09-12 | 14.50 | 14.56 | 14.28 | 14.32 | 14.19 | qfq | 7,610,745 | 109,458,717 | -1.24% |
| 2025-09-11 | 14.30 | 14.54 | 14.04 | 14.50 | 14.37 | qfq | 8,357,300 | 119,816,444 | 0.83% |
| 2025-09-10 | 14.32 | 14.53 | 14.27 | 14.38 | 14.25 | qfq | 6,769,100 | 97,309,176 | 0.35% |
| 2025-09-09 | 14.64 | 14.70 | 14.26 | 14.33 | 14.20 | qfq | 11,697,564 | 169,089,573 | -2.38% |
| 2025-09-08 | 14.16 | 14.79 | 14.16 | 14.68 | 14.55 | qfq | 14,420,100 | 210,318,585 | 3.45% |
| 2025-09-05 | 13.90 | 14.21 | 13.81 | 14.19 | 14.06 | qfq | 9,240,651 | 130,126,202 | 2.23% |
| 2025-09-04 | 14.03 | 14.25 | 13.70 | 13.88 | 13.76 | qfq | 11,241,944 | 157,350,889 | -1.07% |
| 2025-09-03 | 14.17 | 14.33 | 13.96 | 14.03 | 13.91 | qfq | 8,553,800 | 120,636,232 | -0.99% |
| 2025-09-02 | 14.60 | 14.60 | 14.03 | 14.17 | 14.04 | qfq | 10,009,700 | 142,423,380 | -2.68% |
| 2025-09-01 | 14.35 | 14.63 | 14.35 | 14.56 | 14.43 | qfq | 9,101,802 | 132,265,143 | 0.83% |
| 2025-08-29 | 14.36 | 14.48 | 14.30 | 14.44 | 14.31 | qfq | 10,382,526 | 149,469,846 | -0.07% |
| 2025-08-28 | 14.61 | 14.71 | 13.97 | 14.45 | 14.32 | qfq | 21,548,670 | 308,543,411 | -1.03% |
| 2025-08-27 | 15.00 | 15.20 | 14.59 | 14.60 | 14.47 | qfq | 17,211,700 | 256,085,823 | -2.47% |
| 2025-08-26 | 15.29 | 15.29 | 14.94 | 14.97 | 14.84 | qfq | 14,703,598 | 222,342,026 | -2.09% |
| 2025-08-25 | 15.35 | 15.59 | 15.19 | 15.29 | 15.15 | qfq | 16,278,405 | 250,034,431 | -0.65% |
| 2025-08-22 | 15.58 | 15.68 | 15.23 | 15.39 | 15.25 | qfq | 19,565,387 | 300,829,579 | -2.16% |
| 2025-08-21 | 15.16 | 16.00 | 15.01 | 15.73 | 15.59 | qfq | 29,779,737 | 461,937,830 | 3.90% |
| 2025-08-20 | 15.13 | 15.24 | 14.87 | 15.14 | 15.01 | qfq | 9,472,702 | 142,499,784 | -0.26% |
| 2025-08-19 | 15.27 | 15.44 | 15.12 | 15.18 | 15.05 | qfq | 11,110,600 | 169,594,554 | -0.59% |
| 2025-08-18 | 15.20 | 15.38 | 15.09 | 15.27 | 15.14 | qfq | 11,886,000 | 180,719,265 | 0.93% |
| 2025-08-15 | 14.78 | 15.25 | 14.71 | 15.13 | 15.00 | qfq | 11,980,302 | 179,824,831 | 2.58% |
| 2025-08-14 | 15.20 | 15.23 | 14.65 | 14.75 | 14.62 | qfq | 11,929,204 | 177,700,433 | -2.83% |
| 2025-08-13 | 15.31 | 15.36 | 15.06 | 15.18 | 15.05 | qfq | 10,791,659 | 164,037,088 | -0.85% |
| 2025-08-12 | 15.11 | 15.45 | 14.98 | 15.31 | 15.17 | qfq | 15,314,112 | 233,610,953 | 1.19% |
| 2025-08-11 | 14.75 | 15.29 | 14.73 | 15.13 | 15.00 | qfq | 13,429,153 | 201,679,819 | 2.09% |
| 2025-08-08 | 14.88 | 15.27 | 14.65 | 14.82 | 14.69 | qfq | 13,246,077 | 198,278,611 | -0.60% |
| 2025-08-07 | 14.73 | 15.24 | 14.66 | 14.91 | 14.78 | qfq | 14,595,588 | 218,123,845 | 1.15% |
| 2025-08-06 | 14.98 | 15.07 | 14.62 | 14.74 | 14.61 | qfq | 16,985,960 | 251,021,021 | -1.93% |
| 2025-08-05 | 15.22 | 15.58 | 14.92 | 15.03 | 14.90 | qfq | 15,519,847 | 234,747,026 | -1.96% |
| 2025-08-04 | 15.22 | 15.48 | 14.81 | 15.33 | 15.19 | qfq | 18,885,411 | 285,017,680 | -0.84% |
| 2025-08-01 | 15.35 | 15.70 | 15.00 | 15.46 | 15.32 | qfq | 23,258,437 | 357,491,592 | 0.85% |
| 2025-07-31 | 14.72 | 15.85 | 14.72 | 15.33 | 15.19 | qfq | 36,687,686 | 567,288,541 | 3.37% |
| 2025-07-30 | 15.07 | 15.34 | 14.65 | 14.83 | 14.70 | qfq | 24,492,051 | 367,032,876 | -2.24% |
| 2025-07-29 | 14.16 | 15.52 | 13.97 | 15.17 | 15.04 | qfq | 34,038,026 | 508,161,297 | 7.82% |
| 2025-07-28 | 14.20 | 14.29 | 14.03 | 14.07 | 13.95 | qfq | 11,257,455 | 159,342,181 | -1.26% |
| 2025-07-25 | 14.08 | 14.74 | 13.91 | 14.25 | 14.12 | qfq | 20,834,219 | 299,309,673 | 2.08% |
| 2025-07-24 | 13.69 | 14.04 | 13.60 | 13.96 | 13.84 | qfq | 14,070,481 | 194,648,121 | 2.65% |
| 2025-07-23 | 13.61 | 13.89 | 13.53 | 13.60 | 13.48 | qfq | 9,652,352 | 132,323,153 | -0.07% |
| 2025-07-22 | 13.62 | 13.73 | 13.53 | 13.61 | 13.49 | qfq | 7,117,700 | 96,935,846 | 0.00% |
| 2025-07-21 | 13.58 | 13.67 | 13.49 | 13.61 | 13.49 | qfq | 7,060,200 | 95,909,926 | 0.44% |
| 2025-07-18 | 13.66 | 13.66 | 13.43 | 13.55 | 13.43 | qfq | 7,181,978 | 96,987,634 | -0.66% |
| 2025-07-17 | 13.32 | 13.69 | 13.28 | 13.64 | 13.52 | qfq | 12,737,300 | 172,231,202 | 2.25% |
| 2025-07-16 | 13.16 | 13.37 | 13.13 | 13.34 | 13.22 | qfq | 6,386,592 | 84,591,846 | 1.06% |
| 2025-07-15 | 13.30 | 13.33 | 13.04 | 13.20 | 13.08 | qfq | 7,398,992 | 97,424,914 | -0.90% |
| 2025-07-14 | 13.32 | 13.45 | 13.22 | 13.32 | 13.20 | qfq | 7,101,600 | 94,443,564 | 0.38% |
| 2025-07-11 | 13.14 | 13.33 | 13.06 | 13.27 | 13.15 | qfq | 8,878,865 | 117,396,072 | 1.07% |
| 2025-07-10 | 13.14 | 13.33 | 13.05 | 13.13 | 13.01 | qfq | 8,308,999 | 109,621,412 | -0.08% |
| 2025-07-09 | 13.08 | 13.40 | 13.03 | 13.14 | 13.02 | qfq | 9,632,694 | 126,952,373 | 0.31% |
| 2025-07-08 | 13.08 | 13.23 | 13.00 | 13.10 | 12.98 | qfq | 6,799,400 | 89,115,626 | 0.15% |
| 2025-07-07 | 13.13 | 13.43 | 13.04 | 13.08 | 12.96 | qfq | 7,514,900 | 99,002,968 | 0.08% |
| 2025-07-04 | 13.28 | 13.34 | 13.00 | 13.07 | 12.95 | qfq | 7,134,639 | 93,668,871 | -0.83% |
| 2025-07-03 | 13.22 | 13.28 | 13.10 | 13.18 | 13.06 | qfq | 6,575,664 | 86,593,336 | -0.23% |
| 2025-07-02 | 13.26 | 13.27 | 13.05 | 13.21 | 13.09 | qfq | 7,936,161 | 104,226,489 | -0.45% |
| 2025-07-01 | 13.29 | 13.37 | 13.14 | 13.27 | 13.15 | qfq | 9,098,917 | 120,634,544 | -0.15% |
| 2025-06-30 | 12.78 | 13.31 | 12.68 | 13.29 | 13.17 | qfq | 15,026,959 | 196,081,282 | 3.91% |
| 2025-06-27 | 12.80 | 12.92 | 12.78 | 12.79 | 12.68 | qfq | 6,634,378 | 85,179,302 | -0.16% |
| 2025-06-26 | 12.88 | 13.02 | 12.78 | 12.81 | 12.70 | qfq | 9,363,081 | 120,707,582 | -0.93% |
| 2025-06-25 | 13.08 | 13.11 | 12.77 | 12.93 | 12.82 | qfq | 11,047,511 | 142,190,843 | -0.15% |
| 2025-06-24 | 12.85 | 13.05 | 12.71 | 12.95 | 12.84 | qfq | 13,643,898 | 175,797,905 | 0.15% |
| 2025-06-23 | 12.77 | 13.08 | 12.69 | 12.93 | 12.82 | qfq | 18,052,969 | 232,888,806 | 1.25% |
| 2025-06-20 | 12.43 | 13.11 | 12.30 | 12.77 | 12.66 | qfq | 20,131,648 | 257,149,246 | 2.57% |
| 2025-06-19 | 12.85 | 12.86 | 12.37 | 12.45 | 12.34 | qfq | 12,184,500 | 152,908,536 | -3.04% |
| 2025-06-18 | 12.94 | 13.29 | 12.74 | 12.84 | 12.73 | qfq | 19,581,295 | 253,334,495 | -2.06% |
| 2025-06-17 | 12.25 | 13.73 | 12.22 | 13.11 | 12.99 | qfq | 30,946,266 | 409,519,799 | 8.26% |
| 2025-06-16 | 12.02 | 12.14 | 12.00 | 12.11 | 12.00 | qfq | 4,202,800 | 50,775,411 | 0.83% |
| 2025-06-13 | 12.30 | 12.42 | 11.98 | 12.01 | 11.90 | qfq | 5,304,300 | 64,494,212 | -2.44% |
| 2025-06-12 | 12.24 | 12.34 | 12.18 | 12.31 | 12.20 | qfq | 4,092,300 | 50,231,085 | 0.33% |
| 2025-06-11 | 12.33 | 12.47 | 12.27 | 12.27 | 12.16 | qfq | 4,224,455 | 52,167,240 | -0.41% |
| 2025-06-10 | 12.33 | 12.55 | 12.20 | 12.32 | 12.21 | qfq | 7,431,208 | 91,933,213 | -0.48% |
| 2025-06-09 | 12.00 | 12.48 | 11.96 | 12.38 | 12.27 | qfq | 9,114,500 | 111,837,622 | 3.69% |
| 2025-06-06 | 11.97 | 12.02 | 11.85 | 11.94 | 11.83 | qfq | 3,443,958 | 41,072,816 | -0.42% |
| 2025-06-05 | 12.15 | 12.18 | 11.94 | 11.99 | 11.88 | qfq | 5,110,400 | 61,269,294 | -1.15% |
| 2025-06-04 | 12.01 | 12.27 | 11.94 | 12.13 | 12.02 | qfq | 5,885,027 | 71,224,268 | 0.92% |
| 2025-06-03 | 11.70 | 12.07 | 11.70 | 12.02 | 11.91 | qfq | 5,698,843 | 68,223,627 | 1.86% |
| 2025-05-30 | 11.87 | 11.93 | 11.75 | 11.80 | 11.70 | qfq | 3,369,007 | 39,846,172 | -1.01% |
| 2025-05-29 | 11.65 | 11.98 | 11.60 | 11.92 | 11.74 | qfq | 4,735,700 | 56,200,521 | 2.67% |
| 2025-05-28 | 11.69 | 11.76 | 11.57 | 11.61 | 11.43 | qfq | 2,808,179 | 32,734,474 | -0.94% |
| 2025-05-27 | 11.65 | 11.76 | 11.48 | 11.72 | 11.54 | qfq | 3,553,700 | 41,330,372 | 0.60% |
| 2025-05-26 | 11.85 | 11.85 | 11.53 | 11.65 | 11.47 | qfq | 4,689,174 | 54,692,448 | -1.44% |
| 2025-05-23 | 11.73 | 12.08 | 11.71 | 11.82 | 11.64 | qfq | 5,077,100 | 60,643,546 | 0.34% |
| 2025-05-22 | 11.96 | 12.09 | 11.75 | 11.78 | 11.60 | qfq | 4,417,700 | 52,443,829 | -2.08% |
| 2025-05-21 | 12.06 | 12.13 | 12.00 | 12.03 | 11.85 | qfq | 3,291,300 | 39,656,611 | -0.58% |
| 2025-05-20 | 11.95 | 12.17 | 11.95 | 12.10 | 11.92 | qfq | 4,905,798 | 59,249,060 | 1.00% |
| 2025-05-19 | 12.10 | 12.13 | 11.87 | 11.98 | 11.80 | qfq | 4,529,400 | 54,223,166 | -1.07% |
| 2025-05-16 | 12.04 | 12.17 | 12.01 | 12.11 | 11.93 | qfq | 4,585,264 | 55,423,165 | 0.58% |
| 2025-05-15 | 12.09 | 12.32 | 12.03 | 12.04 | 11.86 | qfq | 4,673,923 | 56,787,822 | -0.50% |
| 2025-05-14 | 12.22 | 12.26 | 12.02 | 12.10 | 11.92 | qfq | 4,330,100 | 52,473,637 | -1.06% |
| 2025-05-13 | 12.19 | 12.25 | 12.09 | 12.23 | 12.05 | qfq | 4,928,800 | 60,095,938 | 1.16% |
| 2025-05-12 | 12.02 | 12.14 | 12.01 | 12.09 | 11.91 | qfq | 3,326,700 | 40,150,754 | 1.00% |
| 2025-05-09 | 12.15 | 12.20 | 11.96 | 11.97 | 11.79 | qfq | 3,362,800 | 40,439,231 | -1.48% |
| 2025-05-08 | 12.00 | 12.21 | 12.00 | 12.15 | 11.97 | qfq | 4,753,900 | 57,776,793 | 0.83% |
| 2025-05-07 | 12.24 | 12.45 | 11.99 | 12.05 | 11.87 | qfq | 5,543,900 | 67,383,479 | -0.58% |
| 2025-05-06 | 11.84 | 12.12 | 11.79 | 12.12 | 11.94 | qfq | 6,043,230 | 72,354,215 | 3.15% |
| 2025-04-30 | 11.70 | 11.88 | 11.66 | 11.75 | 11.57 | qfq | 3,539,675 | 41,706,050 | 0.51% |
| 2025-04-29 | 11.57 | 11.74 | 11.52 | 11.69 | 11.51 | qfq | 3,296,515 | 38,491,073 | 1.04% |
| 2025-04-28 | 11.51 | 11.58 | 11.31 | 11.57 | 11.40 | qfq | 4,823,135 | 55,314,340 | -0.34% |
| 2025-04-25 | 11.91 | 11.94 | 11.58 | 11.61 | 11.43 | qfq | 6,065,093 | 70,902,360 | -1.69% |
| 2025-04-24 | 11.81 | 11.93 | 11.71 | 11.81 | 11.63 | qfq | 5,089,749 | 60,206,839 | 0.08% |
| 2025-04-23 | 11.76 | 11.90 | 11.66 | 11.80 | 11.62 | qfq | 4,591,800 | 54,088,128 | 0.60% |
| 2025-04-22 | 11.66 | 11.86 | 11.54 | 11.73 | 11.55 | qfq | 6,171,200 | 72,360,886 | 0.60% |
| 2025-04-21 | 11.55 | 11.69 | 11.40 | 11.66 | 11.48 | qfq | 3,489,700 | 40,515,980 | 1.04% |
| 2025-04-18 | 11.61 | 11.71 | 11.44 | 11.54 | 11.37 | qfq | 3,859,600 | 44,544,131 | -0.77% |
| 2025-04-17 | 11.54 | 11.76 | 11.53 | 11.63 | 11.45 | qfq | 3,502,302 | 40,881,520 | 0.17% |
| 2025-04-16 | 11.70 | 11.91 | 11.46 | 11.61 | 11.43 | qfq | 5,877,264 | 68,473,762 | -1.69% |
| 2025-04-15 | 11.77 | 12.13 | 11.60 | 11.81 | 11.63 | qfq | 8,577,328 | 101,500,369 | 1.03% |
| 2025-04-14 | 11.93 | 11.99 | 11.65 | 11.69 | 11.51 | qfq | 5,514,867 | 64,952,449 | -0.17% |
| 2025-04-11 | 11.49 | 11.87 | 11.46 | 11.71 | 11.53 | qfq | 6,484,470 | 76,074,687 | 0.17% |
| 2025-04-10 | 11.83 | 12.04 | 11.59 | 11.69 | 11.51 | qfq | 9,185,510 | 108,504,643 | 1.04% |
| 2025-04-09 | 11.23 | 11.68 | 10.60 | 11.57 | 11.40 | qfq | 9,897,009 | 111,314,557 | 0.96% |
| 2025-04-08 | 10.92 | 11.88 | 10.92 | 11.46 | 11.29 | qfq | 13,157,170 | 151,503,553 | 5.33% |
| 2025-04-07 | 12.58 | 12.86 | 10.67 | 10.88 | 10.72 | qfq | 16,057,874 | 186,823,118 | -18.44% |
| 2025-04-03 | 13.20 | 13.63 | 13.20 | 13.34 | 13.14 | qfq | 6,509,000 | 87,344,108 | -0.22% |
| 2025-04-02 | 13.21 | 13.45 | 13.13 | 13.37 | 13.17 | qfq | 5,829,236 | 77,781,216 | 0.83% |
| 2025-04-01 | 12.91 | 13.40 | 12.90 | 13.26 | 13.06 | qfq | 8,178,100 | 108,346,648 | 2.79% |
| 2025-03-31 | 13.15 | 13.25 | 12.80 | 12.90 | 12.71 | qfq | 6,142,702 | 79,826,669 | -2.27% |
| 2025-03-28 | 13.27 | 13.50 | 13.18 | 13.20 | 13.00 | qfq | 4,707,913 | 62,809,249 | -0.90% |
| 2025-03-27 | 13.10 | 13.35 | 12.85 | 13.32 | 13.12 | qfq | 5,496,413 | 72,469,990 | 1.45% |
| 2025-03-26 | 13.01 | 13.23 | 12.96 | 13.13 | 12.93 | qfq | 4,497,012 | 59,060,417 | 0.77% |
| 2025-03-25 | 13.09 | 13.13 | 12.88 | 13.03 | 12.83 | qfq | 4,353,010 | 56,592,096 | -0.53% |
| 2025-03-24 | 13.20 | 13.34 | 12.88 | 13.10 | 12.90 | qfq | 6,122,890 | 80,102,652 | -1.06% |
| 2025-03-21 | 13.47 | 13.56 | 13.22 | 13.24 | 13.04 | qfq | 5,462,309 | 72,995,210 | -1.56% |
| 2025-03-20 | 13.59 | 13.68 | 13.44 | 13.45 | 13.25 | qfq | 4,968,800 | 67,294,001 | -1.25% |
| 2025-03-19 | 13.71 | 13.78 | 13.55 | 13.62 | 13.41 | qfq | 5,199,423 | 70,952,448 | -0.95% |
| 2025-03-18 | 13.83 | 13.94 | 13.67 | 13.75 | 13.54 | qfq | 5,862,200 | 80,884,861 | 0.15% |
| 2025-03-17 | 14.06 | 14.09 | 13.73 | 13.73 | 13.52 | qfq | 5,959,168 | 82,504,360 | -1.15% |
| 2025-03-14 | 13.62 | 13.92 | 13.42 | 13.89 | 13.68 | qfq | 9,436,423 | 129,725,644 | 2.36% |
| 2025-03-13 | 13.77 | 13.79 | 13.45 | 13.57 | 13.36 | qfq | 5,913,248 | 80,367,568 | -1.17% |
| 2025-03-12 | 13.86 | 13.94 | 13.66 | 13.73 | 13.52 | qfq | 7,445,706 | 102,522,171 | -0.65% |
| 2025-03-11 | 13.65 | 14.00 | 13.55 | 13.82 | 13.61 | qfq | 6,365,384 | 87,735,821 | 0.00% |
| 2025-03-10 | 14.20 | 14.24 | 13.79 | 13.82 | 13.61 | qfq | 9,135,900 | 127,115,226 | 0.44% |
| 2025-03-07 | 13.85 | 14.00 | 13.66 | 13.76 | 13.55 | qfq | 6,849,165 | 94,770,955 | -0.86% |
| 2025-03-06 | 13.60 | 13.95 | 13.56 | 13.88 | 13.67 | qfq | 9,225,741 | 127,727,650 | 2.06% |
| 2025-03-05 | 13.55 | 13.61 | 13.27 | 13.60 | 13.39 | qfq | 7,372,839 | 99,030,279 | 0.44% |
| 2025-03-04 | 13.26 | 13.64 | 13.20 | 13.54 | 13.34 | qfq | 5,708,573 | 77,020,890 | 1.50% |
| 2025-03-03 | 13.10 | 13.54 | 13.06 | 13.34 | 13.14 | qfq | 6,777,462 | 90,613,590 | 1.99% |
| 2025-02-28 | 13.60 | 13.69 | 13.02 | 13.08 | 12.88 | qfq | 8,267,450 | 109,699,830 | -4.18% |
| 2025-02-27 | 13.70 | 13.79 | 13.42 | 13.65 | 13.44 | qfq | 6,671,387 | 90,825,759 | -0.44% |
| 2025-02-26 | 13.75 | 13.82 | 13.58 | 13.71 | 13.50 | qfq | 7,119,700 | 97,432,741 | 0.22% |
| 2025-02-25 | 13.64 | 13.84 | 13.57 | 13.68 | 13.47 | qfq | 5,873,872 | 80,510,233 | -1.08% |
| 2025-02-24 | 13.85 | 14.03 | 13.69 | 13.83 | 13.62 | qfq | 8,128,300 | 112,410,500 | -0.14% |
| 2025-02-21 | 14.00 | 14.15 | 13.76 | 13.85 | 13.64 | qfq | 9,979,300 | 138,276,846 | -0.65% |
| 2025-02-20 | 13.77 | 14.10 | 13.66 | 13.94 | 13.73 | qfq | 10,103,400 | 140,921,022 | 1.38% |
| 2025-02-19 | 13.55 | 13.80 | 13.42 | 13.75 | 13.54 | qfq | 6,789,100 | 92,773,977 | 1.48% |
| 2025-02-18 | 13.93 | 13.93 | 13.45 | 13.55 | 13.35 | qfq | 10,096,268 | 138,113,805 | -2.87% |
| 2025-02-17 | 14.00 | 14.29 | 13.80 | 13.95 | 13.74 | qfq | 15,559,634 | 218,366,429 | 0.94% |
| 2025-02-14 | 13.13 | 14.05 | 13.11 | 13.82 | 13.61 | qfq | 16,295,300 | 222,690,689 | 4.86% |
| 2025-02-13 | 13.37 | 13.37 | 13.16 | 13.18 | 12.98 | qfq | 6,220,100 | 82,295,567 | -1.42% |
| 2025-02-12 | 13.28 | 13.40 | 13.21 | 13.37 | 13.17 | qfq | 6,121,400 | 81,385,911 | 0.53% |
| 2025-02-11 | 13.49 | 13.55 | 13.17 | 13.30 | 13.10 | qfq | 6,882,500 | 91,336,786 | -1.34% |
| 2025-02-10 | 13.24 | 13.56 | 13.12 | 13.48 | 13.28 | qfq | 9,436,200 | 126,301,142 | 1.97% |
| 2025-02-07 | 13.04 | 13.31 | 13.00 | 13.22 | 13.02 | qfq | 9,656,002 | 127,371,296 | 1.38% |
| 2025-02-06 | 12.82 | 13.05 | 12.70 | 13.04 | 12.84 | qfq | 6,912,400 | 89,507,714 | 1.16% |
| 2025-02-05 | 12.55 | 12.91 | 12.51 | 12.89 | 12.70 | qfq | 6,905,867 | 88,313,991 | 3.04% |
| 2025-01-27 | 12.65 | 12.77 | 12.43 | 12.51 | 12.32 | qfq | 4,484,867 | 56,572,523 | -0.48% |
| 2025-01-24 | 12.36 | 12.65 | 12.36 | 12.57 | 12.38 | qfq | 4,502,800 | 56,383,689 | 1.37% |
| 2025-01-23 | 12.52 | 12.73 | 12.40 | 12.40 | 12.21 | qfq | 5,418,733 | 68,190,903 | -0.08% |
| 2025-01-22 | 12.45 | 12.48 | 12.25 | 12.41 | 12.22 | qfq | 3,339,500 | 41,224,911 | -0.32% |
| 2025-01-21 | 12.51 | 12.55 | 12.30 | 12.45 | 12.26 | qfq | 3,462,167 | 42,891,633 | -0.16% |
| 2025-01-20 | 12.57 | 12.68 | 12.44 | 12.47 | 12.28 | qfq | 4,685,868 | 58,728,127 | -0.32% |
| 2025-01-17 | 12.48 | 12.57 | 12.30 | 12.51 | 12.32 | qfq | 3,893,968 | 48,520,727 | 0.40% |
| 2025-01-16 | 12.61 | 12.86 | 12.43 | 12.46 | 12.27 | qfq | 5,312,400 | 67,062,397 | -0.88% |
| 2025-01-15 | 12.73 | 12.73 | 12.45 | 12.57 | 12.38 | qfq | 4,791,403 | 60,077,067 | -0.71% |
| 2025-01-14 | 12.25 | 12.66 | 12.25 | 12.66 | 12.47 | qfq | 6,745,400 | 84,277,178 | 3.60% |
| 2025-01-13 | 12.02 | 12.23 | 11.81 | 12.22 | 12.04 | qfq | 5,028,205 | 60,725,811 | 1.16% |
| 2025-01-10 | 12.34 | 12.50 | 12.08 | 12.08 | 11.90 | qfq | 4,797,800 | 58,971,686 | -2.11% |
| 2025-01-09 | 12.29 | 12.56 | 12.19 | 12.34 | 12.15 | qfq | 5,074,302 | 62,881,578 | -0.32% |
| 2025-01-08 | 12.58 | 12.58 | 12.05 | 12.38 | 12.19 | qfq | 7,314,946 | 90,182,212 | -1.59% |
| 2025-01-07 | 12.60 | 12.65 | 12.37 | 12.58 | 12.39 | qfq | 5,608,500 | 70,090,597 | -0.47% |
| 2025-01-06 | 12.39 | 12.78 | 12.31 | 12.64 | 12.45 | qfq | 7,101,016 | 89,318,239 | 2.02% |
| 2025-01-03 | 12.79 | 12.83 | 12.31 | 12.39 | 12.20 | qfq | 7,759,708 | 97,741,227 | -2.82% |
| 2025-01-02 | 13.30 | 13.37 | 12.60 | 12.75 | 12.56 | qfq | 9,379,100 | 121,819,314 | -3.99% |
| 2024-12-31 | 13.83 | 13.88 | 13.24 | 13.28 | 13.08 | qfq | 8,860,633 | 119,510,973 | -3.98% |
| 2024-12-30 | 13.81 | 13.98 | 13.60 | 13.83 | 13.62 | qfq | 5,454,600 | 75,407,081 | 0.00% |
| 2024-12-27 | 14.00 | 14.07 | 13.78 | 13.83 | 13.62 | qfq | 7,389,200 | 102,922,331 | -1.28% |
| 2024-12-26 | 13.88 | 14.15 | 13.81 | 14.01 | 13.80 | qfq | 7,917,900 | 110,852,872 | 0.50% |
| 2024-12-25 | 14.15 | 14.35 | 13.82 | 13.94 | 13.73 | qfq | 8,239,952 | 115,391,427 | -0.07% |
| 2024-12-24 | 13.90 | 14.14 | 13.76 | 13.95 | 13.74 | qfq | 6,828,509 | 95,250,343 | 0.87% |
| 2024-12-23 | 14.56 | 14.56 | 13.78 | 13.83 | 13.62 | qfq | 10,239,473 | 143,654,813 | -4.55% |
| 2024-12-20 | 14.27 | 14.51 | 13.91 | 14.49 | 14.27 | qfq | 11,336,900 | 161,636,402 | 1.68% |
| 2024-12-19 | 14.16 | 14.70 | 14.08 | 14.25 | 14.03 | qfq | 12,240,034 | 175,529,779 | -0.70% |
| 2024-12-18 | 14.00 | 14.63 | 13.82 | 14.35 | 14.13 | qfq | 12,080,333 | 172,519,606 | 3.09% |
| 2024-12-17 | 14.30 | 14.38 | 13.86 | 13.92 | 13.71 | qfq | 9,170,732 | 128,880,861 | -3.20% |
| 2024-12-16 | 14.36 | 14.57 | 14.20 | 14.38 | 14.16 | qfq | 10,134,300 | 145,737,220 | -0.42% |
| 2024-12-13 | 14.94 | 14.94 | 14.38 | 14.44 | 14.22 | qfq | 16,899,332 | 246,652,877 | -4.24% |
| 2024-12-12 | 15.25 | 15.48 | 14.91 | 15.08 | 14.85 | qfq | 18,533,872 | 279,631,143 | -2.01% |
| 2024-12-11 | 15.12 | 15.70 | 15.00 | 15.39 | 15.16 | qfq | 22,359,064 | 344,000,243 | 2.12% |
| 2024-12-10 | 15.27 | 15.71 | 14.98 | 15.07 | 14.84 | qfq | 27,439,112 | 419,672,787 | 0.94% |
| 2024-12-09 | 14.65 | 15.26 | 14.50 | 14.93 | 14.70 | qfq | 21,371,004 | 317,753,848 | 2.12% |
| 2024-12-06 | 14.57 | 14.86 | 14.30 | 14.62 | 14.40 | qfq | 15,559,994 | 226,441,413 | -0.14% |
| 2024-12-05 | 14.50 | 14.80 | 14.39 | 14.64 | 14.42 | qfq | 13,414,136 | 195,807,725 | 0.48% |
| 2024-12-04 | 14.70 | 14.94 | 14.38 | 14.57 | 14.35 | qfq | 18,857,338 | 275,836,803 | -2.02% |
| 2024-12-03 | 15.18 | 15.28 | 14.68 | 14.87 | 14.65 | qfq | 29,750,752 | 442,869,428 | -3.88% |
| 2024-12-02 | 14.65 | 16.15 | 14.25 | 15.47 | 15.24 | qfq | 47,654,291 | 726,866,798 | 5.60% |
| 2024-11-29 | 13.73 | 14.96 | 13.73 | 14.65 | 14.43 | qfq | 43,548,220 | 623,427,729 | 5.47% |
| 2024-11-28 | 12.83 | 15.00 | 12.74 | 13.89 | 13.68 | qfq | 37,703,254 | 528,998,601 | 8.18% |
| 2024-11-27 | 12.54 | 12.85 | 12.24 | 12.84 | 12.65 | qfq | 8,030,700 | 100,515,962 | 1.82% |
| 2024-11-26 | 12.71 | 12.92 | 12.52 | 12.61 | 12.42 | qfq | 6,196,400 | 78,749,500 | -0.71% |
| 2024-11-25 | 12.60 | 12.79 | 12.47 | 12.70 | 12.51 | qfq | 7,352,285 | 92,818,482 | 1.20% |
| 2024-11-22 | 13.24 | 13.24 | 12.54 | 12.55 | 12.36 | qfq | 11,072,950 | 142,742,057 | -5.43% |
| 2024-11-21 | 13.36 | 13.51 | 13.10 | 13.27 | 13.07 | qfq | 8,430,270 | 112,056,777 | -1.12% |
| 2024-11-20 | 13.19 | 13.43 | 13.11 | 13.42 | 13.22 | qfq | 8,950,300 | 119,039,295 | 2.05% |
| 2024-11-19 | 12.95 | 13.16 | 12.77 | 13.15 | 12.95 | qfq | 7,864,799 | 102,252,039 | 2.18% |
| 2024-11-18 | 13.16 | 13.27 | 12.79 | 12.87 | 12.68 | qfq | 8,809,950 | 114,412,391 | -2.28% |
| 2024-11-15 | 13.40 | 13.55 | 13.15 | 13.17 | 12.97 | qfq | 9,587,244 | 127,938,166 | -2.15% |
| 2024-11-14 | 13.95 | 13.99 | 13.45 | 13.46 | 13.26 | qfq | 9,940,909 | 135,823,627 | -3.65% |
| 2024-11-13 | 14.00 | 14.37 | 13.76 | 13.97 | 13.76 | qfq | 13,623,612 | 190,960,776 | -0.92% |
| 2024-11-12 | 14.20 | 14.61 | 13.92 | 14.10 | 13.89 | qfq | 19,638,302 | 281,082,893 | -0.21% |
| 2024-11-11 | 13.61 | 14.15 | 13.61 | 14.13 | 13.92 | qfq | 16,300,300 | 226,915,289 | 3.29% |
| 2024-11-08 | 13.71 | 14.07 | 13.58 | 13.68 | 13.47 | qfq | 18,852,564 | 259,784,146 | 1.11% |
| 2024-11-07 | 12.95 | 13.53 | 12.90 | 13.53 | 13.33 | qfq | 15,527,386 | 206,480,760 | 3.92% |
| 2024-11-06 | 13.20 | 13.31 | 12.91 | 13.02 | 12.82 | qfq | 14,437,724 | 189,129,903 | -0.76% |
| 2024-11-05 | 12.76 | 13.17 | 12.50 | 13.12 | 12.92 | qfq | 15,580,879 | 202,499,277 | 3.55% |
| 2024-11-04 | 12.41 | 12.68 | 12.40 | 12.67 | 12.48 | qfq | 5,815,480 | 73,257,013 | 2.10% |
| 2024-11-01 | 12.72 | 12.79 | 12.36 | 12.41 | 12.22 | qfq | 10,014,122 | 125,600,672 | -3.05% |
| 2024-10-31 | 12.93 | 12.96 | 12.65 | 12.80 | 12.61 | qfq | 11,573,108 | 147,952,238 | 0.00% |
| 2024-10-30 | 12.88 | 13.08 | 12.64 | 12.80 | 12.61 | qfq | 9,945,300 | 127,939,134 | -1.23% |
| 2024-10-29 | 13.43 | 13.60 | 12.91 | 12.96 | 12.76 | qfq | 15,773,395 | 208,337,084 | -3.86% |
| 2024-10-28 | 13.43 | 13.52 | 13.18 | 13.48 | 13.28 | qfq | 12,715,648 | 169,932,801 | 0.00% |
| 2024-10-25 | 12.74 | 13.53 | 12.74 | 13.48 | 13.28 | qfq | 20,293,904 | 268,592,741 | 5.39% |
| 2024-10-24 | 12.75 | 13.03 | 12.66 | 12.79 | 12.60 | qfq | 13,364,309 | 171,517,029 | 0.24% |
| 2024-10-23 | 12.75 | 12.90 | 12.61 | 12.76 | 12.57 | qfq | 11,903,433 | 151,698,398 | -0.23% |
| 2024-10-22 | 12.70 | 12.81 | 12.52 | 12.79 | 12.60 | qfq | 11,434,331 | 145,035,374 | 0.55% |
| 2024-10-21 | 12.65 | 12.90 | 12.25 | 12.72 | 12.53 | qfq | 17,288,078 | 217,751,933 | 3.16% |
| 2024-10-18 | 11.73 | 12.69 | 11.73 | 12.33 | 12.14 | qfq | 16,872,748 | 205,791,071 | 4.58% |
| 2024-10-17 | 12.05 | 12.26 | 11.76 | 11.79 | 11.61 | qfq | 9,885,800 | 118,649,034 | -1.75% |
| 2024-10-16 | 12.12 | 12.25 | 11.83 | 12.00 | 11.82 | qfq | 8,849,400 | 106,554,693 | -0.08% |
| 2024-10-15 | 12.32 | 12.46 | 12.00 | 12.01 | 11.83 | qfq | 12,432,536 | 152,062,966 | -3.38% |
| 2024-10-14 | 12.17 | 12.50 | 11.92 | 12.43 | 12.24 | qfq | 13,863,000 | 169,602,126 | 2.05% |
| 2024-10-11 | 12.88 | 12.93 | 12.01 | 12.18 | 12.00 | qfq | 11,680,348 | 144,378,707 | -5.51% |
| 2024-10-10 | 13.22 | 13.72 | 12.80 | 12.89 | 12.70 | qfq | 16,445,143 | 217,290,824 | -0.39% |
| 2024-10-09 | 14.50 | 14.50 | 12.92 | 12.94 | 12.74 | qfq | 26,464,664 | 363,119,357 | -12.69% |
| 2024-10-08 | 16.20 | 16.20 | 13.98 | 14.82 | 14.60 | qfq | 42,260,661 | 633,093,584 | 9.29% |
| 2024-09-30 | 12.49 | 13.84 | 12.38 | 13.56 | 13.36 | qfq | 26,965,035 | 352,737,678 | 14.92% |
| 2024-09-27 | 11.30 | 12.10 | 11.20 | 11.80 | 11.62 | qfq | 15,252,410 | 177,051,995 | 7.08% |
| 2024-09-26 | 10.40 | 11.02 | 10.34 | 11.02 | 10.85 | qfq | 8,868,891 | 95,028,422 | 5.66% |
| 2024-09-25 | 10.35 | 10.65 | 10.30 | 10.43 | 10.27 | qfq | 8,541,000 | 89,704,212 | 1.96% |
| 2024-09-24 | 9.68 | 10.25 | 9.64 | 10.23 | 10.08 | qfq | 8,625,944 | 85,835,159 | 6.01% |
| 2024-09-23 | 9.79 | 9.89 | 9.64 | 9.65 | 9.50 | qfq | 3,653,291 | 35,550,663 | -1.33% |
| 2024-09-20 | 9.99 | 9.99 | 9.67 | 9.78 | 9.63 | qfq | 4,603,076 | 44,953,552 | -2.00% |
| 2024-09-19 | 9.90 | 10.10 | 9.68 | 9.98 | 9.83 | qfq | 4,574,502 | 45,320,964 | 2.57% |
| 2024-09-18 | 9.86 | 9.93 | 9.60 | 9.73 | 9.58 | qfq | 3,013,500 | 29,278,211 | -1.12% |
| 2024-09-13 | 10.15 | 10.19 | 9.81 | 9.84 | 9.69 | qfq | 3,790,300 | 37,873,850 | -2.86% |
| 2024-09-12 | 10.08 | 10.35 | 10.08 | 10.13 | 9.98 | qfq | 4,294,500 | 43,874,781 | 0.50% |
| 2024-09-11 | 10.12 | 10.27 | 10.02 | 10.08 | 9.93 | qfq | 3,932,800 | 39,853,248 | -0.40% |
| 2024-09-10 | 10.23 | 10.29 | 9.91 | 10.12 | 9.97 | qfq | 4,092,700 | 41,140,338 | -0.59% |
| 2024-09-09 | 10.15 | 10.39 | 10.10 | 10.18 | 10.03 | qfq | 4,441,300 | 45,384,845 | 0.59% |
| 2024-09-06 | 10.46 | 10.52 | 10.12 | 10.12 | 9.97 | qfq | 3,796,181 | 38,825,445 | -3.34% |
| 2024-09-05 | 10.26 | 10.55 | 10.22 | 10.47 | 10.31 | qfq | 4,830,342 | 50,316,961 | 2.55% |
| 2024-09-04 | 10.14 | 10.39 | 10.10 | 10.21 | 10.06 | qfq | 3,032,200 | 31,082,895 | 0.29% |
| 2024-09-03 | 10.21 | 10.34 | 10.05 | 10.18 | 10.03 | qfq | 3,723,100 | 37,995,867 | 0.30% |
| 2024-09-02 | 10.71 | 10.73 | 10.15 | 10.15 | 10.00 | qfq | 5,231,600 | 54,486,108 | -5.05% |
| 2024-08-30 | 10.55 | 10.90 | 10.37 | 10.69 | 10.53 | qfq | 5,665,500 | 60,583,134 | 1.23% |
| 2024-08-29 | 10.16 | 10.61 | 10.11 | 10.56 | 10.40 | qfq | 3,837,500 | 40,007,258 | 3.43% |
| 2024-08-28 | 10.21 | 10.30 | 10.00 | 10.21 | 10.06 | qfq | 2,949,000 | 29,941,324 | 0.00% |
| 2024-08-27 | 10.25 | 10.37 | 10.15 | 10.21 | 10.06 | qfq | 3,201,700 | 32,817,088 | -0.58% |
| 2024-08-26 | 10.20 | 10.44 | 10.14 | 10.27 | 10.11 | qfq | 2,818,200 | 29,002,782 | 1.08% |
| 2024-08-23 | 10.27 | 10.35 | 10.10 | 10.16 | 10.01 | qfq | 3,160,700 | 32,272,224 | -1.26% |
| 2024-08-22 | 10.57 | 10.76 | 10.27 | 10.29 | 10.13 | qfq | 3,340,400 | 34,804,027 | -2.00% |
| 2024-08-21 | 10.69 | 10.79 | 10.40 | 10.50 | 10.34 | qfq | 3,708,100 | 39,315,352 | -1.96% |
| 2024-08-20 | 11.00 | 11.02 | 10.66 | 10.71 | 10.55 | qfq | 3,822,500 | 41,237,903 | -2.72% |
| 2024-08-19 | 11.20 | 11.26 | 10.99 | 11.01 | 10.84 | qfq | 3,484,300 | 38,731,392 | -1.17% |
| 2024-08-16 | 11.20 | 11.22 | 10.98 | 11.14 | 10.97 | qfq | 3,571,300 | 39,659,079 | -0.54% |
| 2024-08-15 | 11.21 | 11.36 | 11.00 | 11.20 | 11.03 | qfq | 3,760,400 | 42,095,453 | 0.18% |
| 2024-08-14 | 11.36 | 11.37 | 11.07 | 11.18 | 11.01 | qfq | 3,250,300 | 36,316,900 | -1.50% |
| 2024-08-13 | 11.41 | 11.41 | 11.16 | 11.35 | 11.18 | qfq | 3,471,000 | 39,128,431 | -0.70% |
| 2024-08-12 | 11.29 | 11.57 | 11.24 | 11.43 | 11.26 | qfq | 4,269,491 | 48,684,137 | 1.42% |
| 2024-08-09 | 11.63 | 11.76 | 11.23 | 11.27 | 11.10 | qfq | 6,149,900 | 70,340,841 | -2.93% |
| 2024-08-08 | 11.46 | 11.82 | 11.46 | 11.61 | 11.43 | qfq | 5,271,248 | 61,541,451 | 0.61% |
| 2024-08-07 | 11.61 | 11.65 | 11.38 | 11.54 | 11.37 | qfq | 3,765,748 | 43,377,441 | -0.60% |
| 2024-08-06 | 11.37 | 11.63 | 11.32 | 11.61 | 11.43 | qfq | 5,170,576 | 59,428,971 | 3.66% |
| 2024-08-05 | 11.40 | 11.65 | 11.19 | 11.20 | 11.03 | qfq | 5,137,400 | 58,688,792 | -2.27% |
| 2024-08-02 | 11.40 | 11.75 | 11.38 | 11.46 | 11.29 | qfq | 5,670,600 | 65,788,440 | -0.17% |
| 2024-08-01 | 11.60 | 11.77 | 11.43 | 11.48 | 11.31 | qfq | 5,380,259 | 62,108,946 | -0.78% |
| 2024-07-31 | 10.92 | 11.66 | 10.88 | 11.57 | 11.40 | qfq | 9,510,700 | 108,280,295 | 6.05% |
| 2024-07-30 | 10.79 | 10.98 | 10.76 | 10.91 | 10.75 | qfq | 2,561,200 | 27,839,668 | 1.21% |
| 2024-07-29 | 11.01 | 11.04 | 10.75 | 10.78 | 10.62 | qfq | 3,233,192 | 34,985,098 | -1.46% |
| 2024-07-26 | 10.70 | 10.97 | 10.70 | 10.94 | 10.77 | qfq | 3,375,900 | 36,745,981 | 2.43% |
| 2024-07-25 | 10.47 | 10.81 | 10.43 | 10.68 | 10.52 | qfq | 3,102,259 | 33,034,493 | 1.62% |
| 2024-07-24 | 10.71 | 10.73 | 10.46 | 10.51 | 10.35 | qfq | 4,806,125 | 50,878,013 | -1.87% |
| 2024-07-23 | 11.14 | 11.14 | 10.71 | 10.71 | 10.55 | qfq | 4,691,149 | 51,091,353 | -3.86% |
| 2024-07-22 | 11.28 | 11.32 | 11.02 | 11.14 | 10.97 | qfq | 3,673,510 | 41,022,154 | -0.80% |
| 2024-07-19 | 11.08 | 11.25 | 11.00 | 11.23 | 11.06 | qfq | 3,785,600 | 42,219,009 | 0.72% |
| 2024-07-18 | 11.02 | 11.20 | 10.85 | 11.15 | 10.98 | qfq | 4,039,491 | 44,641,550 | 0.63% |
| 2024-07-17 | 11.05 | 11.21 | 10.94 | 11.08 | 10.91 | qfq | 3,840,700 | 42,570,201 | 0.64% |
| 2024-07-16 | 11.10 | 11.10 | 10.93 | 11.01 | 10.84 | qfq | 2,851,500 | 31,419,625 | -0.63% |
| 2024-07-15 | 11.35 | 11.47 | 11.06 | 11.08 | 10.91 | qfq | 4,255,200 | 47,485,369 | -2.98% |
| 2024-07-12 | 11.53 | 11.68 | 11.40 | 11.42 | 11.25 | qfq | 3,930,800 | 45,241,990 | -2.89% |
| 2024-07-11 | 11.60 | 11.83 | 11.51 | 11.76 | 11.35 | qfq | 5,252,739 | 61,416,541 | 3.43% |
| 2024-07-10 | 11.44 | 11.69 | 11.33 | 11.37 | 10.97 | qfq | 4,040,016 | 46,467,577 | -0.96% |
| 2024-07-09 | 11.44 | 11.59 | 11.15 | 11.48 | 11.08 | qfq | 4,737,461 | 54,018,491 | 0.00% |
| 2024-07-08 | 11.96 | 11.97 | 11.41 | 11.48 | 11.08 | qfq | 4,539,918 | 52,632,002 | -3.69% |
| 2024-07-05 | 11.59 | 11.96 | 11.44 | 11.92 | 11.50 | qfq | 4,874,422 | 57,237,184 | 2.85% |
| 2024-07-04 | 12.05 | 12.15 | 11.58 | 11.59 | 11.18 | qfq | 4,759,433 | 55,978,549 | -4.29% |
| 2024-07-03 | 12.00 | 12.19 | 11.95 | 12.11 | 11.69 | qfq | 4,548,300 | 54,985,229 | 0.92% |
| 2024-07-02 | 11.93 | 12.12 | 11.93 | 12.00 | 11.58 | qfq | 3,836,700 | 46,104,229 | 0.59% |
| 2024-07-01 | 11.89 | 11.98 | 11.58 | 11.93 | 11.51 | qfq | 3,958,551 | 46,697,160 | 0.34% |
| 2024-06-28 | 11.88 | 12.11 | 11.86 | 11.89 | 11.47 | qfq | 3,477,800 | 41,699,379 | 0.08% |
| 2024-06-27 | 12.13 | 12.22 | 11.87 | 11.88 | 11.46 | qfq | 4,073,400 | 48,756,383 | -2.54% |
| 2024-06-26 | 11.79 | 12.23 | 11.71 | 12.19 | 11.76 | qfq | 4,662,250 | 55,945,898 | 3.31% |
| 2024-06-25 | 11.83 | 12.01 | 11.71 | 11.80 | 11.39 | qfq | 4,152,474 | 49,182,094 | -0.34% |
| 2024-06-24 | 12.25 | 12.25 | 11.83 | 11.84 | 11.42 | qfq | 5,558,200 | 66,683,428 | -4.13% |
| 2024-06-21 | 12.35 | 12.53 | 12.27 | 12.35 | 11.92 | qfq | 3,028,000 | 37,456,221 | -0.08% |
| 2024-06-20 | 12.72 | 12.88 | 12.36 | 12.36 | 11.93 | qfq | 5,778,700 | 72,505,596 | -3.06% |
| 2024-06-19 | 13.08 | 13.16 | 12.73 | 12.75 | 12.30 | qfq | 4,369,400 | 56,276,999 | -2.52% |
| 2024-06-18 | 12.90 | 13.11 | 12.85 | 13.08 | 12.62 | qfq | 4,879,479 | 63,539,138 | 1.08% |
| 2024-06-17 | 12.75 | 13.20 | 12.63 | 12.94 | 12.49 | qfq | 6,559,146 | 84,808,110 | 0.15% |
| 2024-06-14 | 13.20 | 13.20 | 12.69 | 12.92 | 12.47 | qfq | 13,476,418 | 172,779,326 | -2.27% |
| 2024-06-13 | 13.70 | 13.72 | 13.21 | 13.22 | 12.76 | qfq | 8,897,385 | 118,609,512 | -3.15% |
| 2024-06-12 | 13.52 | 13.89 | 13.52 | 13.65 | 13.17 | qfq | 5,904,918 | 80,839,290 | 0.22% |
| 2024-06-11 | 13.52 | 13.68 | 13.31 | 13.62 | 13.14 | qfq | 4,149,934 | 56,110,011 | 0.74% |
| 2024-06-07 | 13.53 | 13.72 | 13.39 | 13.52 | 13.05 | qfq | 3,814,100 | 51,670,648 | 0.22% |
| 2024-06-06 | 13.89 | 13.99 | 13.46 | 13.49 | 13.02 | qfq | 5,232,520 | 71,305,767 | -2.53% |
| 2024-06-05 | 14.04 | 14.13 | 13.83 | 13.84 | 13.35 | qfq | 3,304,200 | 46,146,140 | -1.42% |
| 2024-06-04 | 13.72 | 14.04 | 13.71 | 14.04 | 13.55 | qfq | 3,862,802 | 53,660,041 | 1.74% |
| 2024-06-03 | 14.12 | 14.12 | 13.74 | 13.80 | 13.32 | qfq | 5,457,230 | 75,759,260 | -2.34% |
| 2024-05-31 | 14.20 | 14.34 | 14.11 | 14.13 | 13.63 | qfq | 4,133,458 | 58,758,079 | 0.14% |
| 2024-05-30 | 14.03 | 14.30 | 13.95 | 14.11 | 13.62 | qfq | 3,985,000 | 56,375,083 | 0.00% |
| 2024-05-29 | 13.96 | 14.23 | 13.96 | 14.11 | 13.62 | qfq | 3,608,431 | 50,976,847 | 0.79% |
| 2024-05-28 | 14.20 | 14.27 | 13.98 | 14.00 | 13.51 | qfq | 4,705,435 | 66,255,509 | -2.10% |
| 2024-05-27 | 14.28 | 14.39 | 13.90 | 14.30 | 13.80 | qfq | 6,115,500 | 86,300,747 | 0.14% |
| 2024-05-24 | 14.44 | 14.65 | 14.25 | 14.28 | 13.78 | qfq | 6,193,600 | 89,223,627 | -1.18% |
| 2024-05-23 | 15.01 | 15.09 | 14.33 | 14.45 | 13.94 | qfq | 11,571,100 | 169,699,019 | -4.24% |
| 2024-05-22 | 15.40 | 15.51 | 15.07 | 15.09 | 14.56 | qfq | 8,208,339 | 124,788,044 | -2.08% |
| 2024-05-21 | 15.52 | 15.75 | 15.20 | 15.41 | 14.87 | qfq | 8,554,200 | 131,974,115 | -0.58% |
| 2024-05-20 | 15.28 | 15.75 | 15.17 | 15.50 | 14.96 | qfq | 11,184,121 | 173,247,622 | 1.37% |
| 2024-05-17 | 15.33 | 15.46 | 14.97 | 15.29 | 14.75 | qfq | 12,011,596 | 182,440,347 | -0.26% |
| 2024-05-16 | 15.40 | 15.67 | 15.28 | 15.33 | 14.79 | qfq | 9,938,134 | 153,726,733 | -0.84% |
| 2024-05-15 | 15.40 | 15.58 | 15.25 | 15.46 | 14.92 | qfq | 10,907,698 | 168,227,039 | -1.53% |
| 2024-05-14 | 15.97 | 16.24 | 15.64 | 15.70 | 15.15 | qfq | 17,420,314 | 276,647,957 | -3.33% |
| 2024-05-13 | 16.70 | 17.19 | 15.93 | 16.24 | 15.67 | qfq | 25,729,656 | 423,592,901 | -4.81% |
| 2024-05-10 | 17.21 | 18.08 | 16.76 | 17.06 | 16.46 | qfq | 31,690,634 | 552,870,203 | 0.53% |
| 2024-05-09 | 16.64 | 17.56 | 16.60 | 16.97 | 16.38 | qfq | 29,285,434 | 497,425,392 | -2.75% |
| 2024-05-08 | 15.75 | 18.08 | 15.61 | 17.45 | 16.84 | qfq | 41,677,616 | 704,873,011 | 9.47% |
| 2024-05-07 | 15.74 | 16.20 | 15.48 | 15.94 | 15.38 | qfq | 23,905,862 | 378,726,874 | 6.69% |
| 2024-05-06 | 15.08 | 15.85 | 14.80 | 14.94 | 14.42 | qfq | 15,189,009 | 230,181,358 | -0.27% |
| 2024-04-30 | 13.96 | 15.48 | 13.86 | 14.98 | 14.45 | qfq | 18,473,017 | 273,101,916 | 6.70% |
| 2024-04-29 | 13.45 | 14.07 | 13.31 | 14.04 | 13.55 | qfq | 7,714,467 | 106,462,986 | 2.11% |
| 2024-04-26 | 13.30 | 13.78 | 13.25 | 13.75 | 13.27 | qfq | 6,872,403 | 93,268,988 | 3.00% |
| 2024-04-25 | 13.50 | 13.53 | 12.99 | 13.35 | 12.88 | qfq | 8,900,648 | 118,053,246 | -4.16% |
| 2024-04-24 | 13.83 | 13.98 | 13.46 | 13.93 | 13.44 | qfq | 4,898,800 | 67,330,874 | 0.87% |
| 2024-04-23 | 13.55 | 14.05 | 13.50 | 13.81 | 13.33 | qfq | 5,162,820 | 70,974,384 | 2.07% |
| 2024-04-22 | 13.41 | 13.78 | 13.36 | 13.53 | 13.06 | qfq | 4,185,400 | 56,919,770 | 0.89% |
| 2024-04-19 | 13.52 | 13.66 | 13.34 | 13.41 | 12.94 | qfq | 3,768,900 | 50,642,245 | -1.83% |
| 2024-04-18 | 13.69 | 13.86 | 13.50 | 13.66 | 13.18 | qfq | 5,062,781 | 69,414,543 | -0.29% |
| 2024-04-17 | 13.38 | 13.78 | 13.32 | 13.70 | 13.22 | qfq | 4,583,900 | 62,316,488 | 4.10% |
| 2024-04-16 | 13.50 | 13.68 | 13.15 | 13.16 | 12.70 | qfq | 5,886,411 | 78,869,293 | -4.01% |
| 2024-04-15 | 13.65 | 13.99 | 13.50 | 13.71 | 13.23 | qfq | 5,253,753 | 72,263,134 | 0.44% |
| 2024-04-12 | 13.85 | 14.00 | 13.56 | 13.65 | 13.17 | qfq | 4,609,941 | 63,363,377 | -1.52% |
| 2024-04-11 | 13.99 | 14.23 | 13.85 | 13.86 | 13.37 | qfq | 4,427,300 | 61,976,015 | -1.70% |
| 2024-04-10 | 14.43 | 14.52 | 14.04 | 14.10 | 13.61 | qfq | 3,862,842 | 54,817,133 | -2.35% |
| 2024-04-09 | 14.06 | 14.45 | 14.06 | 14.44 | 13.93 | qfq | 4,929,649 | 70,418,508 | 2.78% |
| 2024-04-08 | 14.64 | 14.65 | 14.03 | 14.05 | 13.56 | qfq | 5,697,029 | 81,301,725 | -4.62% |
| 2024-04-03 | 14.80 | 14.95 | 14.62 | 14.73 | 14.21 | qfq | 3,148,900 | 46,446,033 | -0.41% |
| 2024-04-02 | 14.90 | 14.92 | 14.61 | 14.79 | 14.27 | qfq | 3,393,730 | 50,008,243 | -0.80% |
| 2024-04-01 | 14.47 | 14.95 | 14.47 | 14.91 | 14.39 | qfq | 4,873,971 | 71,695,308 | 2.83% |
| 2024-03-29 | 14.40 | 14.55 | 14.29 | 14.50 | 13.99 | qfq | 3,862,174 | 55,605,943 | 0.00% |
| 2024-03-28 | 14.42 | 14.67 | 14.32 | 14.50 | 13.99 | qfq | 4,945,719 | 71,640,306 | 0.76% |
| 2024-03-27 | 14.70 | 14.84 | 14.39 | 14.39 | 13.89 | qfq | 4,416,573 | 64,528,835 | -2.44% |
| 2024-03-26 | 14.70 | 14.93 | 14.53 | 14.75 | 14.23 | qfq | 5,567,013 | 81,620,046 | -0.34% |
| 2024-03-25 | 15.50 | 15.53 | 14.77 | 14.80 | 14.28 | qfq | 7,675,168 | 115,821,712 | -4.39% |
| 2024-03-22 | 15.85 | 16.03 | 15.40 | 15.48 | 14.94 | qfq | 6,694,153 | 104,369,294 | -3.01% |
| 2024-03-21 | 16.20 | 16.25 | 15.85 | 15.96 | 15.40 | qfq | 5,629,500 | 89,903,718 | -1.18% |
| 2024-03-20 | 15.90 | 16.34 | 15.81 | 16.15 | 15.58 | qfq | 7,447,800 | 119,898,027 | 1.00% |
| 2024-03-19 | 16.26 | 16.26 | 15.94 | 15.99 | 15.43 | qfq | 6,351,041 | 101,992,634 | -1.78% |
| 2024-03-18 | 15.95 | 16.28 | 15.73 | 16.28 | 15.71 | qfq | 9,182,436 | 147,497,149 | 1.81% |
| 2024-03-15 | 16.17 | 16.25 | 15.70 | 15.99 | 15.43 | qfq | 9,171,400 | 146,138,132 | -0.81% |
| 2024-03-14 | 15.68 | 16.45 | 15.68 | 16.12 | 15.55 | qfq | 19,445,818 | 313,453,591 | 4.81% |
| 2024-03-13 | 15.50 | 15.54 | 15.20 | 15.38 | 14.84 | qfq | 5,257,400 | 80,725,621 | -0.90% |
| 2024-03-12 | 15.21 | 15.63 | 15.21 | 15.52 | 14.98 | qfq | 6,818,922 | 105,522,758 | 1.84% |
| 2024-03-11 | 14.89 | 15.24 | 14.81 | 15.24 | 14.71 | qfq | 4,567,349 | 68,837,920 | 2.01% |
| 2024-03-08 | 15.06 | 15.18 | 14.70 | 14.94 | 14.42 | qfq | 5,343,919 | 79,744,543 | -0.60% |
| 2024-03-07 | 15.34 | 15.44 | 15.03 | 15.03 | 14.50 | qfq | 4,097,105 | 62,382,793 | -2.02% |
| 2024-03-06 | 15.35 | 15.56 | 15.16 | 15.34 | 14.80 | qfq | 4,290,107 | 65,823,335 | -0.65% |
| 2024-03-05 | 15.63 | 15.65 | 15.30 | 15.44 | 14.90 | qfq | 5,974,551 | 92,239,035 | -1.66% |
| 2024-03-04 | 15.90 | 16.20 | 15.60 | 15.70 | 15.15 | qfq | 8,510,270 | 134,212,425 | -1.20% |
| 2024-03-01 | 15.90 | 16.05 | 15.68 | 15.89 | 15.33 | qfq | 7,867,011 | 124,684,690 | -1.00% |
| 2024-02-29 | 15.50 | 16.06 | 15.45 | 16.05 | 15.49 | qfq | 9,650,443 | 152,244,161 | 2.10% |
| 2024-02-28 | 15.88 | 16.54 | 15.48 | 15.72 | 15.17 | qfq | 15,385,119 | 247,315,887 | -1.57% |
| 2024-02-27 | 15.57 | 15.98 | 15.45 | 15.97 | 15.41 | qfq | 6,526,056 | 102,340,933 | 1.65% |
| 2024-02-26 | 15.38 | 15.83 | 15.30 | 15.71 | 15.16 | qfq | 8,095,637 | 126,350,577 | 2.61% |
| 2024-02-23 | 15.23 | 15.31 | 14.93 | 15.31 | 14.77 | qfq | 5,396,954 | 81,718,184 | 0.46% |
| 2024-02-22 | 15.17 | 15.27 | 15.04 | 15.24 | 14.71 | qfq | 4,934,653 | 74,871,493 | 0.07% |
| 2024-02-21 | 15.01 | 15.68 | 14.89 | 15.23 | 14.70 | qfq | 7,342,549 | 112,436,711 | 0.73% |
| 2024-02-20 | 15.08 | 15.26 | 14.88 | 15.12 | 14.59 | qfq | 5,076,596 | 76,624,091 | -0.13% |
| 2024-02-19 | 15.81 | 15.81 | 14.85 | 15.14 | 14.61 | qfq | 9,771,415 | 148,665,111 | -2.32% |
| 2024-02-08 | 15.00 | 16.17 | 15.00 | 15.50 | 14.96 | qfq | 12,137,555 | 190,627,240 | 2.85% |
| 2024-02-07 | 14.33 | 15.36 | 14.23 | 15.07 | 14.54 | qfq | 10,948,097 | 164,739,870 | 6.13% |
| 2024-02-06 | 12.60 | 14.27 | 12.50 | 14.20 | 13.70 | qfq | 10,782,437 | 146,855,039 | 11.11% |
| 2024-02-05 | 13.00 | 13.49 | 11.70 | 12.78 | 12.33 | qfq | 10,650,403 | 133,604,563 | -2.52% |
| 2024-02-02 | 13.70 | 13.97 | 12.68 | 13.11 | 12.65 | qfq | 6,451,372 | 86,017,419 | -4.65% |
| 2024-02-01 | 13.58 | 14.06 | 13.42 | 13.75 | 13.27 | qfq | 4,179,680 | 57,384,857 | 0.51% |
| 2024-01-31 | 14.25 | 14.27 | 13.66 | 13.68 | 13.20 | qfq | 4,545,565 | 63,313,051 | -4.00% |
| 2024-01-30 | 14.47 | 14.79 | 14.25 | 14.25 | 13.75 | qfq | 3,909,812 | 56,776,950 | -2.06% |
| 2024-01-29 | 14.92 | 15.11 | 14.49 | 14.55 | 14.04 | qfq | 4,540,980 | 67,060,811 | -2.02% |
| 2024-01-26 | 15.58 | 15.68 | 14.74 | 14.85 | 14.33 | qfq | 7,741,438 | 117,321,428 | -4.75% |
| 2024-01-25 | 15.16 | 15.64 | 15.06 | 15.59 | 15.04 | qfq | 4,758,967 | 73,617,300 | 2.90% |
| 2024-01-24 | 15.18 | 15.29 | 14.60 | 15.15 | 14.62 | qfq | 3,774,078 | 56,458,613 | 0.53% |
| 2024-01-23 | 14.72 | 15.08 | 14.60 | 15.07 | 14.54 | qfq | 4,519,272 | 67,265,027 | 2.03% |
| 2024-01-22 | 15.75 | 15.76 | 14.70 | 14.77 | 14.25 | qfq | 4,665,003 | 70,902,770 | -6.46% |
| 2024-01-19 | 15.80 | 16.01 | 15.55 | 15.79 | 15.24 | qfq | 4,242,730 | 66,878,624 | 0.06% |
| 2024-01-18 | 15.78 | 15.83 | 15.27 | 15.78 | 15.23 | qfq | 6,378,625 | 99,003,903 | -0.32% |
| 2024-01-17 | 16.29 | 16.35 | 15.83 | 15.83 | 15.28 | qfq | 3,075,101 | 49,492,254 | -2.76% |
| 2024-01-16 | 16.61 | 16.66 | 16.00 | 16.28 | 15.71 | qfq | 3,853,200 | 62,775,229 | -1.75% |
| 2024-01-15 | 16.69 | 16.85 | 16.51 | 16.57 | 15.99 | qfq | 2,463,895 | 40,970,880 | -0.84% |
| 2024-01-12 | 16.93 | 16.98 | 16.71 | 16.71 | 16.12 | qfq | 2,476,800 | 41,767,644 | -1.30% |
| 2024-01-11 | 16.67 | 17.05 | 16.65 | 16.93 | 16.34 | qfq | 3,075,300 | 51,848,213 | 1.93% |
| 2024-01-10 | 16.77 | 16.91 | 16.40 | 16.61 | 16.03 | qfq | 2,708,500 | 45,133,644 | -0.42% |
| 2024-01-09 | 16.74 | 17.08 | 16.62 | 16.68 | 16.10 | qfq | 2,795,500 | 46,900,373 | -0.12% |
| 2024-01-08 | 17.20 | 17.29 | 16.70 | 16.70 | 16.11 | qfq | 4,084,784 | 69,109,307 | -3.19% |
| 2024-01-05 | 17.60 | 17.73 | 17.17 | 17.25 | 16.65 | qfq | 3,375,800 | 58,702,922 | -2.32% |
| 2024-01-04 | 17.75 | 17.85 | 17.53 | 17.66 | 17.04 | qfq | 2,486,603 | 43,915,436 | -0.51% |
| 2024-01-03 | 17.80 | 18.07 | 17.65 | 17.75 | 17.13 | qfq | 2,543,200 | 45,357,479 | -0.73% |
| 2024-01-02 | 17.95 | 18.07 | 17.78 | 17.88 | 17.25 | qfq | 2,667,371 | 47,837,280 | -0.61% |
| 2023-12-29 | 17.76 | 18.08 | 17.76 | 17.99 | 17.36 | qfq | 2,967,100 | 53,326,035 | 0.73% |
| 2023-12-28 | 17.29 | 18.04 | 17.25 | 17.86 | 17.23 | qfq | 6,005,902 | 106,460,483 | 3.42% |
| 2023-12-27 | 17.28 | 17.34 | 17.08 | 17.27 | 16.66 | qfq | 2,283,592 | 39,322,656 | 0.17% |
| 2023-12-26 | 17.35 | 17.36 | 17.01 | 17.24 | 16.64 | qfq | 3,040,500 | 52,208,112 | -0.58% |
| 2023-12-25 | 17.12 | 17.37 | 17.06 | 17.34 | 16.73 | qfq | 1,960,420 | 33,755,464 | 1.40% |
| 2023-12-22 | 17.46 | 17.46 | 17.08 | 17.10 | 16.50 | qfq | 3,939,200 | 67,833,395 | -2.06% |
| 2023-12-21 | 17.35 | 17.53 | 17.12 | 17.46 | 16.85 | qfq | 2,934,171 | 50,884,010 | 0.58% |
| 2023-12-20 | 17.71 | 17.87 | 17.35 | 17.36 | 16.75 | qfq | 2,996,307 | 52,627,375 | -1.98% |
| 2023-12-19 | 17.80 | 17.95 | 17.30 | 17.71 | 17.09 | qfq | 4,429,559 | 78,040,515 | -1.01% |
| 2023-12-18 | 18.26 | 18.43 | 17.85 | 17.89 | 17.26 | qfq | 3,655,339 | 66,046,419 | -2.03% |
| 2023-12-15 | 18.48 | 18.69 | 18.25 | 18.26 | 17.62 | qfq | 4,720,476 | 87,075,311 | -1.19% |
| 2023-12-14 | 18.40 | 18.74 | 18.36 | 18.48 | 17.83 | qfq | 3,322,190 | 61,657,472 | 0.43% |
| 2023-12-13 | 18.50 | 18.81 | 18.39 | 18.40 | 17.76 | qfq | 4,119,317 | 76,476,386 | -0.70% |
| 2023-12-12 | 18.67 | 18.79 | 18.42 | 18.53 | 17.88 | qfq | 3,740,990 | 69,320,633 | -1.28% |
| 2023-12-11 | 18.62 | 18.82 | 18.28 | 18.77 | 18.11 | qfq | 5,948,075 | 110,079,182 | 0.37% |
| 2023-12-08 | 18.10 | 19.06 | 17.96 | 18.70 | 18.04 | qfq | 9,957,697 | 185,257,574 | 3.43% |
| 2023-12-07 | 18.10 | 18.13 | 17.84 | 18.08 | 17.45 | qfq | 3,664,515 | 65,936,523 | -0.06% |
| 2023-12-06 | 18.13 | 18.39 | 18.02 | 18.09 | 17.46 | qfq | 3,964,341 | 72,040,588 | -0.66% |
| 2023-12-05 | 18.32 | 18.46 | 18.17 | 18.21 | 17.57 | qfq | 4,174,641 | 76,439,232 | -0.65% |
| 2023-12-04 | 18.68 | 18.71 | 18.16 | 18.33 | 17.69 | qfq | 4,496,894 | 82,556,956 | -1.87% |
| 2023-12-01 | 18.75 | 18.83 | 18.45 | 18.68 | 18.03 | qfq | 3,178,810 | 59,167,167 | -0.27% |
| 2023-11-30 | 18.73 | 18.90 | 18.53 | 18.73 | 18.07 | qfq | 3,614,547 | 67,659,674 | 0.32% |
| 2023-11-29 | 18.94 | 18.98 | 18.63 | 18.67 | 18.02 | qfq | 2,542,327 | 47,772,299 | -1.48% |
| 2023-11-28 | 18.50 | 19.03 | 18.30 | 18.95 | 18.29 | qfq | 4,413,305 | 82,865,619 | 2.32% |
| 2023-11-27 | 18.88 | 18.89 | 18.44 | 18.52 | 17.87 | qfq | 4,401,343 | 81,685,616 | -1.91% |
| 2023-11-24 | 19.11 | 19.18 | 18.77 | 18.88 | 18.22 | qfq | 4,710,000 | 88,966,538 | -1.31% |
| 2023-11-23 | 18.96 | 19.15 | 18.90 | 19.13 | 18.46 | qfq | 4,285,500 | 81,596,725 | 0.90% |
| 2023-11-22 | 19.28 | 19.35 | 18.91 | 18.96 | 18.30 | qfq | 4,976,503 | 95,064,838 | -2.07% |
| 2023-11-21 | 19.38 | 19.81 | 19.26 | 19.36 | 18.68 | qfq | 7,850,651 | 152,953,990 | -0.26% |
| 2023-11-20 | 19.33 | 19.57 | 19.13 | 19.41 | 18.73 | qfq | 6,452,800 | 124,995,069 | 0.99% |
| 2023-11-17 | 18.91 | 19.28 | 18.90 | 19.22 | 18.55 | qfq | 5,016,378 | 95,895,060 | 1.10% |
| 2023-11-16 | 19.37 | 19.37 | 18.97 | 19.01 | 18.34 | qfq | 5,610,942 | 107,172,131 | -1.81% |
| 2023-11-15 | 19.45 | 19.58 | 19.23 | 19.36 | 18.68 | qfq | 5,537,003 | 107,219,888 | 0.52% |
| 2023-11-14 | 19.32 | 19.46 | 19.11 | 19.26 | 18.58 | qfq | 5,929,100 | 114,069,892 | -0.21% |
| 2023-11-13 | 19.46 | 19.70 | 19.18 | 19.30 | 18.62 | qfq | 6,587,253 | 127,171,287 | -0.97% |
| 2023-11-10 | 19.36 | 19.70 | 19.22 | 19.49 | 18.81 | qfq | 5,663,962 | 110,440,885 | -0.56% |
| 2023-11-09 | 19.77 | 20.20 | 19.47 | 19.60 | 18.91 | qfq | 8,812,200 | 173,893,884 | -1.16% |
| 2023-11-08 | 19.94 | 20.19 | 19.65 | 19.83 | 19.13 | qfq | 11,944,761 | 237,360,245 | -0.20% |
| 2023-11-07 | 19.49 | 20.04 | 19.35 | 19.87 | 19.17 | qfq | 12,161,990 | 241,182,080 | 2.32% |
| 2023-11-06 | 19.07 | 19.63 | 19.01 | 19.42 | 18.74 | qfq | 8,768,973 | 170,151,255 | 2.43% |
| 2023-11-03 | 18.83 | 19.10 | 18.60 | 18.96 | 18.30 | qfq | 7,316,962 | 138,477,875 | 1.61% |
| 2023-11-02 | 18.67 | 18.93 | 18.60 | 18.66 | 18.01 | qfq | 6,378,363 | 119,603,010 | -0.43% |
| 2023-11-01 | 18.94 | 19.03 | 18.58 | 18.74 | 18.08 | qfq | 6,399,932 | 119,968,885 | -1.21% |
| 2023-10-31 | 18.79 | 19.12 | 18.61 | 18.97 | 18.31 | qfq | 10,126,636 | 191,368,371 | 0.85% |
| 2023-10-30 | 18.10 | 18.91 | 18.03 | 18.81 | 18.15 | qfq | 10,266,976 | 191,235,680 | 2.79% |
| 2023-10-27 | 17.90 | 18.36 | 17.45 | 18.30 | 17.66 | qfq | 10,733,950 | 192,058,162 | 0.83% |
| 2023-10-26 | 17.58 | 18.27 | 17.45 | 18.15 | 17.51 | qfq | 6,784,721 | 121,660,076 | 2.48% |
| 2023-10-25 | 17.60 | 18.55 | 17.60 | 17.71 | 17.09 | qfq | 7,386,233 | 132,936,787 | 1.84% |
| 2023-10-24 | 17.24 | 17.55 | 17.12 | 17.39 | 16.78 | qfq | 3,800,516 | 65,971,122 | 1.58% |
| 2023-10-23 | 17.61 | 17.68 | 17.02 | 17.12 | 16.52 | qfq | 4,213,936 | 72,729,189 | -3.06% |
| 2023-10-20 | 17.96 | 18.05 | 17.62 | 17.66 | 17.04 | qfq | 3,919,521 | 69,734,457 | -1.67% |
| 2023-10-19 | 18.00 | 18.24 | 17.71 | 17.96 | 17.33 | qfq | 4,776,460 | 86,102,482 | -0.66% |
| 2023-10-18 | 18.70 | 18.79 | 18.05 | 18.08 | 17.45 | qfq | 6,531,636 | 119,082,063 | -3.83% |
| 2023-10-17 | 19.07 | 19.33 | 18.65 | 18.80 | 18.14 | qfq | 4,528,531 | 85,315,107 | -0.90% |
| 2023-10-16 | 19.64 | 19.75 | 18.86 | 18.97 | 18.31 | qfq | 8,074,064 | 154,526,272 | -2.92% |
| 2023-10-13 | 19.12 | 19.80 | 19.00 | 19.54 | 18.86 | qfq | 8,317,511 | 161,952,161 | 1.61% |
| 2023-10-12 | 19.09 | 19.45 | 18.96 | 19.23 | 18.56 | qfq | 5,093,388 | 97,671,263 | 0.94% |
| 2023-10-11 | 18.62 | 19.48 | 18.61 | 19.05 | 18.38 | qfq | 8,866,699 | 169,727,476 | 2.97% |
| 2023-10-10 | 19.04 | 19.06 | 18.50 | 18.50 | 17.85 | qfq | 4,885,557 | 91,228,930 | -2.53% |
| 2023-10-09 | 19.10 | 19.10 | 18.61 | 18.98 | 18.31 | qfq | 4,483,220 | 84,678,064 | 0.05% |
| 2023-09-28 | 19.45 | 19.58 | 18.88 | 18.97 | 18.31 | qfq | 8,026,316 | 153,175,854 | -2.62% |
| 2023-09-27 | 18.98 | 19.57 | 18.98 | 19.48 | 18.80 | qfq | 7,497,042 | 145,323,049 | 2.53% |
| 2023-09-26 | 18.88 | 19.44 | 18.77 | 19.00 | 18.33 | qfq | 6,561,657 | 125,691,991 | 0.53% |
| 2023-09-25 | 18.80 | 18.99 | 18.57 | 18.90 | 18.24 | qfq | 3,181,274 | 59,922,180 | 0.48% |
| 2023-09-22 | 18.26 | 18.84 | 18.21 | 18.81 | 18.15 | qfq | 3,752,349 | 69,572,099 | 2.28% |
| 2023-09-21 | 18.50 | 18.70 | 18.34 | 18.39 | 17.75 | qfq | 3,562,600 | 65,664,551 | -1.18% |
| 2023-09-20 | 18.77 | 18.97 | 18.61 | 18.61 | 17.96 | qfq | 2,674,700 | 50,094,481 | -0.96% |
| 2023-09-19 | 19.00 | 19.25 | 18.69 | 18.79 | 18.13 | qfq | 4,323,330 | 81,683,956 | -1.36% |
| 2023-09-18 | 18.68 | 19.13 | 18.58 | 19.05 | 18.38 | qfq | 4,507,823 | 85,355,612 | 1.49% |
| 2023-09-15 | 18.51 | 19.22 | 18.36 | 18.77 | 18.11 | qfq | 7,387,516 | 138,868,683 | 2.18% |
| 2023-09-14 | 18.59 | 18.71 | 18.26 | 18.37 | 17.73 | qfq | 3,827,258 | 70,508,662 | -1.02% |
| 2023-09-13 | 18.98 | 19.01 | 18.41 | 18.56 | 17.91 | qfq | 3,842,198 | 71,598,295 | -1.64% |
| 2023-09-12 | 18.98 | 19.12 | 18.74 | 18.87 | 18.21 | qfq | 3,927,423 | 74,239,356 | -0.42% |
| 2023-09-11 | 18.21 | 19.07 | 18.18 | 18.95 | 18.29 | qfq | 7,502,865 | 141,186,572 | 3.89% |
| 2023-09-08 | 18.30 | 18.41 | 18.05 | 18.24 | 17.60 | qfq | 4,454,080 | 81,043,655 | -0.76% |
| 2023-09-07 | 19.33 | 19.34 | 18.30 | 18.38 | 17.74 | qfq | 9,170,565 | 171,356,489 | -5.21% |
| 2023-09-06 | 19.29 | 19.40 | 19.06 | 19.39 | 18.71 | qfq | 3,209,754 | 61,729,021 | 0.26% |
| 2023-09-05 | 19.55 | 19.66 | 19.29 | 19.34 | 18.66 | qfq | 4,635,262 | 89,965,130 | -1.28% |
| 2023-09-04 | 19.67 | 19.85 | 19.52 | 19.59 | 18.90 | qfq | 5,203,423 | 102,069,540 | -0.20% |
| 2023-09-01 | 19.80 | 19.99 | 19.51 | 19.63 | 18.94 | qfq | 2,901,276 | 57,042,829 | -0.30% |
| 2023-08-31 | 20.13 | 20.25 | 19.65 | 19.69 | 19.00 | qfq | 4,849,440 | 96,249,155 | -2.67% |
| 2023-08-30 | 20.34 | 20.83 | 20.21 | 20.23 | 19.52 | qfq | 4,875,439 | 99,651,123 | -0.93% |
| 2023-08-29 | 19.18 | 20.58 | 19.05 | 20.42 | 19.70 | qfq | 10,497,343 | 210,973,040 | 7.19% |
| 2023-08-28 | 20.99 | 21.00 | 19.01 | 19.05 | 18.38 | qfq | 7,655,507 | 152,929,201 | -2.61% |
| 2023-08-25 | 19.39 | 19.76 | 19.24 | 19.56 | 18.87 | qfq | 3,238,712 | 63,301,711 | 0.88% |
| 2023-08-24 | 19.35 | 19.71 | 19.08 | 19.39 | 18.71 | qfq | 2,984,274 | 57,828,592 | 0.41% |
| 2023-08-23 | 19.81 | 19.85 | 19.27 | 19.31 | 18.63 | qfq | 2,614,704 | 50,974,137 | -2.28% |
| 2023-08-22 | 20.02 | 20.24 | 19.20 | 19.76 | 19.07 | qfq | 5,258,444 | 103,386,528 | -1.20% |
| 2023-08-21 | 20.69 | 20.84 | 19.99 | 20.00 | 19.30 | qfq | 4,018,600 | 81,861,009 | -4.12% |
| 2023-08-18 | 21.12 | 21.42 | 20.80 | 20.86 | 20.13 | qfq | 3,242,427 | 68,252,110 | -1.60% |
| 2023-08-17 | 21.23 | 21.23 | 20.80 | 21.20 | 20.46 | qfq | 3,561,929 | 74,797,022 | -0.24% |
| 2023-08-16 | 20.71 | 22.20 | 20.70 | 21.25 | 20.51 | qfq | 7,782,798 | 168,042,361 | 2.02% |
| 2023-08-15 | 20.91 | 20.93 | 20.55 | 20.83 | 20.10 | qfq | 2,356,100 | 48,798,115 | 0.39% |
| 2023-08-14 | 21.20 | 21.30 | 20.38 | 20.75 | 20.02 | qfq | 3,654,700 | 75,728,644 | -2.17% |
| 2023-08-11 | 21.30 | 21.67 | 21.21 | 21.21 | 20.47 | qfq | 2,756,674 | 59,053,352 | -0.56% |
| 2023-08-10 | 21.50 | 21.60 | 21.22 | 21.33 | 20.58 | qfq | 2,196,407 | 46,896,907 | -1.07% |
| 2023-08-09 | 21.01 | 21.85 | 20.90 | 21.56 | 20.80 | qfq | 5,210,086 | 111,968,098 | 2.42% |
| 2023-08-08 | 21.00 | 21.18 | 20.84 | 21.05 | 20.31 | qfq | 2,146,214 | 45,106,501 | -0.09% |
| 2023-08-07 | 21.81 | 21.84 | 20.98 | 21.07 | 20.33 | qfq | 4,215,727 | 89,352,971 | -3.13% |
| 2023-08-04 | 21.99 | 22.28 | 21.62 | 21.75 | 20.99 | qfq | 3,481,500 | 76,304,746 | -0.64% |
| 2023-08-03 | 21.38 | 22.04 | 21.31 | 21.89 | 21.12 | qfq | 3,633,726 | 79,196,327 | 2.15% |
| 2023-08-02 | 21.80 | 21.81 | 21.37 | 21.43 | 20.68 | qfq | 2,738,196 | 58,983,962 | -1.52% |
| 2023-08-01 | 21.79 | 22.07 | 21.58 | 21.76 | 21.00 | qfq | 2,984,504 | 65,274,404 | -0.14% |
| 2023-07-31 | 21.82 | 22.07 | 21.71 | 21.79 | 21.03 | qfq | 3,605,635 | 79,000,503 | -0.14% |
| 2023-07-28 | 21.71 | 21.84 | 21.30 | 21.82 | 21.06 | qfq | 2,797,007 | 60,386,227 | 0.74% |
| 2023-07-27 | 21.95 | 21.98 | 21.60 | 21.66 | 20.90 | qfq | 2,136,000 | 46,414,161 | -1.05% |
| 2023-07-26 | 21.58 | 22.17 | 21.56 | 21.89 | 21.12 | qfq | 3,905,566 | 85,612,143 | 0.97% |
| 2023-07-25 | 21.48 | 21.73 | 21.38 | 21.68 | 20.92 | qfq | 2,934,931 | 63,280,262 | 1.40% |
| 2023-07-24 | 21.48 | 21.62 | 21.22 | 21.38 | 20.63 | qfq | 1,917,968 | 41,030,407 | -0.09% |
| 2023-07-21 | 21.21 | 21.73 | 21.14 | 21.40 | 20.65 | qfq | 2,779,966 | 59,669,572 | 1.09% |
| 2023-07-20 | 21.00 | 21.35 | 21.00 | 21.17 | 20.43 | qfq | 2,656,526 | 56,405,801 | 0.62% |
| 2023-07-19 | 21.12 | 21.30 | 20.85 | 21.04 | 20.30 | qfq | 3,002,021 | 63,046,308 | -0.75% |
| 2023-07-18 | 21.42 | 21.42 | 21.16 | 21.20 | 20.46 | qfq | 2,405,885 | 51,140,672 | -1.07% |