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
初灵信息300250.SZ
最近收盘价13.442026-07-17
最近交易日2026-07-17
成交量（股）7,262,543
成交额（元）100,340,076
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 13.99 | 14.29 | 13.31 | 13.44 | 13.44 | qfq | 7,262,543 | 100,340,076 | -4.68% |
| 2026-07-16 | 13.73 | 14.41 | 13.66 | 14.10 | 14.10 | qfq | 8,014,851 | 113,175,578 | 2.47% |
| 2026-07-15 | 13.50 | 13.98 | 13.50 | 13.76 | 13.76 | qfq | 5,497,951 | 75,854,157 | 1.55% |
| 2026-07-14 | 13.57 | 13.83 | 13.03 | 13.55 | 13.55 | qfq | 5,798,414 | 77,505,185 | -0.07% |
| 2026-07-13 | 14.48 | 14.49 | 13.51 | 13.56 | 13.56 | qfq | 6,258,100 | 86,597,703 | -6.42% |
| 2026-07-10 | 13.93 | 14.89 | 13.87 | 14.49 | 14.49 | qfq | 7,764,802 | 113,117,703 | 2.19% |
| 2026-07-09 | 13.96 | 14.31 | 13.67 | 14.18 | 14.18 | qfq | 6,528,400 | 91,350,042 | 0.07% |
| 2026-07-08 | 13.83 | 14.60 | 13.76 | 14.17 | 14.17 | qfq | 7,524,900 | 107,052,892 | 2.31% |
| 2026-07-07 | 14.33 | 14.55 | 13.80 | 13.85 | 13.85 | qfq | 4,139,000 | 58,261,288 | -3.95% |
| 2026-07-06 | 14.77 | 14.82 | 14.30 | 14.42 | 14.42 | qfq | 4,594,203 | 66,711,273 | -1.37% |
| 2026-07-03 | 14.77 | 14.85 | 14.41 | 14.62 | 14.62 | qfq | 5,637,700 | 82,517,025 | -0.14% |
| 2026-07-02 | 14.87 | 15.28 | 14.58 | 14.64 | 14.64 | qfq | 6,358,602 | 94,739,565 | -2.07% |
| 2026-07-01 | 14.59 | 15.25 | 14.50 | 14.95 | 14.95 | qfq | 7,863,700 | 117,191,822 | 2.54% |
| 2026-06-30 | 13.93 | 14.87 | 13.84 | 14.58 | 14.58 | qfq | 9,616,600 | 139,919,987 | 4.67% |
| 2026-06-29 | 13.90 | 14.14 | 13.60 | 13.93 | 13.93 | qfq | 5,401,500 | 74,883,347 | -0.36% |
| 2026-06-26 | 14.46 | 14.71 | 13.90 | 13.98 | 13.98 | qfq | 6,407,123 | 90,413,527 | -4.38% |
| 2026-06-25 | 15.03 | 15.18 | 14.51 | 14.62 | 14.62 | qfq | 5,502,014 | 80,953,223 | -2.79% |
| 2026-06-24 | 15.50 | 15.52 | 14.78 | 15.04 | 15.04 | qfq | 5,712,202 | 85,860,160 | -3.53% |
| 2026-06-23 | 15.51 | 15.95 | 15.39 | 15.59 | 15.59 | qfq | 5,189,200 | 81,162,252 | -0.95% |
| 2026-06-22 | 15.50 | 15.79 | 14.95 | 15.74 | 15.74 | qfq | 6,878,802 | 105,427,382 | 1.03% |
| 2026-06-18 | 15.27 | 15.82 | 15.21 | 15.58 | 15.58 | qfq | 4,042,800 | 63,036,949 | 0.78% |
| 2026-06-17 | 15.71 | 15.79 | 15.35 | 15.46 | 15.46 | qfq | 4,372,200 | 67,733,089 | -2.52% |
| 2026-06-16 | 15.99 | 16.02 | 15.48 | 15.86 | 15.86 | qfq | 4,429,400 | 69,718,830 | -0.13% |
| 2026-06-15 | 15.45 | 16.04 | 15.45 | 15.88 | 15.88 | qfq | 5,433,466 | 86,095,179 | 3.18% |
| 2026-06-12 | 15.38 | 15.68 | 15.12 | 15.39 | 15.39 | qfq | 5,390,504 | 83,302,930 | 1.32% |
| 2026-06-11 | 15.50 | 15.63 | 14.99 | 15.19 | 15.19 | qfq | 5,643,100 | 85,682,264 | -3.19% |
| 2026-06-10 | 15.86 | 16.15 | 15.41 | 15.69 | 15.69 | qfq | 4,583,600 | 71,997,545 | -2.24% |
| 2026-06-09 | 16.30 | 16.30 | 15.83 | 16.05 | 16.05 | qfq | 4,373,088 | 70,272,205 | 0.50% |
| 2026-06-08 | 16.00 | 16.63 | 15.74 | 15.97 | 15.97 | qfq | 5,442,888 | 87,876,247 | -2.02% |
| 2026-06-05 | 15.97 | 16.64 | 15.74 | 16.30 | 16.30 | qfq | 6,478,003 | 104,802,629 | -0.73% |
| 2026-06-04 | 16.42 | 16.64 | 16.31 | 16.42 | 16.42 | qfq | 3,539,000 | 58,173,212 | -1.32% |
| 2026-06-03 | 16.91 | 16.95 | 16.50 | 16.64 | 16.64 | qfq | 4,518,700 | 75,624,760 | -1.30% |
| 2026-06-02 | 17.05 | 17.37 | 16.42 | 16.86 | 16.86 | qfq | 4,548,100 | 76,042,149 | -1.29% |
| 2026-06-01 | 16.56 | 17.43 | 16.45 | 17.08 | 17.08 | qfq | 6,349,500 | 108,670,067 | 3.52% |
| 2026-05-29 | 17.38 | 17.46 | 16.41 | 16.50 | 16.50 | qfq | 5,596,402 | 94,009,702 | -4.84% |
| 2026-05-28 | 16.97 | 17.46 | 16.61 | 17.34 | 17.34 | qfq | 6,179,800 | 105,189,988 | 2.12% |
| 2026-05-27 | 17.79 | 17.79 | 16.91 | 16.98 | 16.98 | qfq | 6,798,900 | 116,741,662 | -4.77% |
| 2026-05-26 | 18.06 | 18.14 | 17.55 | 17.83 | 17.83 | qfq | 5,337,600 | 94,811,569 | -2.25% |
| 2026-05-25 | 18.61 | 18.88 | 18.06 | 18.24 | 18.24 | qfq | 5,475,757 | 100,289,153 | -1.94% |
| 2026-05-22 | 18.40 | 18.77 | 18.08 | 18.60 | 18.60 | qfq | 4,644,300 | 85,504,290 | 1.14% |
| 2026-05-21 | 19.45 | 19.65 | 18.38 | 18.39 | 18.39 | qfq | 8,310,696 | 157,952,106 | -5.45% |
| 2026-05-20 | 20.10 | 20.29 | 19.35 | 19.45 | 19.45 | qfq | 7,074,300 | 139,201,844 | -4.47% |
| 2026-05-19 | 19.68 | 20.99 | 19.51 | 20.36 | 20.36 | qfq | 9,096,371 | 184,684,327 | 3.30% |
| 2026-05-18 | 19.57 | 19.88 | 19.33 | 19.71 | 19.71 | qfq | 5,004,787 | 98,204,740 | 1.76% |
| 2026-05-15 | 19.67 | 20.06 | 19.32 | 19.37 | 19.37 | qfq | 5,875,471 | 115,471,110 | -1.48% |
| 2026-05-14 | 20.70 | 21.14 | 19.65 | 19.66 | 19.66 | qfq | 8,242,386 | 165,876,537 | -4.61% |
| 2026-05-13 | 20.20 | 20.88 | 19.92 | 20.61 | 20.61 | qfq | 6,956,996 | 142,615,174 | 2.28% |
| 2026-05-12 | 20.90 | 20.90 | 20.14 | 20.15 | 20.15 | qfq | 6,817,100 | 139,001,629 | -3.68% |
| 2026-05-11 | 21.16 | 21.47 | 20.84 | 20.92 | 20.92 | qfq | 10,016,360 | 210,734,754 | -1.74% |
| 2026-05-08 | 21.75 | 22.18 | 21.07 | 21.29 | 21.29 | qfq | 14,113,960 | 303,672,355 | 0.09% |
| 2026-05-07 | 20.32 | 21.38 | 20.04 | 21.27 | 21.27 | qfq | 13,192,960 | 273,102,897 | 4.68% |
| 2026-05-06 | 19.77 | 20.65 | 19.71 | 20.32 | 20.32 | qfq | 8,198,300 | 167,224,392 | 3.41% |
| 2026-04-30 | 19.56 | 19.95 | 19.50 | 19.65 | 19.65 | qfq | 7,180,319 | 141,578,642 | 0.00% |
| 2026-04-29 | 19.64 | 20.00 | 18.92 | 19.65 | 19.65 | qfq | 15,366,706 | 299,256,014 | -6.65% |
| 2026-04-28 | 21.89 | 21.89 | 20.96 | 21.05 | 21.05 | qfq | 8,848,704 | 187,590,158 | -3.93% |
| 2026-04-27 | 21.50 | 22.10 | 21.31 | 21.91 | 21.91 | qfq | 7,919,242 | 172,902,139 | 1.81% |
| 2026-04-24 | 21.87 | 21.87 | 21.09 | 21.52 | 21.52 | qfq | 7,225,005 | 154,932,472 | -1.60% |
| 2026-04-23 | 22.29 | 22.61 | 21.83 | 21.87 | 21.87 | qfq | 11,358,223 | 250,866,278 | -3.36% |
| 2026-04-22 | 21.38 | 23.10 | 21.28 | 22.63 | 22.63 | qfq | 16,943,223 | 379,007,799 | 5.60% |
| 2026-04-21 | 21.73 | 21.76 | 21.20 | 21.43 | 21.43 | qfq | 4,447,502 | 94,958,009 | -1.65% |
| 2026-04-20 | 21.63 | 21.97 | 21.61 | 21.79 | 21.79 | qfq | 4,676,622 | 102,046,941 | -0.32% |
| 2026-04-17 | 21.78 | 21.94 | 21.62 | 21.86 | 21.86 | qfq | 4,570,200 | 99,534,679 | -0.46% |
| 2026-04-16 | 21.50 | 21.98 | 21.42 | 21.96 | 21.96 | qfq | 6,466,200 | 140,859,695 | 2.76% |
| 2026-04-15 | 21.72 | 21.80 | 21.33 | 21.37 | 21.37 | qfq | 4,272,887 | 92,143,877 | -1.25% |
| 2026-04-14 | 21.69 | 21.82 | 21.38 | 21.64 | 21.64 | qfq | 4,395,500 | 94,966,155 | 0.89% |
| 2026-04-13 | 21.23 | 21.66 | 21.10 | 21.45 | 21.45 | qfq | 3,586,800 | 76,917,209 | 0.33% |
| 2026-04-10 | 21.36 | 21.66 | 21.35 | 21.38 | 21.38 | qfq | 4,171,400 | 89,700,115 | 0.61% |
| 2026-04-09 | 21.56 | 21.64 | 21.11 | 21.25 | 21.25 | qfq | 4,874,200 | 104,057,455 | -2.70% |
| 2026-04-08 | 20.82 | 21.88 | 20.67 | 21.84 | 21.84 | qfq | 7,722,399 | 165,544,879 | 7.37% |
| 2026-04-07 | 20.20 | 20.50 | 20.00 | 20.34 | 20.34 | qfq | 3,098,227 | 62,932,027 | 1.35% |
| 2026-04-03 | 20.68 | 20.73 | 20.00 | 20.07 | 20.07 | qfq | 4,133,100 | 83,518,154 | -2.34% |
| 2026-04-02 | 21.04 | 21.07 | 20.40 | 20.55 | 20.55 | qfq | 3,793,100 | 78,452,667 | -2.70% |
| 2026-04-01 | 21.15 | 21.33 | 20.92 | 21.12 | 21.12 | qfq | 3,559,000 | 75,134,274 | 1.54% |
| 2026-03-31 | 21.20 | 21.45 | 20.76 | 20.80 | 20.80 | qfq | 3,850,500 | 81,298,018 | -2.21% |
| 2026-03-30 | 20.72 | 21.31 | 20.49 | 21.27 | 21.27 | qfq | 4,312,900 | 90,593,833 | 1.24% |
| 2026-03-27 | 20.32 | 21.19 | 20.31 | 21.01 | 21.01 | qfq | 3,620,700 | 75,830,313 | 1.55% |
| 2026-03-26 | 21.27 | 21.42 | 20.60 | 20.69 | 20.69 | qfq | 3,998,400 | 83,766,299 | -2.91% |
| 2026-03-25 | 20.89 | 21.51 | 20.77 | 21.31 | 21.31 | qfq | 5,192,800 | 110,566,636 | 2.60% |
| 2026-03-24 | 20.50 | 20.80 | 20.02 | 20.77 | 20.77 | qfq | 5,888,300 | 120,105,551 | 3.85% |
| 2026-03-23 | 20.69 | 21.04 | 19.83 | 20.00 | 20.00 | qfq | 7,413,500 | 151,644,252 | -5.93% |
| 2026-03-20 | 22.35 | 22.44 | 21.22 | 21.26 | 21.26 | qfq | 6,931,900 | 150,160,789 | -4.36% |
| 2026-03-19 | 22.34 | 22.63 | 22.11 | 22.23 | 22.23 | qfq | 4,937,000 | 110,180,453 | -2.24% |
| 2026-03-18 | 21.94 | 22.79 | 21.70 | 22.74 | 22.74 | qfq | 7,590,497 | 169,570,023 | 4.55% |
| 2026-03-17 | 22.73 | 22.84 | 21.72 | 21.75 | 21.75 | qfq | 6,110,200 | 135,508,132 | -4.10% |
| 2026-03-16 | 22.31 | 22.68 | 22.22 | 22.68 | 22.68 | qfq | 4,709,100 | 105,705,857 | 1.30% |
| 2026-03-13 | 22.81 | 22.90 | 22.37 | 22.39 | 22.39 | qfq | 6,043,000 | 136,820,101 | -2.74% |
| 2026-03-12 | 23.48 | 23.68 | 23.00 | 23.02 | 23.02 | qfq | 6,568,300 | 152,469,970 | -2.54% |
| 2026-03-11 | 23.99 | 24.10 | 23.53 | 23.62 | 23.62 | qfq | 6,339,000 | 150,781,188 | -1.17% |
| 2026-03-10 | 24.04 | 24.48 | 23.63 | 23.90 | 23.90 | qfq | 8,113,999 | 194,279,810 | 0.29% |
| 2026-03-09 | 22.92 | 23.95 | 22.84 | 23.83 | 23.83 | qfq | 7,824,333 | 183,000,432 | 1.79% |
| 2026-03-06 | 23.08 | 23.45 | 22.95 | 23.41 | 23.41 | qfq | 4,964,000 | 115,649,097 | 1.30% |
| 2026-03-05 | 23.50 | 23.60 | 22.96 | 23.11 | 23.11 | qfq | 6,868,992 | 159,373,106 | 1.09% |
| 2026-03-04 | 22.50 | 23.24 | 22.31 | 22.86 | 22.86 | qfq | 6,899,097 | 158,110,172 | -0.78% |
| 2026-03-03 | 24.73 | 24.88 | 23.00 | 23.04 | 23.04 | qfq | 13,909,700 | 331,685,914 | -6.83% |
| 2026-03-02 | 25.50 | 25.79 | 24.52 | 24.73 | 24.73 | qfq | 15,442,800 | 384,307,852 | -6.08% |
| 2026-02-27 | 25.50 | 26.56 | 25.32 | 26.33 | 26.33 | qfq | 15,708,788 | 410,658,853 | 2.81% |
| 2026-02-26 | 25.84 | 26.03 | 25.45 | 25.61 | 25.61 | qfq | 11,512,100 | 296,570,636 | -0.89% |
| 2026-02-25 | 25.89 | 26.00 | 25.58 | 25.84 | 25.84 | qfq | 9,593,300 | 247,464,985 | -0.23% |
| 2026-02-24 | 26.20 | 26.30 | 25.30 | 25.90 | 25.90 | qfq | 10,646,000 | 274,205,621 | 0.08% |
| 2026-02-13 | 26.66 | 26.95 | 25.88 | 25.88 | 25.88 | qfq | 13,692,500 | 360,942,184 | -2.93% |
| 2026-02-12 | 26.80 | 27.16 | 26.42 | 26.66 | 26.66 | qfq | 19,074,076 | 509,952,303 | -1.30% |
| 2026-02-11 | 25.27 | 28.14 | 25.04 | 27.01 | 27.01 | qfq | 27,374,307 | 732,341,647 | 6.80% |
| 2026-02-10 | 25.08 | 25.59 | 24.88 | 25.29 | 25.29 | qfq | 10,452,665 | 263,890,637 | 0.96% |
| 2026-02-09 | 24.77 | 25.22 | 24.60 | 25.05 | 25.05 | qfq | 8,672,161 | 216,083,129 | 2.66% |
| 2026-02-06 | 24.33 | 24.76 | 24.30 | 24.40 | 24.40 | qfq | 6,057,100 | 148,550,656 | 0.33% |
| 2026-02-05 | 24.20 | 24.64 | 24.07 | 24.32 | 24.32 | qfq | 5,829,000 | 142,201,629 | -1.34% |
| 2026-02-04 | 25.44 | 25.44 | 24.24 | 24.65 | 24.65 | qfq | 13,250,588 | 327,201,591 | -3.97% |
| 2026-02-03 | 25.41 | 25.79 | 24.73 | 25.67 | 25.67 | qfq | 13,940,000 | 353,914,027 | 1.58% |
| 2026-02-02 | 26.44 | 26.50 | 25.20 | 25.27 | 25.27 | qfq | 17,032,900 | 439,823,843 | -4.39% |
| 2026-01-30 | 24.97 | 26.50 | 24.55 | 26.43 | 26.43 | qfq | 26,450,389 | 682,675,094 | 6.27% |
| 2026-01-29 | 24.40 | 25.50 | 23.71 | 24.87 | 24.87 | qfq | 14,401,865 | 359,653,682 | 0.89% |
| 2026-01-28 | 24.46 | 25.17 | 24.33 | 24.65 | 24.65 | qfq | 9,481,000 | 233,920,688 | 0.74% |
| 2026-01-27 | 24.24 | 24.72 | 23.61 | 24.47 | 24.47 | qfq | 9,523,385 | 229,053,511 | -0.57% |
| 2026-01-26 | 25.62 | 25.62 | 24.16 | 24.61 | 24.61 | qfq | 14,541,200 | 358,915,372 | -3.34% |
| 2026-01-23 | 24.98 | 25.50 | 24.65 | 25.46 | 25.46 | qfq | 12,564,392 | 318,181,178 | 2.00% |
| 2026-01-22 | 25.12 | 25.55 | 24.90 | 24.96 | 24.96 | qfq | 9,067,400 | 226,857,933 | -0.60% |
| 2026-01-21 | 25.00 | 25.39 | 24.61 | 25.11 | 25.11 | qfq | 10,905,400 | 272,701,724 | -0.52% |
| 2026-01-20 | 25.02 | 25.58 | 24.75 | 25.24 | 25.24 | qfq | 14,205,900 | 356,874,534 | 0.92% |
| 2026-01-19 | 24.51 | 25.24 | 24.51 | 25.01 | 25.01 | qfq | 17,245,705 | 430,371,046 | -4.43% |
| 2026-01-16 | 27.00 | 27.05 | 25.84 | 26.17 | 26.17 | qfq | 17,944,296 | 471,005,009 | -3.29% |
| 2026-01-15 | 28.00 | 28.00 | 26.49 | 27.06 | 27.06 | qfq | 22,902,092 | 619,135,329 | -3.80% |
| 2026-01-14 | 27.68 | 29.15 | 27.52 | 28.13 | 28.13 | qfq | 34,347,468 | 973,381,656 | 3.31% |
| 2026-01-13 | 29.64 | 30.83 | 27.12 | 27.23 | 27.23 | qfq | 34,298,619 | 975,177,720 | -5.58% |
| 2026-01-12 | 27.80 | 29.37 | 27.55 | 28.84 | 28.84 | qfq | 37,255,208 | 1,058,660,264 | 7.13% |
| 2026-01-09 | 25.49 | 27.26 | 25.28 | 26.92 | 26.92 | qfq | 32,333,500 | 855,861,629 | 5.16% |
| 2026-01-08 | 25.21 | 25.85 | 24.96 | 25.60 | 25.60 | qfq | 14,268,853 | 363,994,302 | 0.79% |
| 2026-01-07 | 26.00 | 26.04 | 25.31 | 25.40 | 25.40 | qfq | 16,494,392 | 422,787,879 | -2.23% |
| 2026-01-06 | 25.59 | 26.20 | 25.49 | 25.98 | 25.98 | qfq | 24,166,175 | 623,951,485 | 0.78% |
| 2026-01-05 | 24.94 | 25.78 | 24.70 | 25.78 | 25.78 | qfq | 28,999,060 | 738,990,261 | 7.28% |
| 2025-12-31 | 24.02 | 24.50 | 23.66 | 24.03 | 24.03 | qfq | 11,659,600 | 280,417,749 | -0.21% |
| 2025-12-30 | 24.08 | 24.46 | 24.01 | 24.08 | 24.08 | qfq | 10,794,800 | 260,995,824 | -0.70% |
| 2025-12-29 | 24.79 | 25.19 | 24.21 | 24.25 | 24.25 | qfq | 13,709,100 | 336,134,284 | -2.81% |
| 2025-12-26 | 24.75 | 25.46 | 24.43 | 24.95 | 24.95 | qfq | 17,784,537 | 444,701,618 | 0.81% |
| 2025-12-25 | 24.67 | 24.85 | 24.40 | 24.75 | 24.75 | qfq | 12,234,240 | 301,335,172 | 0.57% |
| 2025-12-24 | 24.16 | 24.65 | 24.03 | 24.61 | 24.61 | qfq | 13,007,065 | 318,333,163 | 1.78% |
| 2025-12-23 | 25.00 | 25.04 | 24.00 | 24.18 | 24.18 | qfq | 16,669,760 | 404,960,314 | -3.63% |
| 2025-12-22 | 24.31 | 25.45 | 24.31 | 25.09 | 25.09 | qfq | 16,566,174 | 416,354,775 | 2.70% |
| 2025-12-19 | 24.90 | 24.98 | 24.39 | 24.43 | 24.43 | qfq | 11,990,097 | 294,673,734 | -0.81% |
| 2025-12-18 | 25.00 | 25.25 | 24.61 | 24.63 | 24.63 | qfq | 14,421,900 | 359,388,234 | -3.41% |
| 2025-12-17 | 24.50 | 25.64 | 24.40 | 25.50 | 25.50 | qfq | 18,934,130 | 472,743,935 | 3.53% |
| 2025-12-16 | 24.83 | 25.47 | 24.28 | 24.63 | 24.63 | qfq | 18,449,500 | 458,527,878 | -1.79% |
| 2025-12-15 | 26.02 | 26.11 | 24.95 | 25.08 | 25.08 | qfq | 28,415,895 | 724,265,686 | -7.18% |
| 2025-12-12 | 29.15 | 29.17 | 26.62 | 27.02 | 27.02 | qfq | 40,393,857 | 1,103,815,467 | -9.18% |
| 2025-12-11 | 30.14 | 31.24 | 29.29 | 29.75 | 29.75 | qfq | 41,646,572 | 1,256,257,894 | -2.46% |
| 2025-12-10 | 28.69 | 31.36 | 28.50 | 30.50 | 30.50 | qfq | 55,884,063 | 1,687,647,444 | 4.88% |
| 2025-12-09 | 29.92 | 30.70 | 29.01 | 29.08 | 29.08 | qfq | 40,023,800 | 1,185,278,928 | -4.97% |
| 2025-12-08 | 29.09 | 31.35 | 28.50 | 30.60 | 30.60 | qfq | 61,060,060 | 1,844,606,833 | 3.52% |
| 2025-12-05 | 32.87 | 34.50 | 28.80 | 29.56 | 29.56 | qfq | 72,551,949 | 2,211,136,843 | -7.22% |
| 2025-12-04 | 27.58 | 31.86 | 27.51 | 31.86 | 31.86 | qfq | 55,548,583 | 1,646,557,507 | 20.00% |
| 2025-12-03 | 27.66 | 28.18 | 26.46 | 26.55 | 26.55 | qfq | 24,061,726 | 651,380,268 | -3.56% |
| 2025-12-02 | 27.80 | 28.00 | 27.14 | 27.53 | 27.53 | qfq | 16,420,981 | 451,994,982 | -1.54% |
| 2025-12-01 | 28.64 | 29.18 | 27.80 | 27.96 | 27.96 | qfq | 24,047,200 | 681,294,516 | -2.78% |
| 2025-11-28 | 28.50 | 29.60 | 27.90 | 28.76 | 28.76 | qfq | 28,318,875 | 808,817,386 | 2.31% |
| 2025-11-27 | 28.86 | 29.31 | 28.05 | 28.11 | 28.11 | qfq | 27,818,900 | 798,676,477 | -2.80% |
| 2025-11-26 | 30.05 | 30.27 | 28.85 | 28.92 | 28.92 | qfq | 31,969,500 | 933,851,153 | -3.76% |
| 2025-11-25 | 29.17 | 31.12 | 29.17 | 30.05 | 30.05 | qfq | 40,330,829 | 1,218,288,626 | 5.14% |
| 2025-11-24 | 30.00 | 30.00 | 27.10 | 28.58 | 28.58 | qfq | 45,759,741 | 1,282,746,933 | -3.61% |
| 2025-11-21 | 30.88 | 32.16 | 29.58 | 29.65 | 29.65 | qfq | 51,694,766 | 1,580,679,625 | -7.63% |
| 2025-11-20 | 30.10 | 33.70 | 28.38 | 32.10 | 32.10 | qfq | 67,264,305 | 2,089,276,046 | 7.72% |
| 2025-11-19 | 30.47 | 33.90 | 29.60 | 29.80 | 29.80 | qfq | 67,897,083 | 2,117,210,057 | 0.95% |
| 2025-11-18 | 26.59 | 31.00 | 26.00 | 29.52 | 29.52 | qfq | 60,944,094 | 1,759,798,166 | 10.64% |
| 2025-11-17 | 24.28 | 27.94 | 24.28 | 26.68 | 26.68 | qfq | 44,632,451 | 1,169,180,188 | 6.72% |
| 2025-11-14 | 24.20 | 26.93 | 24.00 | 25.00 | 25.00 | qfq | 42,499,551 | 1,076,824,609 | 7.76% |
| 2025-11-13 | 22.99 | 23.52 | 22.65 | 23.20 | 23.20 | qfq | 14,877,100 | 344,124,961 | 2.47% |
| 2025-11-12 | 23.08 | 23.16 | 22.43 | 22.64 | 22.64 | qfq | 13,280,499 | 302,025,183 | -2.54% |
| 2025-11-11 | 24.06 | 24.31 | 22.92 | 23.23 | 23.23 | qfq | 17,287,679 | 405,519,151 | -3.25% |
| 2025-11-10 | 23.55 | 24.31 | 23.55 | 24.01 | 24.01 | qfq | 12,573,188 | 302,076,775 | 0.50% |
| 2025-11-07 | 24.70 | 24.70 | 23.89 | 23.89 | 23.89 | qfq | 20,136,173 | 488,619,752 | -5.01% |
| 2025-11-06 | 24.94 | 25.58 | 24.17 | 25.15 | 25.15 | qfq | 24,526,821 | 608,432,051 | -0.08% |
| 2025-11-05 | 25.24 | 25.66 | 24.62 | 25.17 | 25.17 | qfq | 27,110,100 | 682,051,233 | -4.30% |
| 2025-11-04 | 27.31 | 27.58 | 25.94 | 26.30 | 26.30 | qfq | 36,082,452 | 957,762,147 | -6.67% |
| 2025-11-03 | 25.66 | 28.55 | 25.01 | 28.18 | 28.18 | qfq | 48,632,502 | 1,301,594,246 | 5.27% |
| 2025-10-31 | 27.90 | 29.44 | 25.86 | 26.77 | 26.77 | qfq | 61,996,104 | 1,735,668,792 | 0.64% |
| 2025-10-30 | 25.27 | 27.69 | 24.55 | 26.60 | 26.60 | qfq | 53,881,700 | 1,422,669,372 | 3.62% |
| 2025-10-29 | 24.93 | 25.95 | 24.54 | 25.67 | 25.67 | qfq | 33,789,958 | 850,416,168 | 1.02% |
| 2025-10-28 | 26.62 | 27.08 | 25.06 | 25.41 | 25.41 | qfq | 36,097,061 | 930,629,892 | -3.20% |
| 2025-10-27 | 26.32 | 27.29 | 25.70 | 26.25 | 26.25 | qfq | 40,367,446 | 1,058,061,666 | -0.34% |
| 2025-10-24 | 24.60 | 26.97 | 24.51 | 26.34 | 26.34 | qfq | 48,340,292 | 1,271,430,201 | 4.40% |
| 2025-10-23 | 24.15 | 25.85 | 23.70 | 25.23 | 25.23 | qfq | 43,400,494 | 1,080,956,369 | 2.52% |
| 2025-10-22 | 25.50 | 25.52 | 24.42 | 24.61 | 24.61 | qfq | 23,966,492 | 592,414,862 | -3.57% |
| 2025-10-21 | 25.70 | 25.80 | 24.68 | 25.52 | 25.52 | qfq | 39,021,300 | 988,003,809 | -1.77% |
| 2025-10-20 | 23.76 | 26.90 | 23.60 | 25.98 | 25.98 | qfq | 53,483,547 | 1,363,733,394 | 12.42% |
| 2025-10-17 | 23.92 | 24.58 | 23.00 | 23.11 | 23.11 | qfq | 32,411,992 | 771,314,925 | -3.39% |
| 2025-10-16 | 25.03 | 25.09 | 23.80 | 23.92 | 23.92 | qfq | 30,670,066 | 742,185,007 | -4.32% |
| 2025-10-15 | 25.49 | 25.93 | 24.70 | 25.00 | 25.00 | qfq | 37,271,700 | 939,332,899 | -3.59% |
| 2025-10-14 | 26.80 | 28.30 | 25.55 | 25.93 | 25.93 | qfq | 48,383,055 | 1,294,347,885 | -3.25% |
| 2025-10-13 | 25.81 | 29.48 | 25.81 | 26.80 | 26.80 | qfq | 59,539,130 | 1,636,886,732 | -4.32% |
| 2025-10-10 | 24.92 | 29.48 | 24.92 | 28.01 | 28.01 | qfq | 75,394,517 | 2,053,188,740 | 12.94% |
| 2025-10-09 | 27.43 | 27.59 | 24.60 | 24.80 | 24.80 | qfq | 56,055,092 | 1,425,388,954 | -8.82% |
| 2025-09-30 | 26.39 | 28.20 | 25.79 | 27.20 | 27.20 | qfq | 77,079,449 | 2,071,345,511 | 3.03% |
| 2025-09-29 | 23.38 | 26.40 | 23.25 | 26.40 | 26.40 | qfq | 56,093,184 | 1,419,535,744 | 20.00% |
| 2025-09-26 | 23.50 | 23.62 | 21.75 | 22.00 | 22.00 | qfq | 49,214,396 | 1,106,299,177 | -10.20% |
| 2025-09-25 | 26.01 | 26.30 | 24.26 | 24.50 | 24.50 | qfq | 59,945,519 | 1,487,633,793 | -8.41% |
| 2025-09-24 | 25.51 | 28.56 | 23.93 | 26.75 | 26.75 | qfq | 81,279,703 | 2,165,034,364 | 1.75% |
| 2025-09-23 | 24.10 | 26.29 | 23.37 | 26.29 | 26.29 | qfq | 85,744,088 | 2,138,086,669 | 19.99% |
| 2025-09-22 | 20.50 | 21.91 | 19.71 | 21.91 | 21.91 | qfq | 53,985,756 | 1,160,125,476 | 19.99% |
| 2025-09-19 | 18.49 | 19.09 | 17.77 | 18.26 | 18.26 | qfq | 20,386,717 | 373,908,060 | 2.47% |
| 2025-09-18 | 18.39 | 18.77 | 17.58 | 17.82 | 17.82 | qfq | 20,167,908 | 369,556,684 | -2.20% |
| 2025-09-17 | 17.83 | 18.27 | 17.55 | 18.22 | 18.22 | qfq | 12,776,000 | 229,283,448 | 2.13% |
| 2025-09-16 | 17.58 | 17.90 | 17.42 | 17.84 | 17.84 | qfq | 7,164,459 | 127,120,513 | 1.08% |
| 2025-09-15 | 17.53 | 17.74 | 17.25 | 17.65 | 17.65 | qfq | 8,074,300 | 141,412,897 | 0.06% |
| 2025-09-12 | 17.50 | 17.89 | 17.40 | 17.64 | 17.64 | qfq | 9,215,980 | 162,466,291 | 0.51% |
| 2025-09-11 | 17.14 | 17.55 | 17.07 | 17.55 | 17.55 | qfq | 9,221,370 | 160,338,199 | 2.03% |
| 2025-09-10 | 16.69 | 17.26 | 16.62 | 17.20 | 17.20 | qfq | 7,881,787 | 133,482,932 | 3.43% |
| 2025-09-09 | 17.14 | 17.21 | 16.60 | 16.63 | 16.63 | qfq | 7,893,541 | 132,821,616 | -3.59% |
| 2025-09-08 | 16.91 | 17.49 | 16.77 | 17.25 | 17.25 | qfq | 9,672,000 | 166,078,439 | 2.99% |
| 2025-09-05 | 16.57 | 16.78 | 16.31 | 16.75 | 16.75 | qfq | 7,689,800 | 127,668,757 | 1.89% |
| 2025-09-04 | 16.68 | 16.94 | 16.20 | 16.44 | 16.44 | qfq | 9,673,400 | 161,209,548 | -1.26% |
| 2025-09-03 | 17.43 | 17.46 | 16.60 | 16.65 | 16.65 | qfq | 9,795,100 | 166,389,876 | -4.03% |
| 2025-09-02 | 18.00 | 18.00 | 17.03 | 17.35 | 17.35 | qfq | 14,241,348 | 246,900,775 | -3.23% |
| 2025-09-01 | 18.23 | 18.53 | 17.85 | 17.93 | 17.93 | qfq | 13,559,292 | 245,915,546 | -0.94% |
| 2025-08-29 | 18.91 | 18.92 | 18.06 | 18.10 | 18.10 | qfq | 18,890,832 | 345,398,980 | -5.24% |
| 2025-08-28 | 18.33 | 19.28 | 18.12 | 19.10 | 19.10 | qfq | 25,303,897 | 475,361,139 | 1.54% |
| 2025-08-27 | 18.87 | 19.86 | 18.71 | 18.81 | 18.81 | qfq | 38,157,179 | 730,698,616 | 1.95% |
| 2025-08-26 | 17.99 | 18.77 | 17.80 | 18.45 | 18.45 | qfq | 23,352,684 | 430,105,023 | 0.82% |
| 2025-08-25 | 18.25 | 19.00 | 18.25 | 18.30 | 18.30 | qfq | 27,773,012 | 514,847,894 | 2.81% |
| 2025-08-22 | 17.77 | 18.38 | 17.57 | 17.80 | 17.80 | qfq | 19,114,699 | 340,233,469 | 2.30% |
| 2025-08-21 | 17.45 | 17.85 | 17.20 | 17.40 | 17.40 | qfq | 13,948,149 | 244,165,609 | -0.17% |
| 2025-08-20 | 17.29 | 17.44 | 17.01 | 17.43 | 17.43 | qfq | 11,530,900 | 198,910,306 | -0.46% |
| 2025-08-19 | 17.29 | 17.65 | 17.14 | 17.51 | 17.51 | qfq | 16,603,443 | 289,462,708 | 1.98% |
| 2025-08-18 | 16.89 | 17.34 | 16.88 | 17.17 | 17.17 | qfq | 13,709,656 | 235,273,776 | 1.96% |
| 2025-08-15 | 16.59 | 16.91 | 16.46 | 16.84 | 16.84 | qfq | 10,237,131 | 171,244,446 | 1.81% |
| 2025-08-14 | 16.85 | 17.45 | 16.54 | 16.54 | 16.54 | qfq | 15,971,444 | 271,565,748 | -1.72% |
| 2025-08-13 | 17.23 | 17.24 | 16.78 | 16.83 | 16.83 | qfq | 10,151,188 | 171,753,621 | -1.41% |
| 2025-08-12 | 16.90 | 17.22 | 16.71 | 17.07 | 17.07 | qfq | 10,869,077 | 184,560,925 | 0.89% |
| 2025-08-11 | 16.85 | 17.06 | 16.78 | 16.92 | 16.92 | qfq | 6,648,200 | 112,536,642 | 0.77% |
| 2025-08-08 | 17.10 | 17.14 | 16.66 | 16.79 | 16.79 | qfq | 8,095,800 | 136,108,079 | -2.33% |
| 2025-08-07 | 17.21 | 17.38 | 17.10 | 17.19 | 17.19 | qfq | 7,794,500 | 134,312,320 | -0.81% |
| 2025-08-06 | 17.00 | 17.44 | 16.94 | 17.33 | 17.33 | qfq | 10,288,272 | 177,580,510 | 1.58% |
| 2025-08-05 | 17.20 | 17.34 | 16.88 | 17.06 | 17.06 | qfq | 8,882,900 | 151,219,758 | -0.70% |
| 2025-08-04 | 16.66 | 17.23 | 16.61 | 17.18 | 17.18 | qfq | 12,437,795 | 211,585,067 | 2.57% |
| 2025-08-01 | 16.44 | 16.80 | 16.35 | 16.75 | 16.75 | qfq | 10,305,776 | 171,259,919 | 1.95% |
| 2025-07-31 | 16.32 | 16.72 | 16.31 | 16.43 | 16.43 | qfq | 9,368,900 | 155,405,626 | -0.18% |
| 2025-07-30 | 16.62 | 16.65 | 16.22 | 16.46 | 16.46 | qfq | 6,764,694 | 111,101,236 | -1.32% |
| 2025-07-29 | 16.67 | 16.68 | 16.40 | 16.68 | 16.68 | qfq | 6,336,800 | 104,789,534 | 0.06% |
| 2025-07-28 | 16.76 | 16.83 | 16.51 | 16.67 | 16.67 | qfq | 7,864,158 | 130,824,584 | -0.12% |
| 2025-07-25 | 16.30 | 16.78 | 16.28 | 16.69 | 16.69 | qfq | 12,634,188 | 209,955,888 | 2.39% |
| 2025-07-24 | 16.20 | 16.41 | 16.10 | 16.30 | 16.30 | qfq | 5,949,700 | 96,968,833 | 0.68% |
| 2025-07-23 | 16.06 | 16.52 | 15.90 | 16.19 | 16.19 | qfq | 8,653,300 | 139,970,088 | -0.86% |
| 2025-07-22 | 16.78 | 16.85 | 16.20 | 16.33 | 16.33 | qfq | 11,428,958 | 188,594,697 | -0.12% |
| 2025-07-21 | 16.39 | 16.52 | 16.26 | 16.35 | 16.35 | qfq | 6,114,658 | 100,041,515 | -0.73% |
| 2025-07-18 | 16.27 | 16.52 | 16.17 | 16.47 | 16.47 | qfq | 8,288,688 | 135,625,512 | 1.23% |
| 2025-07-17 | 16.00 | 16.38 | 15.91 | 16.27 | 16.27 | qfq | 7,551,235 | 122,463,335 | 1.62% |
| 2025-07-16 | 16.07 | 16.24 | 15.90 | 16.01 | 16.01 | qfq | 5,521,700 | 88,845,989 | 0.00% |
| 2025-07-15 | 16.08 | 16.12 | 15.58 | 16.01 | 16.01 | qfq | 7,772,000 | 123,225,220 | -0.56% |
| 2025-07-14 | 16.25 | 16.35 | 16.05 | 16.10 | 16.10 | qfq | 5,356,800 | 86,217,019 | -0.92% |
| 2025-07-11 | 16.25 | 16.31 | 15.96 | 16.25 | 16.25 | qfq | 6,474,300 | 104,933,999 | 0.74% |
| 2025-07-10 | 16.14 | 16.25 | 15.91 | 16.13 | 16.13 | qfq | 5,542,100 | 89,268,328 | -0.12% |
| 2025-07-09 | 16.24 | 16.35 | 16.09 | 16.15 | 16.15 | qfq | 6,298,800 | 102,208,045 | -0.80% |
| 2025-07-08 | 16.00 | 16.28 | 15.90 | 16.28 | 16.28 | qfq | 6,239,000 | 100,924,174 | 1.56% |
| 2025-07-07 | 15.85 | 16.16 | 15.83 | 16.03 | 16.03 | qfq | 4,887,500 | 78,254,046 | 0.38% |
| 2025-07-04 | 16.28 | 16.39 | 15.95 | 15.97 | 15.97 | qfq | 8,134,700 | 131,111,032 | -1.11% |
| 2025-07-03 | 16.26 | 16.38 | 16.04 | 16.15 | 16.15 | qfq | 8,530,203 | 137,900,650 | -1.52% |
| 2025-07-02 | 16.65 | 16.70 | 16.14 | 16.40 | 16.40 | qfq | 15,271,100 | 249,267,780 | -3.07% |
| 2025-07-01 | 17.25 | 18.00 | 16.82 | 16.92 | 16.92 | qfq | 19,367,592 | 336,012,564 | 0.71% |
| 2025-06-30 | 17.20 | 17.24 | 16.70 | 16.80 | 16.80 | qfq | 14,359,712 | 242,467,384 | -0.59% |
| 2025-06-27 | 16.50 | 17.38 | 16.35 | 16.90 | 16.90 | qfq | 20,871,134 | 354,183,989 | 1.50% |
| 2025-06-26 | 16.17 | 17.09 | 16.01 | 16.65 | 16.65 | qfq | 19,576,568 | 322,973,952 | 2.97% |
| 2025-06-25 | 16.11 | 16.20 | 15.97 | 16.17 | 16.17 | qfq | 10,284,204 | 165,511,875 | 0.43% |
| 2025-06-24 | 16.00 | 16.16 | 15.85 | 16.10 | 16.10 | qfq | 12,447,292 | 199,691,350 | 0.75% |
| 2025-06-23 | 15.35 | 16.06 | 15.26 | 15.98 | 15.98 | qfq | 11,744,000 | 185,761,663 | 1.91% |
| 2025-06-20 | 15.99 | 16.06 | 15.60 | 15.68 | 15.68 | qfq | 13,280,796 | 209,577,901 | -2.91% |
| 2025-06-19 | 15.70 | 16.36 | 15.40 | 16.15 | 16.15 | qfq | 17,997,577 | 284,629,598 | 3.13% |
| 2025-06-18 | 15.33 | 15.80 | 15.24 | 15.66 | 15.66 | qfq | 10,075,758 | 156,857,928 | 1.49% |
| 2025-06-17 | 15.20 | 15.50 | 15.07 | 15.43 | 15.43 | qfq | 6,685,900 | 102,593,866 | 1.71% |
| 2025-06-16 | 14.70 | 15.24 | 14.68 | 15.17 | 15.17 | qfq | 5,459,700 | 82,497,585 | 2.71% |
| 2025-06-13 | 15.31 | 15.33 | 14.73 | 14.77 | 14.77 | qfq | 6,476,254 | 96,739,661 | -3.97% |
| 2025-06-12 | 15.30 | 15.49 | 15.13 | 15.38 | 15.38 | qfq | 5,631,400 | 86,464,739 | 0.79% |
| 2025-06-11 | 15.24 | 15.42 | 15.15 | 15.26 | 15.26 | qfq | 4,343,891 | 66,447,610 | 0.07% |
| 2025-06-10 | 15.52 | 15.52 | 14.93 | 15.25 | 15.25 | qfq | 6,906,187 | 105,060,559 | -1.68% |
| 2025-06-09 | 15.23 | 15.56 | 15.20 | 15.51 | 15.51 | qfq | 7,680,400 | 118,652,966 | 1.70% |
| 2025-06-06 | 15.25 | 15.34 | 15.05 | 15.25 | 15.25 | qfq | 5,784,000 | 87,930,384 | 0.00% |
| 2025-06-05 | 14.93 | 15.33 | 14.81 | 15.25 | 15.25 | qfq | 9,533,096 | 144,447,348 | 2.76% |
| 2025-06-04 | 14.78 | 14.95 | 14.74 | 14.84 | 14.84 | qfq | 3,468,500 | 51,546,364 | 0.41% |
| 2025-06-03 | 14.73 | 15.08 | 14.70 | 14.78 | 14.78 | qfq | 3,780,300 | 56,228,538 | -0.20% |
| 2025-05-30 | 15.16 | 15.17 | 14.75 | 14.81 | 14.81 | qfq | 5,048,100 | 75,167,905 | -2.31% |
| 2025-05-29 | 14.41 | 15.18 | 14.41 | 15.16 | 15.16 | qfq | 8,337,800 | 124,674,019 | 4.84% |
| 2025-05-28 | 14.60 | 14.80 | 14.38 | 14.46 | 14.46 | qfq | 3,572,699 | 51,868,277 | -1.16% |
| 2025-05-27 | 14.92 | 14.92 | 14.57 | 14.63 | 14.63 | qfq | 3,705,302 | 54,283,582 | -1.61% |
| 2025-05-26 | 14.32 | 14.87 | 14.32 | 14.87 | 14.87 | qfq | 5,016,800 | 73,757,797 | 3.26% |
| 2025-05-23 | 14.80 | 14.98 | 14.38 | 14.40 | 14.40 | qfq | 5,905,200 | 86,541,937 | -2.57% |
| 2025-05-22 | 15.01 | 15.25 | 14.75 | 14.78 | 14.78 | qfq | 4,732,700 | 70,887,028 | -1.53% |
| 2025-05-21 | 15.25 | 15.29 | 14.95 | 15.01 | 15.01 | qfq | 3,970,300 | 59,831,415 | -1.96% |
| 2025-05-20 | 15.24 | 15.31 | 15.04 | 15.31 | 15.31 | qfq | 4,496,708 | 68,342,578 | 0.26% |
| 2025-05-19 | 15.08 | 15.38 | 14.89 | 15.27 | 15.27 | qfq | 5,806,800 | 87,857,347 | 1.73% |
| 2025-05-16 | 14.91 | 15.13 | 14.75 | 15.01 | 15.01 | qfq | 3,953,288 | 59,277,217 | 0.67% |
| 2025-05-15 | 15.39 | 15.39 | 14.88 | 14.91 | 14.91 | qfq | 6,039,200 | 90,697,512 | -3.43% |
| 2025-05-14 | 15.18 | 15.54 | 15.12 | 15.44 | 15.44 | qfq | 7,354,700 | 112,841,038 | 1.71% |
| 2025-05-13 | 15.65 | 15.65 | 15.11 | 15.18 | 15.18 | qfq | 6,544,200 | 100,512,336 | -1.11% |
| 2025-05-12 | 15.43 | 15.50 | 15.21 | 15.35 | 15.35 | qfq | 6,034,700 | 92,583,354 | 0.92% |
| 2025-05-09 | 15.49 | 15.53 | 15.17 | 15.21 | 15.21 | qfq | 7,051,300 | 108,034,828 | -2.06% |
| 2025-05-08 | 15.00 | 15.75 | 15.00 | 15.53 | 15.53 | qfq | 10,497,100 | 162,456,594 | 2.51% |
| 2025-05-07 | 15.46 | 15.59 | 14.90 | 15.15 | 15.15 | qfq | 8,690,577 | 131,970,512 | -0.79% |
| 2025-05-06 | 14.79 | 15.66 | 14.59 | 15.27 | 15.27 | qfq | 13,332,877 | 201,756,733 | 5.24% |
| 2025-04-30 | 14.28 | 14.68 | 14.10 | 14.51 | 14.51 | qfq | 5,649,700 | 82,066,743 | 2.69% |
| 2025-04-29 | 13.70 | 14.26 | 13.55 | 14.13 | 14.13 | qfq | 5,236,500 | 73,729,816 | 2.54% |
| 2025-04-28 | 13.76 | 14.08 | 13.64 | 13.78 | 13.78 | qfq | 4,474,100 | 61,790,798 | -0.79% |
| 2025-04-25 | 14.01 | 14.11 | 13.62 | 13.89 | 13.89 | qfq | 7,527,600 | 104,167,800 | -1.63% |
| 2025-04-24 | 14.69 | 14.69 | 14.07 | 14.12 | 14.12 | qfq | 6,711,100 | 95,849,550 | -3.88% |
| 2025-04-23 | 14.46 | 14.89 | 14.46 | 14.69 | 14.69 | qfq | 7,631,900 | 111,969,242 | 1.80% |
| 2025-04-22 | 14.56 | 14.78 | 14.39 | 14.43 | 14.43 | qfq | 5,118,800 | 74,290,432 | -1.10% |
| 2025-04-21 | 14.20 | 14.70 | 14.05 | 14.59 | 14.59 | qfq | 5,300,999 | 76,630,087 | 2.89% |
| 2025-04-18 | 14.07 | 14.28 | 14.00 | 14.18 | 14.18 | qfq | 4,218,700 | 59,646,829 | 0.64% |
| 2025-04-17 | 14.21 | 14.32 | 14.08 | 14.09 | 14.09 | qfq | 4,376,700 | 62,164,194 | -0.84% |
| 2025-04-16 | 14.60 | 14.72 | 13.90 | 14.21 | 14.21 | qfq | 8,247,900 | 117,974,624 | -3.92% |
| 2025-04-15 | 14.25 | 14.93 | 14.05 | 14.79 | 14.79 | qfq | 11,829,400 | 171,789,776 | 3.79% |
| 2025-04-14 | 14.40 | 14.49 | 14.13 | 14.25 | 14.25 | qfq | 5,900,700 | 84,379,604 | 1.35% |
| 2025-04-11 | 13.84 | 14.29 | 13.70 | 14.06 | 14.06 | qfq | 6,176,200 | 87,138,724 | 0.43% |
| 2025-04-10 | 14.00 | 14.43 | 13.94 | 14.00 | 14.00 | qfq | 9,434,800 | 133,581,502 | 1.45% |
| 2025-04-09 | 12.93 | 13.98 | 12.10 | 13.80 | 13.80 | qfq | 10,546,477 | 139,666,922 | 5.34% |
| 2025-04-08 | 13.30 | 13.68 | 12.80 | 13.10 | 13.10 | qfq | 9,114,100 | 120,334,883 | 1.87% |
| 2025-04-07 | 14.40 | 14.40 | 12.42 | 12.86 | 12.86 | qfq | 12,223,574 | 164,126,202 | -16.82% |
| 2025-04-03 | 15.50 | 15.80 | 15.31 | 15.46 | 15.46 | qfq | 4,289,200 | 66,580,527 | -1.28% |
| 2025-04-02 | 15.50 | 15.82 | 15.49 | 15.66 | 15.66 | qfq | 4,708,400 | 73,838,931 | 0.19% |
| 2025-04-01 | 15.46 | 15.90 | 15.38 | 15.63 | 15.63 | qfq | 7,253,200 | 113,392,828 | 1.10% |
| 2025-03-31 | 15.23 | 15.60 | 14.80 | 15.46 | 15.46 | qfq | 7,886,592 | 119,498,446 | 0.26% |
| 2025-03-28 | 15.70 | 15.83 | 15.42 | 15.42 | 15.42 | qfq | 6,408,400 | 99,985,471 | -1.97% |
| 2025-03-27 | 16.14 | 16.16 | 15.69 | 15.73 | 15.73 | qfq | 7,098,208 | 112,661,783 | -2.90% |
| 2025-03-26 | 16.10 | 16.40 | 16.10 | 16.20 | 16.20 | qfq | 5,436,600 | 88,258,686 | 0.19% |
| 2025-03-25 | 16.66 | 16.70 | 16.07 | 16.17 | 16.17 | qfq | 7,011,800 | 114,853,663 | -3.17% |
| 2025-03-24 | 17.20 | 17.44 | 16.19 | 16.70 | 16.70 | qfq | 10,265,677 | 172,927,880 | -2.45% |
| 2025-03-21 | 17.55 | 17.69 | 17.06 | 17.12 | 17.12 | qfq | 9,924,309 | 171,849,743 | -3.28% |
| 2025-03-20 | 17.83 | 18.01 | 17.48 | 17.70 | 17.70 | qfq | 9,014,999 | 160,609,760 | -1.06% |
| 2025-03-19 | 18.02 | 18.43 | 17.60 | 17.89 | 17.89 | qfq | 12,426,397 | 222,710,111 | -1.60% |
| 2025-03-18 | 18.72 | 19.00 | 18.01 | 18.18 | 18.18 | qfq | 16,071,759 | 295,555,911 | -2.62% |
| 2025-03-17 | 18.89 | 19.08 | 18.43 | 18.67 | 18.67 | qfq | 12,443,171 | 232,194,829 | -1.69% |
| 2025-03-14 | 18.82 | 19.49 | 18.38 | 18.99 | 18.99 | qfq | 20,179,603 | 382,334,728 | -0.78% |
| 2025-03-13 | 19.52 | 19.70 | 18.52 | 19.14 | 19.14 | qfq | 29,209,402 | 555,929,328 | -4.30% |
| 2025-03-12 | 18.68 | 21.10 | 18.48 | 20.00 | 20.00 | qfq | 45,317,212 | 901,545,279 | 7.64% |
| 2025-03-11 | 19.20 | 20.10 | 18.22 | 18.58 | 18.58 | qfq | 25,173,278 | 476,523,872 | -0.48% |
| 2025-03-10 | 19.01 | 19.24 | 18.37 | 18.67 | 18.67 | qfq | 16,879,498 | 314,056,616 | -2.05% |
| 2025-03-07 | 19.48 | 20.21 | 18.85 | 19.06 | 19.06 | qfq | 34,166,599 | 666,324,351 | -2.66% |
| 2025-03-06 | 19.00 | 19.80 | 18.77 | 19.58 | 19.58 | qfq | 36,832,739 | 712,419,213 | 3.38% |
| 2025-03-05 | 17.25 | 19.88 | 17.15 | 18.94 | 18.94 | qfq | 31,880,306 | 591,760,408 | 9.48% |
| 2025-03-04 | 16.53 | 17.38 | 16.53 | 17.30 | 17.30 | qfq | 10,857,606 | 185,764,278 | 2.98% |
| 2025-03-03 | 17.27 | 17.35 | 16.53 | 16.80 | 16.80 | qfq | 14,172,004 | 241,182,561 | -0.06% |
| 2025-02-28 | 18.75 | 18.79 | 16.71 | 16.81 | 16.81 | qfq | 20,755,513 | 362,753,865 | -9.33% |
| 2025-02-27 | 19.21 | 19.25 | 18.12 | 18.54 | 18.54 | qfq | 25,649,642 | 478,416,987 | -4.43% |
| 2025-02-26 | 18.35 | 19.74 | 17.91 | 19.40 | 19.40 | qfq | 36,902,525 | 694,220,086 | 4.70% |
| 2025-02-25 | 17.52 | 18.99 | 17.41 | 18.53 | 18.53 | qfq | 27,926,740 | 511,160,820 | 2.55% |
| 2025-02-24 | 17.97 | 18.85 | 17.75 | 18.07 | 18.07 | qfq | 27,386,063 | 500,442,966 | -0.77% |
| 2025-02-21 | 17.40 | 18.28 | 17.15 | 18.21 | 18.21 | qfq | 32,482,041 | 579,081,082 | 5.14% |
| 2025-02-20 | 17.24 | 17.60 | 17.05 | 17.32 | 17.32 | qfq | 19,320,198 | 334,262,049 | -1.59% |
| 2025-02-19 | 16.32 | 18.76 | 16.32 | 17.60 | 17.60 | qfq | 31,451,852 | 550,915,406 | 7.91% |
| 2025-02-18 | 17.45 | 17.45 | 16.27 | 16.31 | 16.31 | qfq | 19,360,346 | 325,168,869 | -6.53% |
| 2025-02-17 | 17.60 | 17.81 | 17.19 | 17.45 | 17.45 | qfq | 20,665,720 | 360,544,432 | 0.06% |
| 2025-02-14 | 16.85 | 17.57 | 16.59 | 17.44 | 17.44 | qfq | 24,586,520 | 423,117,987 | 3.07% |
| 2025-02-13 | 17.35 | 17.35 | 16.70 | 16.92 | 16.92 | qfq | 19,649,569 | 333,485,882 | -2.70% |
| 2025-02-12 | 16.95 | 17.68 | 16.95 | 17.39 | 17.39 | qfq | 27,078,145 | 471,714,908 | 2.23% |
| 2025-02-11 | 16.98 | 17.76 | 16.69 | 17.01 | 17.01 | qfq | 28,738,804 | 494,014,334 | -0.87% |
| 2025-02-10 | 16.78 | 17.55 | 16.75 | 17.16 | 17.16 | qfq | 27,708,771 | 475,511,995 | 2.75% |
| 2025-02-07 | 16.50 | 17.17 | 16.37 | 16.70 | 16.70 | qfq | 31,203,073 | 523,724,871 | -0.60% |
| 2025-02-06 | 16.24 | 16.85 | 15.94 | 16.80 | 16.80 | qfq | 31,230,000 | 514,715,276 | 2.63% |
| 2025-02-05 | 16.31 | 16.48 | 15.86 | 16.37 | 16.37 | qfq | 28,550,903 | 462,251,134 | 4.40% |
| 2025-01-27 | 16.50 | 16.93 | 15.56 | 15.68 | 15.68 | qfq | 39,616,830 | 634,717,609 | -4.85% |
| 2025-01-24 | 14.00 | 16.48 | 13.89 | 16.48 | 16.48 | qfq | 41,119,844 | 650,527,137 | 20.03% |
| 2025-01-23 | 13.80 | 14.35 | 13.73 | 13.73 | 13.73 | qfq | 7,670,700 | 107,685,271 | 1.03% |
| 2025-01-22 | 13.83 | 13.88 | 13.52 | 13.59 | 13.59 | qfq | 5,464,223 | 74,880,130 | -3.07% |
| 2025-01-21 | 14.00 | 14.25 | 13.68 | 14.02 | 14.02 | qfq | 7,228,623 | 101,078,436 | 1.08% |
| 2025-01-20 | 14.00 | 14.15 | 13.76 | 13.87 | 13.87 | qfq | 4,098,900 | 57,133,248 | 0.07% |
| 2025-01-17 | 14.07 | 14.14 | 13.73 | 13.86 | 13.86 | qfq | 5,913,727 | 82,239,728 | -1.98% |
| 2025-01-16 | 13.85 | 14.49 | 13.82 | 14.14 | 14.14 | qfq | 9,152,704 | 129,671,140 | 2.54% |
| 2025-01-15 | 13.76 | 14.18 | 13.58 | 13.79 | 13.79 | qfq | 7,253,200 | 100,748,425 | 0.36% |
| 2025-01-14 | 13.07 | 13.76 | 12.98 | 13.74 | 13.74 | qfq | 6,276,800 | 84,396,646 | 6.10% |
| 2025-01-13 | 12.62 | 13.00 | 12.26 | 12.95 | 12.95 | qfq | 4,658,200 | 59,121,540 | 1.49% |
| 2025-01-10 | 13.46 | 13.65 | 12.75 | 12.76 | 12.76 | qfq | 5,865,000 | 77,323,282 | -5.69% |
| 2025-01-09 | 13.38 | 13.61 | 13.20 | 13.53 | 13.53 | qfq | 5,610,301 | 75,656,330 | 2.11% |
| 2025-01-08 | 13.38 | 13.58 | 12.81 | 13.25 | 13.25 | qfq | 5,415,099 | 71,700,274 | -0.90% |
| 2025-01-07 | 13.09 | 13.37 | 12.96 | 13.37 | 13.37 | qfq | 5,684,895 | 74,908,567 | 4.53% |
| 2025-01-06 | 12.95 | 13.11 | 12.40 | 12.79 | 12.79 | qfq | 5,138,419 | 65,843,258 | -1.39% |
| 2025-01-03 | 14.15 | 14.30 | 12.85 | 12.97 | 12.97 | qfq | 9,018,104 | 120,735,202 | -7.88% |
| 2025-01-02 | 14.02 | 14.72 | 13.69 | 14.08 | 14.08 | qfq | 7,881,320 | 112,235,053 | -0.14% |
| 2024-12-31 | 14.95 | 14.98 | 14.06 | 14.10 | 14.10 | qfq | 7,073,099 | 102,153,884 | -4.02% |
| 2024-12-30 | 14.81 | 14.83 | 14.06 | 14.69 | 14.69 | qfq | 6,126,999 | 89,422,006 | -0.74% |
| 2024-12-27 | 14.95 | 15.29 | 14.73 | 14.80 | 14.80 | qfq | 5,936,300 | 89,328,692 | -1.14% |
| 2024-12-26 | 14.89 | 15.42 | 14.72 | 14.97 | 14.97 | qfq | 6,002,199 | 90,533,936 | 1.49% |
| 2024-12-25 | 15.30 | 15.30 | 14.40 | 14.75 | 14.75 | qfq | 9,445,004 | 139,017,772 | -3.91% |
| 2024-12-24 | 15.96 | 16.07 | 15.05 | 15.35 | 15.35 | qfq | 10,655,799 | 164,188,443 | -3.34% |
| 2024-12-23 | 16.95 | 17.14 | 15.71 | 15.88 | 15.88 | qfq | 12,246,400 | 199,094,941 | -6.64% |
| 2024-12-20 | 16.74 | 17.43 | 16.64 | 17.01 | 17.01 | qfq | 12,804,861 | 218,536,288 | 0.59% |
| 2024-12-19 | 15.90 | 16.92 | 15.86 | 16.91 | 16.91 | qfq | 14,110,422 | 234,839,463 | 4.19% |
| 2024-12-18 | 15.81 | 16.47 | 15.31 | 16.23 | 16.23 | qfq | 9,526,659 | 152,408,107 | 2.92% |
| 2024-12-17 | 16.79 | 16.81 | 15.70 | 15.77 | 15.77 | qfq | 11,788,055 | 189,618,187 | -6.08% |
| 2024-12-16 | 17.28 | 17.42 | 16.61 | 16.79 | 16.79 | qfq | 12,018,881 | 203,354,307 | -2.38% |
| 2024-12-13 | 17.10 | 17.64 | 16.95 | 17.20 | 17.20 | qfq | 19,341,759 | 336,206,839 | -0.12% |
| 2024-12-12 | 17.30 | 17.48 | 16.96 | 17.22 | 17.22 | qfq | 11,782,924 | 202,799,321 | -0.06% |
| 2024-12-11 | 16.95 | 17.35 | 16.80 | 17.23 | 17.23 | qfq | 12,546,759 | 214,479,943 | 1.17% |
| 2024-12-10 | 17.20 | 17.45 | 16.90 | 17.03 | 17.03 | qfq | 20,380,236 | 350,405,374 | 2.22% |
| 2024-12-09 | 16.90 | 17.06 | 16.40 | 16.66 | 16.66 | qfq | 10,086,223 | 168,618,484 | -1.30% |
| 2024-12-06 | 16.96 | 17.16 | 16.48 | 16.88 | 16.88 | qfq | 13,609,643 | 229,549,150 | 0.30% |
| 2024-12-05 | 16.54 | 17.13 | 16.54 | 16.83 | 16.83 | qfq | 14,055,964 | 237,328,911 | 0.54% |
| 2024-12-04 | 17.01 | 17.47 | 16.52 | 16.74 | 16.74 | qfq | 17,762,456 | 300,466,401 | -1.41% |
| 2024-12-03 | 16.23 | 17.30 | 15.80 | 16.98 | 16.98 | qfq | 24,114,872 | 403,728,016 | 4.49% |
| 2024-12-02 | 16.00 | 16.34 | 15.80 | 16.25 | 16.25 | qfq | 11,302,800 | 182,179,977 | 2.07% |
| 2024-11-29 | 15.60 | 16.18 | 15.38 | 15.92 | 15.92 | qfq | 10,511,122 | 166,311,409 | 1.73% |
| 2024-11-28 | 15.71 | 16.24 | 15.60 | 15.65 | 15.65 | qfq | 9,570,298 | 152,182,031 | -0.89% |
| 2024-11-27 | 15.26 | 15.80 | 14.71 | 15.79 | 15.79 | qfq | 9,915,200 | 151,107,078 | 3.68% |
| 2024-11-26 | 15.63 | 16.07 | 15.21 | 15.23 | 15.23 | qfq | 10,411,920 | 162,098,111 | -2.75% |
| 2024-11-25 | 16.00 | 16.22 | 15.11 | 15.66 | 15.66 | qfq | 13,360,337 | 206,227,978 | -0.89% |
| 2024-11-22 | 16.40 | 17.18 | 15.76 | 15.80 | 15.80 | qfq | 21,196,919 | 351,065,408 | -5.39% |
| 2024-11-21 | 16.27 | 17.06 | 15.95 | 16.70 | 16.70 | qfq | 21,037,022 | 349,684,761 | 2.77% |
| 2024-11-20 | 15.59 | 16.55 | 15.40 | 16.25 | 16.25 | qfq | 18,138,485 | 291,284,003 | 3.97% |
| 2024-11-19 | 15.25 | 15.73 | 14.69 | 15.63 | 15.63 | qfq | 18,815,717 | 287,049,156 | 1.56% |
| 2024-11-18 | 17.37 | 17.58 | 15.00 | 15.39 | 15.39 | qfq | 27,191,167 | 430,314,582 | -13.25% |
| 2024-11-15 | 16.60 | 18.88 | 16.60 | 17.74 | 17.74 | qfq | 37,628,304 | 675,792,582 | 4.72% |
| 2024-11-14 | 17.50 | 18.35 | 16.84 | 16.94 | 16.94 | qfq | 25,352,005 | 445,700,586 | -4.08% |
| 2024-11-13 | 18.26 | 18.59 | 17.40 | 17.66 | 17.66 | qfq | 30,479,185 | 546,835,437 | -1.83% |
| 2024-11-12 | 19.05 | 19.98 | 17.69 | 17.99 | 17.99 | qfq | 54,160,475 | 1,025,958,295 | -3.80% |
| 2024-11-11 | 16.13 | 19.30 | 16.00 | 18.70 | 18.70 | qfq | 54,823,074 | 992,514,441 | 16.29% |
| 2024-11-08 | 15.89 | 16.46 | 15.89 | 16.08 | 16.08 | qfq | 13,263,581 | 214,710,634 | 1.45% |
| 2024-11-07 | 15.35 | 15.88 | 15.25 | 15.85 | 15.85 | qfq | 8,667,608 | 135,286,768 | 2.26% |
| 2024-11-06 | 15.51 | 15.97 | 15.33 | 15.50 | 15.50 | qfq | 9,780,402 | 153,145,437 | -0.39% |
| 2024-11-05 | 14.97 | 15.60 | 14.85 | 15.56 | 15.56 | qfq | 8,962,514 | 137,229,714 | 4.22% |
| 2024-11-04 | 14.56 | 14.94 | 14.34 | 14.93 | 14.93 | qfq | 6,003,093 | 88,519,785 | 2.33% |
| 2024-11-01 | 15.90 | 15.90 | 14.58 | 14.59 | 14.59 | qfq | 14,192,707 | 214,056,903 | -8.87% |
| 2024-10-31 | 15.80 | 16.12 | 15.47 | 16.01 | 16.01 | qfq | 11,854,381 | 188,607,455 | 1.33% |
| 2024-10-30 | 15.80 | 16.02 | 15.51 | 15.80 | 15.80 | qfq | 11,002,537 | 172,891,360 | -1.62% |
| 2024-10-29 | 16.47 | 16.61 | 16.01 | 16.06 | 16.06 | qfq | 13,781,923 | 224,056,154 | -4.00% |
| 2024-10-28 | 16.25 | 16.79 | 16.16 | 16.73 | 16.73 | qfq | 13,406,998 | 220,862,738 | 3.40% |
| 2024-10-25 | 16.01 | 16.30 | 15.93 | 16.18 | 16.18 | qfq | 9,826,926 | 158,299,316 | 0.50% |
| 2024-10-24 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | qfq | 8,181,116 | 131,304,796 | 1.13% |
| 2024-10-23 | 16.36 | 16.59 | 15.70 | 15.92 | 15.92 | qfq | 13,737,918 | 222,943,110 | -2.63% |
| 2024-10-22 | 17.39 | 17.44 | 16.30 | 16.35 | 16.35 | qfq | 18,435,091 | 309,268,532 | -5.87% |
| 2024-10-21 | 17.07 | 17.69 | 16.80 | 17.37 | 17.37 | qfq | 22,914,470 | 395,248,770 | 1.76% |
| 2024-10-18 | 16.42 | 17.60 | 16.30 | 17.07 | 17.07 | qfq | 21,263,223 | 361,833,569 | 3.02% |
| 2024-10-17 | 16.78 | 17.22 | 16.51 | 16.57 | 16.57 | qfq | 20,710,385 | 349,515,293 | 0.42% |
| 2024-10-16 | 15.80 | 16.81 | 15.66 | 16.50 | 16.50 | qfq | 13,678,623 | 223,205,747 | 1.35% |
| 2024-10-15 | 16.30 | 17.24 | 16.07 | 16.28 | 16.28 | qfq | 20,272,561 | 339,229,732 | -2.51% |
| 2024-10-14 | 15.79 | 16.94 | 15.05 | 16.70 | 16.70 | qfq | 19,408,087 | 310,965,279 | 6.57% |
| 2024-10-11 | 15.61 | 16.30 | 15.30 | 15.67 | 15.67 | qfq | 15,823,924 | 249,967,145 | -1.88% |
| 2024-10-10 | 16.80 | 17.67 | 15.88 | 15.97 | 15.97 | qfq | 21,498,270 | 359,228,922 | -5.78% |
| 2024-10-09 | 18.03 | 19.16 | 16.93 | 16.95 | 16.95 | qfq | 31,568,555 | 572,357,492 | -13.70% |
| 2024-10-08 | 19.48 | 19.64 | 16.68 | 19.64 | 19.64 | qfq | 42,346,999 | 790,603,872 | 19.98% |
| 2024-09-30 | 14.60 | 16.60 | 14.18 | 16.37 | 16.37 | qfq | 35,693,180 | 553,158,073 | 17.94% |
| 2024-09-27 | 13.11 | 14.18 | 13.05 | 13.88 | 13.88 | qfq | 28,534,615 | 388,811,876 | 5.71% |
| 2024-09-26 | 12.81 | 13.15 | 12.68 | 13.13 | 13.13 | qfq | 20,713,266 | 268,160,592 | 0.23% |
| 2024-09-25 | 12.78 | 13.78 | 12.72 | 13.10 | 13.10 | qfq | 26,592,000 | 352,415,118 | 1.31% |
| 2024-09-24 | 12.98 | 13.11 | 12.10 | 12.93 | 12.93 | qfq | 24,901,760 | 317,987,056 | -2.34% |
| 2024-09-23 | 12.80 | 13.32 | 12.58 | 13.24 | 13.24 | qfq | 24,362,822 | 318,695,990 | 4.09% |
| 2024-09-20 | 12.50 | 13.36 | 12.47 | 12.72 | 12.72 | qfq | 27,908,422 | 361,034,011 | 1.27% |
| 2024-09-19 | 12.36 | 12.73 | 12.10 | 12.56 | 12.56 | qfq | 21,191,389 | 263,987,042 | -0.95% |
| 2024-09-18 | 12.42 | 12.79 | 12.00 | 12.68 | 12.68 | qfq | 22,782,939 | 282,105,331 | 5.49% |
| 2024-09-13 | 12.36 | 12.54 | 11.97 | 12.02 | 12.02 | qfq | 20,488,512 | 249,179,244 | -4.53% |
| 2024-09-12 | 12.88 | 13.20 | 12.40 | 12.59 | 12.59 | qfq | 28,757,728 | 366,084,067 | 1.45% |
| 2024-09-11 | 12.73 | 13.31 | 12.35 | 12.41 | 12.41 | qfq | 30,940,184 | 390,865,651 | -6.97% |
| 2024-09-10 | 11.78 | 13.88 | 11.65 | 13.34 | 13.34 | qfq | 42,797,706 | 551,592,693 | 15.30% |
| 2024-09-09 | 11.81 | 12.06 | 11.50 | 11.57 | 11.57 | qfq | 11,957,761 | 139,936,622 | -2.77% |
| 2024-09-06 | 11.75 | 12.80 | 11.57 | 11.90 | 11.90 | qfq | 25,222,987 | 304,038,328 | 1.36% |
| 2024-09-05 | 11.52 | 11.89 | 11.32 | 11.74 | 11.74 | qfq | 19,249,950 | 223,457,742 | 5.10% |
| 2024-09-04 | 11.12 | 11.69 | 10.87 | 11.17 | 11.17 | qfq | 9,378,100 | 105,181,146 | -0.98% |
| 2024-09-03 | 10.99 | 11.30 | 10.83 | 11.28 | 11.28 | qfq | 8,098,900 | 89,971,425 | 2.45% |
| 2024-09-02 | 11.42 | 11.50 | 10.99 | 11.01 | 11.01 | qfq | 7,310,200 | 81,545,726 | -3.08% |
| 2024-08-30 | 10.65 | 11.57 | 10.60 | 11.36 | 11.36 | qfq | 13,180,436 | 147,846,889 | 6.27% |
| 2024-08-29 | 10.65 | 10.81 | 10.42 | 10.69 | 10.69 | qfq | 6,427,629 | 68,252,436 | 0.28% |
| 2024-08-28 | 10.70 | 10.84 | 10.20 | 10.66 | 10.66 | qfq | 8,297,010 | 88,083,262 | -2.20% |
| 2024-08-27 | 11.49 | 11.57 | 10.78 | 10.90 | 10.90 | qfq | 17,031,310 | 189,818,100 | -9.02% |
| 2024-08-26 | 11.30 | 12.00 | 11.05 | 11.98 | 11.98 | qfq | 15,699,081 | 182,159,770 | 5.46% |
| 2024-08-23 | 10.97 | 11.74 | 10.97 | 11.36 | 11.36 | qfq | 10,706,700 | 122,710,527 | 2.34% |
| 2024-08-22 | 11.52 | 12.10 | 11.07 | 11.10 | 11.10 | qfq | 9,644,281 | 110,827,045 | -4.06% |
| 2024-08-21 | 11.41 | 11.95 | 11.40 | 11.57 | 11.57 | qfq | 7,940,281 | 92,915,855 | 0.61% |
| 2024-08-20 | 11.55 | 11.70 | 11.41 | 11.50 | 11.50 | qfq | 4,975,561 | 57,450,955 | -0.52% |
| 2024-08-19 | 11.79 | 11.86 | 11.50 | 11.56 | 11.56 | qfq | 5,379,300 | 62,733,373 | -1.03% |
| 2024-08-16 | 11.62 | 11.93 | 11.62 | 11.68 | 11.68 | qfq | 9,223,600 | 108,460,372 | 0.43% |
| 2024-08-15 | 11.10 | 11.65 | 11.00 | 11.63 | 11.63 | qfq | 8,806,702 | 101,301,013 | 4.12% |
| 2024-08-14 | 11.12 | 11.26 | 11.07 | 11.17 | 11.17 | qfq | 3,151,400 | 35,217,097 | 0.72% |
| 2024-08-13 | 10.95 | 11.10 | 10.76 | 11.09 | 11.09 | qfq | 2,949,500 | 32,230,548 | 1.46% |
| 2024-08-12 | 11.16 | 11.16 | 10.88 | 10.93 | 10.93 | qfq | 3,869,200 | 42,433,627 | -2.06% |
| 2024-08-09 | 11.46 | 11.54 | 11.15 | 11.16 | 11.16 | qfq | 4,041,500 | 45,837,030 | -1.93% |
| 2024-08-08 | 11.49 | 11.65 | 11.20 | 11.38 | 11.38 | qfq | 4,981,401 | 56,506,199 | -1.04% |
| 2024-08-07 | 11.18 | 11.73 | 11.18 | 11.50 | 11.50 | qfq | 7,285,470 | 84,067,675 | 2.40% |
| 2024-08-06 | 11.04 | 11.24 | 10.97 | 11.23 | 11.23 | qfq | 4,397,700 | 48,838,178 | 2.74% |
| 2024-08-05 | 11.31 | 11.55 | 10.91 | 10.93 | 10.93 | qfq | 6,665,220 | 75,000,371 | -4.37% |
| 2024-08-02 | 11.56 | 11.73 | 11.36 | 11.43 | 11.43 | qfq | 6,662,647 | 77,000,632 | -1.89% |
| 2024-08-01 | 11.58 | 11.88 | 11.52 | 11.65 | 11.65 | qfq | 7,688,520 | 89,795,624 | 0.17% |
| 2024-07-31 | 11.26 | 11.67 | 11.18 | 11.63 | 11.63 | qfq | 10,112,639 | 116,062,599 | 2.92% |
| 2024-07-30 | 11.12 | 11.49 | 11.00 | 11.30 | 11.30 | qfq | 7,935,839 | 89,775,178 | 1.80% |
| 2024-07-29 | 11.06 | 11.19 | 10.83 | 11.10 | 11.10 | qfq | 5,308,121 | 58,615,051 | 0.63% |
| 2024-07-26 | 10.87 | 11.06 | 10.73 | 11.03 | 11.03 | qfq | 5,240,619 | 57,269,423 | 2.41% |
| 2024-07-25 | 10.52 | 10.95 | 10.49 | 10.77 | 10.77 | qfq | 5,192,781 | 55,792,276 | 0.56% |
| 2024-07-24 | 11.02 | 11.15 | 10.69 | 10.71 | 10.71 | qfq | 6,143,781 | 66,944,243 | -2.37% |
| 2024-07-23 | 11.10 | 11.35 | 10.97 | 10.97 | 10.97 | qfq | 8,175,700 | 91,288,693 | -1.70% |
| 2024-07-22 | 10.92 | 11.34 | 10.92 | 11.16 | 11.16 | qfq | 9,365,809 | 104,217,326 | 4.01% |
| 2024-07-19 | 10.66 | 10.89 | 10.46 | 10.73 | 10.73 | qfq | 5,788,209 | 62,268,429 | 0.66% |
| 2024-07-18 | 10.72 | 10.73 | 10.30 | 10.66 | 10.66 | qfq | 8,454,600 | 88,939,724 | -2.20% |
| 2024-07-17 | 11.40 | 11.41 | 10.85 | 10.90 | 10.90 | qfq | 8,589,417 | 95,193,007 | -4.89% |
| 2024-07-16 | 11.18 | 11.49 | 10.98 | 11.46 | 11.46 | qfq | 8,675,271 | 97,311,475 | 0.70% |
| 2024-07-15 | 11.43 | 11.73 | 11.22 | 11.38 | 11.38 | qfq | 8,925,908 | 101,966,273 | -1.81% |
| 2024-07-12 | 12.18 | 12.18 | 11.57 | 11.59 | 11.59 | qfq | 13,459,780 | 159,171,045 | -5.16% |
| 2024-07-11 | 12.07 | 12.35 | 11.89 | 12.22 | 12.22 | qfq | 16,477,609 | 200,406,287 | 1.75% |
| 2024-07-10 | 12.22 | 12.37 | 11.95 | 12.01 | 12.01 | qfq | 15,032,596 | 181,852,653 | -3.53% |
| 2024-07-09 | 12.13 | 12.49 | 11.80 | 12.45 | 12.45 | qfq | 21,223,600 | 257,614,215 | -0.48% |
| 2024-07-08 | 11.72 | 12.65 | 11.60 | 12.51 | 12.51 | qfq | 26,492,696 | 321,471,759 | 5.13% |
| 2024-07-05 | 10.91 | 12.90 | 10.70 | 11.90 | 11.90 | qfq | 22,033,098 | 263,297,128 | 9.07% |
| 2024-07-04 | 11.26 | 11.53 | 10.88 | 10.91 | 10.91 | qfq | 9,954,900 | 110,919,746 | -4.88% |
| 2024-07-03 | 11.30 | 11.95 | 11.04 | 11.47 | 11.47 | qfq | 15,332,700 | 176,929,657 | 0.61% |
| 2024-07-02 | 10.93 | 11.59 | 10.92 | 11.40 | 11.40 | qfq | 11,331,700 | 128,904,322 | 4.88% |
| 2024-07-01 | 10.89 | 11.00 | 10.63 | 10.87 | 10.87 | qfq | 4,547,398 | 49,036,473 | -0.28% |
| 2024-06-28 | 10.99 | 11.27 | 10.87 | 10.90 | 10.90 | qfq | 4,978,800 | 55,126,094 | -1.54% |
| 2024-06-27 | 11.16 | 11.36 | 10.99 | 11.07 | 11.07 | qfq | 6,250,100 | 69,965,194 | -0.98% |
| 2024-06-26 | 10.35 | 11.18 | 10.30 | 11.18 | 11.18 | qfq | 6,908,400 | 74,766,478 | 6.99% |
| 2024-06-25 | 10.57 | 10.84 | 10.29 | 10.45 | 10.45 | qfq | 4,841,345 | 51,027,587 | -1.04% |
| 2024-06-24 | 11.10 | 11.10 | 10.48 | 10.56 | 10.56 | qfq | 6,487,902 | 69,399,910 | -5.63% |
| 2024-06-21 | 11.38 | 11.38 | 11.01 | 11.19 | 11.19 | qfq | 5,798,585 | 64,800,657 | -2.10% |
| 2024-06-20 | 11.43 | 11.75 | 11.26 | 11.43 | 11.43 | qfq | 7,047,600 | 80,602,136 | -1.21% |
| 2024-06-19 | 11.31 | 11.70 | 11.31 | 11.57 | 11.57 | qfq | 8,697,500 | 100,516,276 | 2.66% |
| 2024-06-18 | 10.75 | 11.34 | 10.72 | 11.27 | 11.27 | qfq | 6,124,200 | 68,183,400 | 5.03% |
| 2024-06-17 | 10.95 | 10.96 | 10.72 | 10.73 | 10.73 | qfq | 3,285,905 | 35,512,452 | -1.47% |
| 2024-06-14 | 10.70 | 10.93 | 10.62 | 10.89 | 10.89 | qfq | 3,647,664 | 39,404,008 | 1.02% |
| 2024-06-13 | 10.86 | 11.05 | 10.65 | 10.78 | 10.78 | qfq | 4,490,200 | 48,594,713 | -0.65% |
| 2024-06-12 | 10.64 | 10.93 | 10.56 | 10.85 | 10.85 | qfq | 4,847,344 | 52,286,335 | 3.33% |
| 2024-06-11 | 10.41 | 10.56 | 10.03 | 10.50 | 10.50 | qfq | 4,847,244 | 50,169,987 | 1.84% |
| 2024-06-07 | 10.05 | 10.45 | 10.02 | 10.31 | 10.31 | qfq | 7,001,500 | 71,920,774 | 3.83% |
| 2024-06-06 | 10.60 | 10.84 | 9.79 | 9.93 | 9.93 | qfq | 9,697,196 | 98,092,999 | -7.11% |
| 2024-06-05 | 10.86 | 10.88 | 10.51 | 10.69 | 10.69 | qfq | 5,692,201 | 61,027,274 | -1.57% |
| 2024-06-04 | 11.32 | 11.39 | 10.67 | 10.86 | 10.86 | qfq | 8,298,604 | 90,179,572 | -4.06% |
| 2024-06-03 | 11.81 | 11.91 | 11.26 | 11.32 | 11.32 | qfq | 6,677,200 | 76,679,777 | -4.15% |
| 2024-05-31 | 11.66 | 11.86 | 11.58 | 11.81 | 11.81 | qfq | 5,475,900 | 64,179,707 | 2.16% |
| 2024-05-30 | 11.50 | 11.72 | 11.35 | 11.56 | 11.56 | qfq | 5,976,998 | 69,140,987 | -1.62% |
| 2024-05-29 | 11.92 | 12.07 | 11.67 | 11.75 | 11.75 | qfq | 5,210,052 | 61,566,177 | -1.26% |
| 2024-05-28 | 12.06 | 12.17 | 11.78 | 11.90 | 11.90 | qfq | 2,833,520 | 33,948,297 | -1.65% |
| 2024-05-27 | 11.90 | 12.11 | 11.74 | 12.10 | 12.10 | qfq | 3,897,300 | 46,405,174 | 1.51% |
| 2024-05-24 | 12.20 | 12.32 | 11.90 | 11.92 | 11.92 | qfq | 3,984,400 | 48,088,946 | -2.05% |
| 2024-05-23 | 12.38 | 12.48 | 12.08 | 12.17 | 12.17 | qfq | 4,640,900 | 56,831,938 | -2.56% |
| 2024-05-22 | 12.33 | 12.54 | 12.16 | 12.49 | 12.49 | qfq | 4,352,298 | 54,094,359 | 1.22% |
| 2024-05-21 | 12.40 | 12.59 | 12.20 | 12.34 | 12.34 | qfq | 7,458,099 | 92,178,899 | -0.56% |
| 2024-05-20 | 13.14 | 13.24 | 12.31 | 12.41 | 12.41 | qfq | 11,290,931 | 143,766,885 | -6.97% |
| 2024-05-17 | 13.07 | 13.35 | 12.92 | 13.34 | 13.34 | qfq | 3,581,833 | 47,272,363 | 1.91% |
| 2024-05-16 | 12.85 | 13.22 | 12.85 | 13.09 | 13.09 | qfq | 3,626,764 | 47,455,055 | 1.87% |
| 2024-05-15 | 12.90 | 13.08 | 12.68 | 12.85 | 12.85 | qfq | 3,186,100 | 41,149,482 | -0.31% |
| 2024-05-14 | 12.71 | 13.08 | 12.66 | 12.89 | 12.89 | qfq | 3,831,600 | 49,259,567 | 1.74% |
| 2024-05-13 | 13.09 | 13.11 | 12.63 | 12.67 | 12.67 | qfq | 4,144,900 | 52,982,576 | -3.87% |
| 2024-05-10 | 13.55 | 13.72 | 13.15 | 13.18 | 13.18 | qfq | 3,931,200 | 52,455,031 | -2.73% |
| 2024-05-09 | 13.43 | 13.63 | 13.32 | 13.55 | 13.55 | qfq | 3,208,000 | 43,489,572 | 0.89% |
| 2024-05-08 | 13.73 | 13.79 | 13.38 | 13.43 | 13.43 | qfq | 3,862,000 | 52,193,647 | -2.89% |
| 2024-05-07 | 13.86 | 13.98 | 13.67 | 13.83 | 13.83 | qfq | 3,922,378 | 54,252,403 | 0.36% |
| 2024-05-06 | 14.11 | 14.28 | 13.74 | 13.78 | 13.78 | qfq | 4,499,401 | 62,765,078 | -0.58% |
| 2024-04-30 | 13.90 | 14.09 | 13.62 | 13.86 | 13.86 | qfq | 5,184,100 | 71,757,258 | 0.00% |
| 2024-04-29 | 13.57 | 13.97 | 13.46 | 13.86 | 13.86 | qfq | 5,626,500 | 77,813,933 | 3.98% |
| 2024-04-26 | 13.03 | 13.45 | 13.00 | 13.33 | 13.33 | qfq | 5,961,221 | 79,192,844 | 2.30% |
| 2024-04-25 | 12.93 | 13.15 | 12.81 | 13.03 | 13.03 | qfq | 4,461,900 | 58,183,774 | 0.31% |
| 2024-04-24 | 12.55 | 12.99 | 12.55 | 12.99 | 12.99 | qfq | 5,595,106 | 72,039,833 | 3.51% |
| 2024-04-23 | 12.21 | 12.58 | 12.20 | 12.55 | 12.55 | qfq | 4,688,491 | 58,202,503 | 3.46% |
| 2024-04-22 | 12.18 | 12.37 | 11.74 | 12.13 | 12.13 | qfq | 3,715,178 | 44,837,713 | -0.90% |
| 2024-04-19 | 12.37 | 12.70 | 12.16 | 12.24 | 12.24 | qfq | 4,165,700 | 51,349,146 | -1.69% |
| 2024-04-18 | 12.59 | 12.89 | 12.22 | 12.45 | 12.45 | qfq | 6,049,501 | 76,141,803 | -0.80% |
| 2024-04-17 | 11.60 | 12.56 | 11.60 | 12.55 | 12.55 | qfq | 7,294,400 | 89,645,232 | 10.48% |
| 2024-04-16 | 12.60 | 12.60 | 11.33 | 11.36 | 11.36 | qfq | 8,108,029 | 94,858,925 | -10.41% |
| 2024-04-15 | 13.50 | 13.66 | 12.42 | 12.68 | 12.68 | qfq | 8,435,297 | 108,342,643 | -6.42% |
| 2024-04-12 | 13.65 | 13.99 | 13.52 | 13.55 | 13.55 | qfq | 3,567,204 | 49,075,314 | -1.88% |
| 2024-04-11 | 13.70 | 14.04 | 13.50 | 13.81 | 13.81 | qfq | 4,684,544 | 64,928,060 | 1.02% |
| 2024-04-10 | 14.20 | 14.20 | 13.51 | 13.67 | 13.67 | qfq | 4,540,293 | 62,424,581 | -3.26% |
| 2024-04-09 | 13.94 | 14.28 | 13.87 | 14.13 | 14.13 | qfq | 3,466,494 | 48,790,499 | 1.44% |
| 2024-04-08 | 14.45 | 14.45 | 13.91 | 13.93 | 13.93 | qfq | 4,569,847 | 64,414,223 | -3.13% |
| 2024-04-03 | 14.93 | 14.94 | 14.33 | 14.38 | 14.38 | qfq | 4,756,401 | 68,875,990 | -3.94% |
| 2024-04-02 | 15.37 | 15.37 | 14.85 | 14.97 | 14.97 | qfq | 5,575,100 | 83,864,685 | -3.17% |
| 2024-04-01 | 15.25 | 15.56 | 15.19 | 15.46 | 15.46 | qfq | 6,114,900 | 93,842,665 | 1.51% |
| 2024-03-29 | 15.14 | 15.34 | 14.71 | 15.23 | 15.23 | qfq | 6,637,500 | 100,028,866 | 1.67% |
| 2024-03-28 | 14.27 | 15.16 | 14.16 | 14.98 | 14.98 | qfq | 7,639,098 | 113,206,707 | 5.05% |
| 2024-03-27 | 15.26 | 15.26 | 14.25 | 14.26 | 14.26 | qfq | 7,098,100 | 104,050,856 | -6.68% |
| 2024-03-26 | 15.56 | 15.85 | 15.04 | 15.28 | 15.28 | qfq | 9,058,651 | 139,640,660 | -2.98% |
| 2024-03-25 | 16.30 | 16.62 | 15.65 | 15.75 | 15.75 | qfq | 12,072,501 | 196,060,357 | -2.90% |
| 2024-03-22 | 16.18 | 16.43 | 15.72 | 16.22 | 16.22 | qfq | 9,807,852 | 158,000,050 | 0.12% |
| 2024-03-21 | 16.44 | 16.44 | 16.00 | 16.20 | 16.20 | qfq | 9,066,648 | 146,939,946 | -0.49% |
| 2024-03-20 | 15.85 | 16.45 | 15.85 | 16.28 | 16.28 | qfq | 10,824,864 | 175,443,911 | 2.26% |
| 2024-03-19 | 15.89 | 16.16 | 15.66 | 15.92 | 15.92 | qfq | 9,742,639 | 155,468,734 | 0.06% |
| 2024-03-18 | 15.64 | 15.92 | 15.50 | 15.91 | 15.91 | qfq | 8,611,614 | 135,749,169 | 2.45% |
| 2024-03-15 | 15.40 | 15.56 | 15.10 | 15.53 | 15.53 | qfq | 6,427,200 | 98,554,709 | 0.32% |
| 2024-03-14 | 15.55 | 15.71 | 15.09 | 15.48 | 15.48 | qfq | 8,912,900 | 137,668,324 | -1.71% |
| 2024-03-13 | 15.32 | 15.97 | 15.32 | 15.75 | 15.75 | qfq | 14,771,400 | 232,615,731 | 2.74% |
| 2024-03-12 | 15.45 | 15.49 | 15.16 | 15.33 | 15.33 | qfq | 7,132,900 | 109,306,542 | -0.07% |
| 2024-03-11 | 15.12 | 15.35 | 14.88 | 15.34 | 15.34 | qfq | 7,757,000 | 117,539,264 | 1.46% |
| 2024-03-08 | 14.47 | 15.16 | 14.47 | 15.12 | 15.12 | qfq | 7,813,000 | 116,133,459 | 3.56% |
| 2024-03-07 | 15.03 | 15.37 | 14.53 | 14.60 | 14.60 | qfq | 9,812,500 | 146,740,526 | -3.50% |
| 2024-03-06 | 15.00 | 15.32 | 14.90 | 15.13 | 15.13 | qfq | 8,281,500 | 125,388,570 | 0.13% |
| 2024-03-05 | 15.27 | 15.55 | 15.01 | 15.11 | 15.11 | qfq | 11,153,300 | 170,330,352 | -3.02% |
| 2024-03-04 | 15.81 | 15.99 | 15.15 | 15.58 | 15.58 | qfq | 16,047,820 | 249,567,242 | 0.65% |
| 2024-03-01 | 14.70 | 15.58 | 14.60 | 15.48 | 15.48 | qfq | 17,046,200 | 260,285,080 | 6.46% |
| 2024-02-29 | 13.68 | 14.60 | 13.60 | 14.54 | 14.54 | qfq | 9,538,720 | 136,980,491 | 5.52% |
| 2024-02-28 | 15.26 | 15.45 | 13.77 | 13.78 | 13.78 | qfq | 15,262,620 | 225,503,192 | -9.70% |
| 2024-02-27 | 14.51 | 15.27 | 14.41 | 15.26 | 15.26 | qfq | 12,718,220 | 189,294,981 | 4.02% |
| 2024-02-26 | 14.75 | 15.07 | 14.34 | 14.67 | 14.67 | qfq | 13,313,199 | 196,100,480 | -1.34% |
| 2024-02-23 | 14.32 | 15.30 | 13.91 | 14.87 | 14.87 | qfq | 16,779,836 | 245,933,192 | 5.91% |
| 2024-02-22 | 13.36 | 14.39 | 13.30 | 14.04 | 14.04 | qfq | 13,165,314 | 183,129,217 | 5.80% |
| 2024-02-21 | 13.15 | 13.80 | 13.11 | 13.27 | 13.27 | qfq | 11,324,283 | 152,272,662 | -0.82% |
| 2024-02-20 | 12.91 | 13.46 | 12.60 | 13.38 | 13.38 | qfq | 10,583,119 | 139,384,580 | 2.92% |
| 2024-02-19 | 13.03 | 13.30 | 12.73 | 13.00 | 13.00 | qfq | 10,979,942 | 142,635,078 | 4.84% |
| 2024-02-08 | 11.37 | 12.43 | 11.37 | 12.40 | 12.40 | qfq | 8,225,550 | 98,036,014 | 10.62% |
| 2024-02-07 | 11.64 | 11.99 | 11.04 | 11.21 | 11.21 | qfq | 7,434,000 | 86,118,034 | -3.69% |
| 2024-02-06 | 10.81 | 12.05 | 10.30 | 11.64 | 11.64 | qfq | 8,238,976 | 91,970,284 | 6.20% |
| 2024-02-05 | 12.37 | 12.50 | 10.63 | 10.96 | 10.96 | qfq | 10,026,199 | 113,287,094 | -12.95% |
| 2024-02-02 | 13.38 | 13.79 | 11.92 | 12.59 | 12.59 | qfq | 7,739,700 | 99,012,736 | -5.90% |
| 2024-02-01 | 13.56 | 14.05 | 13.00 | 13.38 | 13.38 | qfq | 5,234,300 | 70,813,818 | -2.34% |
| 2024-01-31 | 14.80 | 14.84 | 13.66 | 13.70 | 13.70 | qfq | 5,900,301 | 83,479,978 | -4.40% |
| 2024-01-30 | 14.50 | 14.91 | 14.32 | 14.33 | 14.33 | qfq | 4,458,300 | 65,052,167 | -1.85% |
| 2024-01-29 | 15.46 | 15.61 | 14.60 | 14.60 | 14.60 | qfq | 5,528,999 | 82,548,646 | -5.50% |
| 2024-01-26 | 15.60 | 15.90 | 15.41 | 15.45 | 15.45 | qfq | 4,900,500 | 76,558,259 | -0.96% |
| 2024-01-25 | 15.19 | 15.73 | 15.05 | 15.60 | 15.60 | qfq | 5,957,976 | 92,128,204 | 2.56% |
| 2024-01-24 | 15.05 | 15.32 | 14.46 | 15.21 | 15.21 | qfq | 5,690,800 | 85,018,179 | 1.60% |
| 2024-01-23 | 14.84 | 15.30 | 14.68 | 14.97 | 14.97 | qfq | 4,717,893 | 70,952,098 | 0.60% |
| 2024-01-22 | 15.89 | 16.25 | 14.61 | 14.88 | 14.88 | qfq | 7,479,783 | 115,411,893 | -7.29% |
| 2024-01-19 | 16.13 | 16.37 | 16.03 | 16.05 | 16.05 | qfq | 6,602,500 | 107,148,652 | -1.05% |
| 2024-01-18 | 15.61 | 16.31 | 15.59 | 16.22 | 16.22 | qfq | 6,698,500 | 106,654,791 | 1.50% |
| 2024-01-17 | 16.25 | 16.47 | 15.98 | 15.98 | 15.98 | qfq | 4,736,989 | 76,783,218 | -2.32% |
| 2024-01-16 | 16.40 | 16.40 | 15.96 | 16.36 | 16.36 | qfq | 5,678,600 | 91,811,436 | -0.24% |
| 2024-01-15 | 16.53 | 16.66 | 16.13 | 16.40 | 16.40 | qfq | 4,808,100 | 78,792,530 | -0.91% |
| 2024-01-12 | 17.04 | 17.07 | 16.54 | 16.55 | 16.55 | qfq | 7,148,400 | 119,725,834 | -3.16% |
| 2024-01-11 | 16.07 | 17.16 | 16.07 | 17.09 | 17.09 | qfq | 10,916,757 | 183,706,498 | 6.41% |
| 2024-01-10 | 16.58 | 16.58 | 15.76 | 16.06 | 16.06 | qfq | 8,172,300 | 131,967,853 | -3.14% |
| 2024-01-09 | 16.55 | 17.07 | 16.40 | 16.58 | 16.58 | qfq | 5,842,357 | 97,780,878 | 0.55% |
| 2024-01-08 | 16.80 | 16.88 | 16.28 | 16.49 | 16.49 | qfq | 6,833,589 | 113,771,669 | -3.17% |
| 2024-01-05 | 17.60 | 18.08 | 16.85 | 17.03 | 17.03 | qfq | 13,525,657 | 236,164,034 | -4.11% |
| 2024-01-04 | 17.30 | 17.85 | 16.98 | 17.76 | 17.76 | qfq | 13,205,384 | 232,235,957 | 2.66% |
| 2024-01-03 | 17.08 | 17.38 | 16.97 | 17.30 | 17.30 | qfq | 6,244,100 | 107,402,058 | 1.53% |
| 2024-01-02 | 17.43 | 17.50 | 17.02 | 17.04 | 17.04 | qfq | 5,517,100 | 94,715,766 | -2.24% |
| 2023-12-29 | 16.93 | 17.47 | 16.89 | 17.43 | 17.43 | qfq | 6,918,700 | 119,774,325 | 2.83% |
| 2023-12-28 | 16.75 | 17.12 | 16.46 | 16.95 | 16.95 | qfq | 6,795,200 | 114,641,282 | 0.77% |
| 2023-12-27 | 16.39 | 16.85 | 16.39 | 16.82 | 16.82 | qfq | 5,195,400 | 86,858,472 | 2.69% |
| 2023-12-26 | 16.63 | 16.82 | 16.30 | 16.38 | 16.38 | qfq | 5,231,765 | 86,050,365 | -2.67% |
| 2023-12-25 | 16.70 | 17.08 | 16.45 | 16.83 | 16.83 | qfq | 4,863,300 | 81,521,965 | 0.78% |
| 2023-12-22 | 17.44 | 17.57 | 16.70 | 16.70 | 16.70 | qfq | 7,575,644 | 129,466,421 | -4.30% |
| 2023-12-21 | 16.91 | 17.50 | 16.74 | 17.45 | 17.45 | qfq | 6,957,100 | 119,773,350 | 2.29% |
| 2023-12-20 | 17.32 | 17.59 | 17.02 | 17.06 | 17.06 | qfq | 5,247,000 | 90,632,214 | -1.95% |
| 2023-12-19 | 16.99 | 17.43 | 16.90 | 17.40 | 17.40 | qfq | 6,013,203 | 103,962,018 | 2.35% |
| 2023-12-18 | 17.51 | 17.65 | 16.98 | 17.00 | 17.00 | qfq | 7,194,300 | 123,815,456 | -3.24% |
| 2023-12-15 | 17.72 | 17.85 | 17.48 | 17.57 | 17.57 | qfq | 5,507,089 | 97,249,742 | -0.34% |
| 2023-12-14 | 17.87 | 18.08 | 17.59 | 17.63 | 17.63 | qfq | 7,068,711 | 125,644,179 | -1.40% |
| 2023-12-13 | 18.39 | 18.52 | 17.83 | 17.88 | 17.88 | qfq | 9,631,500 | 174,478,971 | -3.19% |
| 2023-12-12 | 18.30 | 18.60 | 18.22 | 18.47 | 18.47 | qfq | 9,321,603 | 172,023,371 | 0.22% |
| 2023-12-11 | 17.78 | 18.47 | 17.44 | 18.43 | 18.43 | qfq | 12,908,227 | 232,576,000 | 3.77% |
| 2023-12-08 | 17.89 | 18.17 | 17.53 | 17.76 | 17.76 | qfq | 10,638,400 | 189,946,574 | -0.67% |
| 2023-12-07 | 17.42 | 18.01 | 17.31 | 17.88 | 17.88 | qfq | 10,429,500 | 185,460,686 | 2.11% |
| 2023-12-06 | 18.48 | 18.63 | 17.45 | 17.51 | 17.51 | qfq | 17,151,549 | 306,343,872 | -5.20% |
| 2023-12-05 | 19.06 | 19.56 | 18.26 | 18.47 | 18.47 | qfq | 14,061,080 | 267,347,845 | -3.50% |
| 2023-12-04 | 19.10 | 19.43 | 19.01 | 19.14 | 19.14 | qfq | 11,651,540 | 224,569,237 | 0.31% |
| 2023-12-01 | 18.34 | 19.19 | 18.33 | 19.08 | 19.08 | qfq | 12,201,240 | 229,219,083 | 4.09% |
| 2023-11-30 | 18.89 | 18.97 | 18.03 | 18.33 | 18.33 | qfq | 10,312,300 | 189,450,766 | -3.02% |
| 2023-11-29 | 18.99 | 19.36 | 18.55 | 18.90 | 18.90 | qfq | 9,650,100 | 182,984,223 | -0.94% |
| 2023-11-28 | 19.30 | 19.88 | 18.92 | 19.08 | 19.08 | qfq | 13,495,055 | 260,825,596 | -2.70% |
| 2023-11-27 | 18.62 | 19.69 | 18.01 | 19.61 | 19.61 | qfq | 16,927,544 | 321,818,879 | 4.25% |
| 2023-11-24 | 19.30 | 20.00 | 18.75 | 18.81 | 18.81 | qfq | 18,123,647 | 351,774,899 | -3.09% |
| 2023-11-23 | 20.70 | 20.85 | 18.86 | 19.41 | 19.41 | qfq | 26,329,554 | 514,069,656 | -6.82% |
| 2023-11-22 | 20.93 | 21.45 | 20.51 | 20.83 | 20.83 | qfq | 26,865,148 | 562,133,711 | -3.34% |
| 2023-11-21 | 20.20 | 21.55 | 19.90 | 21.55 | 21.55 | qfq | 41,679,338 | 862,295,736 | 5.53% |
| 2023-11-20 | 19.51 | 20.98 | 19.35 | 20.42 | 20.42 | qfq | 37,750,532 | 764,838,049 | 4.66% |
| 2023-11-17 | 19.70 | 19.85 | 19.23 | 19.51 | 19.51 | qfq | 19,397,619 | 378,409,378 | -2.74% |
| 2023-11-16 | 19.26 | 20.42 | 19.16 | 20.06 | 20.06 | qfq | 29,140,700 | 578,063,666 | 2.61% |
| 2023-11-15 | 19.95 | 20.20 | 19.48 | 19.55 | 19.55 | qfq | 22,790,296 | 450,406,907 | -1.76% |
| 2023-11-14 | 19.64 | 20.53 | 19.50 | 19.90 | 19.90 | qfq | 35,494,399 | 707,401,305 | 1.32% |
| 2023-11-13 | 18.68 | 19.93 | 18.62 | 19.64 | 19.64 | qfq | 29,789,323 | 575,002,661 | 6.57% |
| 2023-11-10 | 18.82 | 18.95 | 18.30 | 18.43 | 18.43 | qfq | 13,916,200 | 258,517,393 | -1.71% |
| 2023-11-09 | 19.47 | 19.47 | 18.60 | 18.75 | 18.75 | qfq | 23,061,370 | 436,688,031 | -3.85% |
| 2023-11-08 | 19.28 | 20.00 | 19.00 | 19.50 | 19.50 | qfq | 30,162,630 | 587,684,086 | 1.14% |
| 2023-11-07 | 18.70 | 19.88 | 18.61 | 19.28 | 19.28 | qfq | 29,245,000 | 563,771,473 | 1.37% |
| 2023-11-06 | 18.38 | 19.22 | 18.29 | 19.02 | 19.02 | qfq | 26,785,274 | 504,945,936 | 4.05% |
| 2023-11-03 | 18.07 | 18.41 | 17.75 | 18.28 | 18.28 | qfq | 18,922,200 | 343,404,415 | 1.90% |
| 2023-11-02 | 18.22 | 18.60 | 17.86 | 17.94 | 17.94 | qfq | 19,428,500 | 353,330,598 | -1.75% |
| 2023-11-01 | 18.97 | 19.09 | 18.22 | 18.26 | 18.26 | qfq | 26,624,503 | 492,731,020 | -5.78% |
| 2023-10-31 | 18.40 | 19.94 | 18.22 | 19.38 | 19.38 | qfq | 48,026,493 | 910,777,088 | 5.50% |
| 2023-10-30 | 18.31 | 18.61 | 18.09 | 18.37 | 18.37 | qfq | 28,579,239 | 523,383,490 | 0.33% |
| 2023-10-27 | 19.53 | 19.60 | 18.20 | 18.31 | 18.31 | qfq | 46,235,181 | 867,936,715 | -6.15% |
| 2023-10-26 | 16.40 | 19.51 | 16.38 | 19.51 | 19.51 | qfq | 40,910,846 | 759,612,926 | 19.99% |
| 2023-10-25 | 15.35 | 16.40 | 15.28 | 16.26 | 16.26 | qfq | 15,639,211 | 251,567,255 | 5.58% |
| 2023-10-24 | 15.05 | 15.60 | 14.86 | 15.40 | 15.40 | qfq | 9,905,800 | 151,702,791 | 2.94% |
| 2023-10-23 | 15.80 | 15.80 | 14.87 | 14.96 | 14.96 | qfq | 14,038,136 | 214,577,766 | -6.56% |
| 2023-10-20 | 17.12 | 17.43 | 15.90 | 16.01 | 16.01 | qfq | 23,231,804 | 383,646,019 | -9.24% |
| 2023-10-19 | 18.09 | 19.31 | 17.63 | 17.64 | 17.64 | qfq | 25,921,167 | 478,829,588 | -3.61% |
| 2023-10-18 | 17.96 | 18.68 | 17.84 | 18.30 | 18.30 | qfq | 23,856,566 | 434,340,134 | 0.33% |
| 2023-10-17 | 17.45 | 18.71 | 16.90 | 18.24 | 18.24 | qfq | 26,998,182 | 486,223,898 | 5.43% |
| 2023-10-16 | 17.78 | 17.80 | 17.10 | 17.30 | 17.30 | qfq | 12,214,298 | 212,111,357 | -2.75% |
| 2023-10-13 | 17.60 | 17.88 | 17.32 | 17.79 | 17.79 | qfq | 15,028,988 | 264,957,738 | -0.73% |
| 2023-10-12 | 17.88 | 18.47 | 17.61 | 17.92 | 17.92 | qfq | 22,534,448 | 405,197,016 | 0.34% |
| 2023-10-11 | 17.93 | 18.10 | 17.66 | 17.86 | 17.86 | qfq | 17,911,882 | 320,161,631 | -1.71% |
| 2023-10-10 | 17.20 | 18.48 | 17.08 | 18.17 | 18.17 | qfq | 31,632,915 | 567,400,776 | 5.21% |
| 2023-10-09 | 16.54 | 17.35 | 16.46 | 17.27 | 17.27 | qfq | 16,191,499 | 275,449,887 | 4.41% |
| 2023-09-28 | 16.51 | 16.68 | 16.36 | 16.54 | 16.54 | qfq | 10,166,500 | 168,302,049 | 0.67% |
| 2023-09-27 | 16.92 | 16.99 | 16.42 | 16.43 | 16.43 | qfq | 12,619,000 | 209,548,871 | -2.43% |
| 2023-09-26 | 17.14 | 17.35 | 16.83 | 16.84 | 16.84 | qfq | 15,469,198 | 264,060,281 | -2.21% |
| 2023-09-25 | 17.96 | 18.09 | 17.19 | 17.22 | 17.22 | qfq | 22,802,197 | 399,430,465 | -1.66% |
| 2023-09-22 | 16.41 | 17.63 | 16.17 | 17.51 | 17.51 | qfq | 23,773,598 | 407,545,392 | 5.35% |
| 2023-09-21 | 15.90 | 16.77 | 15.80 | 16.62 | 16.62 | qfq | 15,917,399 | 260,351,894 | 2.03% |
| 2023-09-20 | 15.84 | 16.80 | 15.55 | 16.29 | 16.29 | qfq | 15,900,800 | 256,170,327 | 1.81% |
| 2023-09-19 | 16.67 | 16.80 | 16.00 | 16.00 | 16.00 | qfq | 13,090,302 | 213,367,306 | -4.48% |
| 2023-09-18 | 17.20 | 17.41 | 16.61 | 16.75 | 16.75 | qfq | 16,415,690 | 277,620,641 | -2.62% |
| 2023-09-15 | 16.21 | 17.67 | 15.76 | 17.20 | 17.20 | qfq | 26,088,535 | 443,264,327 | 5.01% |
| 2023-09-14 | 16.23 | 16.95 | 16.23 | 16.38 | 16.38 | qfq | 15,758,305 | 262,214,105 | 0.92% |
| 2023-09-13 | 17.18 | 17.19 | 16.08 | 16.23 | 16.23 | qfq | 18,370,705 | 304,078,674 | -7.78% |
| 2023-09-12 | 17.07 | 17.88 | 16.63 | 17.60 | 17.60 | qfq | 25,222,235 | 433,034,802 | 1.15% |
| 2023-09-11 | 18.00 | 18.00 | 17.14 | 17.40 | 17.40 | qfq | 20,949,241 | 365,189,087 | -3.33% |
| 2023-09-08 | 17.31 | 18.01 | 16.74 | 18.00 | 18.00 | qfq | 35,119,540 | 610,687,830 | 3.33% |
| 2023-09-07 | 16.36 | 18.50 | 16.12 | 17.42 | 17.42 | qfq | 42,388,617 | 739,122,487 | 7.00% |
| 2023-09-06 | 16.08 | 16.45 | 15.80 | 16.28 | 16.28 | qfq | 14,494,105 | 233,795,559 | -0.73% |
| 2023-09-05 | 15.96 | 17.20 | 15.79 | 16.40 | 16.40 | qfq | 22,094,100 | 367,053,954 | 2.50% |
| 2023-09-04 | 15.38 | 16.00 | 15.34 | 16.00 | 16.00 | qfq | 12,019,199 | 188,846,950 | 3.96% |
| 2023-09-01 | 15.44 | 15.62 | 15.27 | 15.39 | 15.39 | qfq | 6,560,600 | 101,132,722 | -0.32% |
| 2023-08-31 | 15.68 | 15.71 | 15.29 | 15.44 | 15.44 | qfq | 8,394,300 | 129,688,832 | -2.03% |
| 2023-08-30 | 15.22 | 15.85 | 15.21 | 15.76 | 15.76 | qfq | 13,693,354 | 213,604,892 | 3.75% |
| 2023-08-29 | 14.25 | 15.25 | 14.20 | 15.19 | 15.19 | qfq | 11,184,194 | 166,813,615 | 5.49% |
| 2023-08-28 | 16.16 | 16.57 | 14.40 | 14.40 | 14.40 | qfq | 14,024,261 | 214,231,134 | -4.64% |
| 2023-08-25 | 15.44 | 16.10 | 14.98 | 15.10 | 15.10 | qfq | 16,824,708 | 262,541,292 | -8.09% |
| 2023-08-24 | 15.30 | 17.25 | 15.30 | 16.43 | 16.43 | qfq | 26,629,837 | 440,220,199 | 5.25% |
| 2023-08-23 | 15.35 | 16.38 | 15.35 | 15.61 | 15.61 | qfq | 19,181,100 | 303,913,299 | 4.77% |
| 2023-08-22 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | qfq | 6,929,200 | 101,752,898 | 3.76% |
| 2023-08-21 | 14.20 | 14.89 | 14.12 | 14.36 | 14.36 | qfq | 4,599,300 | 66,878,543 | 0.98% |
| 2023-08-18 | 14.79 | 15.02 | 14.20 | 14.22 | 14.22 | qfq | 5,324,000 | 77,464,234 | -3.92% |
| 2023-08-17 | 14.41 | 14.83 | 14.10 | 14.80 | 14.80 | qfq | 5,886,184 | 85,835,546 | 2.71% |
| 2023-08-16 | 14.97 | 15.03 | 14.17 | 14.41 | 14.41 | qfq | 6,608,685 | 96,225,753 | -4.00% |
| 2023-08-15 | 15.38 | 15.38 | 14.87 | 15.01 | 15.01 | qfq | 4,620,000 | 69,638,370 | -2.41% |
| 2023-08-14 | 14.70 | 15.39 | 14.70 | 15.38 | 15.38 | qfq | 5,579,497 | 84,564,156 | 3.43% |
| 2023-08-11 | 15.35 | 15.40 | 14.85 | 14.87 | 14.87 | qfq | 4,448,097 | 66,924,167 | -2.43% |
| 2023-08-10 | 15.37 | 15.59 | 15.12 | 15.24 | 15.24 | qfq | 6,011,000 | 91,971,603 | -1.93% |
| 2023-08-09 | 15.50 | 16.00 | 15.40 | 15.54 | 15.54 | qfq | 8,298,500 | 130,578,652 | 0.19% |
| 2023-08-08 | 16.00 | 16.19 | 15.51 | 15.51 | 15.51 | qfq | 7,913,900 | 124,682,192 | -2.21% |
| 2023-08-07 | 15.65 | 15.99 | 15.48 | 15.86 | 15.86 | qfq | 9,966,901 | 157,311,975 | 2.06% |
| 2023-08-04 | 15.00 | 15.73 | 15.00 | 15.54 | 15.54 | qfq | 10,414,588 | 161,770,851 | 3.81% |
| 2023-08-03 | 14.97 | 15.10 | 14.82 | 14.97 | 14.97 | qfq | 3,286,500 | 49,122,703 | -0.53% |
| 2023-08-02 | 14.87 | 15.10 | 14.69 | 15.05 | 15.05 | qfq | 4,418,600 | 65,971,088 | 0.94% |
| 2023-08-01 | 15.13 | 15.14 | 14.67 | 14.91 | 14.91 | qfq | 5,140,700 | 76,349,181 | -1.52% |
| 2023-07-31 | 15.02 | 15.27 | 14.85 | 15.14 | 15.14 | qfq | 4,703,195 | 71,119,029 | 0.73% |
| 2023-07-28 | 15.18 | 15.27 | 14.61 | 15.03 | 15.03 | qfq | 6,887,695 | 102,385,737 | -0.99% |
| 2023-07-27 | 15.56 | 15.65 | 15.15 | 15.18 | 15.18 | qfq | 6,668,400 | 102,139,248 | -3.44% |
| 2023-07-26 | 16.00 | 16.14 | 15.65 | 15.72 | 15.72 | qfq | 7,033,000 | 111,030,350 | -2.60% |
| 2023-07-25 | 16.06 | 16.32 | 15.88 | 16.14 | 16.14 | qfq | 10,877,789 | 175,373,150 | 0.56% |
| 2023-07-24 | 15.17 | 16.15 | 15.15 | 16.05 | 16.05 | qfq | 13,045,907 | 206,689,119 | 6.57% |
| 2023-07-21 | 15.23 | 15.39 | 14.96 | 15.06 | 15.06 | qfq | 3,887,607 | 58,850,434 | -1.12% |
| 2023-07-20 | 15.60 | 15.74 | 15.23 | 15.23 | 15.23 | qfq | 5,986,994 | 92,419,558 | -2.75% |
| 2023-07-19 | 15.55 | 15.94 | 15.55 | 15.66 | 15.66 | qfq | 5,134,695 | 80,774,926 | 0.71% |
| 2023-07-18 | 15.72 | 15.91 | 15.31 | 15.55 | 15.55 | qfq | 5,450,695 | 84,824,949 | -2.45% |