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
炬华科技300360.SZ
最近收盘价11.602026-07-17
最近交易日2026-07-17
成交量（股）6,449,530
成交额（元）74,950,636
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-12 | 2025-12-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | cash_dividend | 0.5 | — | — | — | 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 | 11.62 | 11.79 | 11.42 | 11.60 | 11.60 | qfq | 6,449,530 | 74,950,636 | -0.09% |
| 2026-07-16 | 11.51 | 11.70 | 11.40 | 11.61 | 11.61 | qfq | 5,280,900 | 61,142,493 | 0.69% |
| 2026-07-15 | 11.36 | 11.56 | 11.36 | 11.53 | 11.53 | qfq | 4,111,700 | 47,196,849 | 0.87% |
| 2026-07-14 | 11.22 | 11.51 | 11.22 | 11.43 | 11.43 | qfq | 4,932,054 | 56,280,941 | 1.15% |
| 2026-07-13 | 11.50 | 11.55 | 11.19 | 11.30 | 11.30 | qfq | 5,019,971 | 56,857,510 | -1.74% |
| 2026-07-10 | 11.33 | 11.71 | 11.15 | 11.50 | 11.50 | qfq | 5,314,158 | 60,759,093 | 1.32% |
| 2026-07-09 | 11.45 | 11.55 | 11.26 | 11.35 | 11.35 | qfq | 4,029,723 | 45,776,465 | -1.05% |
| 2026-07-08 | 11.65 | 11.74 | 11.46 | 11.47 | 11.47 | qfq | 4,226,141 | 48,952,706 | -0.78% |
| 2026-07-07 | 11.87 | 11.90 | 11.52 | 11.56 | 11.56 | qfq | 3,566,323 | 41,579,931 | -2.61% |
| 2026-07-06 | 12.05 | 12.13 | 11.82 | 11.87 | 11.87 | qfq | 4,486,608 | 53,537,972 | -1.49% |
| 2026-07-03 | 11.80 | 12.09 | 11.80 | 12.05 | 12.05 | qfq | 5,736,444 | 68,899,054 | 1.86% |
| 2026-07-02 | 11.81 | 12.03 | 11.75 | 11.83 | 11.83 | qfq | 5,762,320 | 68,471,652 | -0.50% |
| 2026-07-01 | 11.75 | 11.95 | 11.66 | 11.89 | 11.89 | qfq | 6,559,926 | 77,515,898 | 1.19% |
| 2026-06-30 | 11.58 | 11.96 | 11.46 | 11.75 | 11.75 | qfq | 5,761,243 | 67,359,230 | 0.86% |
| 2026-06-29 | 11.60 | 11.78 | 11.38 | 11.65 | 11.65 | qfq | 5,259,972 | 61,098,427 | 0.26% |
| 2026-06-26 | 11.93 | 12.03 | 11.60 | 11.62 | 11.62 | qfq | 5,305,137 | 62,403,840 | -3.09% |
| 2026-06-25 | 11.96 | 12.19 | 11.72 | 11.99 | 11.99 | qfq | 5,878,309 | 70,058,033 | -0.08% |
| 2026-06-24 | 12.49 | 12.49 | 11.98 | 12.00 | 12.00 | qfq | 4,702,600 | 56,902,015 | -2.91% |
| 2026-06-23 | 12.40 | 12.59 | 12.27 | 12.36 | 12.36 | qfq | 4,878,875 | 60,660,066 | -0.64% |
| 2026-06-22 | 12.13 | 12.44 | 11.89 | 12.44 | 12.44 | qfq | 5,747,544 | 69,885,377 | 2.39% |
| 2026-06-18 | 12.25 | 12.38 | 12.06 | 12.15 | 12.15 | qfq | 4,405,731 | 53,855,218 | -1.30% |
| 2026-06-17 | 12.62 | 12.65 | 12.19 | 12.31 | 12.31 | qfq | 6,584,271 | 81,233,372 | -2.92% |
| 2026-06-16 | 12.79 | 12.79 | 12.49 | 12.68 | 12.68 | qfq | 5,154,411 | 65,034,519 | -0.86% |
| 2026-06-15 | 12.65 | 12.89 | 12.56 | 12.79 | 12.79 | qfq | 4,745,357 | 60,504,518 | 1.91% |
| 2026-06-12 | 12.48 | 12.76 | 12.40 | 12.55 | 12.55 | qfq | 4,788,809 | 60,163,029 | 1.05% |
| 2026-06-11 | 12.73 | 12.73 | 12.38 | 12.42 | 12.42 | qfq | 4,086,610 | 50,961,993 | -2.36% |
| 2026-06-10 | 13.18 | 13.18 | 12.63 | 12.72 | 12.72 | qfq | 5,531,689 | 70,748,533 | -3.56% |
| 2026-06-09 | 13.29 | 13.37 | 13.10 | 13.19 | 13.19 | qfq | 3,280,784 | 43,190,539 | -0.53% |
| 2026-06-08 | 13.31 | 13.49 | 13.16 | 13.26 | 13.26 | qfq | 4,502,575 | 59,971,766 | -2.14% |
| 2026-06-05 | 13.44 | 13.75 | 13.15 | 13.55 | 13.55 | qfq | 6,917,586 | 92,973,736 | 1.50% |
| 2026-06-04 | 13.97 | 13.99 | 13.35 | 13.35 | 13.35 | qfq | 8,071,793 | 108,850,121 | -4.37% |
| 2026-06-03 | 14.45 | 14.46 | 13.89 | 13.96 | 13.96 | qfq | 7,712,619 | 109,172,394 | -5.36% |
| 2026-06-02 | 14.92 | 14.92 | 14.68 | 14.75 | 14.45 | qfq | 5,510,438 | 81,376,490 | -1.40% |
| 2026-06-01 | 14.70 | 14.97 | 14.70 | 14.96 | 14.66 | qfq | 6,887,741 | 102,634,711 | 1.49% |
| 2026-05-29 | 14.72 | 14.75 | 14.52 | 14.74 | 14.44 | qfq | 5,249,192 | 76,682,198 | 0.20% |
| 2026-05-28 | 14.45 | 14.74 | 14.39 | 14.71 | 14.41 | qfq | 5,313,487 | 77,594,885 | 1.66% |
| 2026-05-27 | 14.58 | 14.76 | 14.43 | 14.47 | 14.18 | qfq | 4,399,964 | 64,079,638 | -0.89% |
| 2026-05-26 | 14.70 | 14.70 | 14.46 | 14.60 | 14.30 | qfq | 4,704,027 | 68,508,740 | -0.95% |
| 2026-05-25 | 14.44 | 14.78 | 14.36 | 14.74 | 14.44 | qfq | 7,265,063 | 106,157,694 | 2.72% |
| 2026-05-22 | 14.29 | 14.44 | 14.28 | 14.35 | 14.06 | qfq | 3,921,399 | 56,272,808 | 0.42% |
| 2026-05-21 | 14.65 | 14.71 | 14.22 | 14.29 | 14.00 | qfq | 6,148,550 | 88,957,826 | -2.46% |
| 2026-05-20 | 14.58 | 14.67 | 14.31 | 14.65 | 14.35 | qfq | 6,997,652 | 101,421,933 | 0.34% |
| 2026-05-19 | 14.20 | 14.61 | 14.20 | 14.60 | 14.30 | qfq | 6,313,759 | 91,227,825 | 2.82% |
| 2026-05-18 | 14.38 | 14.46 | 14.15 | 14.20 | 13.91 | qfq | 4,842,700 | 69,051,273 | -1.25% |
| 2026-05-15 | 14.53 | 14.62 | 14.27 | 14.38 | 14.09 | qfq | 6,545,510 | 94,455,719 | -0.90% |
| 2026-05-14 | 15.04 | 15.08 | 14.48 | 14.51 | 14.21 | qfq | 8,848,500 | 129,953,322 | -3.01% |
| 2026-05-13 | 14.70 | 15.04 | 14.69 | 14.96 | 14.66 | qfq | 8,784,178 | 131,152,952 | 1.56% |
| 2026-05-12 | 15.00 | 15.00 | 14.66 | 14.73 | 14.43 | qfq | 8,017,686 | 118,667,099 | -1.93% |
| 2026-05-11 | 15.09 | 15.24 | 14.98 | 15.02 | 14.71 | qfq | 9,268,778 | 139,970,871 | 0.87% |
| 2026-05-08 | 14.97 | 14.97 | 14.73 | 14.89 | 14.59 | qfq | 6,798,699 | 100,778,532 | -0.67% |
| 2026-05-07 | 14.75 | 15.16 | 14.65 | 14.99 | 14.69 | qfq | 9,702,525 | 145,204,389 | 1.90% |
| 2026-05-06 | 14.57 | 14.76 | 14.52 | 14.71 | 14.41 | qfq | 9,275,947 | 136,053,964 | 1.66% |
| 2026-04-30 | 14.70 | 14.72 | 14.42 | 14.47 | 14.18 | qfq | 7,682,385 | 111,610,520 | -1.70% |
| 2026-04-29 | 14.59 | 14.80 | 14.56 | 14.72 | 14.42 | qfq | 6,793,675 | 100,056,085 | 0.89% |
| 2026-04-28 | 14.82 | 14.87 | 14.48 | 14.59 | 14.29 | qfq | 14,393,429 | 210,854,536 | -4.83% |
| 2026-04-27 | 15.73 | 15.85 | 15.10 | 15.33 | 15.02 | qfq | 9,446,275 | 145,345,879 | -3.04% |
| 2026-04-24 | 15.90 | 15.98 | 15.72 | 15.81 | 15.49 | qfq | 5,353,761 | 84,753,588 | -1.43% |
| 2026-04-23 | 16.20 | 16.40 | 15.90 | 16.04 | 15.71 | qfq | 6,756,430 | 108,467,154 | -1.29% |
| 2026-04-22 | 16.18 | 16.27 | 16.11 | 16.25 | 15.92 | qfq | 4,856,835 | 78,690,177 | 0.37% |
| 2026-04-21 | 16.39 | 16.41 | 16.15 | 16.19 | 15.86 | qfq | 6,122,400 | 99,234,606 | -1.22% |
| 2026-04-20 | 16.43 | 16.49 | 16.29 | 16.39 | 16.06 | qfq | 6,956,006 | 114,029,465 | -0.36% |
| 2026-04-17 | 16.50 | 16.58 | 16.35 | 16.45 | 16.12 | qfq | 5,634,025 | 92,557,936 | -0.48% |
| 2026-04-16 | 16.40 | 16.56 | 16.21 | 16.53 | 16.19 | qfq | 6,241,700 | 102,573,872 | 0.79% |
| 2026-04-15 | 16.35 | 16.56 | 16.34 | 16.40 | 16.07 | qfq | 8,669,426 | 142,620,207 | 0.99% |
| 2026-04-14 | 16.29 | 16.36 | 16.09 | 16.24 | 15.91 | qfq | 5,590,094 | 90,551,912 | 0.12% |
| 2026-04-13 | 16.19 | 16.23 | 16.07 | 16.22 | 15.89 | qfq | 4,215,807 | 68,173,729 | -0.37% |
| 2026-04-10 | 16.13 | 16.48 | 16.13 | 16.28 | 15.95 | qfq | 6,262,933 | 102,327,912 | 1.37% |
| 2026-04-09 | 16.20 | 16.24 | 16.01 | 16.06 | 15.73 | qfq | 5,108,606 | 82,276,002 | -1.59% |
| 2026-04-08 | 15.87 | 16.33 | 15.87 | 16.32 | 15.99 | qfq | 7,868,658 | 127,146,376 | 4.75% |
| 2026-04-07 | 15.56 | 15.71 | 15.50 | 15.58 | 15.26 | qfq | 3,752,594 | 58,546,223 | -0.32% |
| 2026-04-03 | 16.34 | 16.35 | 15.41 | 15.63 | 15.31 | qfq | 8,519,123 | 134,648,164 | -3.52% |
| 2026-04-02 | 16.44 | 16.54 | 16.12 | 16.20 | 15.87 | qfq | 5,275,608 | 85,999,825 | -1.76% |
| 2026-04-01 | 16.49 | 16.57 | 16.33 | 16.49 | 16.15 | qfq | 5,812,159 | 95,529,387 | 1.92% |
| 2026-03-31 | 16.28 | 16.53 | 16.15 | 16.18 | 15.85 | qfq | 6,044,609 | 98,737,334 | -0.98% |
| 2026-03-30 | 16.18 | 16.35 | 16.00 | 16.34 | 16.01 | qfq | 5,589,640 | 90,409,356 | -0.18% |
| 2026-03-27 | 15.98 | 16.43 | 15.90 | 16.37 | 16.04 | qfq | 5,625,797 | 91,414,729 | 1.30% |
| 2026-03-26 | 16.40 | 16.50 | 16.07 | 16.16 | 15.83 | qfq | 7,423,830 | 120,636,505 | -1.88% |
| 2026-03-25 | 16.29 | 16.58 | 16.25 | 16.47 | 16.14 | qfq | 7,694,963 | 126,735,684 | 1.35% |
| 2026-03-24 | 16.43 | 16.50 | 15.91 | 16.25 | 15.92 | qfq | 8,628,753 | 139,351,352 | 2.46% |
| 2026-03-23 | 16.42 | 16.52 | 15.81 | 15.86 | 15.54 | qfq | 13,319,612 | 214,927,228 | -5.26% |
| 2026-03-20 | 16.88 | 17.04 | 16.59 | 16.74 | 16.40 | qfq | 8,846,587 | 148,699,521 | -0.53% |
| 2026-03-19 | 17.13 | 17.19 | 16.71 | 16.83 | 16.49 | qfq | 10,795,758 | 183,000,357 | -2.83% |
| 2026-03-18 | 17.10 | 17.36 | 17.04 | 17.32 | 16.97 | qfq | 8,621,720 | 148,269,699 | 1.58% |
| 2026-03-17 | 17.45 | 17.53 | 17.03 | 17.05 | 16.70 | qfq | 12,758,100 | 220,325,596 | -2.01% |
| 2026-03-16 | 17.90 | 17.98 | 17.32 | 17.40 | 17.05 | qfq | 12,878,115 | 225,243,922 | -2.90% |
| 2026-03-13 | 18.45 | 18.53 | 17.81 | 17.92 | 17.56 | qfq | 16,236,846 | 294,159,556 | -3.34% |
| 2026-03-12 | 18.78 | 18.83 | 18.39 | 18.54 | 18.16 | qfq | 15,148,198 | 281,567,144 | -1.90% |
| 2026-03-11 | 18.88 | 18.92 | 18.59 | 18.90 | 18.52 | qfq | 15,819,182 | 297,315,521 | -0.32% |
| 2026-03-10 | 19.10 | 19.11 | 18.75 | 18.96 | 18.57 | qfq | 21,809,661 | 412,501,619 | -0.84% |
| 2026-03-09 | 18.24 | 19.37 | 18.23 | 19.12 | 18.73 | qfq | 34,981,085 | 660,102,432 | 2.74% |
| 2026-03-06 | 18.27 | 18.85 | 18.27 | 18.61 | 18.23 | qfq | 27,224,053 | 505,774,718 | 2.20% |
| 2026-03-05 | 17.74 | 18.33 | 17.74 | 18.21 | 17.84 | qfq | 23,654,472 | 429,620,966 | 4.00% |
| 2026-03-04 | 17.03 | 17.75 | 17.03 | 17.51 | 17.15 | qfq | 12,609,682 | 221,125,390 | 1.74% |
| 2026-03-03 | 17.90 | 18.09 | 17.19 | 17.21 | 16.86 | qfq | 14,381,711 | 252,720,545 | -3.91% |
| 2026-03-02 | 17.92 | 18.27 | 17.70 | 17.91 | 17.55 | qfq | 13,153,055 | 236,177,196 | -1.54% |
| 2026-02-27 | 18.12 | 18.29 | 18.00 | 18.19 | 17.82 | qfq | 10,416,491 | 188,685,409 | -0.22% |
| 2026-02-26 | 17.98 | 18.29 | 17.88 | 18.23 | 17.86 | qfq | 13,673,521 | 247,894,601 | 1.73% |
| 2026-02-25 | 17.76 | 18.04 | 17.71 | 17.92 | 17.56 | qfq | 12,050,493 | 215,623,764 | 0.67% |
| 2026-02-24 | 17.53 | 17.84 | 17.51 | 17.80 | 17.44 | qfq | 14,186,527 | 251,457,104 | 2.42% |
| 2026-02-13 | 17.60 | 17.75 | 17.35 | 17.38 | 17.03 | qfq | 9,255,424 | 162,041,806 | -1.53% |
| 2026-02-12 | 17.54 | 17.80 | 17.33 | 17.65 | 17.29 | qfq | 13,009,208 | 229,714,191 | 1.20% |
| 2026-02-11 | 17.46 | 17.67 | 17.42 | 17.44 | 17.09 | qfq | 7,785,762 | 136,432,992 | -0.11% |
| 2026-02-10 | 17.51 | 17.68 | 17.27 | 17.46 | 17.10 | qfq | 8,332,941 | 145,435,156 | -0.29% |
| 2026-02-09 | 17.53 | 18.00 | 17.42 | 17.51 | 17.15 | qfq | 11,039,146 | 194,008,290 | 1.68% |
| 2026-02-06 | 17.08 | 17.54 | 17.03 | 17.22 | 16.87 | qfq | 7,920,930 | 137,275,007 | -0.12% |
| 2026-02-05 | 17.60 | 17.69 | 17.16 | 17.24 | 16.89 | qfq | 10,045,500 | 174,121,744 | -2.54% |
| 2026-02-04 | 17.65 | 17.91 | 17.49 | 17.69 | 17.33 | qfq | 10,143,688 | 179,313,933 | -0.34% |
| 2026-02-03 | 17.26 | 17.78 | 17.20 | 17.75 | 17.39 | qfq | 15,901,138 | 279,607,485 | 3.50% |
| 2026-02-02 | 17.18 | 17.71 | 17.13 | 17.15 | 16.80 | qfq | 15,149,897 | 263,780,278 | -0.17% |
| 2026-01-30 | 17.15 | 17.29 | 16.72 | 17.18 | 16.83 | qfq | 13,332,884 | 226,987,974 | -0.41% |
| 2026-01-29 | 17.59 | 17.70 | 17.19 | 17.25 | 16.90 | qfq | 13,174,091 | 229,489,781 | -1.99% |
| 2026-01-28 | 17.80 | 17.83 | 17.57 | 17.60 | 17.24 | qfq | 12,415,525 | 219,412,976 | -1.40% |
| 2026-01-27 | 18.17 | 18.18 | 17.26 | 17.85 | 17.49 | qfq | 19,742,363 | 348,677,738 | -1.76% |
| 2026-01-26 | 18.68 | 18.72 | 18.03 | 18.17 | 17.80 | qfq | 21,670,867 | 396,568,694 | -2.99% |
| 2026-01-23 | 18.55 | 19.00 | 18.40 | 18.73 | 18.35 | qfq | 21,357,997 | 400,119,941 | 1.35% |
| 2026-01-22 | 18.59 | 18.73 | 18.30 | 18.48 | 18.10 | qfq | 19,028,213 | 350,911,580 | -0.43% |
| 2026-01-21 | 18.70 | 18.89 | 18.46 | 18.56 | 18.18 | qfq | 22,914,944 | 426,712,956 | -2.16% |
| 2026-01-20 | 19.11 | 19.30 | 18.73 | 18.97 | 18.58 | qfq | 29,182,277 | 553,711,606 | -0.68% |
| 2026-01-19 | 18.38 | 19.41 | 18.19 | 19.10 | 18.71 | qfq | 43,658,490 | 826,148,881 | 5.00% |
| 2026-01-16 | 18.65 | 19.30 | 18.17 | 18.19 | 17.82 | qfq | 43,903,596 | 815,033,282 | 2.59% |
| 2026-01-15 | 17.62 | 17.88 | 17.49 | 17.73 | 17.37 | qfq | 17,795,164 | 314,194,041 | -0.11% |
| 2026-01-14 | 17.83 | 18.27 | 17.51 | 17.75 | 17.39 | qfq | 26,779,363 | 480,524,162 | -0.50% |
| 2026-01-13 | 18.31 | 18.31 | 17.65 | 17.84 | 17.48 | qfq | 29,460,565 | 529,248,667 | -3.25% |
| 2026-01-12 | 17.85 | 18.55 | 17.65 | 18.44 | 18.06 | qfq | 32,100,204 | 581,098,326 | 3.60% |
| 2026-01-09 | 18.07 | 18.45 | 17.71 | 17.80 | 17.44 | qfq | 29,712,092 | 535,915,997 | -0.89% |
| 2026-01-08 | 17.57 | 18.00 | 17.50 | 17.96 | 17.59 | qfq | 21,280,830 | 378,222,113 | 1.87% |
| 2026-01-07 | 17.58 | 17.80 | 17.40 | 17.63 | 17.27 | qfq | 19,043,781 | 335,430,879 | 0.06% |
| 2026-01-06 | 17.56 | 17.75 | 17.45 | 17.62 | 17.26 | qfq | 21,695,052 | 380,943,329 | 0.46% |
| 2026-01-05 | 17.46 | 17.80 | 17.40 | 17.54 | 17.18 | qfq | 21,346,296 | 374,768,634 | 0.86% |
| 2025-12-31 | 17.76 | 17.77 | 17.22 | 17.39 | 17.04 | qfq | 21,275,879 | 370,336,022 | -1.81% |
| 2025-12-30 | 17.53 | 17.87 | 17.20 | 17.71 | 17.35 | qfq | 24,972,108 | 440,157,069 | 0.11% |
| 2025-12-29 | 18.05 | 18.30 | 17.57 | 17.69 | 17.33 | qfq | 28,547,916 | 512,819,153 | 0.40% |
| 2025-12-26 | 17.66 | 17.84 | 17.40 | 17.62 | 17.26 | qfq | 21,904,899 | 385,143,270 | -0.73% |
| 2025-12-25 | 17.32 | 17.81 | 17.21 | 17.75 | 17.39 | qfq | 24,627,470 | 433,177,083 | 2.31% |
| 2025-12-24 | 17.43 | 17.47 | 17.17 | 17.35 | 17.00 | qfq | 22,873,746 | 396,009,302 | -1.20% |
| 2025-12-23 | 16.70 | 17.57 | 16.63 | 17.56 | 17.20 | qfq | 37,535,664 | 647,610,066 | 4.90% |
| 2025-12-22 | 16.84 | 16.97 | 16.67 | 16.74 | 16.40 | qfq | 14,778,491 | 247,966,412 | -0.59% |
| 2025-12-19 | 16.60 | 16.86 | 16.46 | 16.84 | 16.50 | qfq | 17,204,618 | 286,634,084 | 0.24% |
| 2025-12-18 | 16.60 | 17.03 | 16.51 | 16.80 | 16.16 | qfq | 16,862,179 | 283,512,510 | 0.42% |
| 2025-12-17 | 16.49 | 16.73 | 16.17 | 16.73 | 16.10 | qfq | 15,077,054 | 247,435,913 | 1.58% |
| 2025-12-16 | 16.82 | 16.82 | 16.43 | 16.47 | 15.85 | qfq | 13,692,459 | 226,844,165 | -2.54% |
| 2025-12-15 | 16.70 | 17.00 | 16.61 | 16.90 | 16.26 | qfq | 18,917,227 | 319,417,007 | 0.78% |
| 2025-12-12 | 16.30 | 16.87 | 16.24 | 16.77 | 16.14 | qfq | 25,067,350 | 415,696,359 | 3.52% |
| 2025-12-11 | 16.33 | 16.47 | 16.18 | 16.20 | 15.59 | qfq | 10,307,351 | 168,154,280 | -0.67% |
| 2025-12-10 | 16.30 | 16.34 | 16.14 | 16.31 | 15.69 | qfq | 7,993,099 | 129,682,916 | 0.12% |
| 2025-12-09 | 16.51 | 16.59 | 16.25 | 16.29 | 15.67 | qfq | 12,054,346 | 197,561,410 | -1.63% |
| 2025-12-08 | 16.52 | 16.65 | 16.48 | 16.56 | 15.93 | qfq | 11,609,866 | 192,370,480 | 0.00% |
| 2025-12-05 | 16.15 | 16.58 | 16.15 | 16.56 | 15.93 | qfq | 12,509,122 | 205,405,643 | 2.54% |
| 2025-12-04 | 16.28 | 16.33 | 16.12 | 16.15 | 15.54 | qfq | 10,580,000 | 171,375,741 | -1.28% |
| 2025-12-03 | 16.52 | 16.52 | 16.31 | 16.36 | 15.74 | qfq | 9,030,268 | 148,193,644 | -0.67% |
| 2025-12-02 | 16.67 | 16.67 | 16.36 | 16.47 | 15.85 | qfq | 10,508,662 | 172,846,744 | -1.38% |
| 2025-12-01 | 16.50 | 16.73 | 16.42 | 16.70 | 16.07 | qfq | 13,631,385 | 226,587,635 | 1.03% |
| 2025-11-28 | 16.31 | 16.55 | 16.16 | 16.53 | 15.90 | qfq | 12,169,520 | 199,311,186 | 1.47% |
| 2025-11-27 | 16.37 | 16.54 | 16.26 | 16.29 | 15.67 | qfq | 12,502,040 | 205,117,443 | -0.67% |
| 2025-11-26 | 16.46 | 16.68 | 16.38 | 16.40 | 15.78 | qfq | 14,484,338 | 239,302,933 | -0.18% |
| 2025-11-25 | 16.40 | 16.62 | 16.31 | 16.43 | 15.81 | qfq | 15,288,471 | 252,136,479 | 0.80% |
| 2025-11-24 | 16.30 | 16.43 | 16.13 | 16.30 | 15.68 | qfq | 14,869,560 | 242,703,712 | 1.12% |
| 2025-11-21 | 16.60 | 16.68 | 16.11 | 16.12 | 15.51 | qfq | 17,477,400 | 286,073,277 | -3.76% |
| 2025-11-20 | 17.10 | 17.19 | 16.72 | 16.75 | 16.12 | qfq | 16,104,826 | 272,113,203 | -2.05% |
| 2025-11-19 | 17.07 | 17.21 | 16.95 | 17.10 | 16.45 | qfq | 18,327,354 | 313,140,391 | -0.12% |
| 2025-11-18 | 17.38 | 17.47 | 16.99 | 17.12 | 16.47 | qfq | 21,959,889 | 376,444,839 | -2.00% |
| 2025-11-17 | 17.98 | 18.02 | 17.40 | 17.47 | 16.81 | qfq | 25,893,943 | 455,033,965 | -1.58% |
| 2025-11-14 | 18.52 | 18.65 | 17.75 | 17.75 | 17.08 | qfq | 49,998,149 | 903,485,901 | -6.23% |
| 2025-11-13 | 18.72 | 19.10 | 18.00 | 18.93 | 18.21 | qfq | 70,991,734 | 1,322,946,359 | 0.64% |
| 2025-11-12 | 20.01 | 21.28 | 18.43 | 18.81 | 18.10 | qfq | 122,274,012 | 2,414,384,410 | -3.59% |
| 2025-11-11 | 18.33 | 19.51 | 18.33 | 19.51 | 18.77 | qfq | 101,007,789 | 1,956,310,895 | 19.99% |
| 2025-11-10 | 16.35 | 16.36 | 16.16 | 16.26 | 15.64 | qfq | 11,708,349 | 190,561,765 | -0.12% |
| 2025-11-07 | 16.03 | 16.39 | 15.95 | 16.28 | 15.66 | qfq | 15,809,053 | 256,709,602 | 1.06% |
| 2025-11-06 | 16.18 | 16.27 | 16.06 | 16.11 | 15.50 | qfq | 16,464,669 | 265,834,154 | 0.06% |
| 2025-11-05 | 15.63 | 16.23 | 15.52 | 16.10 | 15.49 | qfq | 21,348,406 | 341,485,825 | 2.16% |
| 2025-11-04 | 15.60 | 15.93 | 15.55 | 15.76 | 15.16 | qfq | 12,589,118 | 198,857,760 | 0.90% |
| 2025-11-03 | 15.56 | 15.65 | 15.45 | 15.62 | 15.03 | qfq | 6,167,948 | 96,090,815 | 0.51% |
| 2025-10-31 | 15.50 | 15.62 | 15.46 | 15.54 | 14.95 | qfq | 5,721,239 | 88,980,566 | 0.52% |
| 2025-10-30 | 15.70 | 15.71 | 15.45 | 15.46 | 14.88 | qfq | 8,750,005 | 136,127,727 | -1.90% |
| 2025-10-29 | 15.51 | 15.83 | 15.42 | 15.76 | 15.16 | qfq | 12,290,718 | 192,317,416 | 1.61% |
| 2025-10-28 | 15.54 | 15.65 | 15.48 | 15.51 | 14.92 | qfq | 7,617,680 | 118,385,264 | -0.58% |
| 2025-10-27 | 15.49 | 15.63 | 15.36 | 15.60 | 15.01 | qfq | 10,164,679 | 157,899,052 | -0.06% |
| 2025-10-24 | 15.50 | 15.68 | 15.48 | 15.61 | 15.02 | qfq | 7,395,272 | 115,362,128 | 0.58% |
| 2025-10-23 | 15.50 | 15.54 | 15.32 | 15.52 | 14.93 | qfq | 6,148,464 | 94,723,481 | 0.06% |
| 2025-10-22 | 15.65 | 15.71 | 15.47 | 15.51 | 14.92 | qfq | 8,198,034 | 127,492,428 | -1.52% |
| 2025-10-21 | 15.65 | 15.84 | 15.59 | 15.75 | 15.15 | qfq | 8,590,400 | 135,264,301 | 0.96% |
| 2025-10-20 | 15.69 | 15.74 | 15.52 | 15.60 | 15.01 | qfq | 7,585,208 | 118,477,010 | 0.39% |
| 2025-10-17 | 16.10 | 16.23 | 15.52 | 15.54 | 14.95 | qfq | 15,382,889 | 242,207,579 | -4.13% |
| 2025-10-16 | 16.59 | 16.75 | 16.12 | 16.21 | 15.60 | qfq | 16,825,437 | 275,345,006 | -0.43% |
| 2025-10-15 | 15.85 | 16.49 | 15.77 | 16.28 | 15.66 | qfq | 16,154,361 | 261,149,490 | 2.71% |
| 2025-10-14 | 15.99 | 16.22 | 15.80 | 15.85 | 15.25 | qfq | 10,486,561 | 167,803,774 | -0.69% |
| 2025-10-13 | 15.75 | 16.02 | 15.62 | 15.96 | 15.36 | qfq | 12,667,873 | 200,798,867 | -1.30% |
| 2025-10-10 | 15.72 | 16.37 | 15.67 | 16.17 | 15.56 | qfq | 20,866,882 | 335,806,774 | 2.41% |
| 2025-10-09 | 15.52 | 15.81 | 15.48 | 15.79 | 15.19 | qfq | 11,072,984 | 173,285,671 | 1.81% |
| 2025-09-30 | 15.64 | 15.65 | 15.48 | 15.51 | 14.92 | qfq | 6,827,274 | 106,152,894 | -0.89% |
| 2025-09-29 | 15.60 | 15.73 | 15.35 | 15.65 | 15.06 | qfq | 8,802,200 | 137,141,453 | 0.45% |
| 2025-09-26 | 15.46 | 15.79 | 15.41 | 15.58 | 14.99 | qfq | 8,148,708 | 127,291,847 | 0.19% |
| 2025-09-25 | 15.59 | 15.72 | 15.45 | 15.55 | 14.96 | qfq | 8,228,219 | 128,260,459 | -0.38% |
| 2025-09-24 | 15.40 | 15.63 | 15.30 | 15.61 | 15.02 | qfq | 8,740,627 | 135,625,200 | 0.97% |
| 2025-09-23 | 15.75 | 15.75 | 15.24 | 15.46 | 14.88 | qfq | 11,457,541 | 176,827,626 | -2.03% |
| 2025-09-22 | 15.74 | 16.00 | 15.40 | 15.78 | 15.18 | qfq | 13,019,363 | 204,464,929 | 0.32% |
| 2025-09-19 | 15.72 | 15.87 | 15.63 | 15.73 | 15.13 | qfq | 8,787,056 | 138,282,447 | -0.88% |
| 2025-09-18 | 15.57 | 16.22 | 15.46 | 15.87 | 15.27 | qfq | 23,341,786 | 370,897,455 | 2.12% |
| 2025-09-17 | 15.42 | 15.57 | 15.36 | 15.54 | 14.95 | qfq | 6,644,372 | 103,010,856 | 0.65% |
| 2025-09-16 | 15.51 | 15.51 | 15.28 | 15.44 | 14.86 | qfq | 7,544,328 | 116,012,867 | -0.06% |
| 2025-09-15 | 15.58 | 15.60 | 15.42 | 15.45 | 14.87 | qfq | 6,340,094 | 98,196,659 | -0.71% |
| 2025-09-12 | 15.70 | 15.73 | 15.49 | 15.56 | 14.97 | qfq | 9,574,373 | 149,234,086 | -0.83% |
| 2025-09-11 | 15.51 | 15.72 | 15.40 | 15.69 | 15.10 | qfq | 8,713,035 | 135,894,132 | 1.29% |
| 2025-09-10 | 15.56 | 15.65 | 15.47 | 15.49 | 14.90 | qfq | 7,122,531 | 110,674,203 | -0.83% |
| 2025-09-09 | 15.74 | 15.88 | 15.55 | 15.62 | 15.03 | qfq | 9,712,684 | 152,404,766 | -0.57% |
| 2025-09-08 | 15.62 | 15.74 | 15.49 | 15.71 | 15.12 | qfq | 10,787,635 | 168,367,375 | 0.77% |
| 2025-09-05 | 15.36 | 15.61 | 15.27 | 15.59 | 15.00 | qfq | 9,913,216 | 153,600,014 | 1.50% |
| 2025-09-04 | 15.33 | 15.62 | 15.13 | 15.36 | 14.78 | qfq | 10,758,985 | 165,235,521 | 0.46% |
| 2025-09-03 | 15.57 | 15.60 | 15.26 | 15.29 | 14.71 | qfq | 9,231,611 | 141,954,213 | -1.29% |
| 2025-09-02 | 15.85 | 15.85 | 15.39 | 15.49 | 14.90 | qfq | 15,033,818 | 233,919,079 | -2.39% |
| 2025-09-01 | 15.85 | 16.00 | 15.76 | 15.87 | 15.27 | qfq | 13,607,411 | 215,702,341 | -0.69% |
| 2025-08-29 | 16.11 | 16.15 | 15.91 | 15.98 | 15.38 | qfq | 13,419,921 | 214,659,356 | -1.05% |
| 2025-08-28 | 16.30 | 16.30 | 15.70 | 16.15 | 15.54 | qfq | 30,561,803 | 490,546,523 | -3.06% |
| 2025-08-27 | 17.05 | 17.20 | 16.60 | 16.66 | 16.03 | qfq | 17,067,350 | 289,728,320 | -2.40% |
| 2025-08-26 | 16.89 | 17.28 | 16.80 | 17.07 | 16.42 | qfq | 14,575,849 | 249,339,667 | 1.13% |
| 2025-08-25 | 16.89 | 17.05 | 16.76 | 16.88 | 16.24 | qfq | 14,989,271 | 252,842,192 | 0.12% |
| 2025-08-22 | 16.83 | 16.90 | 16.68 | 16.86 | 16.22 | qfq | 9,840,043 | 165,132,651 | 0.18% |
| 2025-08-21 | 17.00 | 17.03 | 16.72 | 16.83 | 16.19 | qfq | 9,554,776 | 160,782,284 | -0.77% |
| 2025-08-20 | 16.79 | 16.97 | 16.68 | 16.96 | 16.32 | qfq | 9,819,388 | 165,190,315 | 0.71% |
| 2025-08-19 | 16.91 | 17.00 | 16.72 | 16.84 | 16.20 | qfq | 9,527,453 | 160,209,359 | -0.30% |
| 2025-08-18 | 16.97 | 17.06 | 16.83 | 16.89 | 16.25 | qfq | 16,267,788 | 275,069,739 | -0.24% |
| 2025-08-15 | 16.30 | 17.04 | 16.30 | 16.93 | 16.29 | qfq | 21,354,951 | 359,898,974 | 4.06% |
| 2025-08-14 | 16.63 | 16.64 | 16.23 | 16.27 | 15.65 | qfq | 10,784,261 | 177,040,297 | -2.11% |
| 2025-08-13 | 16.44 | 16.67 | 16.25 | 16.62 | 15.99 | qfq | 16,843,041 | 277,432,696 | 1.22% |
| 2025-08-12 | 16.10 | 16.53 | 16.04 | 16.42 | 15.80 | qfq | 18,910,127 | 309,363,045 | 1.99% |
| 2025-08-11 | 15.90 | 16.12 | 15.90 | 16.10 | 15.49 | qfq | 8,914,411 | 143,162,522 | 1.00% |
| 2025-08-08 | 15.92 | 15.95 | 15.82 | 15.94 | 15.34 | qfq | 5,880,122 | 93,572,188 | 0.19% |
| 2025-08-07 | 16.05 | 16.06 | 15.87 | 15.91 | 15.31 | qfq | 7,362,905 | 117,369,986 | -0.75% |
| 2025-08-06 | 15.97 | 16.04 | 15.90 | 16.03 | 15.42 | qfq | 7,195,605 | 115,052,653 | 0.25% |
| 2025-08-05 | 15.94 | 16.03 | 15.88 | 15.99 | 15.39 | qfq | 9,004,921 | 143,722,018 | 0.44% |
| 2025-08-04 | 15.75 | 15.94 | 15.74 | 15.92 | 15.32 | qfq | 5,866,375 | 93,129,817 | 0.57% |
| 2025-08-01 | 15.68 | 15.90 | 15.66 | 15.83 | 15.23 | qfq | 6,809,958 | 107,648,255 | 0.64% |
| 2025-07-31 | 15.88 | 15.94 | 15.62 | 15.73 | 15.13 | qfq | 7,707,420 | 121,626,729 | -0.94% |
| 2025-07-30 | 15.96 | 15.99 | 15.79 | 15.88 | 15.28 | qfq | 6,462,218 | 102,715,265 | -0.69% |
| 2025-07-29 | 16.10 | 16.11 | 15.80 | 15.99 | 15.39 | qfq | 8,609,330 | 137,096,444 | -0.68% |
| 2025-07-28 | 16.21 | 16.21 | 16.05 | 16.10 | 15.49 | qfq | 7,194,425 | 115,965,290 | -0.62% |
| 2025-07-25 | 16.25 | 16.29 | 16.14 | 16.20 | 15.59 | qfq | 6,406,055 | 103,898,528 | -0.18% |
| 2025-07-24 | 16.10 | 16.23 | 16.07 | 16.23 | 15.62 | qfq | 6,723,770 | 108,847,412 | 0.62% |
| 2025-07-23 | 16.30 | 16.32 | 16.05 | 16.13 | 15.52 | qfq | 7,988,500 | 129,195,056 | -0.68% |
| 2025-07-22 | 16.18 | 16.27 | 16.11 | 16.24 | 15.63 | qfq | 7,555,132 | 122,440,831 | 0.31% |
| 2025-07-21 | 16.08 | 16.29 | 16.00 | 16.19 | 15.58 | qfq | 9,592,799 | 155,145,540 | 1.12% |
| 2025-07-18 | 16.07 | 16.09 | 15.94 | 16.01 | 15.40 | qfq | 6,518,100 | 104,260,026 | -0.25% |
| 2025-07-17 | 16.03 | 16.07 | 15.98 | 16.05 | 15.44 | qfq | 5,033,261 | 80,641,878 | 0.31% |
| 2025-07-16 | 16.11 | 16.14 | 15.94 | 16.00 | 15.39 | qfq | 6,326,325 | 101,520,428 | -0.50% |
| 2025-07-15 | 16.19 | 16.22 | 15.98 | 16.08 | 15.47 | qfq | 7,145,919 | 114,846,147 | -0.06% |
| 2025-07-14 | 15.99 | 16.17 | 15.82 | 16.09 | 15.48 | qfq | 7,258,080 | 116,765,322 | 0.63% |
| 2025-07-11 | 15.95 | 16.04 | 15.87 | 15.99 | 15.39 | qfq | 6,904,471 | 110,220,699 | 0.38% |
| 2025-07-10 | 15.96 | 16.05 | 15.88 | 15.93 | 15.33 | qfq | 7,453,226 | 118,837,753 | -0.38% |
| 2025-07-09 | 15.95 | 16.20 | 15.93 | 15.99 | 15.39 | qfq | 8,394,230 | 134,939,271 | 0.00% |
| 2025-07-08 | 15.97 | 16.03 | 15.90 | 15.99 | 15.39 | qfq | 8,675,740 | 138,535,290 | -0.06% |
| 2025-07-07 | 15.75 | 16.03 | 15.70 | 16.00 | 15.39 | qfq | 9,429,647 | 149,902,743 | 1.72% |
| 2025-07-04 | 15.83 | 15.93 | 15.70 | 15.73 | 15.13 | qfq | 5,836,240 | 92,202,471 | -0.88% |
| 2025-07-03 | 15.71 | 15.93 | 15.68 | 15.87 | 15.27 | qfq | 8,009,990 | 126,755,212 | 1.02% |
| 2025-07-02 | 15.76 | 15.80 | 15.61 | 15.71 | 15.12 | qfq | 6,327,324 | 99,324,739 | -0.57% |
| 2025-07-01 | 15.75 | 15.84 | 15.69 | 15.80 | 15.20 | qfq | 6,526,025 | 102,938,109 | 0.32% |
| 2025-06-30 | 15.60 | 15.77 | 15.58 | 15.75 | 15.15 | qfq | 7,375,270 | 115,832,986 | 0.90% |
| 2025-06-27 | 15.55 | 15.67 | 15.50 | 15.61 | 15.02 | qfq | 4,987,510 | 77,840,263 | 0.64% |
| 2025-06-26 | 15.60 | 15.67 | 15.50 | 15.51 | 14.92 | qfq | 6,718,370 | 104,575,345 | -0.51% |
| 2025-06-25 | 15.52 | 15.62 | 15.42 | 15.59 | 15.00 | qfq | 6,330,413 | 98,310,737 | 0.71% |
| 2025-06-24 | 15.28 | 15.51 | 15.25 | 15.48 | 14.89 | qfq | 5,767,684 | 89,017,776 | 1.71% |
| 2025-06-23 | 15.17 | 15.26 | 15.09 | 15.22 | 14.64 | qfq | 4,193,507 | 63,660,088 | 0.07% |
| 2025-06-20 | 15.28 | 15.39 | 15.21 | 15.21 | 14.63 | qfq | 3,541,400 | 54,122,038 | -0.46% |
| 2025-06-19 | 15.48 | 15.56 | 15.22 | 15.28 | 14.70 | qfq | 6,416,660 | 98,629,864 | -1.42% |
| 2025-06-18 | 15.46 | 15.54 | 15.42 | 15.50 | 14.91 | qfq | 3,823,352 | 59,245,660 | 0.00% |
| 2025-06-17 | 15.65 | 15.66 | 15.41 | 15.50 | 14.91 | qfq | 4,687,033 | 72,576,858 | -0.58% |
| 2025-06-16 | 15.45 | 15.72 | 15.41 | 15.59 | 15.00 | qfq | 5,384,400 | 83,756,020 | 0.71% |
| 2025-06-13 | 15.63 | 15.69 | 15.48 | 15.48 | 14.89 | qfq | 6,134,780 | 95,304,648 | -1.28% |
| 2025-06-12 | 15.70 | 15.77 | 15.61 | 15.68 | 15.09 | qfq | 4,349,238 | 68,268,937 | -0.38% |
| 2025-06-11 | 15.67 | 15.84 | 15.63 | 15.74 | 15.14 | qfq | 4,498,000 | 70,961,932 | 0.45% |
| 2025-06-10 | 15.91 | 15.91 | 15.52 | 15.67 | 15.08 | qfq | 5,931,300 | 93,209,765 | -1.14% |
| 2025-06-09 | 15.81 | 15.88 | 15.75 | 15.85 | 15.25 | qfq | 5,727,778 | 90,647,866 | 0.25% |
| 2025-06-06 | 15.82 | 15.89 | 15.71 | 15.81 | 15.21 | qfq | 7,305,585 | 115,302,966 | 0.25% |
| 2025-06-05 | 15.77 | 15.87 | 15.66 | 15.77 | 15.17 | qfq | 8,879,850 | 140,130,185 | 1.02% |
| 2025-06-04 | 15.61 | 15.68 | 15.56 | 15.61 | 15.02 | qfq | 5,059,209 | 79,001,545 | 0.13% |
| 2025-06-03 | 15.36 | 15.64 | 15.35 | 15.59 | 15.00 | qfq | 5,411,315 | 84,099,096 | 0.84% |
| 2025-05-30 | 15.60 | 15.64 | 15.36 | 15.46 | 14.88 | qfq | 5,412,486 | 83,651,248 | -1.09% |
| 2025-05-29 | 15.33 | 15.65 | 15.33 | 15.63 | 15.04 | qfq | 6,371,336 | 99,147,127 | 1.96% |
| 2025-05-28 | 15.33 | 15.42 | 15.27 | 15.33 | 14.75 | qfq | 3,635,000 | 55,748,146 | 0.20% |
| 2025-05-27 | 15.50 | 15.56 | 15.23 | 15.30 | 14.72 | qfq | 5,732,826 | 87,930,743 | -1.61% |
| 2025-05-26 | 15.48 | 15.65 | 15.37 | 15.55 | 14.96 | qfq | 4,417,229 | 68,576,368 | -1.58% |
| 2025-05-23 | 15.88 | 16.06 | 15.77 | 15.80 | 14.82 | qfq | 4,941,866 | 78,636,349 | -0.82% |
| 2025-05-22 | 16.06 | 16.18 | 15.90 | 15.93 | 14.94 | qfq | 4,753,101 | 76,153,401 | -0.81% |
| 2025-05-21 | 16.11 | 16.20 | 15.95 | 16.06 | 15.06 | qfq | 6,524,041 | 104,718,908 | -0.56% |
| 2025-05-20 | 15.95 | 16.21 | 15.85 | 16.15 | 15.15 | qfq | 6,969,871 | 112,172,913 | 1.57% |
| 2025-05-19 | 15.86 | 15.96 | 15.70 | 15.90 | 14.91 | qfq | 4,476,405 | 70,943,031 | 0.00% |
| 2025-05-16 | 15.96 | 16.02 | 15.85 | 15.90 | 14.91 | qfq | 4,325,630 | 68,907,525 | -0.19% |
| 2025-05-15 | 16.13 | 16.17 | 15.91 | 15.93 | 14.94 | qfq | 5,364,340 | 85,673,185 | -1.48% |
| 2025-05-14 | 16.16 | 16.26 | 16.01 | 16.17 | 15.16 | qfq | 6,644,471 | 107,190,936 | -0.19% |
| 2025-05-13 | 16.45 | 16.49 | 16.16 | 16.20 | 15.19 | qfq | 6,687,300 | 108,821,953 | -0.25% |
| 2025-05-12 | 16.16 | 16.25 | 16.11 | 16.24 | 15.23 | qfq | 7,555,105 | 122,370,757 | 1.25% |
| 2025-05-09 | 16.17 | 16.18 | 15.95 | 16.04 | 15.04 | qfq | 5,984,761 | 96,098,256 | -0.87% |
| 2025-05-08 | 16.00 | 16.22 | 15.95 | 16.18 | 15.17 | qfq | 7,805,800 | 126,063,783 | 0.81% |
| 2025-05-07 | 16.28 | 16.34 | 15.96 | 16.05 | 15.05 | qfq | 10,078,000 | 162,498,353 | -0.56% |
| 2025-05-06 | 15.99 | 16.14 | 15.88 | 16.14 | 15.14 | qfq | 11,333,281 | 181,790,220 | 1.77% |
| 2025-04-30 | 15.74 | 16.02 | 15.70 | 15.86 | 14.87 | qfq | 9,160,728 | 145,432,614 | 0.76% |
| 2025-04-29 | 15.69 | 16.18 | 15.55 | 15.74 | 14.76 | qfq | 15,933,514 | 252,093,412 | 3.89% |
| 2025-04-28 | 15.40 | 15.46 | 15.11 | 15.15 | 14.21 | qfq | 7,425,788 | 113,115,499 | -1.69% |
| 2025-04-25 | 15.38 | 15.56 | 15.36 | 15.41 | 14.45 | qfq | 5,251,110 | 81,188,262 | 0.20% |
| 2025-04-24 | 15.52 | 15.64 | 15.33 | 15.38 | 14.42 | qfq | 6,633,350 | 102,453,961 | -0.77% |
| 2025-04-23 | 15.44 | 15.63 | 15.38 | 15.50 | 14.54 | qfq | 8,893,469 | 137,902,662 | 0.98% |
| 2025-04-22 | 15.61 | 15.66 | 15.28 | 15.35 | 14.40 | qfq | 13,224,500 | 203,696,910 | -2.35% |
| 2025-04-21 | 15.80 | 15.81 | 14.80 | 15.72 | 14.74 | qfq | 15,620,279 | 242,919,029 | -2.96% |
| 2025-04-18 | 15.91 | 16.23 | 15.84 | 16.20 | 15.19 | qfq | 5,767,000 | 92,686,919 | 1.76% |
| 2025-04-17 | 15.65 | 16.03 | 15.65 | 15.92 | 14.93 | qfq | 4,757,305 | 75,721,377 | 0.63% |
| 2025-04-16 | 15.97 | 16.02 | 15.66 | 15.82 | 14.84 | qfq | 6,418,868 | 101,559,070 | -1.37% |
| 2025-04-15 | 16.00 | 16.11 | 15.86 | 16.04 | 15.04 | qfq | 5,750,700 | 91,894,829 | -0.56% |
| 2025-04-14 | 16.02 | 16.25 | 15.82 | 16.13 | 15.13 | qfq | 11,467,332 | 183,731,044 | 2.54% |
| 2025-04-11 | 15.55 | 15.82 | 15.55 | 15.73 | 14.75 | qfq | 8,762,515 | 137,673,542 | 0.25% |
| 2025-04-10 | 15.81 | 16.13 | 15.68 | 15.69 | 14.71 | qfq | 12,600,757 | 200,089,245 | 1.49% |
| 2025-04-09 | 15.20 | 15.58 | 14.39 | 15.46 | 14.50 | qfq | 14,415,280 | 217,364,491 | 0.72% |
| 2025-04-08 | 15.55 | 15.99 | 15.12 | 15.35 | 14.40 | qfq | 16,362,025 | 253,849,493 | 0.13% |
| 2025-04-07 | 16.31 | 16.59 | 14.85 | 15.33 | 14.38 | qfq | 19,653,530 | 310,025,470 | -12.85% |
| 2025-04-03 | 18.00 | 18.14 | 17.49 | 17.59 | 16.50 | qfq | 14,112,030 | 250,662,942 | -3.35% |
| 2025-04-02 | 18.03 | 18.34 | 17.96 | 18.20 | 17.07 | qfq | 10,918,500 | 198,436,988 | 0.50% |
| 2025-04-01 | 17.88 | 18.20 | 17.85 | 18.11 | 16.98 | qfq | 11,727,320 | 212,030,703 | 1.46% |
| 2025-03-31 | 17.68 | 18.07 | 17.63 | 17.85 | 16.74 | qfq | 9,884,411 | 176,419,545 | 0.45% |
| 2025-03-28 | 17.90 | 18.11 | 17.68 | 17.77 | 16.66 | qfq | 8,094,482 | 144,724,984 | -0.95% |
| 2025-03-27 | 18.00 | 18.20 | 17.70 | 17.94 | 16.82 | qfq | 10,160,697 | 182,605,621 | -0.72% |
| 2025-03-26 | 17.69 | 18.21 | 17.66 | 18.07 | 16.95 | qfq | 11,261,941 | 202,505,200 | 1.69% |
| 2025-03-25 | 17.86 | 18.40 | 17.72 | 17.77 | 16.66 | qfq | 13,643,856 | 246,587,857 | -1.00% |
| 2025-03-24 | 17.52 | 17.98 | 17.50 | 17.95 | 16.83 | qfq | 14,530,314 | 258,396,169 | 2.28% |
| 2025-03-21 | 17.99 | 18.04 | 17.48 | 17.55 | 16.46 | qfq | 9,433,511 | 167,309,400 | -2.61% |
| 2025-03-20 | 18.13 | 18.19 | 18.00 | 18.02 | 16.90 | qfq | 7,340,850 | 132,717,490 | -0.66% |
| 2025-03-19 | 18.20 | 18.28 | 18.03 | 18.14 | 17.01 | qfq | 10,345,992 | 187,780,163 | -0.93% |
| 2025-03-18 | 18.28 | 18.48 | 18.14 | 18.31 | 17.17 | qfq | 12,863,943 | 235,344,661 | 0.60% |
| 2025-03-17 | 18.40 | 18.43 | 18.14 | 18.20 | 17.07 | qfq | 12,398,985 | 226,181,967 | -0.71% |
| 2025-03-14 | 18.00 | 18.34 | 17.90 | 18.33 | 17.19 | qfq | 18,538,211 | 337,032,157 | 1.27% |
| 2025-03-13 | 18.16 | 18.23 | 17.83 | 18.10 | 16.97 | qfq | 13,097,195 | 235,801,723 | -0.55% |
| 2025-03-12 | 17.85 | 18.22 | 17.74 | 18.20 | 17.07 | qfq | 16,477,961 | 296,863,189 | 2.25% |
| 2025-03-11 | 17.35 | 17.85 | 17.31 | 17.80 | 16.69 | qfq | 13,165,320 | 232,573,821 | 1.60% |
| 2025-03-10 | 17.46 | 17.64 | 17.33 | 17.52 | 16.43 | qfq | 9,768,012 | 170,609,403 | 1.39% |
| 2025-03-07 | 17.41 | 17.61 | 17.20 | 17.28 | 16.21 | qfq | 11,360,530 | 197,708,601 | -1.09% |
| 2025-03-06 | 17.39 | 17.55 | 17.31 | 17.47 | 16.38 | qfq | 13,487,641 | 235,398,850 | 0.52% |
| 2025-03-05 | 17.22 | 17.42 | 17.04 | 17.38 | 16.30 | qfq | 9,703,649 | 167,599,098 | 0.70% |
| 2025-03-04 | 17.00 | 17.28 | 16.90 | 17.26 | 16.19 | qfq | 9,363,636 | 160,864,289 | 1.17% |
| 2025-03-03 | 17.13 | 17.37 | 16.93 | 17.06 | 16.00 | qfq | 10,885,400 | 186,795,503 | -0.06% |
| 2025-02-28 | 17.65 | 17.70 | 17.00 | 17.07 | 16.01 | qfq | 15,865,372 | 274,551,118 | -3.56% |
| 2025-02-27 | 18.05 | 18.12 | 17.47 | 17.70 | 16.60 | qfq | 16,038,535 | 284,591,800 | -1.50% |
| 2025-02-26 | 17.91 | 18.10 | 17.73 | 17.97 | 16.85 | qfq | 14,038,454 | 251,851,397 | 0.79% |
| 2025-02-25 | 17.88 | 18.15 | 17.72 | 17.83 | 16.72 | qfq | 16,813,848 | 301,782,947 | -1.22% |
| 2025-02-24 | 18.39 | 18.40 | 17.88 | 18.05 | 16.93 | qfq | 18,328,870 | 330,426,418 | -1.90% |
| 2025-02-21 | 18.28 | 18.60 | 18.15 | 18.40 | 17.26 | qfq | 27,985,923 | 513,890,833 | 0.11% |
| 2025-02-20 | 18.48 | 18.72 | 18.18 | 18.38 | 17.24 | qfq | 27,380,261 | 504,499,050 | -0.54% |
| 2025-02-19 | 17.42 | 18.67 | 17.36 | 18.48 | 17.33 | qfq | 46,921,792 | 846,591,009 | 5.48% |
| 2025-02-18 | 17.41 | 17.76 | 17.25 | 17.52 | 16.43 | qfq | 29,538,861 | 517,408,524 | 0.63% |
| 2025-02-17 | 17.38 | 17.55 | 17.18 | 17.41 | 16.33 | qfq | 14,787,933 | 256,619,792 | 0.69% |
| 2025-02-14 | 17.10 | 17.41 | 17.00 | 17.29 | 16.21 | qfq | 13,574,339 | 234,197,078 | 1.29% |
| 2025-02-13 | 17.60 | 17.69 | 17.03 | 17.07 | 16.01 | qfq | 17,254,063 | 297,845,531 | -3.23% |
| 2025-02-12 | 17.40 | 17.86 | 17.37 | 17.64 | 16.54 | qfq | 20,530,683 | 362,572,484 | 0.80% |
| 2025-02-11 | 17.15 | 17.70 | 16.98 | 17.50 | 16.41 | qfq | 21,019,549 | 365,122,703 | 1.92% |
| 2025-02-10 | 17.22 | 17.32 | 16.98 | 17.17 | 16.10 | qfq | 14,824,017 | 253,548,603 | -0.29% |
| 2025-02-07 | 16.47 | 17.38 | 16.40 | 17.22 | 16.15 | qfq | 26,385,821 | 449,611,282 | 4.24% |
| 2025-02-06 | 16.29 | 16.52 | 16.25 | 16.52 | 15.49 | qfq | 10,921,897 | 179,113,751 | 0.98% |
| 2025-02-05 | 16.55 | 16.74 | 16.16 | 16.36 | 15.34 | qfq | 10,357,308 | 168,964,825 | -1.15% |
| 2025-01-27 | 16.95 | 16.99 | 16.55 | 16.55 | 15.52 | qfq | 8,313,751 | 139,247,956 | -2.07% |
| 2025-01-24 | 16.72 | 16.99 | 16.72 | 16.90 | 15.85 | qfq | 7,138,465 | 120,704,549 | 0.42% |
| 2025-01-23 | 17.17 | 17.21 | 16.80 | 16.83 | 15.78 | qfq | 11,252,545 | 191,337,585 | -1.00% |
| 2025-01-22 | 16.96 | 17.15 | 16.85 | 17.00 | 15.94 | qfq | 8,148,300 | 138,529,066 | -0.23% |
| 2025-01-21 | 17.10 | 17.15 | 16.84 | 17.04 | 15.98 | qfq | 6,594,594 | 111,967,402 | -0.06% |
| 2025-01-20 | 16.90 | 17.24 | 16.90 | 17.05 | 15.99 | qfq | 10,556,646 | 180,172,282 | 1.13% |
| 2025-01-17 | 16.45 | 16.96 | 16.36 | 16.86 | 15.81 | qfq | 10,574,501 | 177,121,857 | 1.93% |
| 2025-01-16 | 16.71 | 16.95 | 16.42 | 16.54 | 15.51 | qfq | 11,777,192 | 196,087,302 | -0.72% |
| 2025-01-15 | 16.80 | 16.88 | 16.61 | 16.66 | 15.62 | qfq | 7,193,254 | 120,430,834 | -0.95% |
| 2025-01-14 | 15.90 | 16.84 | 15.90 | 16.82 | 15.77 | qfq | 14,186,635 | 234,440,699 | 5.72% |
| 2025-01-13 | 16.05 | 16.35 | 15.80 | 15.91 | 14.92 | qfq | 9,913,206 | 159,260,125 | -2.51% |
| 2025-01-10 | 16.45 | 16.72 | 16.26 | 16.32 | 15.31 | qfq | 9,780,267 | 161,304,826 | -0.85% |
| 2025-01-09 | 16.54 | 16.85 | 16.37 | 16.46 | 15.44 | qfq | 9,082,664 | 150,727,719 | -1.14% |
| 2025-01-08 | 16.57 | 16.89 | 15.99 | 16.65 | 15.61 | qfq | 14,274,627 | 233,916,084 | -0.24% |
| 2025-01-07 | 16.36 | 16.69 | 16.13 | 16.69 | 15.65 | qfq | 10,062,967 | 165,403,930 | 1.89% |
| 2025-01-06 | 15.98 | 16.73 | 15.92 | 16.38 | 15.36 | qfq | 11,622,900 | 190,674,538 | 2.25% |
| 2025-01-03 | 16.18 | 16.60 | 15.90 | 16.02 | 15.02 | qfq | 13,324,530 | 216,432,116 | -0.44% |
| 2025-01-02 | 16.70 | 16.82 | 15.93 | 16.09 | 15.09 | qfq | 12,580,363 | 206,294,725 | -4.05% |
| 2024-12-31 | 17.37 | 17.43 | 16.76 | 16.77 | 15.73 | qfq | 12,956,747 | 220,447,256 | -3.18% |
| 2024-12-30 | 16.96 | 17.45 | 16.86 | 17.32 | 16.24 | qfq | 15,437,543 | 266,561,469 | 1.82% |
| 2024-12-27 | 17.20 | 17.29 | 16.94 | 17.01 | 15.95 | qfq | 12,354,910 | 211,549,807 | -0.87% |
| 2024-12-26 | 16.51 | 17.23 | 16.43 | 17.16 | 16.09 | qfq | 17,665,110 | 300,931,078 | 3.94% |
| 2024-12-25 | 16.60 | 16.66 | 16.31 | 16.51 | 15.48 | qfq | 7,120,528 | 117,561,139 | -0.90% |
| 2024-12-24 | 16.35 | 16.75 | 16.35 | 16.66 | 15.62 | qfq | 8,867,314 | 147,313,631 | 2.21% |
| 2024-12-23 | 16.82 | 16.99 | 16.25 | 16.30 | 15.29 | qfq | 8,830,580 | 146,092,957 | -2.86% |
| 2024-12-20 | 16.62 | 16.90 | 16.53 | 16.78 | 15.74 | qfq | 7,824,800 | 130,824,722 | -0.59% |
| 2024-12-19 | 16.49 | 16.89 | 16.43 | 16.88 | 15.64 | qfq | 8,723,561 | 146,145,227 | 1.26% |
| 2024-12-18 | 16.47 | 16.85 | 16.40 | 16.67 | 15.45 | qfq | 7,725,046 | 128,727,087 | 1.34% |
| 2024-12-17 | 16.60 | 16.90 | 16.41 | 16.45 | 15.24 | qfq | 8,850,130 | 146,968,962 | -0.78% |
| 2024-12-16 | 16.80 | 16.98 | 16.50 | 16.58 | 15.36 | qfq | 9,064,390 | 150,991,758 | -1.25% |
| 2024-12-13 | 17.17 | 17.39 | 16.76 | 16.79 | 15.56 | qfq | 15,811,500 | 269,784,187 | -2.89% |
| 2024-12-12 | 16.90 | 17.35 | 16.84 | 17.29 | 16.02 | qfq | 14,173,902 | 242,928,150 | 2.25% |
| 2024-12-11 | 16.90 | 17.05 | 16.80 | 16.91 | 15.67 | qfq | 9,605,264 | 162,522,305 | 0.24% |
| 2024-12-10 | 17.17 | 17.30 | 16.81 | 16.87 | 15.63 | qfq | 15,606,285 | 266,074,231 | 0.66% |
| 2024-12-09 | 16.86 | 16.94 | 16.65 | 16.76 | 15.53 | qfq | 7,903,829 | 132,746,817 | -0.89% |
| 2024-12-06 | 16.75 | 16.95 | 16.53 | 16.91 | 15.67 | qfq | 11,128,586 | 186,300,106 | 0.89% |
| 2024-12-05 | 16.61 | 16.86 | 16.60 | 16.76 | 15.53 | qfq | 7,600,303 | 127,114,610 | 0.48% |
| 2024-12-04 | 16.88 | 16.96 | 16.60 | 16.68 | 15.46 | qfq | 7,972,525 | 133,684,668 | -1.65% |
| 2024-12-03 | 17.08 | 17.09 | 16.82 | 16.96 | 15.72 | qfq | 9,373,600 | 158,894,572 | -0.29% |
| 2024-12-02 | 16.80 | 17.08 | 16.72 | 17.01 | 15.76 | qfq | 10,787,221 | 182,892,985 | 1.25% |
| 2024-11-29 | 16.51 | 16.94 | 16.44 | 16.80 | 15.57 | qfq | 9,291,661 | 155,509,271 | 1.69% |
| 2024-11-28 | 16.85 | 16.92 | 16.46 | 16.52 | 15.31 | qfq | 8,776,060 | 146,727,972 | -1.49% |
| 2024-11-27 | 16.60 | 16.79 | 16.15 | 16.77 | 15.54 | qfq | 11,304,620 | 186,168,900 | 1.02% |
| 2024-11-26 | 16.89 | 16.96 | 16.52 | 16.60 | 15.38 | qfq | 6,189,381 | 103,706,472 | -1.66% |
| 2024-11-25 | 16.71 | 16.96 | 16.60 | 16.88 | 15.64 | qfq | 7,856,284 | 131,927,948 | 0.06% |
| 2024-11-22 | 17.60 | 17.66 | 16.86 | 16.87 | 15.63 | qfq | 12,079,883 | 208,525,252 | -4.42% |
| 2024-11-21 | 17.55 | 17.89 | 17.36 | 17.65 | 16.36 | qfq | 10,499,195 | 185,241,451 | 0.63% |
| 2024-11-20 | 17.47 | 17.66 | 17.25 | 17.54 | 16.25 | qfq | 11,231,761 | 196,307,995 | -0.34% |
| 2024-11-19 | 17.15 | 17.64 | 17.13 | 17.60 | 16.31 | qfq | 9,651,355 | 167,784,106 | 2.44% |
| 2024-11-18 | 17.47 | 17.67 | 16.89 | 17.18 | 15.92 | qfq | 12,088,300 | 209,063,143 | -1.55% |
| 2024-11-15 | 17.57 | 17.94 | 17.44 | 17.45 | 16.17 | qfq | 10,555,679 | 186,653,171 | -1.08% |
| 2024-11-14 | 18.40 | 18.45 | 17.60 | 17.64 | 16.35 | qfq | 16,097,291 | 288,931,795 | -3.87% |
| 2024-11-13 | 17.93 | 18.35 | 17.80 | 18.35 | 17.00 | qfq | 21,447,549 | 389,654,803 | 2.34% |
| 2024-11-12 | 17.90 | 18.24 | 17.62 | 17.93 | 16.62 | qfq | 21,302,349 | 382,322,281 | 0.17% |
| 2024-11-11 | 17.21 | 17.93 | 17.11 | 17.90 | 16.59 | qfq | 22,491,251 | 397,633,290 | 3.11% |
| 2024-11-08 | 17.50 | 17.70 | 17.23 | 17.36 | 16.09 | qfq | 15,964,030 | 278,585,249 | -0.12% |
| 2024-11-07 | 16.91 | 17.42 | 16.87 | 17.38 | 16.11 | qfq | 15,409,564 | 264,963,136 | 1.64% |
| 2024-11-06 | 17.25 | 17.61 | 16.91 | 17.10 | 15.85 | qfq | 18,673,353 | 322,292,949 | -0.58% |
| 2024-11-05 | 16.90 | 17.30 | 16.78 | 17.20 | 15.94 | qfq | 14,436,660 | 247,116,925 | 1.47% |
| 2024-11-04 | 16.45 | 17.05 | 16.42 | 16.95 | 15.71 | qfq | 10,924,704 | 184,192,805 | 3.35% |
| 2024-11-01 | 16.80 | 16.94 | 16.38 | 16.40 | 15.20 | qfq | 12,535,770 | 208,370,255 | -3.24% |
| 2024-10-31 | 17.18 | 17.18 | 16.76 | 16.95 | 15.71 | qfq | 12,389,850 | 209,729,064 | -0.35% |
| 2024-10-30 | 17.12 | 17.45 | 16.78 | 17.01 | 15.76 | qfq | 12,269,423 | 209,195,308 | -1.16% |
| 2024-10-29 | 17.46 | 17.75 | 17.15 | 17.21 | 15.95 | qfq | 13,310,842 | 232,301,568 | -1.21% |
| 2024-10-28 | 17.35 | 17.46 | 17.16 | 17.42 | 16.14 | qfq | 12,455,450 | 215,676,600 | 0.40% |
| 2024-10-25 | 17.12 | 17.42 | 17.01 | 17.35 | 16.08 | qfq | 14,897,097 | 256,611,260 | 1.58% |
| 2024-10-24 | 17.48 | 17.56 | 16.96 | 17.08 | 15.83 | qfq | 14,969,602 | 257,314,878 | -2.73% |
| 2024-10-23 | 17.89 | 18.17 | 17.49 | 17.56 | 16.27 | qfq | 29,105,901 | 518,089,762 | 0.57% |
| 2024-10-22 | 17.00 | 17.56 | 16.79 | 17.46 | 16.18 | qfq | 16,769,750 | 286,732,410 | 2.77% |
| 2024-10-21 | 16.65 | 17.14 | 16.49 | 16.99 | 15.74 | qfq | 17,946,330 | 302,430,888 | 3.16% |
| 2024-10-18 | 15.81 | 16.80 | 15.81 | 16.47 | 15.26 | qfq | 12,351,651 | 201,519,210 | 3.98% |
| 2024-10-17 | 16.12 | 16.28 | 15.82 | 15.84 | 14.68 | qfq | 7,806,500 | 125,373,068 | -0.94% |
| 2024-10-16 | 15.70 | 16.23 | 15.69 | 15.99 | 14.82 | qfq | 8,153,369 | 130,085,310 | 0.19% |
| 2024-10-15 | 16.12 | 16.53 | 15.92 | 15.96 | 14.79 | qfq | 11,471,912 | 186,196,775 | -2.03% |
| 2024-10-14 | 15.73 | 16.33 | 15.49 | 16.29 | 15.10 | qfq | 13,200,880 | 211,258,670 | 3.10% |
| 2024-10-11 | 16.54 | 16.54 | 15.60 | 15.80 | 14.64 | qfq | 13,593,006 | 216,316,869 | -4.18% |
| 2024-10-10 | 16.72 | 17.15 | 16.22 | 16.49 | 15.28 | qfq | 16,936,032 | 283,592,888 | -0.30% |
| 2024-10-09 | 17.60 | 17.75 | 16.51 | 16.54 | 15.33 | qfq | 25,634,675 | 440,234,976 | -9.91% |
| 2024-10-08 | 19.90 | 19.90 | 17.10 | 18.36 | 17.01 | qfq | 40,479,715 | 742,613,244 | 10.01% |
| 2024-09-30 | 15.64 | 16.96 | 15.08 | 16.69 | 15.47 | qfq | 29,371,343 | 471,219,010 | 12.01% |
| 2024-09-27 | 14.37 | 15.19 | 14.25 | 14.90 | 13.81 | qfq | 18,355,512 | 270,347,325 | 5.23% |
| 2024-09-26 | 13.70 | 14.18 | 13.63 | 14.16 | 13.12 | qfq | 10,315,166 | 143,208,530 | 2.98% |
| 2024-09-25 | 13.60 | 14.10 | 13.59 | 13.75 | 12.74 | qfq | 12,050,250 | 167,254,467 | 1.48% |
| 2024-09-24 | 13.32 | 13.58 | 13.10 | 13.55 | 12.56 | qfq | 11,738,000 | 157,396,092 | 2.19% |
| 2024-09-23 | 13.40 | 13.56 | 13.21 | 13.26 | 12.29 | qfq | 5,121,200 | 68,251,380 | -1.12% |
| 2024-09-20 | 13.60 | 13.62 | 13.30 | 13.41 | 12.43 | qfq | 6,143,400 | 82,382,631 | -1.76% |
| 2024-09-19 | 13.58 | 13.82 | 13.45 | 13.65 | 12.65 | qfq | 6,711,810 | 91,472,655 | 0.89% |
| 2024-09-18 | 13.52 | 13.70 | 13.37 | 13.53 | 12.54 | qfq | 3,606,894 | 48,816,400 | -0.37% |
| 2024-09-13 | 13.82 | 13.85 | 13.53 | 13.58 | 12.58 | qfq | 3,895,600 | 53,297,979 | -1.95% |
| 2024-09-12 | 13.88 | 14.12 | 13.84 | 13.85 | 12.83 | qfq | 4,280,345 | 59,837,524 | 0.07% |
| 2024-09-11 | 13.80 | 13.94 | 13.71 | 13.84 | 12.83 | qfq | 3,143,745 | 43,481,296 | 0.07% |
| 2024-09-10 | 13.79 | 13.90 | 13.52 | 13.83 | 12.82 | qfq | 3,903,024 | 53,513,584 | 1.17% |
| 2024-09-09 | 13.76 | 13.89 | 13.55 | 13.67 | 12.67 | qfq | 3,736,070 | 51,218,663 | -0.94% |
| 2024-09-06 | 14.03 | 14.13 | 13.78 | 13.80 | 12.79 | qfq | 5,606,600 | 78,116,142 | -2.27% |
| 2024-09-05 | 14.20 | 14.27 | 13.97 | 14.12 | 13.08 | qfq | 7,358,260 | 103,743,514 | -0.70% |
| 2024-09-04 | 14.18 | 14.39 | 14.13 | 14.22 | 13.18 | qfq | 4,186,700 | 59,670,185 | -0.56% |
| 2024-09-03 | 13.92 | 14.32 | 13.92 | 14.30 | 13.25 | qfq | 7,246,362 | 103,074,320 | 2.29% |
| 2024-09-02 | 14.10 | 14.26 | 13.96 | 13.98 | 12.96 | qfq | 6,565,476 | 92,794,878 | -0.99% |
| 2024-08-30 | 14.11 | 14.35 | 14.01 | 14.12 | 13.08 | qfq | 10,552,400 | 149,829,897 | 0.00% |
| 2024-08-29 | 13.88 | 14.25 | 13.72 | 14.12 | 13.08 | qfq | 13,421,800 | 188,529,483 | 1.73% |
| 2024-08-28 | 13.91 | 14.09 | 13.63 | 13.88 | 12.86 | qfq | 18,642,855 | 258,853,902 | 3.43% |
| 2024-08-27 | 13.14 | 13.47 | 12.95 | 13.42 | 12.44 | qfq | 5,801,400 | 76,876,180 | 1.67% |
| 2024-08-26 | 12.92 | 13.20 | 12.87 | 13.20 | 12.23 | qfq | 3,365,400 | 44,137,557 | 1.93% |
| 2024-08-23 | 13.15 | 13.25 | 12.80 | 12.95 | 12.00 | qfq | 4,173,926 | 54,133,699 | -1.52% |
| 2024-08-22 | 13.50 | 13.50 | 13.06 | 13.15 | 12.19 | qfq | 4,351,430 | 57,621,822 | -2.08% |
| 2024-08-21 | 13.33 | 13.59 | 13.33 | 13.43 | 12.45 | qfq | 2,157,839 | 29,115,436 | 0.00% |
| 2024-08-20 | 13.64 | 13.64 | 13.34 | 13.43 | 12.45 | qfq | 3,324,760 | 44,715,716 | -1.25% |
| 2024-08-19 | 13.52 | 13.69 | 13.47 | 13.60 | 12.60 | qfq | 2,953,380 | 40,082,378 | 0.22% |
| 2024-08-16 | 13.43 | 13.61 | 13.43 | 13.57 | 12.58 | qfq | 3,247,900 | 44,004,767 | 0.59% |
| 2024-08-15 | 13.23 | 13.60 | 13.20 | 13.49 | 12.50 | qfq | 4,650,380 | 62,526,522 | 1.43% |
| 2024-08-14 | 13.43 | 13.56 | 13.30 | 13.30 | 12.33 | qfq | 4,620,100 | 61,941,002 | -0.82% |
| 2024-08-13 | 13.24 | 13.42 | 13.20 | 13.41 | 12.43 | qfq | 4,176,900 | 55,611,430 | 0.98% |
| 2024-08-12 | 13.61 | 13.68 | 13.20 | 13.28 | 12.31 | qfq | 5,723,360 | 76,494,731 | -2.35% |
| 2024-08-09 | 13.81 | 13.95 | 13.60 | 13.60 | 12.60 | qfq | 5,595,700 | 76,693,458 | -1.23% |
| 2024-08-08 | 14.06 | 14.06 | 13.72 | 13.77 | 12.76 | qfq | 6,840,087 | 94,732,147 | -2.62% |
| 2024-08-07 | 13.95 | 14.45 | 13.95 | 14.14 | 13.10 | qfq | 8,250,696 | 117,464,313 | 1.73% |
| 2024-08-06 | 13.90 | 14.06 | 13.75 | 13.90 | 12.88 | qfq | 4,173,291 | 57,797,082 | 0.87% |
| 2024-08-05 | 13.98 | 14.24 | 13.78 | 13.78 | 12.77 | qfq | 4,712,260 | 65,850,965 | -2.34% |
| 2024-08-02 | 14.23 | 14.24 | 13.95 | 14.11 | 13.08 | qfq | 4,330,100 | 61,103,233 | -1.19% |
| 2024-08-01 | 14.50 | 14.58 | 14.24 | 14.28 | 13.23 | qfq | 6,007,945 | 86,435,229 | -1.38% |
| 2024-07-31 | 13.85 | 14.61 | 13.81 | 14.48 | 13.42 | qfq | 7,945,980 | 114,375,564 | 4.10% |
| 2024-07-30 | 13.90 | 13.98 | 13.58 | 13.91 | 12.89 | qfq | 4,852,420 | 66,971,256 | -0.50% |
| 2024-07-29 | 14.20 | 14.21 | 13.97 | 13.98 | 12.96 | qfq | 6,390,900 | 90,025,039 | -1.13% |
| 2024-07-26 | 13.91 | 14.23 | 13.88 | 14.14 | 13.10 | qfq | 4,426,011 | 62,446,276 | 1.80% |
| 2024-07-25 | 14.11 | 14.13 | 13.63 | 13.89 | 12.87 | qfq | 6,523,000 | 90,742,149 | -1.84% |
| 2024-07-24 | 14.22 | 14.42 | 13.96 | 14.15 | 13.11 | qfq | 5,559,704 | 78,705,027 | -0.98% |
| 2024-07-23 | 14.95 | 14.95 | 14.20 | 14.29 | 13.24 | qfq | 8,040,900 | 116,551,851 | -3.71% |
| 2024-07-22 | 15.13 | 15.14 | 14.75 | 14.84 | 13.75 | qfq | 7,334,040 | 109,391,195 | -2.11% |
| 2024-07-19 | 15.00 | 15.33 | 14.86 | 15.16 | 14.05 | qfq | 7,857,179 | 119,037,619 | 0.86% |
| 2024-07-18 | 14.60 | 15.25 | 14.51 | 15.03 | 13.93 | qfq | 7,636,729 | 113,795,327 | 1.69% |
| 2024-07-17 | 15.12 | 15.12 | 14.52 | 14.78 | 13.70 | qfq | 8,754,010 | 129,222,034 | -1.99% |
| 2024-07-16 | 15.55 | 15.57 | 14.96 | 15.08 | 13.97 | qfq | 12,043,072 | 182,553,861 | -3.27% |
| 2024-07-15 | 15.99 | 16.01 | 15.55 | 15.59 | 14.45 | qfq | 8,552,460 | 134,125,366 | -3.41% |
| 2024-07-12 | 16.30 | 16.33 | 15.93 | 16.14 | 14.96 | qfq | 11,746,300 | 189,382,839 | -2.30% |
| 2024-07-11 | 16.40 | 16.63 | 15.96 | 16.52 | 15.31 | qfq | 15,902,064 | 259,802,482 | 2.35% |
| 2024-07-10 | 16.18 | 16.62 | 16.05 | 16.14 | 14.96 | qfq | 13,093,138 | 213,213,274 | -0.25% |
| 2024-07-09 | 15.68 | 16.30 | 15.30 | 16.18 | 14.99 | qfq | 12,693,834 | 200,463,041 | 3.12% |
| 2024-07-08 | 15.76 | 15.96 | 15.46 | 15.69 | 14.54 | qfq | 7,031,730 | 110,660,562 | -0.44% |
| 2024-07-05 | 15.55 | 15.92 | 15.18 | 15.76 | 14.60 | qfq | 10,190,063 | 158,458,619 | 1.03% |
| 2024-07-04 | 15.76 | 16.18 | 15.56 | 15.60 | 14.46 | qfq | 8,181,134 | 130,024,934 | -1.14% |
| 2024-07-03 | 16.22 | 16.31 | 15.71 | 15.78 | 14.62 | qfq | 8,022,740 | 127,247,021 | -3.31% |
| 2024-07-02 | 16.79 | 16.93 | 16.17 | 16.32 | 15.12 | qfq | 11,368,200 | 187,073,208 | -3.55% |
| 2024-07-01 | 16.93 | 17.27 | 16.70 | 16.92 | 15.68 | qfq | 13,157,402 | 222,494,723 | -0.47% |
| 2024-06-28 | 15.75 | 17.06 | 15.71 | 17.00 | 15.75 | qfq | 24,271,095 | 404,034,007 | 7.73% |
| 2024-06-27 | 15.99 | 16.22 | 15.71 | 15.78 | 14.62 | qfq | 8,542,102 | 136,176,885 | -2.77% |
| 2024-06-26 | 15.81 | 16.34 | 15.81 | 16.23 | 15.04 | qfq | 10,934,902 | 176,055,015 | 2.08% |
| 2024-06-25 | 16.20 | 16.46 | 15.76 | 15.90 | 14.73 | qfq | 10,638,400 | 170,223,873 | -1.55% |
| 2024-06-24 | 16.30 | 16.47 | 16.06 | 16.15 | 14.97 | qfq | 12,544,580 | 204,078,394 | -2.42% |
| 2024-06-21 | 15.74 | 16.56 | 15.73 | 16.55 | 15.34 | qfq | 21,546,760 | 352,229,293 | 3.44% |
| 2024-06-20 | 16.10 | 16.12 | 15.61 | 16.00 | 14.83 | qfq | 14,498,485 | 230,709,466 | -0.93% |
| 2024-06-19 | 16.28 | 16.49 | 15.89 | 16.15 | 14.97 | qfq | 21,205,383 | 343,202,296 | -0.98% |
| 2024-06-18 | 14.98 | 16.70 | 14.98 | 16.31 | 15.11 | qfq | 46,049,823 | 743,638,822 | 10.88% |
| 2024-06-17 | 14.24 | 14.81 | 14.18 | 14.71 | 13.63 | qfq | 8,898,700 | 130,036,209 | 2.37% |
| 2024-06-14 | 14.22 | 14.50 | 14.12 | 14.37 | 13.32 | qfq | 5,880,763 | 84,456,717 | 0.98% |
| 2024-06-13 | 14.13 | 14.40 | 14.13 | 14.23 | 13.19 | qfq | 4,329,065 | 61,727,607 | 0.21% |
| 2024-06-12 | 13.97 | 14.32 | 13.95 | 14.20 | 13.16 | qfq | 4,026,655 | 57,208,047 | 0.57% |
| 2024-06-11 | 14.04 | 14.15 | 13.78 | 14.12 | 13.08 | qfq | 4,570,900 | 63,636,594 | 0.43% |
| 2024-06-07 | 14.20 | 14.29 | 13.87 | 14.06 | 13.03 | qfq | 5,404,398 | 76,082,858 | 0.14% |
| 2024-06-06 | 14.41 | 14.58 | 14.01 | 14.04 | 13.01 | qfq | 6,844,817 | 97,572,920 | -2.84% |
| 2024-06-05 | 14.80 | 14.85 | 14.31 | 14.45 | 13.39 | qfq | 7,720,929 | 112,176,089 | -2.96% |
| 2024-06-04 | 14.41 | 14.92 | 14.16 | 14.89 | 13.80 | qfq | 8,682,002 | 126,403,504 | 2.48% |
| 2024-06-03 | 14.71 | 14.81 | 14.20 | 14.53 | 13.46 | qfq | 7,894,972 | 114,163,333 | -1.29% |
| 2024-05-31 | 14.89 | 14.93 | 14.69 | 14.72 | 13.64 | qfq | 6,485,130 | 95,939,384 | -0.88% |
| 2024-05-30 | 15.08 | 15.17 | 14.77 | 14.85 | 13.76 | qfq | 7,291,330 | 108,724,721 | -1.98% |
| 2024-05-29 | 15.36 | 15.51 | 15.09 | 15.15 | 14.04 | qfq | 8,950,572 | 136,531,615 | -2.38% |
| 2024-05-28 | 15.52 | 15.66 | 15.35 | 15.52 | 14.38 | qfq | 12,196,408 | 189,063,074 | -0.32% |
| 2024-05-27 | 14.92 | 15.57 | 14.91 | 15.57 | 14.43 | qfq | 16,466,280 | 253,477,530 | 4.15% |
| 2024-05-24 | 14.62 | 15.27 | 14.60 | 14.95 | 13.85 | qfq | 11,633,220 | 175,774,480 | 1.56% |
| 2024-05-23 | 15.09 | 15.19 | 14.65 | 14.72 | 13.64 | qfq | 6,587,960 | 98,025,580 | -3.48% |
| 2024-05-22 | 15.19 | 15.32 | 14.91 | 15.25 | 14.13 | qfq | 7,189,642 | 108,431,594 | 0.53% |
| 2024-05-21 | 15.35 | 15.45 | 15.10 | 15.17 | 14.06 | qfq | 5,902,431 | 89,854,111 | -1.04% |
| 2024-05-20 | 15.68 | 15.68 | 15.25 | 15.33 | 14.21 | qfq | 7,550,960 | 116,066,011 | -4.31% |
| 2024-05-17 | 16.00 | 16.08 | 15.80 | 16.02 | 14.38 | qfq | 7,376,857 | 117,516,978 | -0.50% |
| 2024-05-16 | 15.63 | 16.18 | 15.54 | 16.10 | 14.45 | qfq | 11,205,140 | 177,913,868 | 2.35% |
| 2024-05-15 | 15.94 | 16.21 | 15.60 | 15.73 | 14.12 | qfq | 10,757,098 | 170,501,783 | -2.05% |
| 2024-05-14 | 16.00 | 16.25 | 15.80 | 16.06 | 14.42 | qfq | 14,621,082 | 234,733,823 | -1.05% |
| 2024-05-13 | 15.58 | 16.50 | 15.58 | 16.23 | 14.57 | qfq | 29,151,382 | 470,838,721 | 4.17% |
| 2024-05-10 | 15.08 | 15.63 | 14.81 | 15.58 | 13.99 | qfq | 22,584,670 | 345,669,458 | 3.18% |
| 2024-05-09 | 14.68 | 15.40 | 14.62 | 15.10 | 13.56 | qfq | 14,105,950 | 212,031,740 | 3.21% |
| 2024-05-08 | 14.95 | 14.99 | 14.60 | 14.63 | 13.13 | qfq | 9,769,888 | 143,956,401 | -2.98% |
| 2024-05-07 | 15.16 | 15.20 | 14.91 | 15.08 | 13.54 | qfq | 8,128,190 | 122,138,752 | -0.40% |
| 2024-05-06 | 14.66 | 15.25 | 14.66 | 15.14 | 13.59 | qfq | 14,689,877 | 220,624,037 | 4.34% |
| 2024-04-30 | 14.80 | 14.86 | 14.50 | 14.51 | 13.03 | qfq | 10,195,325 | 149,017,276 | -2.49% |
| 2024-04-29 | 14.49 | 15.07 | 14.47 | 14.88 | 13.36 | qfq | 12,715,661 | 188,508,129 | 2.20% |
| 2024-04-26 | 14.42 | 14.66 | 14.16 | 14.56 | 13.07 | qfq | 13,041,950 | 187,902,605 | 1.32% |
| 2024-04-25 | 14.66 | 14.86 | 14.23 | 14.37 | 12.90 | qfq | 13,525,135 | 195,781,291 | -3.36% |
| 2024-04-24 | 14.65 | 14.88 | 14.60 | 14.87 | 13.35 | qfq | 9,374,967 | 138,440,414 | 0.95% |
| 2024-04-23 | 15.03 | 15.14 | 14.62 | 14.73 | 13.22 | qfq | 12,458,475 | 184,603,226 | -2.51% |
| 2024-04-22 | 15.11 | 15.25 | 14.72 | 15.11 | 13.57 | qfq | 19,547,247 | 292,909,881 | -2.26% |
| 2024-04-19 | 15.28 | 15.98 | 15.05 | 15.46 | 13.88 | qfq | 40,723,709 | 629,292,713 | 6.62% |
| 2024-04-18 | 14.23 | 14.69 | 14.15 | 14.50 | 13.02 | qfq | 16,231,475 | 234,104,651 | 1.26% |
| 2024-04-17 | 13.73 | 14.37 | 13.73 | 14.32 | 12.86 | qfq | 17,098,524 | 239,270,416 | 6.87% |
| 2024-04-16 | 14.27 | 14.37 | 13.37 | 13.40 | 12.03 | qfq | 16,285,884 | 223,142,880 | -6.23% |
| 2024-04-15 | 14.55 | 14.78 | 14.08 | 14.29 | 12.83 | qfq | 11,694,854 | 168,778,775 | -2.06% |
| 2024-04-12 | 14.72 | 14.72 | 14.34 | 14.59 | 13.10 | qfq | 12,248,786 | 178,008,203 | -0.95% |
| 2024-04-11 | 13.80 | 14.78 | 13.80 | 14.73 | 13.22 | qfq | 18,826,109 | 272,924,467 | 5.67% |
| 2024-04-10 | 14.35 | 14.35 | 13.80 | 13.94 | 12.51 | qfq | 10,560,914 | 148,116,987 | -2.65% |
| 2024-04-09 | 14.42 | 14.55 | 14.15 | 14.32 | 12.86 | qfq | 10,981,021 | 157,039,847 | -0.97% |
| 2024-04-08 | 14.61 | 14.61 | 13.95 | 14.46 | 12.98 | qfq | 23,559,861 | 336,382,997 | -1.36% |
| 2024-04-03 | 14.89 | 15.04 | 14.50 | 14.66 | 13.16 | qfq | 18,313,366 | 270,425,725 | -2.33% |
| 2024-04-02 | 16.50 | 16.52 | 14.58 | 15.01 | 13.48 | qfq | 40,405,798 | 618,857,169 | -9.31% |
| 2024-04-01 | 16.77 | 16.84 | 16.31 | 16.55 | 14.86 | qfq | 11,604,743 | 191,811,721 | -0.42% |
| 2024-03-29 | 16.09 | 16.64 | 16.03 | 16.62 | 14.92 | qfq | 10,189,214 | 167,218,357 | 3.10% |
| 2024-03-28 | 15.71 | 16.37 | 15.68 | 16.12 | 14.47 | qfq | 11,647,512 | 187,702,533 | 2.61% |
| 2024-03-27 | 15.91 | 16.13 | 15.70 | 15.71 | 14.10 | qfq | 8,693,341 | 137,933,238 | -1.57% |
| 2024-03-26 | 16.18 | 16.23 | 15.70 | 15.96 | 14.33 | qfq | 10,701,582 | 170,597,993 | -1.36% |
| 2024-03-25 | 16.45 | 16.69 | 16.14 | 16.18 | 14.53 | qfq | 8,895,363 | 146,493,459 | -1.64% |
| 2024-03-22 | 16.50 | 16.61 | 16.24 | 16.45 | 14.77 | qfq | 10,005,657 | 164,636,469 | -0.18% |
| 2024-03-21 | 16.99 | 17.03 | 16.40 | 16.48 | 14.80 | qfq | 14,776,009 | 244,533,432 | -2.60% |
| 2024-03-20 | 17.06 | 17.21 | 16.66 | 16.92 | 15.19 | qfq | 13,225,944 | 223,212,287 | -1.23% |
| 2024-03-19 | 17.47 | 17.48 | 17.08 | 17.13 | 15.38 | qfq | 9,371,314 | 161,553,083 | -3.00% |
| 2024-03-18 | 17.50 | 17.70 | 17.24 | 17.66 | 15.85 | qfq | 10,808,638 | 189,101,046 | 2.02% |
| 2024-03-15 | 17.30 | 17.39 | 17.02 | 17.31 | 15.54 | qfq | 8,914,447 | 153,120,690 | -0.40% |
| 2024-03-14 | 17.30 | 17.59 | 16.99 | 17.38 | 15.60 | qfq | 10,749,829 | 185,912,606 | 0.81% |
| 2024-03-13 | 17.30 | 17.62 | 17.10 | 17.24 | 15.48 | qfq | 12,715,881 | 220,526,200 | -0.92% |
| 2024-03-12 | 18.06 | 18.17 | 17.18 | 17.40 | 15.62 | qfq | 21,690,609 | 380,142,696 | -4.45% |
| 2024-03-11 | 18.10 | 18.84 | 18.05 | 18.21 | 16.35 | qfq | 13,024,596 | 240,325,003 | 0.11% |
| 2024-03-08 | 17.85 | 18.47 | 17.81 | 18.19 | 16.33 | qfq | 8,184,131 | 149,238,486 | 1.56% |
| 2024-03-07 | 18.24 | 18.44 | 17.91 | 17.91 | 16.08 | qfq | 9,740,971 | 177,110,102 | -1.86% |
| 2024-03-06 | 17.55 | 18.34 | 17.43 | 18.25 | 16.38 | qfq | 16,548,466 | 298,115,155 | 2.47% |
| 2024-03-05 | 17.78 | 18.65 | 17.68 | 17.81 | 15.99 | qfq | 18,298,123 | 331,614,021 | 0.23% |
| 2024-03-04 | 17.20 | 17.88 | 17.16 | 17.77 | 15.95 | qfq | 18,531,606 | 326,212,754 | 3.07% |
| 2024-03-01 | 16.31 | 17.35 | 16.22 | 17.24 | 15.48 | qfq | 21,673,571 | 366,904,898 | 5.38% |
| 2024-02-29 | 15.48 | 16.37 | 15.40 | 16.36 | 14.69 | qfq | 14,185,120 | 227,170,180 | 5.62% |
| 2024-02-28 | 16.12 | 16.57 | 15.24 | 15.49 | 13.91 | qfq | 14,950,151 | 239,217,969 | -4.15% |
| 2024-02-27 | 15.94 | 16.18 | 15.76 | 16.16 | 14.51 | qfq | 12,603,287 | 201,381,559 | 0.62% |
| 2024-02-26 | 16.19 | 16.98 | 15.96 | 16.06 | 14.42 | qfq | 17,980,465 | 295,120,450 | 3.08% |
| 2024-02-23 | 15.69 | 15.82 | 15.23 | 15.58 | 13.99 | qfq | 10,604,227 | 163,927,569 | -0.26% |
| 2024-02-22 | 15.70 | 15.87 | 15.38 | 15.62 | 14.02 | qfq | 8,715,077 | 135,524,036 | -0.38% |
| 2024-02-21 | 15.78 | 16.05 | 15.65 | 15.68 | 14.08 | qfq | 8,405,911 | 133,254,782 | -1.57% |
| 2024-02-20 | 15.50 | 16.04 | 15.18 | 15.93 | 14.30 | qfq | 11,260,008 | 177,246,870 | 2.51% |
| 2024-02-19 | 15.59 | 16.15 | 15.50 | 15.54 | 13.95 | qfq | 11,296,570 | 177,991,930 | 0.39% |
| 2024-02-08 | 14.83 | 15.58 | 14.61 | 15.48 | 13.90 | qfq | 11,971,389 | 182,398,968 | 6.03% |
| 2024-02-07 | 14.18 | 14.88 | 14.18 | 14.60 | 13.11 | qfq | 9,194,700 | 134,695,931 | 2.31% |
| 2024-02-06 | 12.91 | 14.50 | 12.70 | 14.27 | 12.81 | qfq | 9,657,078 | 133,088,952 | 8.93% |
| 2024-02-05 | 13.50 | 13.68 | 12.27 | 13.10 | 11.76 | qfq | 11,112,016 | 145,055,641 | -4.38% |
| 2024-02-02 | 14.47 | 14.77 | 12.64 | 13.70 | 12.30 | qfq | 21,001,141 | 284,216,304 | -6.68% |
| 2024-02-01 | 14.30 | 14.96 | 14.16 | 14.68 | 13.18 | qfq | 8,557,040 | 125,684,901 | 0.89% |
| 2024-01-31 | 14.36 | 14.93 | 14.09 | 14.55 | 13.06 | qfq | 10,768,192 | 156,039,017 | 0.00% |
| 2024-01-30 | 15.31 | 15.34 | 14.47 | 14.55 | 13.06 | qfq | 11,407,643 | 170,431,215 | -6.55% |
| 2024-01-29 | 15.00 | 15.63 | 14.90 | 15.57 | 13.98 | qfq | 15,808,933 | 243,300,966 | 3.18% |
| 2024-01-26 | 15.00 | 15.65 | 15.00 | 15.09 | 13.55 | qfq | 12,071,710 | 185,044,007 | -0.20% |
| 2024-01-25 | 15.19 | 15.22 | 14.76 | 15.12 | 13.57 | qfq | 10,396,429 | 156,311,249 | -0.92% |
| 2024-01-24 | 15.00 | 15.35 | 14.76 | 15.26 | 13.70 | qfq | 12,584,164 | 189,294,000 | 1.13% |
| 2024-01-23 | 14.32 | 15.26 | 14.05 | 15.09 | 13.55 | qfq | 17,943,944 | 268,111,056 | 5.01% |
| 2024-01-22 | 14.90 | 15.00 | 14.10 | 14.37 | 12.90 | qfq | 13,177,365 | 191,404,962 | -3.62% |
| 2024-01-19 | 15.11 | 15.38 | 14.84 | 14.91 | 13.39 | qfq | 14,885,711 | 224,706,916 | -2.68% |
| 2024-01-18 | 14.80 | 15.37 | 14.79 | 15.32 | 13.75 | qfq | 29,582,250 | 446,620,776 | 3.37% |
| 2024-01-17 | 14.16 | 15.48 | 14.10 | 14.82 | 13.31 | qfq | 46,296,152 | 693,249,416 | 6.77% |
| 2024-01-16 | 13.86 | 14.18 | 13.65 | 13.88 | 12.46 | qfq | 7,956,233 | 110,484,622 | -0.72% |
| 2024-01-15 | 13.68 | 14.06 | 13.42 | 13.98 | 12.55 | qfq | 11,151,333 | 154,854,865 | 2.34% |
| 2024-01-12 | 13.66 | 13.96 | 13.62 | 13.66 | 12.26 | qfq | 5,889,250 | 81,028,412 | -0.51% |
| 2024-01-11 | 13.39 | 13.74 | 13.28 | 13.73 | 12.33 | qfq | 6,817,732 | 92,292,131 | 2.62% |
| 2024-01-10 | 13.65 | 13.68 | 13.31 | 13.38 | 12.01 | qfq | 6,114,253 | 82,459,973 | -2.19% |
| 2024-01-09 | 13.50 | 13.85 | 13.39 | 13.68 | 12.28 | qfq | 8,116,171 | 110,554,478 | 1.33% |
| 2024-01-08 | 13.97 | 14.04 | 13.47 | 13.50 | 12.12 | qfq | 7,967,199 | 109,276,026 | -3.85% |
| 2024-01-05 | 13.88 | 14.58 | 13.77 | 14.04 | 12.60 | qfq | 17,608,726 | 249,228,214 | 1.30% |
| 2024-01-04 | 13.72 | 13.91 | 13.67 | 13.86 | 12.44 | qfq | 5,500,694 | 75,856,920 | 0.65% |
| 2024-01-03 | 13.60 | 13.90 | 13.60 | 13.77 | 12.36 | qfq | 5,320,861 | 73,332,580 | 0.51% |
| 2024-01-02 | 13.68 | 13.81 | 13.56 | 13.70 | 12.30 | qfq | 4,373,043 | 59,885,560 | 0.29% |
| 2023-12-29 | 13.45 | 13.67 | 13.45 | 13.66 | 12.26 | qfq | 6,138,941 | 83,501,464 | 1.34% |
| 2023-12-28 | 12.97 | 13.65 | 12.95 | 13.48 | 12.10 | qfq | 8,646,475 | 116,010,410 | 3.37% |
| 2023-12-27 | 13.00 | 13.08 | 12.85 | 13.04 | 11.71 | qfq | 3,293,548 | 42,638,213 | 0.23% |
| 2023-12-26 | 13.10 | 13.11 | 12.92 | 13.01 | 11.68 | qfq | 2,188,682 | 28,475,576 | -0.84% |
| 2023-12-25 | 13.00 | 13.15 | 12.95 | 13.12 | 11.78 | qfq | 2,517,906 | 32,880,891 | 0.61% |
| 2023-12-22 | 13.16 | 13.25 | 12.97 | 13.04 | 11.71 | qfq | 5,064,645 | 66,220,119 | -1.29% |
| 2023-12-21 | 12.87 | 13.25 | 12.81 | 13.21 | 11.86 | qfq | 6,767,686 | 88,238,173 | 1.85% |
| 2023-12-20 | 13.32 | 13.33 | 12.96 | 12.97 | 11.64 | qfq | 4,843,806 | 63,398,374 | -2.70% |
| 2023-12-19 | 13.08 | 13.41 | 13.02 | 13.33 | 11.97 | qfq | 4,372,052 | 57,564,713 | 1.91% |
| 2023-12-18 | 13.39 | 13.42 | 12.98 | 13.08 | 11.74 | qfq | 6,477,673 | 85,026,115 | -3.04% |
| 2023-12-15 | 13.58 | 13.67 | 13.44 | 13.49 | 12.11 | qfq | 4,216,095 | 57,096,866 | -0.44% |
| 2023-12-14 | 13.50 | 13.74 | 13.50 | 13.55 | 12.16 | qfq | 7,024,050 | 95,764,969 | 1.27% |
| 2023-12-13 | 13.39 | 13.58 | 13.25 | 13.38 | 12.01 | qfq | 4,683,380 | 62,921,113 | 0.15% |
| 2023-12-12 | 13.40 | 13.53 | 13.26 | 13.36 | 11.99 | qfq | 4,337,482 | 57,915,881 | -0.67% |
| 2023-12-11 | 13.28 | 13.49 | 13.16 | 13.45 | 12.08 | qfq | 6,940,000 | 92,804,387 | 2.13% |
| 2023-12-08 | 13.60 | 13.71 | 13.10 | 13.17 | 11.82 | qfq | 11,077,786 | 147,425,045 | -3.52% |
| 2023-12-07 | 13.79 | 13.79 | 13.55 | 13.65 | 12.25 | qfq | 4,149,661 | 56,643,018 | -0.94% |
| 2023-12-06 | 13.78 | 13.93 | 13.72 | 13.78 | 12.37 | qfq | 4,057,884 | 56,010,047 | 0.15% |
| 2023-12-05 | 14.08 | 14.08 | 13.76 | 13.76 | 12.35 | qfq | 6,578,400 | 91,373,235 | -2.69% |
| 2023-12-04 | 14.25 | 14.30 | 14.10 | 14.14 | 12.69 | qfq | 4,347,100 | 61,603,583 | -0.84% |
| 2023-12-01 | 14.26 | 14.31 | 14.05 | 14.26 | 12.80 | qfq | 5,065,516 | 71,764,660 | 0.14% |
| 2023-11-30 | 14.52 | 14.52 | 14.02 | 14.24 | 12.78 | qfq | 8,398,630 | 119,615,789 | -1.79% |
| 2023-11-29 | 14.36 | 14.71 | 14.36 | 14.50 | 13.02 | qfq | 11,382,027 | 165,426,435 | 1.40% |
| 2023-11-28 | 14.18 | 14.50 | 14.11 | 14.30 | 12.84 | qfq | 8,531,908 | 122,305,841 | 0.21% |
| 2023-11-27 | 13.90 | 14.45 | 13.88 | 14.27 | 12.81 | qfq | 9,927,026 | 140,732,322 | 2.96% |
| 2023-11-24 | 14.28 | 14.29 | 13.82 | 13.86 | 12.44 | qfq | 9,595,612 | 133,892,978 | -3.08% |
| 2023-11-23 | 14.21 | 14.32 | 14.18 | 14.30 | 12.84 | qfq | 5,971,674 | 85,167,329 | 0.35% |
| 2023-11-22 | 14.43 | 14.52 | 14.22 | 14.25 | 12.79 | qfq | 7,000,060 | 100,268,796 | -1.66% |
| 2023-11-21 | 14.69 | 14.76 | 14.45 | 14.49 | 13.01 | qfq | 9,191,382 | 134,084,029 | -1.63% |
| 2023-11-20 | 14.73 | 14.80 | 14.55 | 14.73 | 13.22 | qfq | 9,220,767 | 135,356,677 | -0.34% |
| 2023-11-17 | 14.20 | 14.78 | 14.14 | 14.78 | 13.27 | qfq | 15,030,266 | 219,541,895 | 3.94% |
| 2023-11-16 | 14.53 | 14.53 | 14.21 | 14.22 | 12.77 | qfq | 8,971,067 | 128,679,624 | -2.80% |
| 2023-11-15 | 14.45 | 14.76 | 14.32 | 14.63 | 13.13 | qfq | 14,169,818 | 206,414,441 | 2.52% |
| 2023-11-14 | 14.05 | 14.28 | 13.93 | 14.27 | 12.81 | qfq | 10,320,118 | 146,261,703 | 1.71% |
| 2023-11-13 | 13.95 | 14.04 | 13.86 | 14.03 | 12.60 | qfq | 6,806,526 | 94,839,143 | 0.94% |
| 2023-11-10 | 14.00 | 14.00 | 13.77 | 13.90 | 12.48 | qfq | 6,883,860 | 95,505,732 | -1.49% |
| 2023-11-09 | 13.91 | 14.15 | 13.85 | 14.11 | 12.67 | qfq | 9,012,794 | 126,630,181 | 0.93% |
| 2023-11-08 | 14.05 | 14.13 | 13.90 | 13.98 | 12.55 | qfq | 9,259,655 | 129,549,816 | -0.29% |
| 2023-11-07 | 14.17 | 14.18 | 13.92 | 14.02 | 12.59 | qfq | 9,571,938 | 134,008,018 | -0.92% |
| 2023-11-06 | 13.95 | 14.26 | 13.95 | 14.15 | 12.70 | qfq | 11,265,316 | 159,257,361 | 1.80% |
| 2023-11-03 | 13.65 | 13.95 | 13.65 | 13.90 | 12.48 | qfq | 6,871,713 | 95,276,400 | 1.98% |
| 2023-11-02 | 13.84 | 13.91 | 13.61 | 13.63 | 12.24 | qfq | 5,737,989 | 78,848,561 | -1.45% |
| 2023-11-01 | 14.00 | 14.05 | 13.78 | 13.83 | 12.42 | qfq | 6,736,654 | 93,621,839 | -0.93% |
| 2023-10-31 | 14.05 | 14.15 | 13.71 | 13.96 | 12.53 | qfq | 8,900,937 | 123,965,454 | -0.71% |
| 2023-10-30 | 14.28 | 14.28 | 13.99 | 14.06 | 12.62 | qfq | 14,321,700 | 201,811,142 | -1.40% |
| 2023-10-27 | 13.87 | 14.32 | 13.83 | 14.26 | 12.80 | qfq | 8,793,654 | 123,768,778 | 2.66% |
| 2023-10-26 | 14.01 | 14.03 | 13.50 | 13.89 | 12.47 | qfq | 11,441,024 | 157,059,139 | -1.21% |
| 2023-10-25 | 14.30 | 14.30 | 14.01 | 14.06 | 12.62 | qfq | 12,443,252 | 175,425,521 | -2.02% |
| 2023-10-24 | 14.11 | 14.38 | 13.87 | 14.35 | 12.88 | qfq | 9,693,349 | 136,561,956 | 2.65% |
| 2023-10-23 | 14.41 | 14.44 | 13.84 | 13.98 | 12.55 | qfq | 4,986,648 | 69,943,776 | -2.71% |
| 2023-10-20 | 14.52 | 14.72 | 14.32 | 14.37 | 12.90 | qfq | 5,008,841 | 72,578,887 | -1.51% |
| 2023-10-19 | 14.68 | 14.78 | 14.50 | 14.59 | 13.10 | qfq | 4,442,369 | 64,992,842 | -0.75% |
| 2023-10-18 | 14.98 | 14.98 | 14.61 | 14.70 | 13.20 | qfq | 5,827,611 | 85,862,486 | -2.39% |
| 2023-10-17 | 15.13 | 15.21 | 14.95 | 15.06 | 13.52 | qfq | 3,567,819 | 53,655,944 | 0.00% |
| 2023-10-16 | 15.39 | 15.39 | 14.98 | 15.06 | 13.52 | qfq | 4,570,228 | 68,963,424 | -2.08% |
| 2023-10-13 | 15.44 | 15.55 | 15.30 | 15.38 | 13.81 | qfq | 4,279,350 | 65,853,863 | -1.60% |
| 2023-10-12 | 15.39 | 15.69 | 15.28 | 15.63 | 14.03 | qfq | 8,281,220 | 128,363,986 | 2.42% |
| 2023-10-11 | 15.44 | 15.44 | 15.16 | 15.26 | 13.70 | qfq | 5,867,631 | 89,689,239 | -0.91% |
| 2023-10-10 | 15.45 | 15.55 | 15.30 | 15.40 | 13.83 | qfq | 5,953,141 | 91,698,528 | -0.65% |
| 2023-10-09 | 15.25 | 15.65 | 15.21 | 15.50 | 13.92 | qfq | 9,370,344 | 145,163,784 | 1.37% |
| 2023-09-28 | 14.86 | 15.59 | 14.83 | 15.29 | 13.73 | qfq | 11,249,511 | 171,414,748 | 3.87% |
| 2023-09-27 | 14.71 | 14.94 | 14.68 | 14.72 | 13.22 | qfq | 6,039,743 | 89,508,299 | -0.20% |
| 2023-09-26 | 14.72 | 14.88 | 14.60 | 14.75 | 13.24 | qfq | 4,212,139 | 62,097,099 | 0.41% |
| 2023-09-25 | 14.85 | 14.94 | 14.67 | 14.69 | 13.19 | qfq | 3,805,780 | 56,152,562 | -1.54% |
| 2023-09-22 | 14.41 | 14.93 | 14.41 | 14.92 | 13.39 | qfq | 5,209,838 | 76,780,075 | 3.04% |
| 2023-09-21 | 14.59 | 14.66 | 14.45 | 14.48 | 13.00 | qfq | 3,359,145 | 48,871,269 | -0.82% |
| 2023-09-20 | 14.73 | 14.85 | 14.57 | 14.60 | 13.11 | qfq | 3,837,795 | 56,429,789 | -0.88% |
| 2023-09-19 | 14.98 | 15.03 | 14.70 | 14.73 | 13.22 | qfq | 5,077,060 | 75,241,130 | -1.80% |
| 2023-09-18 | 14.97 | 15.19 | 14.81 | 15.00 | 13.47 | qfq | 4,516,650 | 67,911,638 | -0.20% |
| 2023-09-15 | 15.25 | 15.28 | 14.91 | 15.03 | 13.49 | qfq | 6,003,003 | 90,193,021 | -1.05% |
| 2023-09-14 | 15.60 | 15.60 | 15.10 | 15.19 | 13.64 | qfq | 5,798,900 | 88,585,256 | -2.25% |
| 2023-09-13 | 15.70 | 15.75 | 15.37 | 15.54 | 13.95 | qfq | 5,021,979 | 77,942,855 | -1.40% |
| 2023-09-12 | 16.00 | 16.00 | 15.72 | 15.76 | 14.15 | qfq | 4,349,701 | 68,820,946 | -1.44% |
| 2023-09-11 | 15.80 | 16.08 | 15.72 | 15.99 | 14.36 | qfq | 4,921,536 | 78,253,933 | 0.69% |
| 2023-09-08 | 15.75 | 15.97 | 15.69 | 15.88 | 14.26 | qfq | 3,581,935 | 56,643,214 | -0.13% |
| 2023-09-07 | 16.17 | 16.27 | 15.89 | 15.90 | 14.27 | qfq | 5,599,470 | 89,715,537 | -2.15% |
| 2023-09-06 | 16.28 | 16.29 | 16.13 | 16.25 | 14.59 | qfq | 5,622,459 | 91,094,463 | -0.73% |
| 2023-09-05 | 16.03 | 16.46 | 16.00 | 16.37 | 14.70 | qfq | 10,158,124 | 164,941,806 | 1.74% |
| 2023-09-04 | 16.02 | 16.10 | 15.86 | 16.09 | 14.45 | qfq | 4,940,218 | 79,063,456 | 0.75% |
| 2023-09-01 | 15.92 | 16.13 | 15.85 | 15.97 | 14.34 | qfq | 4,907,842 | 78,402,731 | -0.13% |
| 2023-08-31 | 16.09 | 16.09 | 15.86 | 15.99 | 14.36 | qfq | 4,882,124 | 77,849,576 | -0.62% |
| 2023-08-30 | 16.30 | 16.35 | 16.00 | 16.09 | 14.45 | qfq | 10,193,192 | 164,616,086 | -0.98% |
| 2023-08-29 | 15.73 | 16.48 | 15.70 | 16.25 | 14.59 | qfq | 12,155,344 | 197,049,251 | 2.33% |
| 2023-08-28 | 16.60 | 16.75 | 15.70 | 15.88 | 14.26 | qfq | 14,759,561 | 237,541,177 | 0.89% |
| 2023-08-25 | 15.85 | 16.35 | 15.65 | 15.74 | 14.13 | qfq | 20,415,413 | 325,950,328 | 3.08% |
| 2023-08-24 | 14.84 | 15.33 | 14.84 | 15.27 | 13.71 | qfq | 7,046,119 | 106,811,521 | 2.55% |
| 2023-08-23 | 15.10 | 15.32 | 14.87 | 14.89 | 13.37 | qfq | 5,147,361 | 77,496,083 | -2.17% |
| 2023-08-22 | 14.90 | 15.22 | 14.70 | 15.22 | 13.66 | qfq | 6,248,495 | 93,941,742 | 2.15% |
| 2023-08-21 | 14.97 | 15.14 | 14.89 | 14.90 | 13.38 | qfq | 3,364,300 | 50,451,602 | -1.06% |
| 2023-08-18 | 15.23 | 15.42 | 15.06 | 15.06 | 13.52 | qfq | 4,345,296 | 66,149,645 | -1.50% |
| 2023-08-17 | 14.92 | 15.35 | 14.91 | 15.29 | 13.73 | qfq | 5,308,800 | 80,674,983 | 2.48% |
| 2023-08-16 | 15.41 | 15.50 | 14.91 | 14.92 | 13.39 | qfq | 8,438,970 | 127,413,159 | -3.68% |
| 2023-08-15 | 15.56 | 15.68 | 15.32 | 15.49 | 13.91 | qfq | 5,061,171 | 78,447,574 | -0.90% |
| 2023-08-14 | 15.49 | 15.69 | 15.19 | 15.63 | 14.03 | qfq | 5,678,054 | 87,564,624 | -0.26% |
| 2023-08-11 | 15.93 | 16.05 | 15.63 | 15.67 | 14.07 | qfq | 3,872,854 | 61,187,893 | -1.94% |
| 2023-08-10 | 15.68 | 16.06 | 15.55 | 15.98 | 14.35 | qfq | 6,307,988 | 100,157,747 | 1.98% |
| 2023-08-09 | 15.90 | 15.97 | 15.38 | 15.67 | 14.07 | qfq | 6,938,500 | 108,761,924 | -1.94% |
| 2023-08-08 | 16.03 | 16.06 | 15.81 | 15.98 | 14.35 | qfq | 4,628,362 | 73,696,498 | -0.06% |
| 2023-08-07 | 16.10 | 16.18 | 15.93 | 15.99 | 14.36 | qfq | 4,581,494 | 73,414,220 | -0.68% |
| 2023-08-04 | 16.18 | 16.28 | 16.02 | 16.10 | 14.45 | qfq | 7,343,435 | 118,240,579 | -0.68% |
| 2023-08-03 | 16.10 | 16.26 | 16.05 | 16.21 | 14.55 | qfq | 4,366,395 | 70,541,123 | 0.62% |
| 2023-08-02 | 16.13 | 16.30 | 16.05 | 16.11 | 14.46 | qfq | 5,025,789 | 81,241,682 | -1.04% |
| 2023-08-01 | 16.12 | 16.29 | 15.71 | 16.28 | 14.62 | qfq | 9,457,939 | 151,426,958 | 1.12% |
| 2023-07-31 | 15.98 | 16.15 | 15.80 | 16.10 | 14.45 | qfq | 9,546,486 | 152,691,309 | 1.00% |
| 2023-07-28 | 16.80 | 16.88 | 15.87 | 15.94 | 14.31 | qfq | 17,679,468 | 284,270,015 | -5.06% |
| 2023-07-27 | 17.17 | 17.40 | 16.78 | 16.79 | 15.07 | qfq | 9,791,304 | 167,437,337 | -2.38% |
| 2023-07-26 | 17.87 | 18.05 | 17.12 | 17.20 | 15.44 | qfq | 13,902,999 | 242,032,209 | -4.23% |
| 2023-07-25 | 18.08 | 18.30 | 17.77 | 17.96 | 16.12 | qfq | 11,418,192 | 204,876,076 | -0.61% |
| 2023-07-24 | 17.60 | 18.15 | 17.37 | 18.07 | 16.22 | qfq | 8,553,448 | 153,248,015 | 1.46% |
| 2023-07-21 | 18.00 | 18.18 | 17.78 | 17.81 | 15.99 | qfq | 10,048,815 | 180,093,455 | -3.21% |
| 2023-07-20 | 18.50 | 18.60 | 17.63 | 18.40 | 16.52 | qfq | 20,752,798 | 373,038,965 | -0.59% |
| 2023-07-19 | 18.47 | 18.88 | 18.18 | 18.51 | 16.62 | qfq | 14,367,327 | 264,730,525 | -0.27% |
| 2023-07-18 | 19.00 | 19.08 | 18.41 | 18.56 | 16.66 | qfq | 25,556,836 | 475,751,039 | -3.93% |