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
苏试试验300416.SZ
最近收盘价14.242026-07-17
最近交易日2026-07-17
成交量（股）28,539,358
成交额（元）406,806,176
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-30 | cash_dividend | 0.15 | — | — | — | 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 | 14.49 | 14.56 | 13.94 | 14.24 | 14.24 | qfq | 28,539,358 | 406,806,176 | -1.59% |
| 2026-07-16 | 15.18 | 15.28 | 14.45 | 14.47 | 14.47 | qfq | 30,365,327 | 449,703,953 | -5.61% |
| 2026-07-15 | 15.87 | 16.13 | 15.22 | 15.33 | 15.33 | qfq | 25,909,700 | 400,270,960 | -3.40% |
| 2026-07-14 | 16.20 | 16.28 | 15.31 | 15.87 | 15.87 | qfq | 34,612,512 | 545,240,630 | -1.61% |
| 2026-07-13 | 18.31 | 18.40 | 16.13 | 16.13 | 16.13 | qfq | 37,568,199 | 636,337,154 | -13.00% |
| 2026-07-10 | 18.71 | 19.59 | 18.36 | 18.54 | 18.54 | qfq | 39,202,710 | 742,616,242 | -1.49% |
| 2026-07-09 | 17.71 | 19.05 | 17.20 | 18.82 | 18.82 | qfq | 29,083,153 | 523,780,501 | 6.75% |
| 2026-07-08 | 18.74 | 18.99 | 17.62 | 17.63 | 17.63 | qfq | 23,596,868 | 425,963,424 | -5.47% |
| 2026-07-07 | 19.27 | 19.65 | 18.50 | 18.65 | 18.65 | qfq | 21,087,039 | 399,491,832 | -3.87% |
| 2026-07-06 | 20.17 | 20.87 | 19.22 | 19.40 | 19.40 | qfq | 26,412,361 | 522,300,788 | -2.51% |
| 2026-07-03 | 20.60 | 20.78 | 19.90 | 19.90 | 19.90 | qfq | 29,796,630 | 603,365,013 | -3.21% |
| 2026-07-02 | 21.49 | 21.87 | 20.45 | 20.56 | 20.56 | qfq | 37,732,898 | 794,234,803 | -6.03% |
| 2026-07-01 | 20.48 | 22.96 | 20.31 | 21.88 | 21.88 | qfq | 49,408,221 | 1,078,828,985 | 7.36% |
| 2026-06-30 | 19.69 | 21.10 | 19.47 | 20.38 | 20.38 | qfq | 32,198,591 | 652,882,995 | 3.87% |
| 2026-06-29 | 20.28 | 20.36 | 19.10 | 19.62 | 19.62 | qfq | 28,278,847 | 555,128,470 | -3.73% |
| 2026-06-26 | 19.80 | 20.68 | 19.45 | 20.38 | 20.38 | qfq | 35,077,933 | 706,401,072 | 1.90% |
| 2026-06-25 | 19.98 | 20.28 | 19.70 | 20.00 | 20.00 | qfq | 25,113,872 | 501,294,267 | -0.84% |
| 2026-06-24 | 18.95 | 20.38 | 18.75 | 20.17 | 20.17 | qfq | 33,722,258 | 662,295,142 | 5.88% |
| 2026-06-23 | 19.37 | 19.76 | 18.91 | 19.05 | 19.05 | qfq | 20,714,623 | 398,500,207 | -2.01% |
| 2026-06-22 | 19.61 | 20.11 | 18.90 | 19.44 | 19.44 | qfq | 32,769,453 | 633,353,097 | -2.36% |
| 2026-06-18 | 19.30 | 20.13 | 19.11 | 19.91 | 19.91 | qfq | 31,790,632 | 631,333,657 | 2.47% |
| 2026-06-17 | 18.66 | 19.69 | 18.66 | 19.43 | 19.43 | qfq | 30,437,444 | 589,767,514 | 2.59% |
| 2026-06-16 | 18.24 | 19.60 | 18.24 | 18.94 | 18.94 | qfq | 38,436,483 | 735,873,119 | 3.27% |
| 2026-06-15 | 17.92 | 18.45 | 17.68 | 18.34 | 18.34 | qfq | 26,952,653 | 488,352,458 | 2.17% |
| 2026-06-12 | 16.94 | 18.63 | 16.74 | 17.95 | 17.95 | qfq | 48,488,031 | 866,572,697 | 8.00% |
| 2026-06-11 | 15.90 | 16.75 | 15.31 | 16.62 | 16.62 | qfq | 35,267,520 | 567,541,808 | 2.97% |
| 2026-06-10 | 16.81 | 16.88 | 15.77 | 16.14 | 16.14 | qfq | 26,535,320 | 431,335,303 | -5.28% |
| 2026-06-09 | 17.28 | 17.49 | 16.63 | 17.04 | 17.04 | qfq | 19,113,709 | 325,364,137 | -0.87% |
| 2026-06-08 | 17.06 | 18.13 | 16.96 | 17.19 | 17.19 | qfq | 28,119,886 | 491,350,003 | -4.23% |
| 2026-06-05 | 18.05 | 18.60 | 16.70 | 17.95 | 17.95 | qfq | 33,412,565 | 589,676,867 | -0.66% |
| 2026-06-04 | 18.01 | 18.27 | 17.80 | 18.07 | 18.07 | qfq | 22,308,936 | 401,643,628 | -1.69% |
| 2026-06-03 | 18.74 | 18.92 | 18.12 | 18.38 | 18.38 | qfq | 27,891,476 | 518,991,150 | -1.18% |
| 2026-06-02 | 18.55 | 19.18 | 18.10 | 18.60 | 18.60 | qfq | 22,751,755 | 426,231,141 | 0.22% |
| 2026-06-01 | 19.08 | 19.41 | 18.43 | 18.56 | 18.56 | qfq | 35,755,964 | 675,040,841 | -3.38% |
| 2026-05-29 | 19.73 | 20.12 | 19.07 | 19.21 | 19.21 | qfq | 42,046,792 | 822,659,419 | -1.28% |
| 2026-05-28 | 19.36 | 19.60 | 19.02 | 19.46 | 19.46 | qfq | 38,061,623 | 735,726,638 | 2.37% |
| 2026-05-27 | 19.18 | 20.28 | 18.93 | 19.01 | 18.86 | qfq | 48,954,156 | 957,998,879 | 0.05% |
| 2026-05-26 | 19.50 | 19.88 | 18.60 | 19.00 | 18.85 | qfq | 48,380,445 | 920,999,870 | -1.55% |
| 2026-05-25 | 18.30 | 19.46 | 17.92 | 19.30 | 19.15 | qfq | 53,181,376 | 994,507,342 | 7.58% |
| 2026-05-22 | 17.10 | 18.48 | 16.80 | 17.94 | 17.80 | qfq | 36,076,434 | 640,042,063 | 5.41% |
| 2026-05-21 | 17.52 | 17.95 | 16.99 | 17.02 | 16.89 | qfq | 26,973,532 | 474,305,586 | -2.52% |
| 2026-05-20 | 16.72 | 17.65 | 16.63 | 17.46 | 17.32 | qfq | 31,552,815 | 547,622,870 | 4.05% |
| 2026-05-19 | 16.50 | 16.79 | 15.98 | 16.78 | 16.65 | qfq | 15,603,217 | 255,257,300 | 2.01% |
| 2026-05-18 | 16.49 | 16.81 | 16.35 | 16.45 | 16.32 | qfq | 12,166,920 | 201,617,808 | -0.30% |
| 2026-05-15 | 16.53 | 16.95 | 16.41 | 16.50 | 16.37 | qfq | 14,971,839 | 249,590,581 | 0.00% |
| 2026-05-14 | 17.39 | 17.45 | 16.50 | 16.50 | 16.37 | qfq | 17,900,658 | 301,536,121 | -4.57% |
| 2026-05-13 | 16.97 | 17.32 | 16.90 | 17.29 | 17.15 | qfq | 12,447,868 | 213,557,101 | 1.17% |
| 2026-05-12 | 17.66 | 17.68 | 16.96 | 17.09 | 16.96 | qfq | 18,531,041 | 318,596,709 | -3.56% |
| 2026-05-11 | 18.08 | 18.17 | 17.67 | 17.72 | 17.58 | qfq | 19,136,813 | 341,705,494 | -0.67% |
| 2026-05-08 | 17.50 | 17.91 | 17.45 | 17.84 | 17.70 | qfq | 16,497,738 | 292,335,385 | 1.19% |
| 2026-05-07 | 17.27 | 17.68 | 17.03 | 17.63 | 17.49 | qfq | 18,361,000 | 320,073,260 | 2.92% |
| 2026-05-06 | 17.00 | 17.51 | 17.00 | 17.13 | 16.99 | qfq | 17,753,341 | 306,928,027 | 0.82% |
| 2026-04-30 | 16.69 | 17.04 | 16.69 | 16.99 | 16.86 | qfq | 13,349,137 | 225,760,429 | 1.25% |
| 2026-04-29 | 16.59 | 16.87 | 16.55 | 16.78 | 16.65 | qfq | 13,534,527 | 226,918,146 | 0.48% |
| 2026-04-28 | 16.98 | 17.14 | 16.55 | 16.70 | 16.57 | qfq | 19,202,112 | 321,272,082 | -2.62% |
| 2026-04-27 | 16.91 | 17.23 | 16.55 | 17.15 | 17.01 | qfq | 21,820,421 | 368,084,714 | 1.60% |
| 2026-04-24 | 17.15 | 17.35 | 16.71 | 16.88 | 16.75 | qfq | 16,817,835 | 283,722,685 | -1.86% |
| 2026-04-23 | 18.16 | 18.18 | 17.16 | 17.20 | 17.06 | qfq | 33,049,130 | 576,946,167 | -6.78% |
| 2026-04-22 | 18.40 | 18.48 | 18.15 | 18.45 | 18.30 | qfq | 13,588,856 | 249,568,151 | -0.49% |
| 2026-04-21 | 18.73 | 18.77 | 18.46 | 18.54 | 18.39 | qfq | 12,975,833 | 240,743,240 | -1.01% |
| 2026-04-20 | 18.26 | 18.88 | 18.22 | 18.73 | 18.58 | qfq | 21,414,269 | 400,868,451 | 2.24% |
| 2026-04-17 | 18.20 | 18.42 | 18.08 | 18.32 | 18.18 | qfq | 12,029,612 | 220,276,983 | 0.33% |
| 2026-04-16 | 18.32 | 18.40 | 18.12 | 18.26 | 18.12 | qfq | 14,083,873 | 256,839,476 | -0.44% |
| 2026-04-15 | 18.51 | 18.65 | 18.18 | 18.34 | 18.20 | qfq | 22,791,592 | 420,143,619 | -0.11% |
| 2026-04-14 | 18.02 | 18.38 | 17.90 | 18.36 | 18.22 | qfq | 20,189,191 | 366,176,259 | 2.57% |
| 2026-04-13 | 17.67 | 18.01 | 17.66 | 17.90 | 17.76 | qfq | 12,890,348 | 230,541,683 | 0.79% |
| 2026-04-10 | 17.71 | 18.16 | 17.71 | 17.76 | 17.62 | qfq | 15,518,496 | 278,183,784 | 0.57% |
| 2026-04-09 | 17.57 | 17.94 | 17.43 | 17.66 | 17.52 | qfq | 14,014,563 | 248,006,380 | -0.84% |
| 2026-04-08 | 17.88 | 17.88 | 17.63 | 17.81 | 17.67 | qfq | 17,298,315 | 307,281,207 | 3.37% |
| 2026-04-07 | 17.45 | 17.63 | 17.18 | 17.23 | 17.09 | qfq | 11,313,584 | 196,396,608 | -0.29% |
| 2026-04-03 | 17.85 | 17.97 | 17.25 | 17.28 | 17.14 | qfq | 17,871,823 | 312,731,324 | -2.76% |
| 2026-04-02 | 17.66 | 18.14 | 17.41 | 17.77 | 17.63 | qfq | 23,459,209 | 418,363,059 | 0.62% |
| 2026-04-01 | 18.08 | 18.09 | 17.57 | 17.66 | 17.52 | qfq | 22,641,706 | 401,146,810 | -0.06% |
| 2026-03-31 | 17.49 | 18.19 | 17.37 | 17.67 | 17.53 | qfq | 33,197,145 | 587,203,227 | 3.33% |
| 2026-03-30 | 16.40 | 17.13 | 16.40 | 17.10 | 16.97 | qfq | 16,626,716 | 280,926,418 | 2.95% |
| 2026-03-27 | 16.21 | 16.70 | 16.12 | 16.61 | 16.48 | qfq | 12,831,088 | 212,679,335 | 1.10% |
| 2026-03-26 | 16.39 | 16.58 | 16.17 | 16.43 | 16.30 | qfq | 13,071,427 | 214,233,268 | 0.43% |
| 2026-03-25 | 16.27 | 16.52 | 16.20 | 16.36 | 16.23 | qfq | 10,423,472 | 170,570,678 | 1.43% |
| 2026-03-24 | 16.14 | 16.15 | 15.66 | 16.13 | 16.00 | qfq | 9,699,192 | 154,657,985 | 2.22% |
| 2026-03-23 | 16.44 | 16.60 | 15.68 | 15.78 | 15.66 | qfq | 17,189,954 | 277,092,639 | -5.40% |
| 2026-03-20 | 17.30 | 17.45 | 16.66 | 16.68 | 16.55 | qfq | 14,464,604 | 245,704,431 | -3.30% |
| 2026-03-19 | 17.43 | 17.68 | 17.13 | 17.25 | 17.11 | qfq | 14,952,250 | 259,788,765 | -2.32% |
| 2026-03-18 | 16.80 | 17.68 | 16.72 | 17.66 | 17.52 | qfq | 25,593,274 | 443,758,133 | 5.81% |
| 2026-03-17 | 16.96 | 17.15 | 16.66 | 16.69 | 16.56 | qfq | 9,931,624 | 168,121,122 | -1.30% |
| 2026-03-16 | 16.70 | 16.94 | 16.50 | 16.91 | 16.78 | qfq | 10,297,054 | 172,230,460 | 0.65% |
| 2026-03-13 | 17.01 | 17.18 | 16.75 | 16.80 | 16.67 | qfq | 13,460,545 | 228,125,545 | -1.75% |
| 2026-03-12 | 17.40 | 17.46 | 17.01 | 17.10 | 16.97 | qfq | 11,178,524 | 192,002,210 | -2.06% |
| 2026-03-11 | 17.77 | 17.82 | 17.40 | 17.46 | 17.32 | qfq | 13,504,117 | 236,800,818 | -1.74% |
| 2026-03-10 | 17.38 | 17.82 | 17.37 | 17.77 | 17.63 | qfq | 14,125,708 | 249,782,768 | 2.95% |
| 2026-03-09 | 17.30 | 17.49 | 16.88 | 17.26 | 17.12 | qfq | 14,558,269 | 249,214,587 | -2.04% |
| 2026-03-06 | 17.34 | 17.70 | 17.32 | 17.62 | 17.48 | qfq | 10,671,300 | 187,283,206 | 0.46% |
| 2026-03-05 | 17.41 | 17.58 | 17.23 | 17.54 | 17.40 | qfq | 14,989,422 | 261,023,173 | 3.60% |
| 2026-03-04 | 16.79 | 17.24 | 16.72 | 16.93 | 16.80 | qfq | 13,016,370 | 221,739,823 | 0.30% |
| 2026-03-03 | 18.16 | 18.23 | 16.84 | 16.88 | 16.75 | qfq | 29,633,256 | 513,397,295 | -7.00% |
| 2026-03-02 | 18.32 | 18.58 | 18.03 | 18.15 | 18.01 | qfq | 21,198,885 | 387,574,616 | -2.94% |
| 2026-02-27 | 18.42 | 18.73 | 18.29 | 18.70 | 18.55 | qfq | 21,446,979 | 397,785,756 | 1.52% |
| 2026-02-26 | 18.36 | 18.51 | 18.03 | 18.42 | 18.27 | qfq | 18,644,730 | 341,621,549 | 0.33% |
| 2026-02-25 | 18.03 | 18.51 | 17.95 | 18.36 | 18.22 | qfq | 17,925,942 | 327,172,575 | 1.72% |
| 2026-02-24 | 18.23 | 18.33 | 18.01 | 18.05 | 17.91 | qfq | 15,943,878 | 289,587,381 | -0.06% |
| 2026-02-13 | 18.00 | 18.48 | 17.93 | 18.06 | 17.92 | qfq | 15,425,895 | 281,012,008 | 0.06% |
| 2026-02-12 | 17.92 | 18.28 | 17.87 | 18.05 | 17.91 | qfq | 13,303,099 | 241,006,580 | 0.28% |
| 2026-02-11 | 18.26 | 18.57 | 17.99 | 18.00 | 17.86 | qfq | 16,483,846 | 299,446,274 | -0.66% |
| 2026-02-10 | 18.49 | 18.57 | 18.10 | 18.12 | 17.98 | qfq | 12,989,446 | 236,739,670 | -1.95% |
| 2026-02-09 | 18.37 | 18.75 | 18.25 | 18.48 | 18.33 | qfq | 16,415,103 | 303,869,010 | 2.72% |
| 2026-02-06 | 18.28 | 18.46 | 17.96 | 17.99 | 17.85 | qfq | 19,334,987 | 351,636,407 | -2.76% |
| 2026-02-05 | 18.60 | 18.93 | 18.34 | 18.50 | 18.35 | qfq | 13,301,736 | 246,642,883 | -1.39% |
| 2026-02-04 | 18.76 | 19.07 | 18.51 | 18.76 | 18.61 | qfq | 17,739,030 | 332,611,897 | -1.00% |
| 2026-02-03 | 18.58 | 19.30 | 18.42 | 18.95 | 18.80 | qfq | 26,087,436 | 492,220,117 | 3.38% |
| 2026-02-02 | 18.30 | 18.88 | 18.15 | 18.33 | 18.19 | qfq | 23,370,808 | 432,840,443 | 0.22% |
| 2026-01-30 | 18.76 | 19.01 | 17.88 | 18.29 | 18.15 | qfq | 30,327,896 | 553,950,473 | -3.58% |
| 2026-01-29 | 19.21 | 19.63 | 18.75 | 18.97 | 18.82 | qfq | 26,074,582 | 501,029,561 | -1.76% |
| 2026-01-28 | 20.06 | 20.08 | 19.25 | 19.31 | 19.16 | qfq | 30,648,266 | 597,604,424 | -4.22% |
| 2026-01-27 | 19.71 | 20.33 | 19.21 | 20.16 | 20.00 | qfq | 39,688,595 | 784,706,194 | 1.77% |
| 2026-01-26 | 21.36 | 21.48 | 19.57 | 19.81 | 19.65 | qfq | 57,110,789 | 1,156,954,736 | -7.99% |
| 2026-01-23 | 20.30 | 21.98 | 20.03 | 21.53 | 21.36 | qfq | 63,191,846 | 1,337,278,670 | 6.48% |
| 2026-01-22 | 20.62 | 20.84 | 20.12 | 20.22 | 20.06 | qfq | 44,885,666 | 914,734,395 | -3.62% |
| 2026-01-21 | 20.21 | 21.18 | 19.92 | 20.98 | 20.81 | qfq | 71,069,726 | 1,459,904,947 | 8.09% |
| 2026-01-20 | 20.45 | 20.60 | 19.19 | 19.41 | 19.26 | qfq | 38,668,022 | 764,498,679 | -4.90% |
| 2026-01-19 | 19.21 | 21.67 | 19.21 | 20.41 | 20.25 | qfq | 74,474,915 | 1,543,936,054 | 7.53% |
| 2026-01-16 | 18.25 | 19.22 | 18.20 | 18.98 | 18.83 | qfq | 40,326,664 | 760,242,725 | 4.00% |
| 2026-01-15 | 18.53 | 18.72 | 18.00 | 18.25 | 18.11 | qfq | 29,821,809 | 543,982,582 | -3.03% |
| 2026-01-14 | 19.98 | 20.15 | 18.53 | 18.82 | 18.67 | qfq | 62,588,465 | 1,204,135,181 | -4.76% |
| 2026-01-13 | 21.21 | 21.21 | 19.47 | 19.76 | 19.60 | qfq | 64,405,973 | 1,285,045,166 | -7.75% |
| 2026-01-12 | 20.52 | 21.67 | 19.99 | 21.42 | 21.25 | qfq | 85,037,381 | 1,784,039,704 | 7.53% |
| 2026-01-09 | 19.89 | 20.57 | 19.25 | 19.92 | 19.76 | qfq | 67,366,217 | 1,342,018,374 | 1.94% |
| 2026-01-08 | 18.70 | 19.72 | 18.51 | 19.54 | 19.39 | qfq | 48,383,889 | 927,832,522 | 3.77% |
| 2026-01-07 | 19.56 | 19.66 | 18.68 | 18.83 | 18.68 | qfq | 36,498,009 | 690,289,768 | -3.49% |
| 2026-01-06 | 18.40 | 20.32 | 18.40 | 19.51 | 19.36 | qfq | 57,649,959 | 1,120,429,687 | 6.96% |
| 2026-01-05 | 17.96 | 18.35 | 17.50 | 18.24 | 18.10 | qfq | 31,284,859 | 564,185,176 | 2.24% |
| 2025-12-31 | 17.60 | 18.16 | 17.47 | 17.84 | 17.70 | qfq | 27,355,100 | 486,393,477 | -1.44% |
| 2025-12-30 | 18.16 | 18.58 | 17.89 | 18.10 | 17.96 | qfq | 26,705,715 | 484,757,228 | -0.98% |
| 2025-12-29 | 18.59 | 18.70 | 18.15 | 18.28 | 18.14 | qfq | 28,578,803 | 526,372,939 | -0.76% |
| 2025-12-26 | 18.28 | 18.87 | 18.18 | 18.42 | 18.27 | qfq | 34,077,079 | 629,035,281 | 0.16% |
| 2025-12-25 | 17.26 | 18.65 | 17.26 | 18.39 | 18.24 | qfq | 56,159,712 | 1,026,910,279 | 6.36% |
| 2025-12-24 | 16.65 | 17.43 | 16.60 | 17.29 | 17.15 | qfq | 20,128,340 | 344,881,015 | 2.61% |
| 2025-12-23 | 17.21 | 17.46 | 16.75 | 16.85 | 16.72 | qfq | 20,825,726 | 354,899,614 | -2.49% |
| 2025-12-22 | 17.18 | 17.46 | 17.07 | 17.28 | 17.14 | qfq | 20,544,014 | 354,994,292 | 0.99% |
| 2025-12-19 | 17.27 | 17.68 | 17.02 | 17.11 | 16.97 | qfq | 21,297,644 | 367,621,375 | -0.70% |
| 2025-12-18 | 16.81 | 17.54 | 16.73 | 17.23 | 17.09 | qfq | 24,986,548 | 431,482,731 | 1.59% |
| 2025-12-17 | 17.15 | 17.33 | 16.68 | 16.96 | 16.83 | qfq | 24,311,840 | 410,772,868 | -1.51% |
| 2025-12-16 | 17.42 | 17.54 | 16.98 | 17.22 | 17.08 | qfq | 32,982,369 | 568,024,000 | -1.94% |
| 2025-12-15 | 17.28 | 17.93 | 17.22 | 17.56 | 17.42 | qfq | 36,368,492 | 641,103,763 | 0.57% |
| 2025-12-12 | 17.39 | 17.75 | 17.32 | 17.46 | 17.32 | qfq | 32,462,107 | 568,459,252 | 0.34% |
| 2025-12-11 | 17.80 | 18.00 | 17.31 | 17.40 | 17.26 | qfq | 33,346,235 | 585,408,060 | -1.47% |
| 2025-12-10 | 16.91 | 17.73 | 16.85 | 17.66 | 17.52 | qfq | 40,960,184 | 712,609,501 | 3.52% |
| 2025-12-09 | 16.65 | 17.11 | 16.51 | 17.06 | 16.93 | qfq | 27,657,558 | 465,517,117 | 1.61% |
| 2025-12-08 | 16.63 | 17.28 | 16.45 | 16.79 | 16.66 | qfq | 40,421,940 | 682,606,919 | 0.60% |
| 2025-12-05 | 15.68 | 16.95 | 15.58 | 16.69 | 16.56 | qfq | 37,366,945 | 611,272,657 | 5.83% |
| 2025-12-04 | 15.51 | 15.81 | 15.44 | 15.77 | 15.65 | qfq | 11,078,400 | 173,166,699 | 1.61% |
| 2025-12-03 | 15.60 | 15.64 | 15.37 | 15.52 | 15.40 | qfq | 7,041,818 | 109,146,193 | -0.26% |
| 2025-12-02 | 15.51 | 15.65 | 15.35 | 15.56 | 15.44 | qfq | 9,725,419 | 150,841,361 | 0.06% |
| 2025-12-01 | 15.20 | 15.64 | 15.13 | 15.55 | 15.43 | qfq | 13,976,264 | 216,323,127 | 2.98% |
| 2025-11-28 | 14.98 | 15.13 | 14.93 | 15.10 | 14.98 | qfq | 4,486,120 | 67,531,967 | 0.80% |
| 2025-11-27 | 15.03 | 15.19 | 14.93 | 14.98 | 14.86 | qfq | 6,631,826 | 99,843,889 | -0.60% |
| 2025-11-26 | 15.43 | 15.43 | 15.02 | 15.07 | 14.95 | qfq | 11,540,205 | 176,100,647 | -1.37% |
| 2025-11-25 | 15.00 | 15.37 | 14.90 | 15.28 | 15.16 | qfq | 9,698,711 | 147,396,354 | 2.48% |
| 2025-11-24 | 14.71 | 15.00 | 14.62 | 14.91 | 14.79 | qfq | 6,842,568 | 101,594,727 | 2.12% |
| 2025-11-21 | 14.90 | 14.95 | 14.48 | 14.60 | 14.48 | qfq | 8,672,799 | 127,434,851 | -2.34% |
| 2025-11-20 | 15.09 | 15.15 | 14.93 | 14.95 | 14.83 | qfq | 5,278,361 | 79,328,571 | -0.73% |
| 2025-11-19 | 15.27 | 15.35 | 14.98 | 15.06 | 14.94 | qfq | 7,901,324 | 119,370,814 | -1.18% |
| 2025-11-18 | 15.36 | 15.38 | 15.19 | 15.24 | 15.12 | qfq | 6,526,463 | 99,669,092 | -1.04% |
| 2025-11-17 | 15.43 | 15.50 | 15.35 | 15.40 | 15.28 | qfq | 6,396,420 | 98,583,250 | -0.45% |
| 2025-11-14 | 15.50 | 15.75 | 15.46 | 15.47 | 15.35 | qfq | 7,711,469 | 120,359,942 | -0.71% |
| 2025-11-13 | 15.45 | 15.64 | 15.39 | 15.58 | 15.46 | qfq | 6,976,790 | 108,577,922 | 1.10% |
| 2025-11-12 | 15.60 | 15.60 | 15.29 | 15.41 | 15.29 | qfq | 7,649,228 | 117,933,966 | -1.28% |
| 2025-11-11 | 15.63 | 15.71 | 15.58 | 15.61 | 15.49 | qfq | 6,721,531 | 105,083,992 | -0.06% |
| 2025-11-10 | 15.53 | 15.64 | 15.45 | 15.62 | 15.50 | qfq | 7,390,876 | 114,995,003 | 0.58% |
| 2025-11-07 | 15.62 | 15.68 | 15.51 | 15.53 | 15.41 | qfq | 7,578,695 | 118,082,788 | -1.15% |
| 2025-11-06 | 15.61 | 15.73 | 15.56 | 15.71 | 15.59 | qfq | 8,861,392 | 138,874,991 | 0.64% |
| 2025-11-05 | 15.37 | 15.71 | 15.26 | 15.61 | 15.49 | qfq | 8,242,975 | 128,300,233 | 0.84% |
| 2025-11-04 | 15.67 | 15.67 | 15.43 | 15.48 | 15.36 | qfq | 8,286,644 | 128,606,908 | -1.28% |
| 2025-11-03 | 15.69 | 15.72 | 15.42 | 15.68 | 15.56 | qfq | 11,159,029 | 173,386,023 | 0.06% |
| 2025-10-31 | 15.61 | 15.76 | 15.56 | 15.67 | 15.55 | qfq | 9,319,629 | 146,237,955 | 0.58% |
| 2025-10-30 | 15.80 | 15.85 | 15.57 | 15.58 | 15.46 | qfq | 12,421,949 | 194,545,848 | -1.14% |
| 2025-10-29 | 15.91 | 15.98 | 15.67 | 15.76 | 15.64 | qfq | 18,134,286 | 285,826,002 | -1.13% |
| 2025-10-28 | 16.06 | 16.06 | 15.85 | 15.94 | 15.81 | qfq | 14,821,393 | 236,127,238 | -0.50% |
| 2025-10-27 | 16.25 | 16.50 | 15.88 | 16.02 | 15.89 | qfq | 33,077,306 | 531,693,388 | -3.73% |
| 2025-10-24 | 16.32 | 16.89 | 16.32 | 16.64 | 16.51 | qfq | 14,274,570 | 237,760,226 | 2.09% |
| 2025-10-23 | 16.20 | 16.34 | 15.96 | 16.30 | 16.17 | qfq | 9,722,940 | 156,800,531 | 0.31% |
| 2025-10-22 | 16.37 | 16.41 | 16.15 | 16.25 | 16.12 | qfq | 9,909,290 | 160,787,626 | -0.98% |
| 2025-10-21 | 16.47 | 16.62 | 16.36 | 16.41 | 16.28 | qfq | 10,327,508 | 170,088,386 | 0.24% |
| 2025-10-20 | 16.45 | 16.69 | 16.22 | 16.37 | 16.24 | qfq | 9,162,724 | 150,883,920 | 0.80% |
| 2025-10-17 | 17.09 | 17.15 | 16.23 | 16.24 | 16.11 | qfq | 17,419,926 | 288,331,834 | -4.86% |
| 2025-10-16 | 17.59 | 17.59 | 17.00 | 17.07 | 16.94 | qfq | 17,540,780 | 301,845,840 | -3.45% |
| 2025-10-15 | 17.53 | 17.69 | 17.22 | 17.68 | 17.54 | qfq | 14,632,647 | 256,127,426 | 1.32% |
| 2025-10-14 | 18.12 | 18.25 | 17.40 | 17.45 | 17.31 | qfq | 20,921,592 | 371,795,333 | -3.70% |
| 2025-10-13 | 17.13 | 18.15 | 17.03 | 18.12 | 17.98 | qfq | 24,186,257 | 432,831,671 | 2.32% |
| 2025-10-10 | 17.89 | 17.95 | 17.61 | 17.71 | 17.57 | qfq | 14,442,832 | 256,466,357 | -1.77% |
| 2025-10-09 | 17.59 | 18.18 | 17.51 | 18.03 | 17.89 | qfq | 24,001,781 | 431,656,766 | 2.85% |
| 2025-09-30 | 17.37 | 17.79 | 17.36 | 17.53 | 17.39 | qfq | 14,963,522 | 263,747,757 | 1.27% |
| 2025-09-29 | 17.52 | 17.58 | 17.22 | 17.31 | 17.17 | qfq | 16,986,721 | 294,499,201 | -1.48% |
| 2025-09-26 | 17.85 | 17.95 | 17.51 | 17.57 | 17.43 | qfq | 16,062,874 | 283,667,955 | -1.73% |
| 2025-09-25 | 18.01 | 18.16 | 17.81 | 17.88 | 17.74 | qfq | 17,392,143 | 312,035,316 | -1.32% |
| 2025-09-24 | 17.74 | 18.18 | 17.52 | 18.12 | 17.98 | qfq | 26,844,219 | 480,816,935 | 1.74% |
| 2025-09-23 | 17.52 | 17.81 | 16.99 | 17.81 | 17.67 | qfq | 25,813,804 | 449,753,773 | 2.06% |
| 2025-09-22 | 17.56 | 17.69 | 17.22 | 17.45 | 17.31 | qfq | 12,981,507 | 226,377,770 | -0.06% |
| 2025-09-19 | 17.83 | 18.04 | 17.36 | 17.46 | 17.32 | qfq | 18,598,309 | 328,709,759 | -2.62% |
| 2025-09-18 | 17.59 | 18.17 | 17.45 | 17.93 | 17.79 | qfq | 30,788,940 | 549,731,792 | 1.76% |
| 2025-09-17 | 17.11 | 17.78 | 17.00 | 17.62 | 17.48 | qfq | 22,574,234 | 393,038,386 | 2.86% |
| 2025-09-16 | 17.01 | 17.19 | 16.83 | 17.13 | 16.99 | qfq | 12,072,769 | 205,424,038 | 1.00% |
| 2025-09-15 | 17.18 | 17.29 | 16.93 | 16.96 | 16.83 | qfq | 13,514,736 | 230,465,151 | -1.51% |
| 2025-09-12 | 17.34 | 17.46 | 17.18 | 17.22 | 17.08 | qfq | 16,503,395 | 285,876,907 | -0.75% |
| 2025-09-11 | 16.85 | 17.36 | 16.76 | 17.35 | 17.21 | qfq | 18,110,388 | 311,038,374 | 2.54% |
| 2025-09-10 | 16.91 | 17.20 | 16.82 | 16.92 | 16.79 | qfq | 11,777,538 | 200,163,887 | 0.24% |
| 2025-09-09 | 17.39 | 17.41 | 16.78 | 16.88 | 16.75 | qfq | 15,080,700 | 257,049,367 | -2.43% |
| 2025-09-08 | 17.14 | 17.35 | 16.95 | 17.30 | 17.16 | qfq | 17,634,806 | 302,518,254 | 1.11% |
| 2025-09-05 | 16.75 | 17.15 | 16.65 | 17.11 | 16.97 | qfq | 17,694,558 | 299,224,747 | 2.39% |
| 2025-09-04 | 17.38 | 17.42 | 16.40 | 16.71 | 16.58 | qfq | 22,016,450 | 372,781,928 | -2.96% |
| 2025-09-03 | 17.94 | 17.99 | 17.18 | 17.22 | 17.08 | qfq | 23,760,658 | 416,048,385 | -3.80% |
| 2025-09-02 | 18.56 | 18.74 | 17.60 | 17.90 | 17.76 | qfq | 32,226,818 | 579,965,193 | -3.45% |
| 2025-09-01 | 18.94 | 19.11 | 18.44 | 18.54 | 18.39 | qfq | 28,853,479 | 538,628,823 | -1.17% |
| 2025-08-29 | 19.64 | 20.11 | 18.62 | 18.76 | 18.61 | qfq | 53,170,803 | 1,023,312,010 | -1.52% |
| 2025-08-28 | 18.50 | 19.13 | 18.40 | 19.05 | 18.90 | qfq | 48,519,887 | 912,216,773 | 5.19% |
| 2025-08-27 | 18.70 | 18.89 | 18.08 | 18.11 | 17.97 | qfq | 34,333,709 | 636,705,240 | -2.79% |
| 2025-08-26 | 18.94 | 19.00 | 18.55 | 18.63 | 18.48 | qfq | 36,591,979 | 685,651,424 | -2.66% |
| 2025-08-25 | 17.76 | 19.66 | 17.76 | 19.14 | 18.99 | qfq | 59,625,761 | 1,125,206,769 | 10.64% |
| 2025-08-22 | 16.90 | 17.55 | 16.85 | 17.30 | 17.16 | qfq | 33,416,962 | 578,308,305 | 2.67% |
| 2025-08-21 | 16.79 | 17.06 | 16.72 | 16.85 | 16.72 | qfq | 19,152,752 | 323,585,848 | -0.24% |
| 2025-08-20 | 16.65 | 16.99 | 16.53 | 16.89 | 16.76 | qfq | 17,522,327 | 294,188,319 | 1.08% |
| 2025-08-19 | 16.94 | 17.02 | 16.68 | 16.71 | 16.58 | qfq | 20,816,711 | 349,908,447 | -1.18% |
| 2025-08-18 | 16.99 | 17.12 | 16.80 | 16.91 | 16.78 | qfq | 28,425,300 | 481,916,393 | 0.06% |
| 2025-08-15 | 16.31 | 16.95 | 16.31 | 16.90 | 16.77 | qfq | 20,936,892 | 349,646,850 | 3.62% |
| 2025-08-14 | 16.87 | 16.87 | 16.22 | 16.31 | 16.18 | qfq | 26,609,079 | 438,711,219 | -3.09% |
| 2025-08-13 | 16.89 | 16.97 | 16.62 | 16.83 | 16.70 | qfq | 25,247,740 | 423,817,991 | 0.42% |
| 2025-08-12 | 17.31 | 17.32 | 16.60 | 16.76 | 16.63 | qfq | 35,270,581 | 594,449,373 | -2.67% |
| 2025-08-11 | 16.90 | 17.60 | 16.85 | 17.22 | 17.08 | qfq | 35,534,017 | 612,591,187 | 3.55% |
| 2025-08-08 | 16.42 | 16.81 | 16.31 | 16.63 | 16.50 | qfq | 24,156,495 | 401,165,692 | 1.22% |
| 2025-08-07 | 16.54 | 16.67 | 16.36 | 16.43 | 16.30 | qfq | 17,342,211 | 285,691,044 | -0.84% |
| 2025-08-06 | 16.31 | 16.70 | 16.23 | 16.57 | 16.44 | qfq | 26,959,492 | 445,304,070 | 1.35% |
| 2025-08-05 | 16.22 | 16.51 | 16.09 | 16.35 | 16.22 | qfq | 22,998,731 | 374,305,770 | 0.74% |
| 2025-08-04 | 16.21 | 16.28 | 15.95 | 16.23 | 16.10 | qfq | 21,187,420 | 340,940,701 | 0.06% |
| 2025-08-01 | 16.35 | 16.54 | 16.00 | 16.22 | 16.09 | qfq | 22,603,264 | 367,370,873 | -0.80% |
| 2025-07-31 | 16.42 | 16.94 | 16.24 | 16.35 | 16.22 | qfq | 35,238,335 | 581,950,528 | -0.91% |
| 2025-07-30 | 16.16 | 16.77 | 15.96 | 16.50 | 16.37 | qfq | 54,315,053 | 890,385,713 | 4.96% |
| 2025-07-29 | 14.78 | 15.96 | 14.76 | 15.72 | 15.60 | qfq | 42,902,681 | 665,203,657 | 6.43% |
| 2025-07-28 | 14.72 | 14.83 | 14.51 | 14.77 | 14.65 | qfq | 17,656,220 | 259,220,704 | 0.54% |
| 2025-07-25 | 14.61 | 14.70 | 14.48 | 14.69 | 14.57 | qfq | 10,225,443 | 149,211,836 | 0.55% |
| 2025-07-24 | 14.38 | 14.62 | 14.38 | 14.61 | 14.49 | qfq | 10,199,820 | 147,910,179 | 1.46% |
| 2025-07-23 | 14.71 | 14.77 | 14.33 | 14.40 | 14.29 | qfq | 12,875,130 | 186,647,927 | -2.04% |
| 2025-07-22 | 14.50 | 14.91 | 14.43 | 14.70 | 14.58 | qfq | 16,076,295 | 236,700,855 | 1.31% |
| 2025-07-21 | 14.23 | 14.57 | 14.13 | 14.51 | 14.40 | qfq | 14,688,661 | 211,729,607 | 1.97% |
| 2025-07-18 | 14.25 | 14.35 | 14.13 | 14.23 | 14.12 | qfq | 8,298,500 | 117,981,726 | -0.28% |
| 2025-07-17 | 13.90 | 14.32 | 13.83 | 14.27 | 14.16 | qfq | 15,182,638 | 215,030,175 | 2.44% |
| 2025-07-16 | 13.72 | 14.18 | 13.68 | 13.93 | 13.82 | qfq | 16,036,558 | 224,657,428 | 1.53% |
| 2025-07-15 | 13.91 | 14.06 | 13.53 | 13.72 | 13.61 | qfq | 13,546,052 | 186,510,148 | -1.72% |
| 2025-07-14 | 14.02 | 14.04 | 13.87 | 13.96 | 13.85 | qfq | 8,579,062 | 119,433,363 | -0.21% |
| 2025-07-11 | 13.85 | 14.15 | 13.85 | 13.99 | 13.88 | qfq | 13,361,395 | 187,480,072 | 0.72% |
| 2025-07-10 | 13.84 | 14.02 | 13.68 | 13.89 | 13.78 | qfq | 11,221,905 | 155,200,440 | 0.36% |
| 2025-07-09 | 14.02 | 14.06 | 13.78 | 13.84 | 13.73 | qfq | 9,984,350 | 138,807,751 | -1.42% |
| 2025-07-08 | 13.88 | 14.09 | 13.85 | 14.04 | 13.93 | qfq | 8,799,853 | 123,272,015 | 0.79% |
| 2025-07-07 | 13.88 | 14.09 | 13.74 | 13.93 | 13.82 | qfq | 8,270,330 | 114,956,557 | 0.22% |
| 2025-07-04 | 14.10 | 14.29 | 13.83 | 13.90 | 13.79 | qfq | 14,260,989 | 199,258,613 | -2.04% |
| 2025-07-03 | 13.88 | 14.36 | 13.88 | 14.19 | 14.08 | qfq | 18,717,380 | 264,740,778 | 1.79% |
| 2025-07-02 | 14.35 | 14.36 | 13.80 | 13.94 | 13.83 | qfq | 16,807,143 | 234,149,707 | -2.52% |
| 2025-07-01 | 14.33 | 14.37 | 14.02 | 14.30 | 14.19 | qfq | 14,438,375 | 204,524,926 | -0.21% |
| 2025-06-30 | 14.01 | 14.73 | 13.94 | 14.33 | 14.22 | qfq | 16,950,138 | 242,560,864 | 1.85% |
| 2025-06-27 | 14.08 | 14.28 | 14.04 | 14.07 | 13.81 | qfq | 10,611,667 | 150,117,236 | -0.50% |
| 2025-06-26 | 14.06 | 14.68 | 14.06 | 14.14 | 13.88 | qfq | 19,009,293 | 273,412,771 | 0.64% |
| 2025-06-25 | 13.91 | 14.37 | 13.87 | 14.05 | 13.79 | qfq | 15,989,565 | 225,579,659 | 0.93% |
| 2025-06-24 | 13.31 | 13.93 | 13.31 | 13.92 | 13.66 | qfq | 13,634,908 | 187,444,041 | 4.19% |
| 2025-06-23 | 13.16 | 13.40 | 13.13 | 13.36 | 13.11 | qfq | 8,161,215 | 108,648,385 | 1.21% |
| 2025-06-20 | 13.31 | 13.46 | 13.15 | 13.20 | 12.96 | qfq | 9,213,330 | 122,539,395 | -1.35% |
| 2025-06-19 | 13.97 | 14.02 | 13.30 | 13.38 | 13.13 | qfq | 16,781,395 | 227,409,937 | -4.90% |
| 2025-06-18 | 13.96 | 14.11 | 13.85 | 14.07 | 13.81 | qfq | 5,839,645 | 81,830,557 | 0.79% |
| 2025-06-17 | 13.99 | 14.05 | 13.71 | 13.96 | 13.70 | qfq | 9,513,253 | 131,942,925 | -0.29% |
| 2025-06-16 | 14.04 | 14.13 | 13.89 | 14.00 | 13.74 | qfq | 6,699,500 | 93,831,628 | -0.28% |
| 2025-06-13 | 14.21 | 14.51 | 13.96 | 14.04 | 13.78 | qfq | 12,541,482 | 177,943,470 | -0.92% |
| 2025-06-12 | 14.30 | 14.53 | 14.14 | 14.17 | 13.91 | qfq | 7,587,123 | 108,315,214 | -1.39% |
| 2025-06-11 | 14.20 | 14.51 | 14.03 | 14.37 | 14.10 | qfq | 8,212,815 | 117,361,828 | 1.20% |
| 2025-06-10 | 14.35 | 14.83 | 14.11 | 14.20 | 13.94 | qfq | 12,387,838 | 178,627,287 | -0.91% |
| 2025-06-09 | 14.43 | 14.49 | 14.10 | 14.33 | 14.07 | qfq | 14,208,220 | 202,996,764 | -0.69% |
| 2025-06-06 | 14.92 | 14.95 | 14.31 | 14.43 | 14.16 | qfq | 10,964,887 | 159,581,182 | -3.48% |
| 2025-06-05 | 14.77 | 15.00 | 14.67 | 14.95 | 14.67 | qfq | 6,349,738 | 94,218,778 | 0.88% |
| 2025-06-04 | 14.99 | 15.00 | 14.67 | 14.82 | 14.55 | qfq | 5,661,766 | 83,891,825 | 0.00% |
| 2025-06-03 | 14.55 | 15.04 | 14.41 | 14.82 | 14.55 | qfq | 8,762,976 | 129,761,914 | 1.93% |
| 2025-05-30 | 14.65 | 14.71 | 14.41 | 14.54 | 14.27 | qfq | 7,549,774 | 109,652,377 | -1.02% |
| 2025-05-29 | 14.68 | 14.88 | 14.62 | 14.69 | 14.42 | qfq | 9,031,910 | 133,088,913 | 0.48% |
| 2025-05-28 | 14.81 | 15.39 | 14.60 | 14.62 | 14.35 | qfq | 13,187,099 | 197,072,607 | 0.27% |
| 2025-05-27 | 14.39 | 14.76 | 14.19 | 14.58 | 14.31 | qfq | 10,617,920 | 154,402,668 | 1.18% |
| 2025-05-26 | 14.35 | 14.43 | 14.14 | 14.41 | 14.14 | qfq | 7,667,816 | 109,633,226 | 0.63% |
| 2025-05-23 | 14.35 | 14.60 | 14.13 | 14.32 | 14.06 | qfq | 8,330,666 | 119,556,411 | 0.21% |
| 2025-05-22 | 14.80 | 14.99 | 14.20 | 14.29 | 14.03 | qfq | 15,537,810 | 225,858,708 | -4.35% |
| 2025-05-21 | 15.00 | 15.00 | 14.74 | 14.94 | 14.66 | qfq | 9,517,353 | 141,471,971 | -0.80% |
| 2025-05-20 | 15.02 | 15.13 | 14.88 | 15.06 | 14.78 | qfq | 6,230,593 | 93,607,032 | -0.40% |
| 2025-05-19 | 15.41 | 15.63 | 14.95 | 15.12 | 14.84 | qfq | 9,327,840 | 140,618,031 | -1.88% |
| 2025-05-16 | 15.23 | 15.83 | 15.18 | 15.41 | 15.13 | qfq | 9,977,859 | 155,569,463 | 0.52% |
| 2025-05-15 | 15.73 | 15.86 | 15.28 | 15.33 | 15.05 | qfq | 10,272,367 | 158,951,273 | -2.48% |
| 2025-05-14 | 15.59 | 15.94 | 15.53 | 15.72 | 15.43 | qfq | 11,265,313 | 176,921,939 | 0.38% |
| 2025-05-13 | 16.60 | 16.63 | 15.52 | 15.66 | 15.37 | qfq | 19,587,266 | 310,278,243 | -4.86% |
| 2025-05-12 | 16.11 | 16.97 | 16.03 | 16.46 | 16.16 | qfq | 17,724,055 | 294,561,812 | 2.17% |
| 2025-05-09 | 16.60 | 16.67 | 15.82 | 16.11 | 15.81 | qfq | 12,133,076 | 195,216,266 | -3.19% |
| 2025-05-08 | 16.70 | 17.05 | 16.44 | 16.64 | 16.33 | qfq | 15,150,381 | 252,802,981 | 0.36% |
| 2025-05-07 | 16.60 | 17.08 | 16.44 | 16.58 | 16.27 | qfq | 16,140,247 | 270,182,198 | 0.85% |
| 2025-05-06 | 15.91 | 17.09 | 15.81 | 16.44 | 16.14 | qfq | 19,765,500 | 328,036,758 | 4.91% |
| 2025-04-30 | 15.99 | 16.28 | 15.67 | 15.67 | 15.38 | qfq | 9,455,280 | 150,573,797 | -2.18% |
| 2025-04-29 | 15.80 | 16.11 | 15.66 | 16.02 | 15.72 | qfq | 11,051,149 | 175,749,079 | 0.88% |
| 2025-04-28 | 16.28 | 16.68 | 15.83 | 15.88 | 15.59 | qfq | 14,547,896 | 235,528,940 | -3.17% |
| 2025-04-25 | 16.46 | 16.55 | 15.64 | 16.40 | 16.10 | qfq | 26,491,903 | 427,273,236 | -2.38% |
| 2025-04-24 | 16.60 | 16.85 | 16.39 | 16.80 | 16.49 | qfq | 12,778,087 | 212,946,672 | 0.24% |
| 2025-04-23 | 16.89 | 16.95 | 16.36 | 16.76 | 16.45 | qfq | 16,073,058 | 267,854,447 | -0.30% |
| 2025-04-22 | 16.19 | 17.16 | 15.85 | 16.81 | 16.50 | qfq | 27,550,735 | 462,225,624 | 4.02% |
| 2025-04-21 | 15.71 | 16.22 | 15.71 | 16.16 | 15.86 | qfq | 13,476,372 | 215,542,979 | 1.83% |
| 2025-04-18 | 16.33 | 16.55 | 15.83 | 15.87 | 15.58 | qfq | 15,067,353 | 241,465,809 | -3.41% |
| 2025-04-17 | 16.24 | 16.86 | 16.24 | 16.43 | 16.13 | qfq | 14,609,974 | 241,860,612 | -0.73% |
| 2025-04-16 | 16.30 | 16.97 | 16.15 | 16.55 | 16.24 | qfq | 22,280,248 | 368,622,285 | -0.06% |
| 2025-04-15 | 16.80 | 16.83 | 15.60 | 16.56 | 16.25 | qfq | 29,886,180 | 482,714,280 | -1.37% |
| 2025-04-14 | 17.09 | 17.33 | 16.45 | 16.79 | 16.48 | qfq | 25,335,849 | 425,022,395 | 0.06% |
| 2025-04-11 | 16.90 | 17.77 | 16.71 | 16.78 | 16.47 | qfq | 30,294,675 | 521,314,942 | -3.40% |
| 2025-04-10 | 17.96 | 18.50 | 17.30 | 17.37 | 17.05 | qfq | 36,742,191 | 657,286,593 | -2.96% |
| 2025-04-09 | 16.05 | 18.20 | 15.45 | 17.90 | 17.57 | qfq | 38,620,757 | 670,007,382 | 7.83% |
| 2025-04-08 | 16.61 | 17.28 | 15.99 | 16.60 | 16.29 | qfq | 28,158,805 | 462,501,514 | 1.78% |
| 2025-04-07 | 15.48 | 17.11 | 15.41 | 16.31 | 16.01 | qfq | 35,170,258 | 577,006,500 | -4.73% |
| 2025-04-03 | 17.08 | 17.39 | 16.55 | 17.12 | 16.80 | qfq | 28,487,887 | 482,180,951 | -2.12% |
| 2025-04-02 | 17.25 | 17.60 | 16.88 | 17.49 | 17.17 | qfq | 25,703,941 | 444,009,112 | 0.34% |
| 2025-04-01 | 16.98 | 18.00 | 16.88 | 17.43 | 17.11 | qfq | 39,490,246 | 695,178,940 | 1.63% |
| 2025-03-31 | 16.73 | 17.33 | 16.51 | 17.15 | 16.83 | qfq | 44,622,573 | 756,362,974 | 3.44% |
| 2025-03-28 | 15.95 | 17.73 | 15.95 | 16.58 | 16.27 | qfq | 53,375,059 | 907,599,528 | 5.61% |
| 2025-03-27 | 15.88 | 16.36 | 15.50 | 15.70 | 15.41 | qfq | 25,481,774 | 405,060,427 | -1.32% |
| 2025-03-26 | 15.84 | 16.58 | 15.84 | 15.91 | 15.62 | qfq | 25,129,498 | 405,374,563 | -1.79% |
| 2025-03-25 | 15.79 | 17.18 | 15.76 | 16.20 | 15.90 | qfq | 47,325,201 | 785,409,876 | 1.31% |
| 2025-03-24 | 15.01 | 16.77 | 15.01 | 15.99 | 15.69 | qfq | 48,619,602 | 780,509,032 | 5.89% |
| 2025-03-21 | 15.30 | 15.67 | 15.00 | 15.10 | 14.82 | qfq | 20,365,846 | 310,793,587 | -1.88% |
| 2025-03-20 | 15.16 | 15.93 | 14.90 | 15.39 | 15.11 | qfq | 28,798,217 | 445,860,472 | 0.59% |
| 2025-03-19 | 15.10 | 15.65 | 15.07 | 15.30 | 15.02 | qfq | 30,160,380 | 462,654,498 | 1.32% |
| 2025-03-18 | 14.63 | 15.99 | 14.62 | 15.10 | 14.82 | qfq | 47,534,350 | 727,932,479 | 4.79% |
| 2025-03-17 | 14.70 | 14.92 | 14.24 | 14.41 | 14.14 | qfq | 24,688,272 | 357,783,223 | -1.97% |
| 2025-03-14 | 14.42 | 14.83 | 14.19 | 14.70 | 14.43 | qfq | 30,993,988 | 451,907,445 | 0.07% |
| 2025-03-13 | 14.10 | 14.82 | 14.10 | 14.69 | 14.42 | qfq | 51,907,328 | 757,643,510 | 4.04% |
| 2025-03-12 | 13.97 | 14.62 | 13.82 | 14.12 | 13.86 | qfq | 40,906,759 | 581,822,315 | 1.00% |
| 2025-03-11 | 13.00 | 14.05 | 12.90 | 13.98 | 13.72 | qfq | 50,552,331 | 694,418,662 | 6.23% |
| 2025-03-10 | 12.95 | 13.50 | 12.89 | 13.16 | 12.92 | qfq | 25,905,586 | 341,692,668 | 1.62% |
| 2025-03-07 | 12.56 | 12.98 | 12.56 | 12.95 | 12.71 | qfq | 21,445,445 | 275,666,290 | 2.21% |
| 2025-03-06 | 12.51 | 12.91 | 12.40 | 12.67 | 12.44 | qfq | 14,918,737 | 188,507,061 | 1.93% |
| 2025-03-05 | 12.40 | 12.48 | 12.26 | 12.43 | 12.20 | qfq | 8,566,079 | 106,141,482 | 0.40% |
| 2025-03-04 | 12.17 | 12.43 | 12.12 | 12.38 | 12.15 | qfq | 7,952,988 | 98,177,014 | 1.48% |
| 2025-03-03 | 12.25 | 12.49 | 12.15 | 12.20 | 11.97 | qfq | 10,533,927 | 129,915,141 | -0.16% |
| 2025-02-28 | 12.73 | 12.77 | 12.18 | 12.22 | 11.99 | qfq | 16,081,854 | 199,410,836 | -4.83% |
| 2025-02-27 | 12.87 | 12.95 | 12.46 | 12.84 | 12.60 | qfq | 18,748,729 | 237,898,653 | 0.00% |
| 2025-02-26 | 12.78 | 13.01 | 12.66 | 12.84 | 12.60 | qfq | 15,672,841 | 200,949,042 | 0.63% |
| 2025-02-25 | 12.51 | 12.90 | 12.49 | 12.76 | 12.52 | qfq | 15,518,370 | 197,418,433 | 0.08% |
| 2025-02-24 | 12.88 | 12.98 | 12.61 | 12.75 | 12.51 | qfq | 18,734,420 | 239,256,548 | -1.47% |
| 2025-02-21 | 12.49 | 13.19 | 12.43 | 12.94 | 12.70 | qfq | 29,549,886 | 380,384,425 | 3.69% |
| 2025-02-20 | 12.01 | 12.70 | 11.96 | 12.48 | 12.25 | qfq | 30,160,386 | 373,021,498 | 4.00% |
| 2025-02-19 | 11.49 | 12.08 | 11.41 | 12.00 | 11.78 | qfq | 22,139,442 | 263,165,593 | 4.80% |
| 2025-02-18 | 11.78 | 11.82 | 11.42 | 11.45 | 11.24 | qfq | 8,891,052 | 103,407,697 | -2.55% |
| 2025-02-17 | 11.73 | 11.82 | 11.68 | 11.75 | 11.53 | qfq | 8,629,636 | 101,411,908 | 0.34% |
| 2025-02-14 | 11.65 | 11.78 | 11.61 | 11.71 | 11.49 | qfq | 7,009,079 | 82,040,204 | 0.26% |
| 2025-02-13 | 11.83 | 11.87 | 11.67 | 11.68 | 11.46 | qfq | 7,618,851 | 89,471,644 | -1.35% |
| 2025-02-12 | 11.72 | 11.86 | 11.65 | 11.84 | 11.62 | qfq | 8,406,401 | 99,096,894 | 0.77% |
| 2025-02-11 | 11.82 | 11.88 | 11.60 | 11.75 | 11.53 | qfq | 9,683,060 | 113,424,491 | -0.59% |
| 2025-02-10 | 11.88 | 11.99 | 11.74 | 11.82 | 11.60 | qfq | 10,814,345 | 127,837,173 | 0.25% |
| 2025-02-07 | 11.69 | 11.95 | 11.63 | 11.79 | 11.57 | qfq | 12,605,343 | 148,988,001 | 0.77% |
| 2025-02-06 | 11.38 | 11.72 | 11.30 | 11.70 | 11.48 | qfq | 10,659,937 | 123,397,716 | 2.81% |
| 2025-02-05 | 11.33 | 11.46 | 11.28 | 11.38 | 11.17 | qfq | 6,721,817 | 76,515,265 | 1.43% |
| 2025-01-27 | 11.39 | 11.46 | 11.19 | 11.22 | 11.01 | qfq | 5,585,354 | 63,096,612 | -1.23% |
| 2025-01-24 | 11.22 | 11.38 | 11.17 | 11.36 | 11.15 | qfq | 7,175,060 | 81,090,986 | 1.16% |
| 2025-01-23 | 11.30 | 11.48 | 11.22 | 11.23 | 11.02 | qfq | 9,189,899 | 104,510,026 | 0.45% |
| 2025-01-22 | 11.20 | 11.23 | 11.10 | 11.18 | 10.97 | qfq | 4,085,848 | 45,645,561 | -0.36% |
| 2025-01-21 | 11.30 | 11.31 | 11.09 | 11.22 | 11.01 | qfq | 5,592,982 | 62,526,596 | -0.36% |
| 2025-01-20 | 11.32 | 11.39 | 11.21 | 11.26 | 11.05 | qfq | 6,436,073 | 72,545,219 | 0.18% |
| 2025-01-17 | 11.15 | 11.36 | 11.10 | 11.24 | 11.03 | qfq | 6,459,611 | 72,439,041 | 0.27% |
| 2025-01-16 | 11.30 | 11.44 | 11.13 | 11.21 | 11.00 | qfq | 7,167,620 | 80,788,820 | 0.09% |
| 2025-01-15 | 11.33 | 11.40 | 11.18 | 11.20 | 10.99 | qfq | 7,268,204 | 81,837,433 | -1.32% |
| 2025-01-14 | 10.89 | 11.37 | 10.83 | 11.35 | 11.14 | qfq | 10,955,822 | 122,641,427 | 4.70% |
| 2025-01-13 | 10.67 | 10.94 | 10.63 | 10.84 | 10.64 | qfq | 4,419,780 | 47,740,272 | 0.56% |
| 2025-01-10 | 11.04 | 11.25 | 10.78 | 10.78 | 10.58 | qfq | 7,091,290 | 78,208,822 | -2.44% |
| 2025-01-09 | 10.95 | 11.11 | 10.93 | 11.05 | 10.85 | qfq | 5,583,509 | 61,745,470 | 0.55% |
| 2025-01-08 | 11.03 | 11.14 | 10.65 | 10.99 | 10.79 | qfq | 10,587,696 | 115,177,467 | -1.17% |
| 2025-01-07 | 10.99 | 11.13 | 10.90 | 11.12 | 10.91 | qfq | 6,959,719 | 76,753,998 | 1.09% |
| 2025-01-06 | 10.98 | 11.07 | 10.87 | 11.00 | 10.80 | qfq | 7,550,844 | 82,877,198 | 0.00% |
| 2025-01-03 | 11.31 | 11.35 | 10.96 | 11.00 | 10.80 | qfq | 9,757,546 | 108,493,756 | -1.96% |
| 2025-01-02 | 11.77 | 11.81 | 11.05 | 11.22 | 11.01 | qfq | 12,964,553 | 148,110,287 | -4.59% |
| 2024-12-31 | 12.36 | 12.45 | 11.75 | 11.76 | 11.54 | qfq | 12,016,662 | 144,596,455 | -4.93% |
| 2024-12-30 | 12.36 | 12.56 | 12.18 | 12.37 | 12.14 | qfq | 6,411,024 | 79,290,067 | -0.48% |
| 2024-12-27 | 12.41 | 12.62 | 12.30 | 12.43 | 12.20 | qfq | 7,547,769 | 94,316,230 | 0.97% |
| 2024-12-26 | 12.25 | 12.41 | 12.20 | 12.31 | 12.08 | qfq | 6,247,852 | 77,103,487 | 0.49% |
| 2024-12-25 | 12.40 | 12.42 | 12.08 | 12.25 | 12.02 | qfq | 6,718,861 | 82,166,938 | -1.21% |
| 2024-12-24 | 12.29 | 12.48 | 12.23 | 12.40 | 12.17 | qfq | 6,259,288 | 77,361,083 | 0.90% |
| 2024-12-23 | 12.85 | 12.85 | 12.25 | 12.29 | 12.06 | qfq | 12,822,953 | 160,072,078 | -4.43% |
| 2024-12-20 | 12.69 | 12.98 | 12.63 | 12.86 | 12.62 | qfq | 8,554,719 | 109,927,522 | 0.94% |
| 2024-12-19 | 12.55 | 12.80 | 12.44 | 12.74 | 12.50 | qfq | 8,046,077 | 101,561,867 | 0.79% |
| 2024-12-18 | 12.62 | 12.80 | 12.48 | 12.64 | 12.41 | qfq | 7,732,466 | 97,828,088 | 0.08% |
| 2024-12-17 | 12.93 | 12.99 | 12.59 | 12.63 | 12.40 | qfq | 9,378,559 | 119,634,083 | -2.40% |
| 2024-12-16 | 13.26 | 13.31 | 12.78 | 12.94 | 12.70 | qfq | 13,858,398 | 180,547,317 | -2.85% |
| 2024-12-13 | 13.44 | 13.46 | 13.16 | 13.32 | 13.07 | qfq | 14,841,106 | 197,416,784 | -1.41% |
| 2024-12-12 | 13.59 | 13.66 | 13.33 | 13.51 | 13.26 | qfq | 13,763,929 | 185,509,568 | -0.44% |
| 2024-12-11 | 13.36 | 13.67 | 13.32 | 13.57 | 13.32 | qfq | 15,504,132 | 209,434,515 | 1.50% |
| 2024-12-10 | 13.87 | 13.87 | 13.37 | 13.37 | 13.12 | qfq | 21,071,066 | 286,188,827 | -0.15% |
| 2024-12-09 | 13.34 | 13.51 | 13.20 | 13.39 | 13.14 | qfq | 12,797,187 | 170,872,483 | 0.15% |
| 2024-12-06 | 13.43 | 13.43 | 13.13 | 13.37 | 13.12 | qfq | 16,869,460 | 224,328,363 | -0.74% |
| 2024-12-05 | 12.89 | 13.58 | 12.86 | 13.47 | 13.22 | qfq | 22,569,205 | 300,664,108 | 3.70% |
| 2024-12-04 | 13.20 | 13.30 | 12.95 | 12.99 | 12.75 | qfq | 13,058,269 | 171,217,168 | -1.22% |
| 2024-12-03 | 13.19 | 13.22 | 13.01 | 13.15 | 12.91 | qfq | 11,063,169 | 145,041,148 | -0.45% |
| 2024-12-02 | 13.04 | 13.23 | 12.97 | 13.21 | 12.97 | qfq | 14,544,414 | 190,520,207 | 1.30% |
| 2024-11-29 | 12.78 | 13.18 | 12.70 | 13.04 | 12.80 | qfq | 12,434,094 | 161,496,511 | 1.56% |
| 2024-11-28 | 13.00 | 13.11 | 12.83 | 12.84 | 12.60 | qfq | 11,399,552 | 148,116,200 | -1.91% |
| 2024-11-27 | 12.95 | 13.09 | 12.45 | 13.09 | 12.85 | qfq | 15,480,709 | 197,829,147 | 1.47% |
| 2024-11-26 | 12.80 | 13.19 | 12.70 | 12.90 | 12.66 | qfq | 13,008,039 | 168,367,092 | 0.16% |
| 2024-11-25 | 12.79 | 12.99 | 12.54 | 12.88 | 12.64 | qfq | 10,737,463 | 136,742,829 | 0.63% |
| 2024-11-22 | 13.30 | 13.46 | 12.79 | 12.80 | 12.56 | qfq | 19,211,062 | 253,112,467 | -5.11% |
| 2024-11-21 | 12.99 | 13.66 | 12.93 | 13.49 | 13.24 | qfq | 26,745,605 | 358,369,737 | 3.06% |
| 2024-11-20 | 12.91 | 13.18 | 12.86 | 13.09 | 12.85 | qfq | 13,351,023 | 173,682,503 | 0.93% |
| 2024-11-19 | 12.58 | 12.99 | 12.56 | 12.97 | 12.73 | qfq | 11,998,375 | 152,919,028 | 2.94% |
| 2024-11-18 | 12.80 | 12.97 | 12.43 | 12.60 | 12.37 | qfq | 15,562,311 | 197,372,871 | -1.79% |
| 2024-11-15 | 13.22 | 13.36 | 12.80 | 12.83 | 12.59 | qfq | 14,811,762 | 194,601,192 | -2.88% |
| 2024-11-14 | 13.88 | 13.89 | 13.16 | 13.21 | 12.97 | qfq | 18,345,405 | 246,997,575 | -5.10% |
| 2024-11-13 | 13.69 | 13.92 | 13.46 | 13.92 | 13.66 | qfq | 14,788,168 | 202,916,147 | 0.72% |
| 2024-11-12 | 14.53 | 14.56 | 13.61 | 13.82 | 13.56 | qfq | 30,803,574 | 432,084,534 | -4.03% |
| 2024-11-11 | 13.74 | 14.40 | 13.74 | 14.40 | 14.13 | qfq | 29,201,102 | 413,989,314 | 4.96% |
| 2024-11-08 | 13.81 | 14.07 | 13.60 | 13.72 | 13.47 | qfq | 24,662,806 | 342,180,248 | 0.07% |
| 2024-11-07 | 13.47 | 13.71 | 13.16 | 13.71 | 13.46 | qfq | 19,248,745 | 260,684,788 | 1.48% |
| 2024-11-06 | 13.71 | 14.03 | 13.40 | 13.51 | 13.26 | qfq | 29,336,959 | 403,586,267 | -0.81% |
| 2024-11-05 | 12.82 | 13.75 | 12.70 | 13.62 | 13.37 | qfq | 40,856,802 | 544,379,526 | 5.66% |
| 2024-11-04 | 12.36 | 12.99 | 12.36 | 12.89 | 12.65 | qfq | 13,942,175 | 177,918,944 | 4.12% |
| 2024-11-01 | 13.01 | 13.13 | 12.36 | 12.38 | 12.15 | qfq | 20,888,800 | 263,832,094 | -5.71% |
| 2024-10-31 | 12.70 | 13.25 | 12.59 | 13.13 | 12.89 | qfq | 20,812,299 | 270,729,486 | 3.22% |
| 2024-10-30 | 12.70 | 12.98 | 12.55 | 12.72 | 12.49 | qfq | 13,816,943 | 176,146,570 | -0.70% |
| 2024-10-29 | 13.28 | 13.39 | 12.81 | 12.81 | 12.57 | qfq | 20,312,711 | 265,045,618 | -3.47% |
| 2024-10-28 | 13.03 | 13.27 | 12.88 | 13.27 | 13.02 | qfq | 17,888,588 | 234,129,285 | 1.84% |
| 2024-10-25 | 12.88 | 13.19 | 12.76 | 13.03 | 12.79 | qfq | 26,205,157 | 339,405,163 | -0.69% |
| 2024-10-24 | 13.32 | 13.43 | 13.03 | 13.12 | 12.88 | qfq | 16,684,004 | 219,678,451 | -2.53% |
| 2024-10-23 | 13.50 | 13.98 | 13.32 | 13.46 | 13.21 | qfq | 32,762,736 | 445,920,175 | 1.82% |
| 2024-10-22 | 13.50 | 13.55 | 13.01 | 13.22 | 12.98 | qfq | 24,657,029 | 326,539,688 | -2.51% |
| 2024-10-21 | 13.00 | 13.79 | 13.00 | 13.56 | 13.31 | qfq | 32,079,868 | 431,410,349 | 5.85% |
| 2024-10-18 | 12.16 | 13.21 | 12.10 | 12.81 | 12.57 | qfq | 23,061,732 | 291,563,231 | 5.17% |
| 2024-10-17 | 12.43 | 12.55 | 12.18 | 12.18 | 11.96 | qfq | 13,923,178 | 172,615,196 | -1.06% |
| 2024-10-16 | 12.10 | 12.55 | 11.98 | 12.31 | 12.08 | qfq | 14,464,820 | 177,698,733 | 0.49% |
| 2024-10-15 | 12.30 | 12.74 | 12.21 | 12.25 | 12.02 | qfq | 15,450,504 | 192,581,716 | -2.08% |
| 2024-10-14 | 12.10 | 12.58 | 11.92 | 12.51 | 12.28 | qfq | 18,273,176 | 224,191,035 | 3.47% |
| 2024-10-11 | 12.73 | 12.79 | 11.92 | 12.09 | 11.87 | qfq | 20,402,673 | 249,471,056 | -5.40% |
| 2024-10-10 | 13.09 | 13.41 | 12.63 | 12.78 | 12.54 | qfq | 23,340,443 | 304,407,245 | -0.23% |
| 2024-10-09 | 14.35 | 14.35 | 12.80 | 12.81 | 12.57 | qfq | 43,091,304 | 584,656,259 | -14.71% |
| 2024-10-08 | 15.46 | 15.55 | 13.55 | 15.02 | 14.74 | qfq | 54,612,112 | 796,942,417 | 15.10% |
| 2024-09-30 | 11.95 | 13.06 | 11.66 | 13.05 | 12.81 | qfq | 32,765,418 | 405,790,444 | 15.38% |
| 2024-09-27 | 10.78 | 11.49 | 10.76 | 11.31 | 11.10 | qfq | 22,597,339 | 250,854,193 | 7.00% |
| 2024-09-26 | 10.19 | 10.57 | 10.14 | 10.57 | 10.37 | qfq | 14,994,551 | 155,111,181 | 3.73% |
| 2024-09-25 | 10.18 | 10.46 | 10.15 | 10.19 | 10.00 | qfq | 15,525,629 | 159,870,610 | 0.49% |
| 2024-09-24 | 9.89 | 10.18 | 9.80 | 10.14 | 9.95 | qfq | 16,712,047 | 166,806,043 | 3.89% |
| 2024-09-23 | 9.51 | 9.87 | 9.44 | 9.76 | 9.58 | qfq | 10,150,210 | 98,406,015 | 2.31% |
| 2024-09-20 | 9.67 | 9.69 | 9.47 | 9.54 | 9.36 | qfq | 6,988,882 | 66,682,416 | -1.34% |
| 2024-09-19 | 9.55 | 9.83 | 9.41 | 9.67 | 9.49 | qfq | 9,699,864 | 93,576,565 | 2.87% |
| 2024-09-18 | 9.54 | 9.64 | 9.24 | 9.40 | 9.23 | qfq | 7,906,530 | 74,368,824 | -1.78% |
| 2024-09-13 | 9.97 | 9.99 | 9.57 | 9.57 | 9.39 | qfq | 9,300,392 | 90,536,044 | -4.01% |
| 2024-09-12 | 9.97 | 10.10 | 9.95 | 9.97 | 9.79 | qfq | 6,249,493 | 62,683,612 | 0.30% |
| 2024-09-11 | 9.95 | 10.05 | 9.87 | 9.94 | 9.76 | qfq | 5,517,670 | 54,836,993 | -0.50% |
| 2024-09-10 | 9.97 | 10.05 | 9.74 | 9.99 | 9.81 | qfq | 9,168,930 | 90,741,368 | 0.40% |
| 2024-09-09 | 10.11 | 10.15 | 9.90 | 9.95 | 9.77 | qfq | 11,292,253 | 113,028,903 | -2.36% |
| 2024-09-06 | 10.63 | 10.65 | 10.17 | 10.19 | 10.00 | qfq | 11,711,519 | 121,169,289 | -4.05% |
| 2024-09-05 | 10.58 | 10.77 | 10.53 | 10.62 | 10.42 | qfq | 6,687,245 | 71,165,458 | 0.38% |
| 2024-09-04 | 10.65 | 10.82 | 10.52 | 10.58 | 10.38 | qfq | 10,424,124 | 110,884,737 | -1.21% |
| 2024-09-03 | 10.62 | 10.83 | 10.56 | 10.71 | 10.51 | qfq | 11,509,342 | 122,932,721 | 0.09% |
| 2024-09-02 | 10.98 | 11.10 | 10.68 | 10.70 | 10.50 | qfq | 15,502,790 | 168,287,512 | -1.83% |
| 2024-08-30 | 10.47 | 11.42 | 10.35 | 10.90 | 10.70 | qfq | 28,876,138 | 316,088,795 | 4.41% |
| 2024-08-29 | 10.10 | 10.56 | 10.02 | 10.44 | 10.25 | qfq | 12,816,079 | 132,613,257 | 2.15% |
| 2024-08-28 | 10.55 | 10.60 | 10.20 | 10.22 | 10.03 | qfq | 17,607,274 | 182,246,603 | -3.95% |
| 2024-08-27 | 11.20 | 11.27 | 10.62 | 10.64 | 10.44 | qfq | 21,279,167 | 231,355,267 | -6.01% |
| 2024-08-26 | 11.41 | 11.44 | 11.17 | 11.32 | 11.11 | qfq | 20,176,899 | 227,747,678 | -1.99% |
| 2024-08-23 | 10.71 | 11.64 | 10.66 | 11.55 | 11.34 | qfq | 30,812,503 | 348,454,566 | 2.94% |
| 2024-08-22 | 11.03 | 11.80 | 11.03 | 11.22 | 11.01 | qfq | 24,365,814 | 276,578,664 | 2.94% |
| 2024-08-21 | 10.84 | 11.18 | 10.81 | 10.90 | 10.70 | qfq | 13,270,217 | 146,080,625 | 0.28% |
| 2024-08-20 | 11.33 | 11.33 | 10.85 | 10.87 | 10.67 | qfq | 19,788,077 | 218,578,868 | -6.37% |
| 2024-08-19 | 11.16 | 11.97 | 11.14 | 11.61 | 11.40 | qfq | 30,088,340 | 347,547,072 | 5.74% |
| 2024-08-16 | 10.68 | 11.18 | 10.62 | 10.98 | 10.78 | qfq | 16,283,209 | 178,288,976 | 3.00% |
| 2024-08-15 | 10.61 | 10.90 | 10.47 | 10.66 | 10.46 | qfq | 8,509,556 | 91,300,790 | 0.38% |
| 2024-08-14 | 10.68 | 10.73 | 10.50 | 10.62 | 10.42 | qfq | 5,294,840 | 56,193,678 | -0.47% |
| 2024-08-13 | 10.70 | 10.82 | 10.47 | 10.67 | 10.47 | qfq | 6,742,400 | 71,674,478 | -0.47% |
| 2024-08-12 | 10.81 | 10.83 | 10.55 | 10.72 | 10.52 | qfq | 8,336,587 | 89,020,774 | -1.20% |
| 2024-08-09 | 11.09 | 11.20 | 10.84 | 10.85 | 10.65 | qfq | 8,707,000 | 95,753,200 | -1.27% |
| 2024-08-08 | 11.20 | 11.25 | 10.95 | 10.99 | 10.79 | qfq | 11,948,545 | 132,361,538 | -1.96% |
| 2024-08-07 | 11.16 | 11.39 | 11.00 | 11.21 | 11.00 | qfq | 11,303,960 | 126,788,751 | 1.17% |
| 2024-08-06 | 11.27 | 11.54 | 10.89 | 11.08 | 10.88 | qfq | 18,925,587 | 211,324,332 | 0.27% |
| 2024-08-05 | 11.42 | 11.66 | 11.03 | 11.05 | 10.85 | qfq | 8,447,360 | 95,914,501 | -3.49% |
| 2024-08-02 | 11.70 | 11.87 | 11.38 | 11.45 | 11.24 | qfq | 9,520,638 | 110,732,858 | -2.88% |
| 2024-08-01 | 11.82 | 12.08 | 11.74 | 11.79 | 11.57 | qfq | 9,116,193 | 108,396,714 | -0.34% |
| 2024-07-31 | 11.13 | 11.83 | 11.00 | 11.83 | 11.61 | qfq | 13,761,270 | 158,248,170 | 6.19% |
| 2024-07-30 | 11.05 | 11.28 | 10.91 | 11.14 | 10.93 | qfq | 7,783,007 | 86,429,911 | 0.00% |
| 2024-07-29 | 11.33 | 11.33 | 11.08 | 11.14 | 10.93 | qfq | 4,892,944 | 54,583,173 | -1.50% |
| 2024-07-26 | 11.03 | 11.41 | 11.00 | 11.31 | 11.10 | qfq | 8,114,867 | 91,207,081 | 2.63% |
| 2024-07-25 | 11.03 | 11.26 | 10.90 | 11.02 | 10.82 | qfq | 5,305,183 | 58,632,096 | -0.09% |
| 2024-07-24 | 11.19 | 11.31 | 11.00 | 11.03 | 10.83 | qfq | 5,510,143 | 61,392,833 | -1.52% |
| 2024-07-23 | 11.76 | 11.76 | 11.17 | 11.20 | 10.99 | qfq | 11,384,310 | 129,439,122 | -4.92% |
| 2024-07-22 | 11.52 | 11.98 | 11.48 | 11.78 | 11.56 | qfq | 8,966,887 | 105,322,778 | 1.90% |
| 2024-07-19 | 11.14 | 11.70 | 11.03 | 11.56 | 11.35 | qfq | 9,958,269 | 114,182,645 | 3.58% |
| 2024-07-18 | 11.01 | 11.23 | 10.75 | 11.16 | 10.95 | qfq | 6,533,949 | 71,843,115 | 0.36% |
| 2024-07-17 | 11.27 | 11.30 | 11.02 | 11.12 | 10.91 | qfq | 5,474,610 | 61,019,831 | -1.85% |
| 2024-07-16 | 11.08 | 11.40 | 10.98 | 11.33 | 11.12 | qfq | 6,711,363 | 75,328,738 | 1.98% |
| 2024-07-15 | 11.23 | 11.29 | 11.00 | 11.11 | 10.90 | qfq | 4,696,408 | 52,273,787 | -1.59% |
| 2024-07-12 | 11.51 | 11.54 | 11.20 | 11.29 | 11.08 | qfq | 6,806,258 | 77,145,768 | -2.34% |
| 2024-07-11 | 11.48 | 11.61 | 11.26 | 11.56 | 11.35 | qfq | 10,321,930 | 118,392,520 | 3.40% |
| 2024-07-10 | 11.10 | 11.33 | 11.01 | 11.18 | 10.97 | qfq | 7,563,900 | 84,763,967 | 0.09% |
| 2024-07-09 | 10.98 | 11.29 | 10.68 | 11.17 | 10.96 | qfq | 13,137,080 | 144,586,431 | 1.82% |
| 2024-07-08 | 11.45 | 11.49 | 10.87 | 10.97 | 10.77 | qfq | 13,525,502 | 150,439,119 | -4.69% |
| 2024-07-05 | 11.78 | 11.82 | 11.38 | 11.51 | 11.30 | qfq | 12,512,990 | 143,807,949 | -2.21% |
| 2024-07-04 | 12.17 | 12.27 | 11.68 | 11.77 | 11.55 | qfq | 6,631,423 | 79,094,201 | -3.05% |
| 2024-07-03 | 12.42 | 12.52 | 12.10 | 12.14 | 11.92 | qfq | 6,515,823 | 79,620,414 | -2.49% |
| 2024-07-02 | 12.64 | 12.77 | 12.38 | 12.45 | 12.22 | qfq | 5,448,295 | 68,472,506 | -2.12% |
| 2024-07-01 | 12.84 | 12.98 | 12.45 | 12.72 | 12.49 | qfq | 6,736,618 | 85,246,284 | -1.09% |
| 2024-06-28 | 12.59 | 13.08 | 12.58 | 12.86 | 12.62 | qfq | 6,740,231 | 87,105,453 | 2.23% |
| 2024-06-27 | 13.05 | 13.08 | 12.55 | 12.58 | 12.35 | qfq | 8,088,739 | 103,230,394 | -3.90% |
| 2024-06-26 | 12.64 | 13.12 | 12.45 | 13.09 | 12.85 | qfq | 7,114,853 | 90,912,888 | 3.23% |
| 2024-06-25 | 12.70 | 12.79 | 12.45 | 12.68 | 12.45 | qfq | 8,912,847 | 112,390,657 | -0.16% |
| 2024-06-24 | 13.15 | 13.30 | 12.65 | 12.70 | 12.47 | qfq | 8,375,700 | 108,555,863 | -4.58% |
| 2024-06-21 | 13.36 | 13.53 | 13.01 | 13.31 | 13.06 | qfq | 8,055,644 | 107,001,490 | 0.00% |
| 2024-06-20 | 13.81 | 13.85 | 13.30 | 13.31 | 13.06 | qfq | 9,767,497 | 132,119,135 | -3.90% |
| 2024-06-19 | 14.26 | 14.29 | 13.82 | 13.85 | 13.59 | qfq | 10,099,833 | 140,927,080 | -2.67% |
| 2024-06-18 | 14.35 | 14.49 | 14.17 | 14.23 | 13.97 | qfq | 8,272,222 | 118,255,079 | -0.42% |
| 2024-06-17 | 14.20 | 14.49 | 14.16 | 14.29 | 14.03 | qfq | 7,838,375 | 112,508,640 | 0.21% |
| 2024-06-14 | 14.28 | 14.36 | 14.07 | 14.26 | 14.00 | qfq | 10,617,470 | 150,897,845 | -0.42% |
| 2024-06-13 | 14.44 | 14.54 | 14.25 | 14.32 | 14.06 | qfq | 13,140,437 | 188,889,578 | -0.83% |
| 2024-06-12 | 14.12 | 14.60 | 14.10 | 14.44 | 14.17 | qfq | 19,500,008 | 281,101,415 | 0.42% |
| 2024-06-11 | 13.70 | 14.39 | 13.68 | 14.38 | 14.11 | qfq | 21,334,369 | 301,214,399 | 3.83% |
| 2024-06-07 | 13.72 | 14.15 | 13.53 | 13.85 | 13.59 | qfq | 17,121,983 | 236,540,668 | 0.36% |
| 2024-06-06 | 13.75 | 14.02 | 13.41 | 13.80 | 13.55 | qfq | 19,087,266 | 262,623,656 | -0.29% |
| 2024-06-05 | 13.18 | 14.33 | 13.12 | 13.84 | 13.58 | qfq | 23,084,178 | 321,355,947 | 4.61% |
| 2024-06-04 | 13.50 | 13.58 | 13.02 | 13.23 | 12.99 | qfq | 9,413,844 | 124,354,723 | -2.86% |
| 2024-06-03 | 13.52 | 13.93 | 13.43 | 13.62 | 13.37 | qfq | 9,986,101 | 136,113,295 | 0.67% |
| 2024-05-31 | 13.15 | 13.93 | 13.08 | 13.53 | 13.28 | qfq | 14,394,877 | 195,128,147 | 3.05% |
| 2024-05-30 | 12.72 | 13.24 | 12.63 | 13.13 | 12.89 | qfq | 8,987,295 | 117,130,378 | 2.58% |
| 2024-05-29 | 12.77 | 12.96 | 12.70 | 12.80 | 12.56 | qfq | 4,892,573 | 62,728,576 | 0.23% |
| 2024-05-28 | 12.96 | 13.22 | 12.74 | 12.77 | 12.53 | qfq | 8,914,106 | 115,630,200 | -1.77% |
| 2024-05-27 | 12.88 | 13.04 | 12.50 | 13.00 | 12.76 | qfq | 9,321,146 | 118,468,920 | 0.78% |
| 2024-05-24 | 13.18 | 13.34 | 12.89 | 12.90 | 12.66 | qfq | 6,760,599 | 88,285,423 | -2.27% |
| 2024-05-23 | 13.46 | 13.49 | 13.18 | 13.20 | 12.96 | qfq | 6,410,087 | 85,286,216 | -2.00% |
| 2024-05-22 | 13.57 | 13.60 | 13.30 | 13.47 | 13.22 | qfq | 10,462,268 | 140,446,308 | -1.17% |
| 2024-05-21 | 14.00 | 14.00 | 13.57 | 13.63 | 13.38 | qfq | 10,452,265 | 143,257,727 | -2.85% |
| 2024-05-20 | 14.08 | 14.20 | 13.90 | 14.03 | 13.77 | qfq | 8,600,922 | 120,876,565 | -0.50% |
| 2024-05-17 | 13.70 | 14.10 | 13.55 | 14.10 | 13.84 | qfq | 12,182,408 | 169,925,882 | 3.22% |
| 2024-05-16 | 13.88 | 14.04 | 13.62 | 13.66 | 13.41 | qfq | 9,851,400 | 136,592,219 | -1.59% |
| 2024-05-15 | 14.19 | 14.19 | 13.85 | 13.88 | 13.62 | qfq | 9,991,306 | 139,403,761 | -2.53% |
| 2024-05-14 | 14.18 | 14.38 | 14.00 | 14.24 | 13.98 | qfq | 13,686,873 | 194,240,515 | 0.42% |
| 2024-05-13 | 13.90 | 14.28 | 13.58 | 14.18 | 13.92 | qfq | 15,275,252 | 214,174,625 | 1.36% |
| 2024-05-10 | 14.30 | 14.44 | 13.94 | 13.99 | 13.73 | qfq | 12,997,671 | 183,184,777 | -2.30% |
| 2024-05-09 | 14.06 | 14.36 | 13.90 | 14.32 | 14.06 | qfq | 16,140,978 | 228,839,232 | 2.95% |
| 2024-05-08 | 14.20 | 14.56 | 13.88 | 13.91 | 13.65 | qfq | 21,144,375 | 301,191,620 | -2.66% |
| 2024-05-07 | 13.82 | 14.35 | 13.71 | 14.29 | 14.03 | qfq | 18,812,715 | 265,350,881 | 3.10% |
| 2024-05-06 | 14.09 | 14.15 | 13.82 | 13.86 | 13.60 | qfq | 16,570,200 | 231,393,641 | -0.29% |
| 2024-04-30 | 14.12 | 14.27 | 13.78 | 13.90 | 13.64 | qfq | 12,883,275 | 179,511,003 | -2.80% |
| 2024-04-29 | 14.23 | 14.39 | 13.96 | 14.30 | 13.89 | qfq | 22,760,523 | 323,229,822 | 0.49% |
| 2024-04-26 | 13.64 | 14.51 | 13.60 | 14.23 | 13.82 | qfq | 21,179,186 | 297,647,898 | 3.79% |
| 2024-04-25 | 13.85 | 14.02 | 13.59 | 13.71 | 13.32 | qfq | 17,717,637 | 244,019,481 | -2.77% |
| 2024-04-24 | 13.75 | 14.20 | 13.56 | 14.10 | 13.70 | qfq | 16,697,334 | 232,880,249 | 2.55% |
| 2024-04-23 | 13.37 | 14.07 | 13.37 | 13.75 | 13.36 | qfq | 16,587,009 | 229,331,717 | 1.93% |
| 2024-04-22 | 13.20 | 13.67 | 12.81 | 13.49 | 13.10 | qfq | 16,460,999 | 219,699,957 | 0.97% |
| 2024-04-19 | 13.28 | 13.53 | 13.17 | 13.36 | 12.98 | qfq | 19,035,051 | 253,766,871 | -2.20% |
| 2024-04-18 | 13.36 | 14.05 | 13.16 | 13.66 | 13.27 | qfq | 28,385,937 | 386,622,994 | 1.94% |
| 2024-04-17 | 12.43 | 13.40 | 12.43 | 13.40 | 13.02 | qfq | 22,056,370 | 284,965,045 | 11.02% |
| 2024-04-16 | 12.60 | 12.79 | 12.01 | 12.07 | 11.72 | qfq | 14,071,839 | 172,927,006 | -5.48% |
| 2024-04-15 | 12.95 | 13.28 | 12.50 | 12.77 | 12.40 | qfq | 15,188,526 | 196,492,984 | -1.01% |
| 2024-04-12 | 13.02 | 13.19 | 12.83 | 12.90 | 12.53 | qfq | 9,702,923 | 126,160,565 | -1.38% |
| 2024-04-11 | 13.20 | 13.44 | 13.07 | 13.08 | 12.70 | qfq | 10,981,389 | 145,200,829 | -1.36% |
| 2024-04-10 | 13.73 | 13.75 | 13.08 | 13.26 | 12.88 | qfq | 14,097,503 | 187,410,466 | -4.12% |
| 2024-04-09 | 13.76 | 14.08 | 13.56 | 13.83 | 13.43 | qfq | 11,739,867 | 161,845,888 | 0.51% |
| 2024-04-08 | 14.57 | 14.64 | 13.72 | 13.76 | 13.37 | qfq | 20,245,056 | 285,060,776 | -7.03% |
| 2024-04-03 | 14.85 | 15.48 | 14.26 | 14.80 | 14.38 | qfq | 25,386,419 | 375,580,227 | -1.33% |
| 2024-04-02 | 15.04 | 15.33 | 14.71 | 15.00 | 14.57 | qfq | 23,576,412 | 354,914,211 | 0.47% |
| 2024-04-01 | 14.62 | 15.15 | 14.37 | 14.93 | 14.50 | qfq | 27,891,198 | 412,565,380 | 2.97% |
| 2024-03-29 | 14.50 | 15.37 | 14.30 | 14.50 | 14.08 | qfq | 24,897,437 | 366,637,261 | 2.84% |
| 2024-03-28 | 13.37 | 14.38 | 13.36 | 14.10 | 13.70 | qfq | 18,533,736 | 259,543,896 | 5.15% |
| 2024-03-27 | 14.74 | 14.77 | 13.29 | 13.41 | 13.03 | qfq | 24,436,549 | 339,427,944 | -10.18% |
| 2024-03-26 | 14.93 | 15.21 | 14.51 | 14.93 | 14.50 | qfq | 22,943,439 | 340,041,265 | -1.78% |
| 2024-03-25 | 14.51 | 15.39 | 14.41 | 15.20 | 14.76 | qfq | 29,078,494 | 437,034,689 | 4.32% |
| 2024-03-22 | 14.44 | 14.80 | 14.36 | 14.57 | 14.15 | qfq | 19,052,964 | 278,024,178 | 0.28% |
| 2024-03-21 | 14.51 | 14.66 | 14.25 | 14.53 | 14.11 | qfq | 12,246,842 | 177,065,382 | 0.55% |
| 2024-03-20 | 14.21 | 14.49 | 14.17 | 14.45 | 14.04 | qfq | 7,390,392 | 106,067,538 | 1.26% |
| 2024-03-19 | 14.50 | 14.57 | 14.26 | 14.27 | 13.86 | qfq | 6,794,049 | 97,744,068 | -1.52% |
| 2024-03-18 | 14.24 | 14.52 | 14.00 | 14.49 | 14.07 | qfq | 9,384,109 | 133,651,867 | 2.91% |
| 2024-03-15 | 14.14 | 14.14 | 13.75 | 14.08 | 13.68 | qfq | 9,309,962 | 129,465,998 | -0.42% |
| 2024-03-14 | 14.50 | 14.53 | 13.99 | 14.14 | 13.73 | qfq | 9,173,488 | 130,320,694 | -2.42% |
| 2024-03-13 | 14.29 | 14.68 | 14.28 | 14.49 | 14.07 | qfq | 10,494,354 | 151,890,731 | 1.76% |
| 2024-03-12 | 14.09 | 14.27 | 13.83 | 14.24 | 13.83 | qfq | 9,029,379 | 127,398,670 | 1.21% |
| 2024-03-11 | 13.83 | 14.09 | 13.61 | 14.07 | 13.67 | qfq | 6,218,534 | 86,523,325 | 1.74% |
| 2024-03-08 | 13.70 | 13.88 | 13.54 | 13.83 | 13.43 | qfq | 5,444,628 | 74,826,370 | 0.95% |
| 2024-03-07 | 13.98 | 14.53 | 13.70 | 13.70 | 13.31 | qfq | 9,223,793 | 129,910,450 | -1.93% |
| 2024-03-06 | 13.99 | 14.14 | 13.69 | 13.97 | 13.57 | qfq | 5,677,484 | 79,091,100 | -0.14% |
| 2024-03-05 | 14.00 | 14.14 | 13.81 | 13.99 | 13.59 | qfq | 5,045,037 | 70,592,588 | -0.99% |
| 2024-03-04 | 14.13 | 14.43 | 14.01 | 14.13 | 13.72 | qfq | 7,780,508 | 110,070,633 | -0.49% |
| 2024-03-01 | 13.94 | 14.30 | 13.84 | 14.20 | 13.79 | qfq | 6,899,804 | 97,101,489 | 1.21% |
| 2024-02-29 | 13.40 | 14.06 | 13.36 | 14.03 | 13.63 | qfq | 7,200,015 | 99,640,835 | 4.39% |
| 2024-02-28 | 14.72 | 14.77 | 13.43 | 13.44 | 13.05 | qfq | 11,315,086 | 159,578,632 | -8.38% |
| 2024-02-27 | 14.03 | 14.68 | 13.84 | 14.67 | 14.25 | qfq | 9,744,001 | 140,237,612 | 4.34% |
| 2024-02-26 | 13.80 | 14.40 | 13.76 | 14.06 | 13.66 | qfq | 10,011,715 | 141,145,053 | 1.81% |
| 2024-02-23 | 13.26 | 13.92 | 13.15 | 13.81 | 13.41 | qfq | 10,988,341 | 149,127,311 | 4.15% |
| 2024-02-22 | 13.17 | 13.30 | 13.08 | 13.26 | 12.88 | qfq | 5,877,719 | 77,525,042 | 0.45% |
| 2024-02-21 | 12.90 | 13.54 | 12.81 | 13.20 | 12.82 | qfq | 9,196,214 | 121,685,215 | 1.15% |
| 2024-02-20 | 12.90 | 13.15 | 12.81 | 13.05 | 12.68 | qfq | 8,102,880 | 105,226,916 | -0.23% |
| 2024-02-19 | 13.29 | 13.44 | 12.80 | 13.08 | 12.70 | qfq | 10,212,449 | 133,370,638 | 0.08% |
| 2024-02-08 | 12.71 | 13.44 | 12.53 | 13.07 | 12.70 | qfq | 13,435,596 | 176,661,745 | 4.64% |
| 2024-02-07 | 12.18 | 13.05 | 12.01 | 12.49 | 12.13 | qfq | 15,966,229 | 201,636,032 | 3.48% |
| 2024-02-06 | 10.99 | 12.18 | 10.61 | 12.07 | 11.72 | qfq | 13,471,122 | 154,540,248 | 10.73% |
| 2024-02-05 | 11.36 | 11.39 | 10.28 | 10.90 | 10.59 | qfq | 15,731,212 | 171,083,711 | -4.55% |
| 2024-02-02 | 11.95 | 12.12 | 10.98 | 11.42 | 11.09 | qfq | 9,711,683 | 112,341,584 | -4.52% |
| 2024-02-01 | 11.95 | 12.33 | 11.61 | 11.96 | 11.62 | qfq | 9,056,579 | 108,510,741 | 0.00% |
| 2024-01-31 | 12.52 | 12.64 | 11.89 | 11.96 | 11.62 | qfq | 8,649,531 | 105,426,900 | -4.70% |
| 2024-01-30 | 12.89 | 13.12 | 12.47 | 12.55 | 12.19 | qfq | 7,023,209 | 89,688,131 | -3.91% |
| 2024-01-29 | 13.59 | 13.71 | 12.90 | 13.06 | 12.69 | qfq | 10,276,330 | 135,655,623 | -3.83% |
| 2024-01-26 | 13.99 | 14.07 | 13.50 | 13.58 | 13.19 | qfq | 8,274,456 | 113,243,202 | -3.28% |
| 2024-01-25 | 13.81 | 14.18 | 13.50 | 14.04 | 13.64 | qfq | 14,845,384 | 205,696,081 | 1.67% |
| 2024-01-24 | 13.87 | 13.95 | 13.26 | 13.81 | 13.41 | qfq | 8,281,142 | 113,472,310 | 0.29% |
| 2024-01-23 | 13.55 | 13.84 | 13.14 | 13.77 | 13.38 | qfq | 11,587,712 | 156,472,511 | 2.15% |
| 2024-01-22 | 14.56 | 14.61 | 13.39 | 13.48 | 13.09 | qfq | 8,205,726 | 114,255,714 | -6.26% |
| 2024-01-19 | 14.40 | 14.49 | 14.16 | 14.38 | 13.97 | qfq | 9,289,606 | 133,288,927 | 0.14% |
| 2024-01-18 | 14.50 | 14.57 | 13.84 | 14.36 | 13.95 | qfq | 10,846,644 | 153,057,321 | -0.69% |
| 2024-01-17 | 15.29 | 15.29 | 14.45 | 14.46 | 14.05 | qfq | 10,199,046 | 150,441,710 | -5.43% |
| 2024-01-16 | 16.00 | 16.00 | 14.95 | 15.29 | 14.85 | qfq | 13,148,002 | 201,313,166 | -4.02% |
| 2024-01-15 | 16.13 | 16.27 | 15.78 | 15.93 | 15.47 | qfq | 7,357,113 | 117,703,359 | -0.93% |
| 2024-01-12 | 16.18 | 16.41 | 16.01 | 16.08 | 15.62 | qfq | 3,571,431 | 57,870,853 | -0.74% |
| 2024-01-11 | 16.40 | 16.69 | 16.12 | 16.20 | 15.74 | qfq | 6,151,130 | 100,758,278 | -1.16% |
| 2024-01-10 | 16.18 | 16.61 | 15.92 | 16.39 | 15.92 | qfq | 4,240,053 | 69,277,903 | 1.30% |
| 2024-01-09 | 16.18 | 16.44 | 16.02 | 16.18 | 15.72 | qfq | 3,343,002 | 54,224,984 | -0.12% |
| 2024-01-08 | 16.49 | 16.75 | 16.19 | 16.20 | 15.74 | qfq | 5,260,693 | 86,162,763 | -2.47% |
| 2024-01-05 | 16.89 | 17.09 | 16.50 | 16.61 | 16.13 | qfq | 4,574,830 | 76,364,171 | -1.83% |
| 2024-01-04 | 17.20 | 17.33 | 16.85 | 16.92 | 16.43 | qfq | 5,037,259 | 85,547,880 | -2.31% |
| 2024-01-03 | 17.60 | 17.70 | 17.16 | 17.32 | 16.82 | qfq | 4,741,749 | 82,156,205 | -2.15% |
| 2024-01-02 | 18.25 | 18.32 | 17.51 | 17.70 | 17.19 | qfq | 7,088,657 | 126,111,133 | -3.65% |
| 2023-12-29 | 18.00 | 18.42 | 17.92 | 18.37 | 17.84 | qfq | 5,492,532 | 100,270,887 | 2.06% |
| 2023-12-28 | 17.85 | 18.20 | 17.56 | 18.00 | 17.48 | qfq | 4,515,083 | 80,981,140 | 0.84% |
| 2023-12-27 | 17.59 | 18.08 | 17.20 | 17.85 | 17.34 | qfq | 4,382,913 | 77,582,644 | 1.48% |
| 2023-12-26 | 18.19 | 18.38 | 17.40 | 17.59 | 17.09 | qfq | 5,932,094 | 104,510,497 | -3.30% |
| 2023-12-25 | 17.77 | 18.66 | 17.68 | 18.19 | 17.67 | qfq | 7,751,368 | 142,454,582 | 2.36% |
| 2023-12-22 | 17.60 | 18.07 | 17.39 | 17.77 | 17.26 | qfq | 7,842,221 | 139,427,754 | 1.37% |
| 2023-12-21 | 17.36 | 17.69 | 17.03 | 17.53 | 17.03 | qfq | 5,229,257 | 91,086,734 | 0.92% |
| 2023-12-20 | 17.62 | 17.78 | 17.30 | 17.37 | 16.87 | qfq | 5,115,398 | 89,543,747 | -1.36% |
| 2023-12-19 | 17.82 | 17.97 | 17.46 | 17.61 | 17.11 | qfq | 4,441,582 | 78,171,175 | -0.51% |
| 2023-12-18 | 17.70 | 18.22 | 17.50 | 17.70 | 17.19 | qfq | 7,218,063 | 129,179,818 | -0.56% |
| 2023-12-15 | 18.94 | 18.98 | 17.66 | 17.80 | 17.29 | qfq | 16,441,796 | 297,485,258 | -6.12% |
| 2023-12-14 | 18.99 | 19.46 | 18.58 | 18.96 | 18.42 | qfq | 8,892,848 | 169,292,820 | -1.71% |
| 2023-12-13 | 18.35 | 19.44 | 18.23 | 19.29 | 18.74 | qfq | 14,065,570 | 267,676,470 | 5.07% |
| 2023-12-12 | 18.35 | 18.50 | 18.21 | 18.36 | 17.83 | qfq | 3,327,036 | 61,174,179 | 0.05% |
| 2023-12-11 | 18.01 | 18.41 | 17.82 | 18.35 | 17.82 | qfq | 6,348,146 | 115,265,529 | 1.38% |
| 2023-12-08 | 17.79 | 18.25 | 17.71 | 18.10 | 17.58 | qfq | 7,847,749 | 141,381,604 | 1.29% |
| 2023-12-07 | 18.14 | 18.24 | 17.62 | 17.87 | 17.36 | qfq | 8,226,827 | 147,254,913 | -1.60% |
| 2023-12-06 | 17.87 | 18.25 | 17.74 | 18.16 | 17.64 | qfq | 6,261,021 | 112,756,042 | 1.40% |
| 2023-12-05 | 18.21 | 18.50 | 17.90 | 17.91 | 17.40 | qfq | 5,651,470 | 102,467,268 | -1.92% |
| 2023-12-04 | 18.27 | 18.66 | 17.96 | 18.26 | 17.74 | qfq | 8,866,755 | 162,744,285 | 0.44% |
| 2023-12-01 | 17.78 | 18.31 | 17.68 | 18.18 | 17.66 | qfq | 8,700,374 | 157,780,581 | 1.73% |
| 2023-11-30 | 17.87 | 17.90 | 17.55 | 17.87 | 17.36 | qfq | 5,567,400 | 98,808,973 | 0.00% |
| 2023-11-29 | 17.22 | 18.42 | 17.22 | 17.87 | 17.36 | qfq | 12,259,218 | 221,118,457 | 2.35% |
| 2023-11-28 | 17.29 | 17.66 | 17.19 | 17.46 | 16.96 | qfq | 4,782,314 | 83,276,031 | 0.92% |
| 2023-11-27 | 17.30 | 17.49 | 17.11 | 17.30 | 16.80 | qfq | 5,082,258 | 87,642,589 | -0.35% |
| 2023-11-24 | 17.45 | 17.69 | 17.20 | 17.36 | 16.86 | qfq | 4,827,121 | 83,940,765 | -0.57% |
| 2023-11-23 | 17.24 | 17.60 | 17.12 | 17.46 | 16.96 | qfq | 4,097,319 | 71,263,224 | 0.92% |
| 2023-11-22 | 17.07 | 17.43 | 17.07 | 17.30 | 16.80 | qfq | 4,890,074 | 84,528,747 | 0.52% |
| 2023-11-21 | 17.73 | 17.84 | 17.19 | 17.21 | 16.72 | qfq | 4,948,219 | 85,947,065 | -2.82% |
| 2023-11-20 | 17.50 | 17.77 | 17.38 | 17.71 | 17.20 | qfq | 5,867,477 | 103,457,802 | 1.20% |
| 2023-11-17 | 17.45 | 17.77 | 17.30 | 17.50 | 17.00 | qfq | 5,299,482 | 92,661,045 | 0.29% |
| 2023-11-16 | 17.86 | 17.90 | 17.40 | 17.45 | 16.95 | qfq | 5,440,165 | 95,463,428 | -2.40% |
| 2023-11-15 | 17.60 | 18.00 | 17.54 | 17.88 | 17.37 | qfq | 8,016,638 | 142,359,579 | 1.48% |
| 2023-11-14 | 17.08 | 17.79 | 17.00 | 17.62 | 17.11 | qfq | 10,183,670 | 178,671,198 | 3.16% |
| 2023-11-13 | 16.57 | 17.15 | 16.48 | 17.08 | 16.59 | qfq | 8,024,485 | 135,349,114 | 3.89% |
| 2023-11-10 | 16.60 | 16.75 | 16.40 | 16.44 | 15.97 | qfq | 3,640,920 | 60,132,307 | -1.67% |
| 2023-11-09 | 16.47 | 16.90 | 16.43 | 16.72 | 16.24 | qfq | 7,216,142 | 120,584,168 | 1.21% |
| 2023-11-08 | 16.40 | 16.68 | 16.20 | 16.52 | 16.05 | qfq | 5,762,308 | 94,723,159 | 0.43% |
| 2023-11-07 | 16.38 | 16.62 | 16.31 | 16.45 | 15.98 | qfq | 5,657,886 | 93,168,299 | -0.06% |
| 2023-11-06 | 16.19 | 16.59 | 16.12 | 16.46 | 15.99 | qfq | 7,735,024 | 126,901,190 | 2.11% |
| 2023-11-03 | 15.35 | 16.36 | 15.32 | 16.12 | 15.66 | qfq | 8,762,447 | 140,318,749 | 5.22% |
| 2023-11-02 | 15.79 | 15.88 | 15.29 | 15.32 | 14.88 | qfq | 7,740,972 | 119,849,907 | -3.28% |
| 2023-11-01 | 15.99 | 16.02 | 15.72 | 15.84 | 15.39 | qfq | 5,220,137 | 82,757,416 | -0.81% |
| 2023-10-31 | 15.67 | 16.07 | 15.62 | 15.97 | 15.51 | qfq | 9,982,733 | 158,283,922 | 1.20% |
| 2023-10-30 | 14.50 | 16.06 | 14.50 | 15.78 | 15.33 | qfq | 17,428,969 | 270,797,075 | 7.35% |
| 2023-10-27 | 14.23 | 14.85 | 14.14 | 14.70 | 14.28 | qfq | 5,869,553 | 85,428,418 | 2.30% |
| 2023-10-26 | 14.14 | 14.44 | 13.93 | 14.37 | 13.96 | qfq | 6,542,082 | 92,359,329 | 0.42% |
| 2023-10-25 | 14.30 | 14.63 | 14.29 | 14.31 | 13.90 | qfq | 4,571,539 | 65,935,643 | 0.28% |
| 2023-10-24 | 14.24 | 14.49 | 14.07 | 14.27 | 13.86 | qfq | 4,718,599 | 67,356,043 | 1.28% |
| 2023-10-23 | 14.48 | 14.70 | 14.04 | 14.09 | 13.69 | qfq | 4,721,836 | 67,174,920 | -3.09% |
| 2023-10-20 | 14.69 | 14.88 | 14.52 | 14.54 | 14.12 | qfq | 4,951,091 | 72,444,038 | -1.62% |
| 2023-10-19 | 14.75 | 15.03 | 14.69 | 14.78 | 14.36 | qfq | 5,979,889 | 88,767,463 | 0.00% |
| 2023-10-18 | 15.07 | 15.13 | 14.75 | 14.78 | 14.36 | qfq | 4,153,245 | 61,809,391 | -2.05% |
| 2023-10-17 | 15.29 | 15.29 | 14.99 | 15.09 | 14.66 | qfq | 4,635,470 | 69,967,054 | -0.85% |
| 2023-10-16 | 15.56 | 15.67 | 15.06 | 15.22 | 14.78 | qfq | 5,655,463 | 86,230,041 | -2.19% |
| 2023-10-13 | 15.73 | 15.80 | 15.15 | 15.56 | 15.11 | qfq | 9,657,229 | 148,720,899 | -2.02% |
| 2023-10-12 | 16.11 | 16.22 | 15.65 | 15.88 | 15.42 | qfq | 7,862,096 | 124,700,465 | -1.06% |
| 2023-10-11 | 16.06 | 16.37 | 15.95 | 16.05 | 15.59 | qfq | 5,706,296 | 92,229,107 | 0.19% |
| 2023-10-10 | 16.43 | 16.46 | 16.00 | 16.02 | 15.56 | qfq | 5,261,695 | 84,997,773 | -2.26% |
| 2023-10-09 | 16.70 | 16.77 | 16.16 | 16.39 | 15.92 | qfq | 5,377,840 | 88,044,510 | -1.86% |
| 2023-09-28 | 16.85 | 16.97 | 16.49 | 16.70 | 16.22 | qfq | 6,507,983 | 108,754,954 | -0.65% |
| 2023-09-27 | 16.66 | 16.98 | 16.51 | 16.81 | 16.33 | qfq | 4,370,576 | 73,466,125 | 0.90% |
| 2023-09-26 | 16.43 | 16.84 | 16.29 | 16.66 | 16.18 | qfq | 7,479,982 | 123,839,665 | 1.09% |
| 2023-09-25 | 16.84 | 16.88 | 15.72 | 16.48 | 16.01 | qfq | 11,876,401 | 192,694,816 | -2.89% |
| 2023-09-22 | 16.71 | 17.03 | 16.58 | 16.97 | 16.48 | qfq | 3,955,895 | 66,590,991 | 1.92% |
| 2023-09-21 | 16.80 | 17.10 | 16.60 | 16.65 | 16.17 | qfq | 3,925,430 | 65,893,101 | -0.60% |
| 2023-09-20 | 16.72 | 16.97 | 16.65 | 16.75 | 16.27 | qfq | 3,949,626 | 66,235,515 | -0.83% |
| 2023-09-19 | 17.10 | 17.12 | 16.66 | 16.89 | 16.41 | qfq | 3,847,162 | 64,765,997 | -1.23% |
| 2023-09-18 | 16.86 | 17.20 | 16.75 | 17.10 | 16.61 | qfq | 4,547,010 | 77,478,930 | 0.94% |
| 2023-09-15 | 17.18 | 17.20 | 16.86 | 16.94 | 16.45 | qfq | 6,512,410 | 110,562,736 | -0.59% |
| 2023-09-14 | 17.24 | 17.53 | 16.96 | 17.04 | 16.55 | qfq | 6,040,662 | 103,490,301 | -2.18% |
| 2023-09-13 | 17.48 | 17.80 | 17.29 | 17.42 | 16.92 | qfq | 4,741,710 | 82,662,111 | -1.08% |
| 2023-09-12 | 17.93 | 17.93 | 17.57 | 17.61 | 17.11 | qfq | 4,375,065 | 77,602,224 | -1.45% |
| 2023-09-11 | 17.81 | 17.99 | 17.55 | 17.87 | 17.36 | qfq | 8,238,047 | 146,086,260 | 0.39% |
| 2023-09-08 | 17.80 | 17.98 | 17.59 | 17.80 | 17.29 | qfq | 7,542,763 | 133,897,551 | -0.17% |
| 2023-09-07 | 17.88 | 18.26 | 17.71 | 17.83 | 17.32 | qfq | 10,053,100 | 181,219,442 | 0.00% |
| 2023-09-06 | 17.50 | 17.93 | 17.30 | 17.83 | 17.32 | qfq | 7,374,646 | 130,884,743 | 1.83% |
| 2023-09-05 | 17.47 | 17.75 | 17.39 | 17.51 | 17.01 | qfq | 4,376,277 | 76,839,819 | -0.28% |
| 2023-09-04 | 17.33 | 17.59 | 17.18 | 17.56 | 17.06 | qfq | 5,331,133 | 92,845,304 | 2.21% |
| 2023-09-01 | 17.21 | 17.48 | 17.02 | 17.18 | 16.69 | qfq | 3,821,229 | 65,684,537 | -0.75% |
| 2023-08-31 | 17.23 | 17.40 | 17.09 | 17.31 | 16.81 | qfq | 4,102,452 | 70,891,649 | -0.12% |
| 2023-08-30 | 16.99 | 17.70 | 16.84 | 17.33 | 16.83 | qfq | 8,595,173 | 149,199,190 | 2.97% |
| 2023-08-29 | 16.08 | 16.99 | 16.07 | 16.83 | 16.35 | qfq | 9,382,124 | 156,580,973 | 4.53% |
| 2023-08-28 | 17.09 | 17.17 | 16.00 | 16.10 | 15.64 | qfq | 8,251,129 | 136,298,171 | -0.92% |
| 2023-08-25 | 16.56 | 16.56 | 16.19 | 16.25 | 15.78 | qfq | 4,805,960 | 78,474,891 | -2.05% |
| 2023-08-24 | 16.45 | 16.74 | 16.31 | 16.59 | 16.11 | qfq | 4,141,422 | 68,491,990 | 1.65% |
| 2023-08-23 | 16.60 | 16.64 | 16.30 | 16.32 | 15.85 | qfq | 4,034,260 | 66,239,277 | -1.92% |
| 2023-08-22 | 16.75 | 16.79 | 16.27 | 16.64 | 16.16 | qfq | 6,614,070 | 109,252,094 | -0.24% |
| 2023-08-21 | 16.94 | 16.94 | 16.61 | 16.68 | 16.20 | qfq | 5,774,331 | 96,792,914 | -0.95% |
| 2023-08-18 | 17.10 | 17.40 | 16.82 | 16.84 | 16.36 | qfq | 7,029,330 | 119,928,682 | -1.92% |
| 2023-08-17 | 16.91 | 17.34 | 16.62 | 17.17 | 16.68 | qfq | 6,938,523 | 118,613,019 | 1.78% |
| 2023-08-16 | 17.23 | 17.27 | 16.68 | 16.87 | 16.39 | qfq | 6,597,728 | 111,831,708 | -2.09% |
| 2023-08-15 | 17.80 | 17.81 | 17.10 | 17.23 | 16.74 | qfq | 6,796,139 | 118,004,121 | -3.20% |
| 2023-08-14 | 17.78 | 17.86 | 17.43 | 17.80 | 17.29 | qfq | 5,679,970 | 99,891,500 | -0.73% |
| 2023-08-11 | 17.84 | 18.42 | 17.84 | 17.93 | 17.42 | qfq | 8,754,257 | 158,707,418 | 0.56% |
| 2023-08-10 | 17.98 | 18.24 | 17.62 | 17.83 | 17.32 | qfq | 10,598,031 | 189,504,159 | 1.08% |
| 2023-08-09 | 18.09 | 18.09 | 17.50 | 17.64 | 17.13 | qfq | 6,916,388 | 121,993,004 | -2.54% |
| 2023-08-08 | 17.92 | 18.23 | 17.83 | 18.10 | 17.58 | qfq | 4,333,874 | 78,088,136 | 1.23% |
| 2023-08-07 | 17.66 | 18.08 | 17.58 | 17.88 | 17.37 | qfq | 6,418,580 | 114,765,859 | 1.25% |
| 2023-08-04 | 17.32 | 17.71 | 17.32 | 17.66 | 17.15 | qfq | 5,164,084 | 90,679,145 | 2.14% |
| 2023-08-03 | 17.48 | 17.54 | 17.24 | 17.29 | 16.79 | qfq | 5,190,919 | 90,009,423 | -1.09% |
| 2023-08-02 | 17.26 | 17.53 | 17.13 | 17.48 | 16.98 | qfq | 6,608,918 | 115,036,362 | 1.63% |
| 2023-08-01 | 17.42 | 17.55 | 17.09 | 17.20 | 16.71 | qfq | 10,022,923 | 172,863,904 | -0.98% |
| 2023-07-31 | 18.00 | 18.23 | 17.32 | 17.37 | 16.87 | qfq | 13,822,748 | 243,384,193 | -3.45% |
| 2023-07-28 | 17.70 | 18.20 | 17.42 | 17.99 | 17.47 | qfq | 5,536,563 | 98,638,195 | 0.95% |
| 2023-07-27 | 18.36 | 18.45 | 17.75 | 17.82 | 17.31 | qfq | 6,089,336 | 109,414,065 | -2.99% |
| 2023-07-26 | 18.39 | 18.66 | 18.15 | 18.37 | 17.84 | qfq | 4,756,512 | 87,476,105 | -0.38% |
| 2023-07-25 | 17.99 | 18.68 | 17.99 | 18.44 | 17.91 | qfq | 8,709,778 | 159,981,796 | 3.48% |
| 2023-07-24 | 17.77 | 17.97 | 17.57 | 17.82 | 17.31 | qfq | 5,176,292 | 91,922,176 | 0.28% |
| 2023-07-21 | 17.98 | 18.30 | 17.72 | 17.77 | 17.26 | qfq | 7,264,092 | 130,487,213 | -1.44% |
| 2023-07-20 | 18.35 | 18.73 | 17.99 | 18.03 | 17.51 | qfq | 8,614,770 | 157,146,436 | -1.74% |
| 2023-07-19 | 19.47 | 19.52 | 18.29 | 18.35 | 17.82 | qfq | 14,180,733 | 265,234,863 | -5.75% |
| 2023-07-18 | 18.97 | 19.72 | 18.85 | 19.47 | 18.91 | qfq | 12,068,845 | 235,241,814 | 2.20% |