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
航天智造300446.SZ
最近收盘价13.242026-07-17
最近交易日2026-07-17
成交量（股）10,784,947
成交额（元）148,358,555
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | 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 | 14.15 | 14.24 | 13.20 | 13.24 | 13.24 | qfq | 10,784,947 | 148,358,555 | -7.02% |
| 2026-07-16 | 14.25 | 14.39 | 13.97 | 14.24 | 14.24 | qfq | 7,220,267 | 102,605,127 | -0.07% |
| 2026-07-15 | 14.49 | 14.62 | 14.15 | 14.25 | 14.25 | qfq | 8,610,854 | 123,547,196 | -1.86% |
| 2026-07-14 | 15.21 | 15.24 | 14.29 | 14.52 | 14.52 | qfq | 13,915,906 | 202,706,270 | -5.59% |
| 2026-07-13 | 16.36 | 16.36 | 15.21 | 15.38 | 15.38 | qfq | 16,654,689 | 258,204,693 | -7.46% |
| 2026-07-10 | 15.60 | 17.23 | 15.20 | 16.62 | 16.62 | qfq | 24,503,990 | 401,221,405 | 6.40% |
| 2026-07-09 | 16.00 | 16.00 | 15.20 | 15.62 | 15.62 | qfq | 13,692,408 | 212,145,663 | -3.28% |
| 2026-07-08 | 15.95 | 16.47 | 15.84 | 16.15 | 16.15 | qfq | 10,613,130 | 171,080,419 | 1.51% |
| 2026-07-07 | 16.77 | 17.00 | 15.87 | 15.91 | 15.91 | qfq | 16,456,953 | 268,868,481 | -6.52% |
| 2026-07-06 | 17.70 | 18.03 | 16.91 | 17.02 | 17.02 | qfq | 20,302,050 | 350,753,255 | -4.70% |
| 2026-07-03 | 17.29 | 18.17 | 17.23 | 17.86 | 17.86 | qfq | 30,309,581 | 541,062,493 | 2.17% |
| 2026-07-02 | 16.76 | 17.74 | 16.55 | 17.48 | 17.48 | qfq | 27,830,658 | 479,014,785 | 3.31% |
| 2026-07-01 | 16.72 | 17.27 | 16.64 | 16.92 | 16.92 | qfq | 19,083,930 | 324,265,480 | 0.53% |
| 2026-06-30 | 16.84 | 17.17 | 16.57 | 16.83 | 16.83 | qfq | 18,569,991 | 312,035,762 | -1.06% |
| 2026-06-29 | 17.42 | 17.42 | 16.84 | 17.01 | 17.01 | qfq | 22,482,395 | 382,713,808 | -2.35% |
| 2026-06-26 | 16.57 | 17.69 | 16.07 | 17.42 | 17.42 | qfq | 36,474,672 | 627,035,683 | 5.26% |
| 2026-06-25 | 16.77 | 17.45 | 16.51 | 16.55 | 16.55 | qfq | 29,391,901 | 496,599,095 | -1.43% |
| 2026-06-24 | 15.19 | 17.59 | 14.91 | 16.79 | 16.79 | qfq | 37,287,355 | 619,004,799 | 11.71% |
| 2026-06-23 | 15.40 | 15.52 | 14.93 | 15.03 | 15.03 | qfq | 8,328,100 | 126,945,100 | -2.78% |
| 2026-06-22 | 15.70 | 15.70 | 14.96 | 15.46 | 15.46 | qfq | 10,604,565 | 161,609,975 | -1.59% |
| 2026-06-18 | 15.72 | 15.95 | 15.52 | 15.71 | 15.71 | qfq | 6,912,655 | 108,842,057 | -0.88% |
| 2026-06-17 | 15.90 | 16.01 | 15.65 | 15.85 | 15.85 | qfq | 8,442,527 | 133,629,804 | -2.16% |
| 2026-06-16 | 16.38 | 16.46 | 16.16 | 16.20 | 15.88 | qfq | 9,269,161 | 150,469,414 | -1.40% |
| 2026-06-15 | 16.08 | 16.45 | 16.08 | 16.43 | 16.11 | qfq | 11,045,200 | 179,920,816 | 1.67% |
| 2026-06-12 | 15.80 | 16.48 | 15.63 | 16.16 | 15.84 | qfq | 14,852,561 | 240,460,969 | 4.19% |
| 2026-06-11 | 15.72 | 15.77 | 15.39 | 15.51 | 15.20 | qfq | 6,529,985 | 101,231,080 | -1.65% |
| 2026-06-10 | 15.80 | 16.19 | 15.64 | 15.77 | 15.46 | qfq | 9,526,600 | 151,201,795 | -0.88% |
| 2026-06-09 | 15.54 | 16.06 | 15.30 | 15.91 | 15.60 | qfq | 10,918,339 | 171,158,847 | 3.04% |
| 2026-06-08 | 15.89 | 16.06 | 15.20 | 15.44 | 15.14 | qfq | 10,502,900 | 164,100,180 | -4.04% |
| 2026-06-05 | 15.95 | 16.43 | 15.67 | 16.09 | 15.77 | qfq | 10,591,610 | 170,217,223 | 2.09% |
| 2026-06-04 | 15.95 | 16.08 | 15.67 | 15.76 | 15.45 | qfq | 6,900,550 | 109,184,678 | -1.81% |
| 2026-06-03 | 16.08 | 16.29 | 15.97 | 16.05 | 15.73 | qfq | 7,551,926 | 121,797,177 | -0.19% |
| 2026-06-02 | 16.35 | 16.38 | 15.89 | 16.08 | 15.76 | qfq | 6,319,590 | 101,917,330 | -1.35% |
| 2026-06-01 | 16.22 | 16.54 | 16.16 | 16.30 | 15.98 | qfq | 6,586,520 | 107,923,137 | 0.56% |
| 2026-05-29 | 16.94 | 17.00 | 16.15 | 16.21 | 15.89 | qfq | 10,196,150 | 167,690,837 | -4.59% |
| 2026-05-28 | 16.78 | 17.09 | 16.62 | 16.99 | 16.65 | qfq | 8,242,426 | 138,886,430 | 1.43% |
| 2026-05-27 | 17.28 | 17.45 | 16.60 | 16.75 | 16.42 | qfq | 10,321,195 | 174,646,783 | -3.29% |
| 2026-05-26 | 17.50 | 17.59 | 17.05 | 17.32 | 16.98 | qfq | 10,850,830 | 187,424,773 | -1.03% |
| 2026-05-25 | 17.97 | 18.07 | 17.30 | 17.50 | 17.15 | qfq | 9,114,700 | 160,212,961 | -2.23% |
| 2026-05-22 | 17.70 | 18.00 | 17.56 | 17.90 | 17.55 | qfq | 7,395,925 | 131,639,912 | 1.53% |
| 2026-05-21 | 18.20 | 18.47 | 17.61 | 17.63 | 17.28 | qfq | 9,583,425 | 173,267,634 | -2.76% |
| 2026-05-20 | 18.32 | 18.38 | 18.02 | 18.13 | 17.77 | qfq | 6,949,028 | 126,104,083 | -1.73% |
| 2026-05-19 | 18.50 | 18.64 | 18.12 | 18.45 | 18.09 | qfq | 8,324,403 | 152,824,381 | -0.86% |
| 2026-05-18 | 18.55 | 18.76 | 18.30 | 18.61 | 18.24 | qfq | 6,930,250 | 128,853,169 | 0.00% |
| 2026-05-15 | 18.59 | 19.05 | 18.50 | 18.61 | 18.24 | qfq | 10,392,000 | 194,644,454 | -0.32% |
| 2026-05-14 | 19.59 | 19.61 | 18.66 | 18.67 | 18.30 | qfq | 11,733,200 | 221,914,318 | -4.06% |
| 2026-05-13 | 19.15 | 19.65 | 19.09 | 19.46 | 19.08 | qfq | 8,998,039 | 174,714,407 | 1.04% |
| 2026-05-12 | 19.79 | 19.79 | 19.17 | 19.26 | 18.88 | qfq | 11,111,625 | 215,236,696 | -2.68% |
| 2026-05-11 | 20.05 | 20.12 | 19.67 | 19.79 | 19.40 | qfq | 13,355,330 | 264,839,164 | -1.00% |
| 2026-05-08 | 19.49 | 20.04 | 19.37 | 19.99 | 19.60 | qfq | 14,995,235 | 296,604,771 | 2.36% |
| 2026-05-07 | 19.52 | 19.56 | 19.31 | 19.53 | 19.14 | qfq | 8,758,416 | 170,304,212 | 0.51% |
| 2026-05-06 | 18.99 | 19.72 | 18.86 | 19.43 | 19.05 | qfq | 12,629,128 | 245,863,586 | 2.32% |
| 2026-04-30 | 18.95 | 19.10 | 18.74 | 18.99 | 18.61 | qfq | 8,965,500 | 169,629,082 | 0.21% |
| 2026-04-29 | 18.60 | 19.07 | 18.51 | 18.95 | 18.58 | qfq | 8,509,075 | 161,169,262 | 1.45% |
| 2026-04-28 | 19.63 | 19.80 | 18.52 | 18.68 | 18.31 | qfq | 18,446,507 | 349,940,093 | -5.70% |
| 2026-04-27 | 19.85 | 20.05 | 19.61 | 19.81 | 19.42 | qfq | 9,122,864 | 180,657,741 | -0.70% |
| 2026-04-24 | 20.22 | 20.41 | 19.87 | 19.95 | 19.56 | qfq | 10,980,554 | 219,604,444 | -2.30% |
| 2026-04-23 | 20.96 | 21.00 | 20.23 | 20.42 | 20.02 | qfq | 17,069,672 | 350,314,831 | -3.41% |
| 2026-04-22 | 21.06 | 21.30 | 20.85 | 21.14 | 20.72 | qfq | 22,168,635 | 467,262,107 | 1.78% |
| 2026-04-21 | 21.00 | 21.00 | 20.65 | 20.77 | 20.36 | qfq | 11,681,600 | 242,478,600 | -0.91% |
| 2026-04-20 | 20.53 | 21.12 | 20.53 | 20.96 | 20.55 | qfq | 19,737,613 | 411,869,616 | 2.24% |
| 2026-04-17 | 20.55 | 20.62 | 20.30 | 20.50 | 20.10 | qfq | 10,205,260 | 208,917,604 | -0.24% |
| 2026-04-16 | 20.44 | 20.61 | 20.26 | 20.55 | 20.14 | qfq | 11,424,312 | 233,532,322 | 0.54% |
| 2026-04-15 | 20.51 | 20.98 | 20.42 | 20.44 | 20.04 | qfq | 15,731,850 | 325,579,942 | -0.39% |
| 2026-04-14 | 20.45 | 20.52 | 19.99 | 20.52 | 20.11 | qfq | 19,668,741 | 398,581,796 | -1.01% |
| 2026-04-13 | 20.50 | 20.92 | 20.36 | 20.73 | 20.32 | qfq | 12,334,565 | 255,247,437 | 1.02% |
| 2026-04-10 | 20.44 | 20.79 | 20.27 | 20.52 | 20.11 | qfq | 12,788,300 | 263,471,559 | 1.28% |
| 2026-04-09 | 20.21 | 20.57 | 20.03 | 20.26 | 19.86 | qfq | 12,065,065 | 244,983,975 | -0.69% |
| 2026-04-08 | 19.74 | 20.40 | 19.74 | 20.40 | 20.00 | qfq | 15,619,561 | 315,068,004 | 5.48% |
| 2026-04-07 | 19.38 | 19.55 | 19.22 | 19.34 | 18.96 | qfq | 6,656,000 | 128,867,350 | 0.26% |
| 2026-04-03 | 19.82 | 19.85 | 19.28 | 19.29 | 18.91 | qfq | 6,668,312 | 129,875,071 | -2.38% |
| 2026-04-02 | 20.05 | 20.14 | 19.62 | 19.76 | 19.37 | qfq | 8,927,407 | 177,190,534 | -2.03% |
| 2026-04-01 | 20.50 | 20.58 | 19.97 | 20.17 | 19.77 | qfq | 12,204,900 | 245,726,332 | 0.10% |
| 2026-03-31 | 20.02 | 20.57 | 20.02 | 20.15 | 19.75 | qfq | 14,734,500 | 298,940,219 | 0.45% |
| 2026-03-30 | 19.61 | 20.12 | 19.55 | 20.06 | 19.66 | qfq | 9,080,900 | 180,896,951 | 0.60% |
| 2026-03-27 | 19.50 | 20.05 | 19.36 | 19.94 | 19.55 | qfq | 7,831,490 | 155,177,432 | 0.71% |
| 2026-03-26 | 20.09 | 20.15 | 19.60 | 19.80 | 19.41 | qfq | 9,127,800 | 181,462,519 | -1.05% |
| 2026-03-25 | 19.71 | 20.10 | 19.71 | 20.01 | 19.61 | qfq | 9,743,900 | 194,388,382 | 1.57% |
| 2026-03-24 | 19.66 | 19.76 | 19.16 | 19.70 | 19.31 | qfq | 11,433,550 | 222,853,456 | 1.65% |
| 2026-03-23 | 19.80 | 20.26 | 19.20 | 19.38 | 19.00 | qfq | 15,588,445 | 307,322,755 | -3.49% |
| 2026-03-20 | 20.71 | 20.80 | 20.06 | 20.08 | 19.68 | qfq | 9,353,745 | 190,866,096 | -2.33% |
| 2026-03-19 | 20.83 | 20.90 | 20.40 | 20.56 | 20.15 | qfq | 11,183,440 | 230,943,530 | -2.51% |
| 2026-03-18 | 20.80 | 21.20 | 20.52 | 21.09 | 20.67 | qfq | 14,668,532 | 305,533,181 | 1.39% |
| 2026-03-17 | 21.75 | 21.75 | 20.72 | 20.80 | 20.39 | qfq | 23,069,524 | 488,339,660 | -5.67% |
| 2026-03-16 | 21.87 | 22.13 | 21.72 | 22.05 | 21.61 | qfq | 9,093,695 | 199,314,563 | 0.23% |
| 2026-03-13 | 22.03 | 22.41 | 21.87 | 22.00 | 21.57 | qfq | 10,672,477 | 236,075,888 | -0.77% |
| 2026-03-12 | 22.56 | 22.65 | 22.05 | 22.17 | 21.73 | qfq | 13,254,124 | 295,077,602 | -2.16% |
| 2026-03-11 | 23.08 | 23.15 | 22.61 | 22.66 | 22.21 | qfq | 13,475,999 | 306,935,490 | -1.78% |
| 2026-03-10 | 22.79 | 23.35 | 22.79 | 23.07 | 22.61 | qfq | 12,914,478 | 297,961,142 | 2.08% |
| 2026-03-09 | 22.71 | 22.73 | 22.03 | 22.60 | 22.15 | qfq | 15,505,647 | 347,399,738 | -1.74% |
| 2026-03-06 | 22.51 | 23.26 | 22.40 | 23.00 | 22.55 | qfq | 15,284,973 | 350,486,897 | 1.10% |
| 2026-03-05 | 23.01 | 23.29 | 22.46 | 22.75 | 22.30 | qfq | 14,696,386 | 336,461,207 | 1.20% |
| 2026-03-04 | 22.61 | 23.06 | 22.27 | 22.48 | 22.04 | qfq | 17,891,697 | 404,762,166 | -2.89% |
| 2026-03-03 | 24.62 | 24.69 | 22.61 | 23.15 | 22.69 | qfq | 31,361,354 | 743,079,796 | -6.73% |
| 2026-03-02 | 24.11 | 24.88 | 24.08 | 24.82 | 24.33 | qfq | 32,051,431 | 787,968,808 | 2.14% |
| 2026-02-27 | 24.28 | 24.55 | 24.20 | 24.30 | 23.82 | qfq | 15,801,739 | 384,669,914 | -0.37% |
| 2026-02-26 | 24.23 | 24.39 | 23.92 | 24.39 | 23.91 | qfq | 19,714,319 | 477,631,121 | 0.41% |
| 2026-02-25 | 23.50 | 24.41 | 23.36 | 24.29 | 23.81 | qfq | 25,258,296 | 607,883,757 | 3.27% |
| 2026-02-24 | 23.45 | 23.67 | 23.15 | 23.52 | 23.06 | qfq | 12,553,950 | 294,813,972 | 1.12% |
| 2026-02-13 | 23.32 | 23.71 | 23.24 | 23.26 | 22.80 | qfq | 10,713,600 | 251,135,243 | -0.21% |
| 2026-02-12 | 23.40 | 23.58 | 23.22 | 23.31 | 22.85 | qfq | 10,811,101 | 253,032,128 | -0.55% |
| 2026-02-11 | 23.66 | 23.88 | 23.41 | 23.44 | 22.98 | qfq | 11,710,615 | 276,684,231 | -0.97% |
| 2026-02-10 | 24.06 | 24.06 | 23.61 | 23.67 | 23.20 | qfq | 14,002,841 | 332,638,217 | -1.78% |
| 2026-02-09 | 23.73 | 24.20 | 23.66 | 24.10 | 23.62 | qfq | 19,332,937 | 462,958,292 | 2.82% |
| 2026-02-06 | 23.36 | 23.74 | 23.19 | 23.44 | 22.98 | qfq | 13,355,835 | 314,539,309 | -0.09% |
| 2026-02-05 | 23.67 | 23.90 | 23.32 | 23.46 | 23.00 | qfq | 13,324,679 | 313,775,034 | -1.47% |
| 2026-02-04 | 23.82 | 24.10 | 23.53 | 23.81 | 23.34 | qfq | 17,554,700 | 418,022,421 | -0.42% |
| 2026-02-03 | 23.38 | 23.95 | 23.15 | 23.91 | 23.44 | qfq | 19,834,708 | 468,938,068 | 3.24% |
| 2026-02-02 | 23.30 | 23.95 | 23.16 | 23.16 | 22.70 | qfq | 14,719,011 | 346,698,669 | -1.24% |
| 2026-01-30 | 23.64 | 23.89 | 23.11 | 23.45 | 22.99 | qfq | 19,120,527 | 447,253,093 | -1.59% |
| 2026-01-29 | 23.76 | 24.26 | 23.51 | 23.83 | 23.36 | qfq | 21,193,580 | 507,613,150 | -0.13% |
| 2026-01-28 | 24.26 | 24.54 | 23.73 | 23.86 | 23.39 | qfq | 20,472,473 | 490,844,149 | -2.09% |
| 2026-01-27 | 24.16 | 24.46 | 23.61 | 24.37 | 23.89 | qfq | 22,748,471 | 548,087,636 | 0.66% |
| 2026-01-26 | 25.80 | 25.80 | 24.07 | 24.21 | 23.73 | qfq | 41,592,170 | 1,029,201,904 | -6.63% |
| 2026-01-23 | 24.93 | 26.00 | 24.79 | 25.93 | 25.42 | qfq | 50,147,938 | 1,283,645,044 | 4.22% |
| 2026-01-22 | 24.30 | 25.05 | 24.30 | 24.88 | 24.39 | qfq | 31,377,995 | 778,806,861 | 2.39% |
| 2026-01-21 | 24.14 | 24.59 | 24.14 | 24.30 | 23.82 | qfq | 22,355,287 | 544,824,582 | -0.25% |
| 2026-01-20 | 25.54 | 25.75 | 24.02 | 24.36 | 23.88 | qfq | 40,985,200 | 1,008,071,312 | -4.62% |
| 2026-01-19 | 25.25 | 25.81 | 25.18 | 25.54 | 25.04 | qfq | 30,245,015 | 773,712,490 | -0.20% |
| 2026-01-16 | 25.80 | 25.95 | 25.21 | 25.59 | 25.08 | qfq | 37,251,225 | 953,350,389 | 0.51% |
| 2026-01-15 | 26.19 | 26.31 | 25.06 | 25.46 | 24.96 | qfq | 49,677,393 | 1,269,137,574 | -4.39% |
| 2026-01-14 | 26.76 | 27.84 | 26.05 | 26.63 | 26.10 | qfq | 71,695,238 | 1,931,535,586 | -1.37% |
| 2026-01-13 | 29.98 | 29.98 | 26.66 | 27.00 | 26.47 | qfq | 84,346,450 | 2,317,529,538 | -12.02% |
| 2026-01-12 | 28.80 | 32.00 | 28.12 | 30.69 | 30.08 | qfq | 89,582,903 | 2,702,930,111 | 7.08% |
| 2026-01-09 | 27.56 | 30.99 | 26.92 | 28.66 | 28.09 | qfq | 96,712,664 | 2,765,174,047 | 4.37% |
| 2026-01-08 | 26.06 | 28.29 | 25.95 | 27.46 | 26.92 | qfq | 92,706,606 | 2,528,576,832 | 3.23% |
| 2026-01-07 | 25.20 | 26.61 | 24.58 | 26.60 | 26.07 | qfq | 85,846,353 | 2,214,436,883 | 4.07% |
| 2026-01-06 | 24.59 | 25.79 | 24.41 | 25.56 | 25.06 | qfq | 64,763,505 | 1,627,576,133 | 3.44% |
| 2026-01-05 | 25.33 | 25.33 | 24.01 | 24.71 | 24.22 | qfq | 54,728,581 | 1,348,277,055 | -2.49% |
| 2025-12-31 | 24.56 | 25.55 | 23.90 | 25.34 | 24.84 | qfq | 69,706,561 | 1,724,596,505 | 3.18% |
| 2025-12-30 | 24.79 | 25.78 | 24.36 | 24.56 | 24.07 | qfq | 62,115,005 | 1,544,490,303 | -2.69% |
| 2025-12-29 | 24.86 | 26.14 | 24.49 | 25.24 | 24.74 | qfq | 64,733,985 | 1,641,905,324 | -1.21% |
| 2025-12-26 | 25.81 | 26.35 | 25.15 | 25.55 | 25.05 | qfq | 90,586,413 | 2,321,092,621 | -3.07% |
| 2025-12-25 | 24.55 | 26.43 | 24.30 | 26.36 | 25.84 | qfq | 102,548,596 | 2,633,733,269 | 5.31% |
| 2025-12-24 | 23.37 | 25.40 | 23.20 | 25.03 | 24.54 | qfq | 100,373,028 | 2,477,202,760 | 6.47% |
| 2025-12-23 | 24.41 | 25.46 | 23.31 | 23.51 | 23.05 | qfq | 103,002,226 | 2,517,866,085 | -3.61% |
| 2025-12-22 | 25.67 | 25.80 | 24.33 | 24.39 | 23.91 | qfq | 116,243,034 | 2,877,314,264 | -7.09% |
| 2025-12-19 | 23.23 | 27.08 | 23.20 | 26.25 | 25.73 | qfq | 157,524,994 | 4,131,593,717 | 16.30% |
| 2025-12-18 | 21.66 | 22.89 | 21.53 | 22.57 | 22.12 | qfq | 62,033,651 | 1,391,169,913 | 2.82% |
| 2025-12-17 | 21.72 | 22.94 | 21.52 | 21.95 | 21.52 | qfq | 41,874,639 | 925,991,641 | 1.29% |
| 2025-12-16 | 21.83 | 22.26 | 21.01 | 21.67 | 21.24 | qfq | 40,969,037 | 881,612,455 | -1.54% |
| 2025-12-15 | 21.79 | 22.48 | 21.46 | 22.01 | 21.58 | qfq | 44,175,031 | 973,683,386 | 0.32% |
| 2025-12-12 | 21.32 | 22.65 | 21.32 | 21.94 | 21.51 | qfq | 51,694,751 | 1,145,824,696 | 2.67% |
| 2025-12-11 | 22.20 | 22.25 | 21.36 | 21.37 | 20.95 | qfq | 46,723,325 | 1,011,795,826 | -4.30% |
| 2025-12-10 | 21.98 | 22.53 | 21.52 | 22.33 | 21.89 | qfq | 47,716,597 | 1,054,349,730 | 0.63% |
| 2025-12-09 | 21.21 | 23.35 | 21.10 | 22.19 | 21.75 | qfq | 70,636,155 | 1,559,538,096 | 2.78% |
| 2025-12-08 | 21.46 | 22.50 | 21.35 | 21.59 | 21.16 | qfq | 75,467,716 | 1,654,424,071 | 0.28% |
| 2025-12-05 | 20.77 | 21.72 | 20.55 | 21.53 | 21.10 | qfq | 61,059,958 | 1,296,902,017 | 3.11% |
| 2025-12-04 | 20.02 | 21.49 | 20.02 | 20.88 | 20.47 | qfq | 56,176,281 | 1,173,287,277 | 2.91% |
| 2025-12-03 | 20.52 | 21.17 | 19.56 | 20.29 | 19.89 | qfq | 51,243,146 | 1,041,748,176 | -0.73% |
| 2025-12-02 | 20.76 | 20.77 | 20.16 | 20.44 | 20.04 | qfq | 29,331,550 | 599,663,214 | -1.59% |
| 2025-12-01 | 19.71 | 21.30 | 19.71 | 20.77 | 20.36 | qfq | 55,479,607 | 1,144,184,868 | 6.68% |
| 2025-11-28 | 19.10 | 19.48 | 18.82 | 19.47 | 19.09 | qfq | 25,531,631 | 489,417,627 | 2.42% |
| 2025-11-27 | 19.23 | 19.55 | 18.97 | 19.01 | 18.63 | qfq | 21,486,700 | 412,213,562 | -1.66% |
| 2025-11-26 | 20.18 | 20.18 | 19.26 | 19.33 | 18.95 | qfq | 22,759,200 | 444,173,901 | -3.01% |
| 2025-11-25 | 19.53 | 20.28 | 19.38 | 19.93 | 19.54 | qfq | 23,532,025 | 468,191,748 | 1.89% |
| 2025-11-24 | 19.19 | 19.86 | 19.08 | 19.56 | 19.17 | qfq | 24,661,837 | 480,794,000 | 3.27% |
| 2025-11-21 | 19.62 | 19.97 | 18.89 | 18.94 | 18.57 | qfq | 26,837,825 | 517,554,358 | -4.73% |
| 2025-11-20 | 19.94 | 20.38 | 19.72 | 19.88 | 19.49 | qfq | 24,087,803 | 481,710,520 | 0.45% |
| 2025-11-19 | 19.95 | 20.10 | 19.57 | 19.79 | 19.40 | qfq | 19,495,625 | 385,699,747 | -1.05% |
| 2025-11-18 | 20.83 | 20.87 | 19.76 | 20.00 | 19.60 | qfq | 31,832,165 | 637,036,980 | -4.31% |
| 2025-11-17 | 20.88 | 21.33 | 20.56 | 20.90 | 20.49 | qfq | 27,594,231 | 576,334,137 | -0.29% |
| 2025-11-14 | 21.21 | 21.44 | 20.71 | 20.96 | 20.55 | qfq | 29,480,500 | 619,327,080 | -2.96% |
| 2025-11-13 | 20.57 | 22.15 | 20.47 | 21.60 | 21.17 | qfq | 52,545,671 | 1,132,054,281 | 2.32% |
| 2025-11-12 | 20.46 | 21.29 | 20.14 | 21.11 | 20.69 | qfq | 35,133,367 | 725,507,469 | 2.43% |
| 2025-11-11 | 21.13 | 21.30 | 20.51 | 20.61 | 20.20 | qfq | 30,522,715 | 633,268,068 | -2.32% |
| 2025-11-10 | 21.79 | 22.00 | 20.83 | 21.10 | 20.68 | qfq | 39,570,520 | 837,682,696 | -3.17% |
| 2025-11-07 | 21.50 | 22.50 | 21.38 | 21.79 | 21.36 | qfq | 56,814,568 | 1,246,542,694 | 1.21% |
| 2025-11-06 | 21.80 | 21.85 | 21.33 | 21.53 | 21.10 | qfq | 55,661,479 | 1,199,801,786 | -4.44% |
| 2025-11-05 | 19.10 | 23.40 | 19.02 | 22.53 | 22.08 | qfq | 103,151,966 | 2,273,978,029 | 15.36% |
| 2025-11-04 | 19.63 | 19.95 | 19.30 | 19.53 | 19.14 | qfq | 52,885,266 | 1,034,894,752 | -6.33% |
| 2025-11-03 | 19.85 | 21.38 | 19.34 | 20.85 | 20.44 | qfq | 62,990,839 | 1,286,077,055 | 4.30% |
| 2025-10-31 | 20.63 | 20.86 | 19.84 | 19.99 | 19.60 | qfq | 55,386,367 | 1,118,091,607 | -4.49% |
| 2025-10-30 | 20.08 | 21.53 | 19.69 | 20.93 | 20.52 | qfq | 88,698,758 | 1,832,976,603 | 5.33% |
| 2025-10-29 | 19.00 | 20.98 | 18.90 | 19.87 | 19.48 | qfq | 86,754,363 | 1,728,664,316 | 8.82% |
| 2025-10-28 | 18.35 | 18.62 | 18.18 | 18.26 | 17.90 | qfq | 23,468,355 | 430,742,595 | -1.78% |
| 2025-10-27 | 18.22 | 18.86 | 17.97 | 18.59 | 18.22 | qfq | 40,349,146 | 743,400,881 | 2.48% |
| 2025-10-24 | 18.25 | 18.91 | 18.05 | 18.14 | 17.78 | qfq | 42,012,598 | 775,831,661 | 2.14% |
| 2025-10-23 | 17.66 | 17.76 | 17.33 | 17.76 | 17.41 | qfq | 14,706,145 | 257,754,084 | -0.22% |
| 2025-10-22 | 17.49 | 18.08 | 17.38 | 17.80 | 17.45 | qfq | 23,046,292 | 410,709,552 | 1.48% |
| 2025-10-21 | 17.61 | 17.92 | 17.51 | 17.54 | 17.19 | qfq | 22,721,380 | 402,008,204 | 1.21% |
| 2025-10-20 | 17.27 | 17.35 | 17.04 | 17.33 | 16.99 | qfq | 12,003,910 | 206,216,023 | 1.52% |
| 2025-10-17 | 17.25 | 17.58 | 17.06 | 17.07 | 16.73 | qfq | 15,994,966 | 276,344,239 | -1.27% |
| 2025-10-16 | 17.57 | 17.65 | 17.22 | 17.29 | 16.95 | qfq | 20,382,782 | 353,951,202 | -2.48% |
| 2025-10-15 | 17.59 | 18.07 | 17.51 | 17.73 | 17.38 | qfq | 38,454,588 | 683,730,939 | 5.35% |
| 2025-10-14 | 17.12 | 17.17 | 16.74 | 16.83 | 16.50 | qfq | 9,271,910 | 157,353,888 | -1.64% |
| 2025-10-13 | 16.56 | 17.17 | 16.42 | 17.11 | 16.77 | qfq | 11,449,551 | 193,408,115 | 0.59% |
| 2025-10-10 | 17.02 | 17.10 | 16.90 | 17.01 | 16.67 | qfq | 8,325,799 | 141,568,792 | -0.29% |
| 2025-10-09 | 16.85 | 17.12 | 16.75 | 17.06 | 16.72 | qfq | 9,393,560 | 159,661,747 | 1.49% |
| 2025-09-30 | 16.72 | 16.93 | 16.68 | 16.81 | 16.48 | qfq | 7,432,251 | 125,192,202 | 0.54% |
| 2025-09-29 | 16.56 | 16.82 | 16.33 | 16.72 | 16.39 | qfq | 7,989,225 | 132,641,978 | 0.91% |
| 2025-09-26 | 16.62 | 16.84 | 16.51 | 16.57 | 16.24 | qfq | 7,481,220 | 124,777,200 | -0.42% |
| 2025-09-25 | 16.87 | 16.92 | 16.62 | 16.64 | 16.31 | qfq | 8,127,075 | 136,218,809 | -1.54% |
| 2025-09-24 | 16.58 | 16.91 | 16.50 | 16.90 | 16.57 | qfq | 8,558,117 | 143,367,807 | 1.62% |
| 2025-09-23 | 16.85 | 16.90 | 16.25 | 16.63 | 16.30 | qfq | 10,973,525 | 181,098,003 | -1.54% |
| 2025-09-22 | 16.86 | 16.94 | 16.69 | 16.89 | 16.56 | qfq | 7,803,000 | 131,070,632 | 0.18% |
| 2025-09-19 | 17.08 | 17.19 | 16.85 | 16.86 | 16.53 | qfq | 10,744,405 | 182,337,258 | -1.23% |
| 2025-09-18 | 17.29 | 17.55 | 16.88 | 17.07 | 16.73 | qfq | 17,358,400 | 300,086,601 | -0.87% |
| 2025-09-17 | 17.30 | 17.34 | 17.12 | 17.22 | 16.88 | qfq | 9,693,697 | 167,083,422 | -0.12% |
| 2025-09-16 | 17.11 | 17.28 | 16.95 | 17.24 | 16.90 | qfq | 10,183,021 | 174,598,710 | 0.76% |
| 2025-09-15 | 17.40 | 17.40 | 17.10 | 17.11 | 16.77 | qfq | 9,745,652 | 167,356,554 | -0.98% |
| 2025-09-12 | 17.21 | 17.61 | 17.11 | 17.28 | 16.94 | qfq | 14,539,700 | 252,354,307 | 0.41% |
| 2025-09-11 | 16.86 | 17.22 | 16.73 | 17.21 | 16.87 | qfq | 11,943,929 | 203,332,192 | 1.89% |
| 2025-09-10 | 16.88 | 17.15 | 16.82 | 16.89 | 16.56 | qfq | 8,224,031 | 139,402,471 | -0.12% |
| 2025-09-09 | 17.18 | 17.22 | 16.81 | 16.91 | 16.58 | qfq | 9,321,200 | 157,992,822 | -1.57% |
| 2025-09-08 | 17.33 | 17.38 | 17.02 | 17.18 | 16.84 | qfq | 12,417,210 | 213,211,925 | -0.81% |
| 2025-09-05 | 16.78 | 17.33 | 16.66 | 17.32 | 16.98 | qfq | 14,305,300 | 243,793,312 | 3.28% |
| 2025-09-04 | 17.00 | 17.20 | 16.43 | 16.77 | 16.44 | qfq | 13,279,415 | 223,759,559 | -0.89% |
| 2025-09-03 | 17.74 | 17.76 | 16.88 | 16.92 | 16.59 | qfq | 14,112,212 | 243,297,467 | -3.97% |
| 2025-09-02 | 18.18 | 18.18 | 17.33 | 17.62 | 17.27 | qfq | 18,394,640 | 323,884,721 | -2.76% |
| 2025-09-01 | 18.28 | 18.39 | 18.05 | 18.12 | 17.76 | qfq | 13,958,600 | 253,653,199 | -1.15% |
| 2025-08-29 | 18.33 | 18.55 | 18.14 | 18.33 | 17.97 | qfq | 16,551,624 | 303,660,656 | 0.05% |
| 2025-08-28 | 18.12 | 18.43 | 17.64 | 18.32 | 17.96 | qfq | 20,149,498 | 364,835,361 | 1.27% |
| 2025-08-27 | 18.72 | 18.76 | 18.08 | 18.09 | 17.73 | qfq | 23,813,310 | 440,873,030 | -3.31% |
| 2025-08-26 | 18.85 | 18.88 | 18.55 | 18.71 | 18.34 | qfq | 19,293,195 | 361,316,650 | -1.47% |
| 2025-08-25 | 18.86 | 19.00 | 18.48 | 18.99 | 18.61 | qfq | 32,563,007 | 611,518,987 | 1.12% |
| 2025-08-22 | 18.54 | 18.80 | 18.50 | 18.78 | 18.41 | qfq | 18,373,555 | 343,329,779 | 1.19% |
| 2025-08-21 | 18.72 | 18.87 | 18.44 | 18.56 | 18.19 | qfq | 20,185,051 | 375,917,116 | -0.22% |
| 2025-08-20 | 18.43 | 18.60 | 18.16 | 18.60 | 18.23 | qfq | 16,885,533 | 310,985,441 | 0.54% |
| 2025-08-19 | 18.56 | 18.68 | 18.20 | 18.50 | 18.13 | qfq | 17,227,040 | 317,771,651 | -0.16% |
| 2025-08-18 | 18.50 | 18.69 | 18.40 | 18.53 | 18.16 | qfq | 18,476,462 | 342,600,359 | 0.82% |
| 2025-08-15 | 18.10 | 18.40 | 18.02 | 18.38 | 18.02 | qfq | 14,253,820 | 260,902,118 | 1.55% |
| 2025-08-14 | 18.55 | 18.58 | 17.97 | 18.10 | 17.74 | qfq | 18,485,793 | 336,962,083 | -2.16% |
| 2025-08-13 | 18.50 | 18.72 | 18.40 | 18.50 | 18.13 | qfq | 17,807,019 | 329,810,736 | 0.27% |
| 2025-08-12 | 18.63 | 18.93 | 18.25 | 18.45 | 18.09 | qfq | 24,441,825 | 451,471,733 | -1.60% |
| 2025-08-11 | 18.63 | 19.05 | 18.51 | 18.75 | 18.38 | qfq | 29,283,833 | 550,616,755 | 0.00% |
| 2025-08-08 | 18.26 | 19.10 | 18.20 | 18.75 | 18.38 | qfq | 43,112,335 | 809,495,179 | 2.40% |
| 2025-08-07 | 18.21 | 18.53 | 17.99 | 18.31 | 17.95 | qfq | 22,975,537 | 419,494,583 | 0.16% |
| 2025-08-06 | 18.04 | 18.35 | 18.04 | 18.28 | 17.92 | qfq | 22,693,311 | 413,854,010 | 0.55% |
| 2025-08-05 | 17.68 | 18.48 | 17.66 | 18.18 | 17.82 | qfq | 30,732,274 | 558,253,815 | 2.89% |
| 2025-08-04 | 17.11 | 17.68 | 17.07 | 17.67 | 17.32 | qfq | 14,183,300 | 248,228,073 | 2.43% |
| 2025-08-01 | 17.40 | 17.49 | 17.15 | 17.25 | 16.91 | qfq | 11,530,618 | 199,190,246 | -0.81% |
| 2025-07-31 | 17.66 | 17.87 | 17.31 | 17.39 | 17.05 | qfq | 14,204,107 | 249,719,008 | -2.03% |
| 2025-07-30 | 17.69 | 18.25 | 17.50 | 17.75 | 17.40 | qfq | 22,995,084 | 410,404,691 | 0.00% |
| 2025-07-29 | 17.59 | 17.94 | 17.33 | 17.75 | 17.40 | qfq | 19,202,860 | 338,896,814 | 0.85% |
| 2025-07-28 | 17.51 | 17.63 | 17.37 | 17.60 | 17.25 | qfq | 12,405,834 | 217,457,835 | 0.86% |
| 2025-07-25 | 17.50 | 17.52 | 17.32 | 17.45 | 17.11 | qfq | 8,317,602 | 144,730,491 | -0.29% |
| 2025-07-24 | 17.30 | 17.53 | 17.25 | 17.50 | 17.15 | qfq | 11,483,582 | 200,193,811 | 1.21% |
| 2025-07-23 | 17.66 | 17.68 | 17.22 | 17.29 | 16.95 | qfq | 16,538,600 | 288,175,609 | -2.21% |
| 2025-07-22 | 17.88 | 17.88 | 17.54 | 17.68 | 17.33 | qfq | 20,283,047 | 358,631,634 | -1.06% |
| 2025-07-21 | 17.41 | 18.11 | 17.40 | 17.87 | 17.52 | qfq | 32,195,768 | 572,387,642 | 3.59% |
| 2025-07-18 | 17.27 | 17.31 | 17.12 | 17.25 | 16.91 | qfq | 9,852,979 | 169,526,142 | -0.17% |
| 2025-07-17 | 17.01 | 17.28 | 16.95 | 17.28 | 16.94 | qfq | 14,885,291 | 255,421,851 | 1.71% |
| 2025-07-16 | 16.93 | 17.08 | 16.92 | 16.99 | 16.65 | qfq | 8,380,700 | 142,517,965 | 0.18% |
| 2025-07-15 | 17.08 | 17.19 | 16.81 | 16.96 | 16.62 | qfq | 8,889,150 | 150,677,151 | -0.82% |
| 2025-07-14 | 17.00 | 17.16 | 16.94 | 17.10 | 16.76 | qfq | 7,854,050 | 134,203,988 | 0.65% |
| 2025-07-11 | 16.95 | 17.08 | 16.75 | 16.99 | 16.65 | qfq | 10,538,588 | 178,655,834 | 0.35% |
| 2025-07-10 | 16.91 | 17.23 | 16.81 | 16.93 | 16.60 | qfq | 12,408,044 | 210,233,344 | 0.65% |
| 2025-07-09 | 17.00 | 17.10 | 16.81 | 16.82 | 16.49 | qfq | 7,762,900 | 131,691,186 | -1.06% |
| 2025-07-08 | 16.69 | 17.03 | 16.65 | 17.00 | 16.66 | qfq | 9,632,804 | 163,041,131 | 1.86% |
| 2025-07-07 | 16.81 | 16.81 | 16.65 | 16.69 | 16.36 | qfq | 5,719,394 | 95,536,263 | -0.77% |
| 2025-07-04 | 17.04 | 17.05 | 16.80 | 16.82 | 16.49 | qfq | 7,341,778 | 123,905,749 | -1.35% |
| 2025-07-03 | 16.97 | 17.20 | 16.94 | 17.05 | 16.71 | qfq | 7,412,935 | 126,340,069 | 0.35% |
| 2025-07-02 | 17.19 | 17.19 | 16.85 | 16.99 | 16.65 | qfq | 9,404,329 | 159,685,468 | -1.16% |
| 2025-07-01 | 17.31 | 17.31 | 17.11 | 17.19 | 16.85 | qfq | 9,079,840 | 156,055,489 | -0.75% |
| 2025-06-30 | 16.92 | 17.32 | 16.92 | 17.32 | 16.98 | qfq | 15,064,505 | 258,448,635 | 2.49% |
| 2025-06-27 | 17.05 | 17.15 | 16.88 | 16.90 | 16.57 | qfq | 10,547,600 | 179,095,175 | 0.36% |
| 2025-06-26 | 16.92 | 17.05 | 16.78 | 16.84 | 16.51 | qfq | 11,836,530 | 200,274,930 | -0.36% |
| 2025-06-25 | 16.70 | 16.93 | 16.62 | 16.90 | 16.57 | qfq | 13,900,129 | 233,647,745 | 1.20% |
| 2025-06-24 | 16.29 | 16.73 | 16.25 | 16.70 | 16.37 | qfq | 10,889,523 | 180,441,214 | 2.64% |
| 2025-06-23 | 15.92 | 16.29 | 15.88 | 16.27 | 15.95 | qfq | 6,834,410 | 110,597,837 | 1.56% |
| 2025-06-20 | 16.07 | 16.21 | 16.00 | 16.02 | 15.70 | qfq | 5,748,850 | 92,550,700 | -0.44% |
| 2025-06-19 | 16.43 | 16.58 | 16.05 | 16.09 | 15.77 | qfq | 9,156,797 | 149,059,167 | -2.37% |
| 2025-06-18 | 16.40 | 16.49 | 16.24 | 16.48 | 16.15 | qfq | 7,138,349 | 116,822,135 | 0.30% |
| 2025-06-17 | 16.61 | 16.71 | 16.37 | 16.43 | 16.11 | qfq | 7,755,424 | 127,634,013 | -2.14% |
| 2025-06-16 | 16.68 | 16.83 | 16.60 | 16.79 | 16.18 | qfq | 6,361,700 | 106,644,540 | 0.48% |
| 2025-06-13 | 16.75 | 16.82 | 16.43 | 16.71 | 16.11 | qfq | 9,585,237 | 159,348,045 | -0.59% |
| 2025-06-12 | 16.85 | 16.95 | 16.75 | 16.81 | 16.20 | qfq | 6,129,018 | 103,190,255 | -0.65% |
| 2025-06-11 | 16.78 | 17.02 | 16.75 | 16.92 | 16.31 | qfq | 9,026,600 | 153,049,229 | 1.20% |
| 2025-06-10 | 17.01 | 17.11 | 16.61 | 16.72 | 16.12 | qfq | 11,558,327 | 194,246,566 | -1.94% |
| 2025-06-09 | 17.01 | 17.15 | 16.97 | 17.05 | 16.43 | qfq | 8,081,358 | 137,891,470 | 0.35% |
| 2025-06-06 | 17.20 | 17.20 | 16.92 | 16.99 | 16.38 | qfq | 7,643,767 | 130,083,614 | -1.11% |
| 2025-06-05 | 17.02 | 17.20 | 16.80 | 17.18 | 16.56 | qfq | 9,958,450 | 169,707,966 | 1.06% |
| 2025-06-04 | 16.86 | 17.13 | 16.81 | 17.00 | 16.39 | qfq | 9,128,044 | 154,966,556 | 0.53% |
| 2025-06-03 | 16.78 | 16.95 | 16.61 | 16.91 | 16.30 | qfq | 11,733,685 | 196,737,283 | 0.48% |
| 2025-05-30 | 17.20 | 17.20 | 16.81 | 16.83 | 16.22 | qfq | 9,715,100 | 164,610,418 | -2.66% |
| 2025-05-29 | 16.90 | 17.31 | 16.77 | 17.29 | 16.67 | qfq | 12,544,953 | 215,307,795 | 3.10% |
| 2025-05-28 | 16.99 | 17.05 | 16.74 | 16.77 | 16.16 | qfq | 7,436,245 | 125,636,547 | -1.06% |
| 2025-05-27 | 17.04 | 17.06 | 16.69 | 16.95 | 16.34 | qfq | 8,109,010 | 136,483,790 | -0.53% |
| 2025-05-26 | 16.88 | 17.08 | 16.79 | 17.04 | 16.42 | qfq | 7,384,570 | 125,308,192 | 1.43% |
| 2025-05-23 | 17.05 | 17.20 | 16.80 | 16.80 | 16.19 | qfq | 8,186,490 | 139,177,980 | -1.06% |
| 2025-05-22 | 17.29 | 17.35 | 16.96 | 16.98 | 16.37 | qfq | 9,309,228 | 159,292,636 | -1.57% |
| 2025-05-21 | 17.48 | 17.54 | 17.17 | 17.25 | 16.63 | qfq | 10,472,635 | 180,904,285 | -1.43% |
| 2025-05-20 | 17.45 | 17.61 | 17.28 | 17.50 | 16.87 | qfq | 7,897,250 | 138,125,642 | 0.34% |
| 2025-05-19 | 17.60 | 17.63 | 17.23 | 17.44 | 16.81 | qfq | 8,624,185 | 149,871,901 | -0.80% |
| 2025-05-16 | 17.51 | 17.85 | 17.45 | 17.58 | 16.95 | qfq | 9,098,163 | 161,075,699 | 0.00% |
| 2025-05-15 | 18.02 | 18.04 | 17.56 | 17.58 | 16.95 | qfq | 10,743,685 | 190,100,010 | -2.55% |
| 2025-05-14 | 18.15 | 18.29 | 17.93 | 18.04 | 17.39 | qfq | 13,508,365 | 243,916,776 | -1.20% |
| 2025-05-13 | 18.84 | 18.90 | 18.10 | 18.26 | 17.60 | qfq | 18,958,950 | 347,989,976 | -1.78% |
| 2025-05-12 | 17.99 | 19.06 | 17.99 | 18.59 | 17.92 | qfq | 32,447,826 | 605,513,324 | 4.09% |
| 2025-05-09 | 18.30 | 18.30 | 17.76 | 17.86 | 17.22 | qfq | 15,255,130 | 274,030,448 | -2.88% |
| 2025-05-08 | 17.98 | 18.41 | 17.89 | 18.39 | 17.73 | qfq | 19,484,013 | 355,435,907 | 1.66% |
| 2025-05-07 | 18.04 | 18.29 | 17.78 | 18.09 | 17.44 | qfq | 24,728,450 | 446,238,852 | 1.63% |
| 2025-05-06 | 17.23 | 17.85 | 17.22 | 17.80 | 17.16 | qfq | 18,229,200 | 321,360,909 | 3.85% |
| 2025-04-30 | 16.74 | 17.45 | 16.74 | 17.14 | 16.52 | qfq | 13,739,150 | 234,509,539 | 2.27% |
| 2025-04-29 | 16.61 | 17.00 | 16.53 | 16.76 | 16.15 | qfq | 12,108,660 | 203,593,325 | 0.54% |
| 2025-04-28 | 17.19 | 17.30 | 16.60 | 16.67 | 16.07 | qfq | 20,719,788 | 347,914,235 | -4.80% |
| 2025-04-25 | 17.68 | 17.81 | 17.37 | 17.51 | 16.88 | qfq | 14,331,510 | 251,966,816 | -1.13% |
| 2025-04-24 | 17.95 | 17.96 | 17.50 | 17.71 | 17.07 | qfq | 15,295,550 | 271,254,775 | -1.34% |
| 2025-04-23 | 17.48 | 18.06 | 17.48 | 17.95 | 17.30 | qfq | 23,328,149 | 416,460,212 | 3.58% |
| 2025-04-22 | 17.65 | 17.72 | 17.32 | 17.33 | 16.70 | qfq | 12,949,399 | 225,804,548 | -2.04% |
| 2025-04-21 | 17.51 | 17.69 | 17.29 | 17.69 | 17.05 | qfq | 12,867,670 | 225,529,081 | 1.61% |
| 2025-04-18 | 17.30 | 17.64 | 16.98 | 17.41 | 16.78 | qfq | 15,192,800 | 262,361,750 | 0.46% |
| 2025-04-17 | 17.36 | 17.75 | 17.30 | 17.33 | 16.70 | qfq | 14,841,730 | 259,981,820 | -0.69% |
| 2025-04-16 | 17.95 | 17.98 | 17.27 | 17.45 | 16.82 | qfq | 18,108,593 | 317,686,166 | -3.22% |
| 2025-04-15 | 18.64 | 18.75 | 17.80 | 18.03 | 17.38 | qfq | 23,624,015 | 427,198,053 | -3.27% |
| 2025-04-14 | 18.91 | 19.20 | 18.59 | 18.64 | 17.97 | qfq | 23,113,099 | 435,984,712 | -0.21% |
| 2025-04-11 | 18.49 | 18.98 | 18.39 | 18.68 | 18.01 | qfq | 24,648,605 | 461,797,627 | 0.43% |
| 2025-04-10 | 18.70 | 19.63 | 18.59 | 18.60 | 17.93 | qfq | 38,460,954 | 733,010,669 | 1.64% |
| 2025-04-09 | 17.10 | 18.50 | 16.22 | 18.30 | 17.64 | qfq | 39,763,624 | 701,683,336 | 2.12% |
| 2025-04-08 | 19.00 | 19.61 | 17.05 | 17.92 | 17.27 | qfq | 49,555,270 | 913,833,330 | -4.07% |
| 2025-04-07 | 19.11 | 20.30 | 17.68 | 18.68 | 18.01 | qfq | 47,201,267 | 901,336,318 | -9.63% |
| 2025-04-03 | 20.46 | 21.05 | 20.09 | 20.67 | 19.92 | qfq | 35,065,820 | 723,551,628 | 1.27% |
| 2025-04-02 | 20.60 | 21.15 | 20.31 | 20.41 | 19.67 | qfq | 36,224,544 | 748,301,163 | -2.11% |
| 2025-04-01 | 20.25 | 21.14 | 20.15 | 20.85 | 20.10 | qfq | 45,353,709 | 935,953,535 | 1.96% |
| 2025-03-31 | 19.56 | 20.69 | 19.43 | 20.45 | 19.71 | qfq | 46,828,338 | 944,846,673 | 3.75% |
| 2025-03-28 | 20.08 | 20.35 | 19.56 | 19.71 | 19.00 | qfq | 29,104,563 | 578,598,358 | -2.76% |
| 2025-03-27 | 19.30 | 21.19 | 18.93 | 20.27 | 19.54 | qfq | 56,319,487 | 1,144,980,687 | 5.03% |
| 2025-03-26 | 19.25 | 19.99 | 19.25 | 19.30 | 18.60 | qfq | 22,757,194 | 444,224,663 | -1.53% |
| 2025-03-25 | 19.30 | 20.79 | 19.22 | 19.60 | 18.89 | qfq | 37,751,627 | 755,955,364 | 1.03% |
| 2025-03-24 | 20.00 | 20.00 | 18.67 | 19.40 | 18.70 | qfq | 30,238,297 | 582,906,060 | -3.34% |
| 2025-03-21 | 20.01 | 20.25 | 19.64 | 20.07 | 19.35 | qfq | 35,846,389 | 715,308,759 | -1.47% |
| 2025-03-20 | 19.21 | 20.37 | 19.00 | 20.37 | 19.63 | qfq | 48,839,375 | 972,712,301 | 5.00% |
| 2025-03-19 | 19.41 | 20.04 | 19.23 | 19.40 | 18.70 | qfq | 25,837,845 | 508,135,388 | -0.05% |
| 2025-03-18 | 19.42 | 19.62 | 19.29 | 19.41 | 18.71 | qfq | 13,790,530 | 268,005,030 | -0.26% |
| 2025-03-17 | 19.68 | 19.78 | 19.40 | 19.46 | 18.76 | qfq | 18,475,587 | 360,720,358 | -0.71% |
| 2025-03-14 | 18.77 | 19.86 | 18.63 | 19.60 | 18.89 | qfq | 31,316,861 | 608,691,454 | 4.37% |
| 2025-03-13 | 19.05 | 19.28 | 18.50 | 18.78 | 18.10 | qfq | 16,838,742 | 315,753,482 | -1.52% |
| 2025-03-12 | 19.30 | 19.45 | 18.96 | 19.07 | 18.38 | qfq | 19,407,164 | 372,787,336 | -0.88% |
| 2025-03-11 | 19.30 | 19.50 | 18.96 | 19.24 | 18.55 | qfq | 21,635,090 | 415,852,237 | -2.14% |
| 2025-03-10 | 19.06 | 19.73 | 18.95 | 19.66 | 18.95 | qfq | 29,202,088 | 566,067,754 | 2.56% |
| 2025-03-07 | 19.18 | 19.54 | 18.95 | 19.17 | 18.48 | qfq | 26,313,951 | 507,392,121 | -0.67% |
| 2025-03-06 | 19.54 | 19.54 | 19.16 | 19.30 | 18.60 | qfq | 35,548,983 | 687,864,678 | -1.48% |
| 2025-03-05 | 18.84 | 19.87 | 18.60 | 19.59 | 18.88 | qfq | 49,441,900 | 953,391,929 | 3.11% |
| 2025-03-04 | 18.19 | 19.12 | 18.08 | 19.00 | 18.31 | qfq | 43,868,469 | 826,180,004 | 4.40% |
| 2025-03-03 | 17.59 | 18.76 | 17.57 | 18.20 | 17.54 | qfq | 32,999,727 | 601,834,039 | 4.90% |
| 2025-02-28 | 18.18 | 18.47 | 17.33 | 17.35 | 16.72 | qfq | 19,446,521 | 345,820,898 | -5.71% |
| 2025-02-27 | 18.81 | 18.89 | 17.93 | 18.40 | 17.74 | qfq | 24,395,806 | 447,736,435 | -2.02% |
| 2025-02-26 | 18.08 | 18.97 | 18.01 | 18.78 | 18.10 | qfq | 28,866,137 | 536,899,040 | 3.53% |
| 2025-02-25 | 18.10 | 18.39 | 18.01 | 18.14 | 17.49 | qfq | 14,918,160 | 271,375,727 | -1.14% |
| 2025-02-24 | 18.48 | 18.48 | 18.07 | 18.35 | 17.69 | qfq | 17,697,139 | 322,608,507 | -0.76% |
| 2025-02-21 | 18.30 | 18.51 | 18.02 | 18.49 | 17.82 | qfq | 24,267,220 | 443,761,156 | 0.98% |
| 2025-02-20 | 18.26 | 18.33 | 17.96 | 18.31 | 17.65 | qfq | 22,115,613 | 402,002,061 | 0.11% |
| 2025-02-19 | 17.05 | 18.59 | 16.99 | 18.29 | 17.63 | qfq | 38,618,010 | 696,939,036 | 7.40% |
| 2025-02-18 | 17.26 | 17.57 | 16.92 | 17.03 | 16.42 | qfq | 16,092,630 | 278,501,556 | -1.45% |
| 2025-02-17 | 17.05 | 17.33 | 17.02 | 17.28 | 16.66 | qfq | 12,411,425 | 213,280,777 | 0.52% |
| 2025-02-14 | 17.33 | 17.51 | 17.05 | 17.19 | 16.57 | qfq | 12,871,057 | 221,911,838 | -0.75% |
| 2025-02-13 | 17.82 | 17.88 | 17.31 | 17.32 | 16.69 | qfq | 16,421,640 | 288,831,361 | -2.20% |
| 2025-02-12 | 17.51 | 17.75 | 17.40 | 17.71 | 17.07 | qfq | 11,595,736 | 204,171,541 | 0.85% |
| 2025-02-11 | 17.77 | 17.82 | 17.38 | 17.56 | 16.93 | qfq | 14,916,655 | 261,518,674 | -1.62% |
| 2025-02-10 | 17.93 | 17.94 | 17.60 | 17.85 | 17.21 | qfq | 16,514,987 | 293,250,948 | -0.50% |
| 2025-02-07 | 17.43 | 18.16 | 17.33 | 17.94 | 17.29 | qfq | 25,754,113 | 459,618,114 | 2.87% |
| 2025-02-06 | 16.82 | 17.45 | 16.72 | 17.44 | 16.81 | qfq | 17,336,894 | 298,363,357 | 3.38% |
| 2025-02-05 | 16.92 | 17.06 | 16.77 | 16.87 | 16.26 | qfq | 10,111,990 | 170,919,930 | -0.18% |
| 2025-01-27 | 17.21 | 17.33 | 16.88 | 16.90 | 16.29 | qfq | 8,742,800 | 148,903,226 | -1.34% |
| 2025-01-24 | 16.79 | 17.17 | 16.72 | 17.13 | 16.51 | qfq | 10,516,677 | 179,049,416 | 2.03% |
| 2025-01-23 | 17.15 | 17.32 | 16.78 | 16.79 | 16.18 | qfq | 11,273,200 | 192,450,460 | -0.83% |
| 2025-01-22 | 17.08 | 17.19 | 16.80 | 16.93 | 16.32 | qfq | 9,870,444 | 167,748,094 | -1.28% |
| 2025-01-21 | 17.29 | 17.30 | 16.91 | 17.15 | 16.53 | qfq | 10,316,544 | 176,205,146 | 0.35% |
| 2025-01-20 | 17.00 | 17.37 | 16.96 | 17.09 | 16.47 | qfq | 11,758,171 | 201,412,611 | 1.73% |
| 2025-01-17 | 16.80 | 17.05 | 16.62 | 16.80 | 16.19 | qfq | 10,503,600 | 176,467,125 | 0.06% |
| 2025-01-16 | 17.00 | 17.12 | 16.61 | 16.79 | 16.18 | qfq | 20,394,080 | 344,307,808 | 2.69% |
| 2025-01-15 | 16.36 | 16.48 | 16.19 | 16.35 | 15.76 | qfq | 10,094,895 | 164,804,866 | -0.43% |
| 2025-01-14 | 15.51 | 16.45 | 15.44 | 16.42 | 15.83 | qfq | 14,751,132 | 236,968,404 | 6.35% |
| 2025-01-13 | 15.06 | 15.57 | 14.98 | 15.44 | 14.88 | qfq | 7,894,006 | 120,966,083 | 1.18% |
| 2025-01-10 | 15.70 | 16.00 | 15.26 | 15.26 | 14.71 | qfq | 10,468,651 | 164,598,295 | -3.11% |
| 2025-01-09 | 15.42 | 15.97 | 15.38 | 15.75 | 15.18 | qfq | 13,780,718 | 217,317,893 | 0.90% |
| 2025-01-08 | 15.76 | 15.76 | 14.93 | 15.61 | 15.05 | qfq | 15,240,628 | 233,965,944 | -1.70% |
| 2025-01-07 | 15.77 | 15.95 | 15.63 | 15.88 | 15.31 | qfq | 10,118,957 | 159,695,846 | 1.21% |
| 2025-01-06 | 15.69 | 15.87 | 15.47 | 15.69 | 15.12 | qfq | 7,252,555 | 113,507,222 | 0.19% |
| 2025-01-03 | 15.92 | 16.20 | 15.56 | 15.66 | 15.09 | qfq | 11,175,737 | 177,472,099 | -1.63% |
| 2025-01-02 | 16.43 | 16.64 | 15.72 | 15.92 | 15.35 | qfq | 11,300,365 | 183,051,261 | -3.57% |
| 2024-12-31 | 17.30 | 17.38 | 16.42 | 16.51 | 15.91 | qfq | 13,586,545 | 227,827,888 | -4.51% |
| 2024-12-30 | 17.30 | 17.63 | 16.86 | 17.29 | 16.67 | qfq | 11,585,173 | 200,531,684 | -0.52% |
| 2024-12-27 | 17.28 | 17.76 | 17.18 | 17.38 | 16.75 | qfq | 14,958,611 | 261,641,837 | 1.05% |
| 2024-12-26 | 16.76 | 17.23 | 16.73 | 17.20 | 16.58 | qfq | 9,299,220 | 158,885,632 | 2.99% |
| 2024-12-25 | 17.01 | 17.08 | 16.62 | 16.70 | 16.10 | qfq | 9,118,289 | 153,206,334 | -2.28% |
| 2024-12-24 | 16.94 | 17.20 | 16.73 | 17.09 | 16.47 | qfq | 9,393,967 | 159,554,418 | 2.15% |
| 2024-12-23 | 17.60 | 17.64 | 16.61 | 16.73 | 16.13 | qfq | 15,873,155 | 269,982,929 | -5.05% |
| 2024-12-20 | 17.17 | 17.84 | 17.10 | 17.62 | 16.98 | qfq | 12,616,690 | 221,190,766 | 2.56% |
| 2024-12-19 | 17.00 | 17.26 | 16.82 | 17.18 | 16.56 | qfq | 11,864,640 | 202,318,878 | -1.15% |
| 2024-12-18 | 17.32 | 17.49 | 17.18 | 17.38 | 16.75 | qfq | 9,599,382 | 166,640,459 | 0.99% |
| 2024-12-17 | 17.50 | 17.74 | 17.11 | 17.21 | 16.59 | qfq | 13,323,675 | 231,748,176 | -2.16% |
| 2024-12-16 | 18.33 | 18.33 | 17.53 | 17.59 | 16.95 | qfq | 16,283,648 | 290,700,829 | -4.19% |
| 2024-12-13 | 18.91 | 19.12 | 18.30 | 18.36 | 17.70 | qfq | 21,271,062 | 396,456,123 | -2.86% |
| 2024-12-12 | 18.78 | 19.15 | 18.52 | 18.90 | 18.22 | qfq | 24,375,753 | 460,356,147 | 0.80% |
| 2024-12-11 | 18.45 | 18.83 | 18.09 | 18.75 | 18.07 | qfq | 25,220,718 | 465,974,979 | 0.37% |
| 2024-12-10 | 17.94 | 19.17 | 17.68 | 18.68 | 18.01 | qfq | 42,678,491 | 786,138,514 | 8.23% |
| 2024-12-09 | 17.61 | 17.62 | 16.98 | 17.26 | 16.64 | qfq | 13,347,998 | 230,678,911 | -2.21% |
| 2024-12-06 | 17.50 | 17.70 | 17.10 | 17.65 | 17.01 | qfq | 13,703,225 | 239,195,420 | 0.57% |
| 2024-12-05 | 17.31 | 17.62 | 17.20 | 17.55 | 16.92 | qfq | 10,472,139 | 183,022,779 | 1.33% |
| 2024-12-04 | 17.50 | 17.74 | 17.22 | 17.32 | 16.69 | qfq | 11,781,121 | 205,655,917 | -1.70% |
| 2024-12-03 | 17.80 | 18.09 | 17.43 | 17.62 | 16.98 | qfq | 16,434,060 | 291,558,180 | -0.11% |
| 2024-12-02 | 17.36 | 17.85 | 17.27 | 17.64 | 17.00 | qfq | 15,494,505 | 272,793,697 | 1.79% |
| 2024-11-29 | 16.65 | 17.58 | 16.61 | 17.33 | 16.70 | qfq | 18,233,622 | 313,453,608 | 3.71% |
| 2024-11-28 | 17.00 | 17.15 | 16.70 | 16.71 | 16.11 | qfq | 13,146,350 | 222,523,448 | -2.11% |
| 2024-11-27 | 16.45 | 17.08 | 16.12 | 17.07 | 16.45 | qfq | 15,546,940 | 258,249,032 | 3.14% |
| 2024-11-26 | 16.90 | 16.95 | 16.53 | 16.55 | 15.95 | qfq | 12,253,575 | 204,272,942 | -2.42% |
| 2024-11-25 | 16.99 | 17.15 | 16.58 | 16.96 | 16.35 | qfq | 15,105,394 | 253,851,878 | -0.18% |
| 2024-11-22 | 18.02 | 18.07 | 16.96 | 16.99 | 16.38 | qfq | 17,787,556 | 311,231,510 | -5.51% |
| 2024-11-21 | 18.08 | 18.28 | 17.69 | 17.98 | 17.33 | qfq | 13,366,201 | 240,671,875 | -0.77% |
| 2024-11-20 | 18.06 | 18.30 | 17.88 | 18.12 | 17.47 | qfq | 16,700,988 | 302,099,673 | -0.38% |
| 2024-11-19 | 17.61 | 18.21 | 17.50 | 18.19 | 17.53 | qfq | 16,970,046 | 303,866,706 | 4.00% |
| 2024-11-18 | 18.19 | 18.38 | 17.23 | 17.49 | 16.86 | qfq | 19,004,257 | 335,843,452 | -3.58% |
| 2024-11-15 | 18.29 | 19.00 | 17.78 | 18.14 | 17.49 | qfq | 26,926,256 | 492,118,091 | -1.47% |
| 2024-11-14 | 19.30 | 19.39 | 18.30 | 18.41 | 17.75 | qfq | 19,432,456 | 365,212,877 | -4.81% |
| 2024-11-13 | 19.35 | 19.73 | 18.80 | 19.34 | 18.64 | qfq | 20,052,535 | 383,920,303 | -0.92% |
| 2024-11-12 | 20.30 | 20.36 | 19.18 | 19.52 | 18.82 | qfq | 30,008,568 | 592,639,944 | -4.22% |
| 2024-11-11 | 19.60 | 20.59 | 19.06 | 20.38 | 19.64 | qfq | 36,960,584 | 737,638,094 | 3.45% |
| 2024-11-08 | 19.52 | 20.49 | 19.39 | 19.70 | 18.99 | qfq | 37,828,264 | 756,017,115 | 1.03% |
| 2024-11-07 | 19.55 | 19.85 | 18.94 | 19.50 | 18.80 | qfq | 40,336,167 | 778,178,933 | -3.37% |
| 2024-11-06 | 20.92 | 21.30 | 19.99 | 20.18 | 19.45 | qfq | 44,719,104 | 920,130,211 | -3.26% |
| 2024-11-05 | 19.70 | 21.98 | 19.70 | 20.86 | 20.11 | qfq | 52,762,834 | 1,109,154,415 | 3.99% |
| 2024-11-04 | 19.93 | 21.08 | 19.56 | 20.06 | 19.34 | qfq | 49,368,995 | 999,218,768 | 0.80% |
| 2024-11-01 | 18.36 | 21.50 | 17.88 | 19.90 | 19.18 | qfq | 68,409,202 | 1,341,631,747 | 8.39% |
| 2024-10-31 | 17.59 | 18.66 | 17.28 | 18.36 | 17.70 | qfq | 41,895,873 | 764,570,299 | 5.28% |
| 2024-10-30 | 17.85 | 18.13 | 17.21 | 17.44 | 16.81 | qfq | 26,101,027 | 459,114,017 | -2.19% |
| 2024-10-29 | 17.60 | 18.40 | 17.60 | 17.83 | 17.19 | qfq | 38,336,471 | 689,503,232 | 2.47% |
| 2024-10-28 | 17.48 | 17.48 | 16.92 | 17.40 | 16.77 | qfq | 27,390,269 | 472,005,900 | -0.91% |
| 2024-10-25 | 17.51 | 17.87 | 17.41 | 17.56 | 16.93 | qfq | 26,652,644 | 470,926,501 | 0.34% |
| 2024-10-24 | 17.89 | 17.94 | 17.30 | 17.50 | 16.87 | qfq | 22,692,828 | 397,173,250 | -2.13% |
| 2024-10-23 | 18.06 | 18.54 | 17.77 | 17.88 | 17.23 | qfq | 35,585,190 | 643,067,615 | -3.56% |
| 2024-10-22 | 19.27 | 19.43 | 18.10 | 18.54 | 17.87 | qfq | 45,640,545 | 842,949,051 | -3.29% |
| 2024-10-21 | 17.88 | 19.37 | 17.60 | 19.17 | 18.48 | qfq | 60,278,905 | 1,123,156,055 | 7.70% |
| 2024-10-18 | 17.11 | 18.50 | 16.71 | 17.80 | 17.16 | qfq | 61,061,060 | 1,064,381,195 | 1.25% |
| 2024-10-17 | 16.33 | 19.00 | 16.33 | 17.58 | 16.95 | qfq | 63,268,627 | 1,125,099,333 | 7.52% |
| 2024-10-16 | 16.29 | 17.28 | 16.16 | 16.35 | 15.76 | qfq | 39,532,160 | 657,515,534 | -2.62% |
| 2024-10-15 | 16.30 | 17.37 | 16.00 | 16.79 | 16.18 | qfq | 55,408,294 | 928,028,425 | 5.20% |
| 2024-10-14 | 15.27 | 16.17 | 15.16 | 15.96 | 15.38 | qfq | 33,872,708 | 531,313,723 | 5.35% |
| 2024-10-11 | 16.29 | 16.29 | 14.91 | 15.15 | 14.60 | qfq | 33,880,805 | 520,992,933 | -7.06% |
| 2024-10-10 | 15.53 | 16.90 | 15.33 | 16.30 | 15.71 | qfq | 46,810,962 | 756,794,332 | 6.82% |
| 2024-10-09 | 17.00 | 17.05 | 15.25 | 15.26 | 14.71 | qfq | 45,936,128 | 745,792,397 | -15.83% |
| 2024-10-08 | 18.46 | 18.46 | 16.22 | 18.13 | 17.48 | qfq | 56,186,614 | 983,866,969 | 17.88% |
| 2024-09-30 | 13.99 | 15.44 | 13.71 | 15.38 | 14.82 | qfq | 44,145,545 | 649,536,018 | 15.21% |
| 2024-09-27 | 12.63 | 13.54 | 12.63 | 13.35 | 12.87 | qfq | 23,584,475 | 308,400,771 | 7.23% |
| 2024-09-26 | 12.11 | 12.46 | 12.03 | 12.45 | 12.00 | qfq | 13,602,410 | 167,187,727 | 2.89% |
| 2024-09-25 | 11.97 | 12.46 | 11.97 | 12.10 | 11.66 | qfq | 17,108,200 | 209,305,918 | 2.20% |
| 2024-09-24 | 11.44 | 11.85 | 11.33 | 11.84 | 11.41 | qfq | 11,469,500 | 133,249,437 | 3.77% |
| 2024-09-23 | 11.48 | 11.58 | 11.31 | 11.41 | 11.00 | qfq | 6,140,700 | 70,422,449 | -0.52% |
| 2024-09-20 | 11.60 | 11.64 | 11.37 | 11.47 | 11.06 | qfq | 6,836,100 | 78,433,011 | -1.29% |
| 2024-09-19 | 11.30 | 11.65 | 11.26 | 11.62 | 11.20 | qfq | 10,216,000 | 117,640,708 | 3.38% |
| 2024-09-18 | 11.25 | 11.40 | 11.11 | 11.24 | 10.83 | qfq | 6,672,874 | 75,048,615 | 0.27% |
| 2024-09-13 | 11.40 | 11.46 | 11.13 | 11.21 | 10.81 | qfq | 17,902,501 | 202,469,833 | -7.05% |
| 2024-09-12 | 12.09 | 12.30 | 12.05 | 12.06 | 11.62 | qfq | 6,344,128 | 77,110,462 | -0.33% |
| 2024-09-11 | 12.04 | 12.17 | 12.00 | 12.10 | 11.66 | qfq | 5,132,500 | 62,072,709 | -0.25% |
| 2024-09-10 | 12.08 | 12.19 | 11.79 | 12.13 | 11.69 | qfq | 7,977,937 | 95,788,165 | 0.41% |
| 2024-09-09 | 12.05 | 12.12 | 11.91 | 12.08 | 11.64 | qfq | 6,401,400 | 76,991,727 | 0.17% |
| 2024-09-06 | 12.31 | 12.38 | 12.03 | 12.06 | 11.62 | qfq | 8,294,200 | 100,984,442 | -2.51% |
| 2024-09-05 | 12.29 | 12.49 | 12.22 | 12.37 | 11.92 | qfq | 7,681,665 | 94,839,306 | 0.90% |
| 2024-09-04 | 12.19 | 12.45 | 12.10 | 12.26 | 11.82 | qfq | 7,825,700 | 95,983,778 | -0.57% |
| 2024-09-03 | 12.18 | 12.39 | 12.15 | 12.33 | 11.88 | qfq | 8,493,370 | 104,252,037 | 1.15% |
| 2024-09-02 | 12.68 | 12.80 | 12.18 | 12.19 | 11.75 | qfq | 12,236,100 | 152,742,685 | -4.62% |
| 2024-08-30 | 12.29 | 12.95 | 12.18 | 12.78 | 12.32 | qfq | 17,134,800 | 217,529,192 | 3.82% |
| 2024-08-29 | 11.99 | 12.44 | 11.93 | 12.31 | 11.87 | qfq | 10,695,535 | 130,989,705 | 2.24% |
| 2024-08-28 | 12.00 | 12.20 | 11.91 | 12.04 | 11.61 | qfq | 8,776,202 | 105,992,968 | 0.17% |
| 2024-08-27 | 12.48 | 12.49 | 11.99 | 12.02 | 11.59 | qfq | 15,346,883 | 186,274,737 | -5.21% |
| 2024-08-26 | 12.49 | 12.69 | 12.44 | 12.68 | 12.22 | qfq | 9,352,871 | 117,482,419 | 1.93% |
| 2024-08-23 | 12.50 | 12.70 | 12.17 | 12.44 | 11.99 | qfq | 11,677,219 | 144,658,000 | -0.96% |
| 2024-08-22 | 12.63 | 12.79 | 12.46 | 12.56 | 12.11 | qfq | 8,864,748 | 111,746,296 | -1.02% |
| 2024-08-21 | 12.38 | 12.83 | 12.32 | 12.69 | 12.23 | qfq | 12,491,045 | 157,191,538 | 1.93% |
| 2024-08-20 | 12.72 | 12.78 | 12.38 | 12.45 | 12.00 | qfq | 11,305,351 | 141,291,844 | -2.12% |
| 2024-08-19 | 12.76 | 12.99 | 12.65 | 12.72 | 12.26 | qfq | 10,642,851 | 136,325,718 | -1.17% |
| 2024-08-16 | 13.10 | 13.24 | 12.85 | 12.87 | 12.41 | qfq | 12,230,500 | 159,636,012 | -1.61% |
| 2024-08-15 | 12.83 | 13.26 | 12.73 | 13.08 | 12.61 | qfq | 13,230,800 | 172,431,866 | 0.62% |
| 2024-08-14 | 13.18 | 13.34 | 12.99 | 13.00 | 12.53 | qfq | 10,998,350 | 144,558,253 | -1.89% |
| 2024-08-13 | 13.06 | 13.27 | 12.96 | 13.25 | 12.77 | qfq | 10,546,800 | 138,320,914 | 1.22% |
| 2024-08-12 | 12.98 | 13.33 | 12.76 | 13.09 | 12.62 | qfq | 17,400,090 | 227,498,830 | -0.23% |
| 2024-08-09 | 13.41 | 13.58 | 13.12 | 13.12 | 12.65 | qfq | 21,432,068 | 285,058,059 | -2.24% |
| 2024-08-08 | 14.15 | 14.16 | 13.36 | 13.42 | 12.94 | qfq | 32,007,887 | 437,834,574 | -6.55% |
| 2024-08-07 | 13.49 | 14.36 | 13.49 | 14.36 | 13.84 | qfq | 38,724,213 | 545,405,944 | 4.59% |
| 2024-08-06 | 13.59 | 14.02 | 13.45 | 13.73 | 13.23 | qfq | 28,487,079 | 391,140,366 | 3.31% |
| 2024-08-05 | 13.83 | 14.13 | 13.28 | 13.29 | 12.81 | qfq | 33,529,222 | 459,059,607 | -5.34% |
| 2024-08-02 | 14.45 | 15.17 | 13.96 | 14.04 | 13.53 | qfq | 55,298,712 | 803,014,419 | -3.64% |
| 2024-08-01 | 13.52 | 15.38 | 13.46 | 14.57 | 14.04 | qfq | 56,906,003 | 809,122,590 | 8.73% |
| 2024-07-31 | 12.92 | 13.48 | 12.79 | 13.40 | 12.92 | qfq | 22,968,690 | 304,192,629 | 3.16% |
| 2024-07-30 | 12.93 | 13.09 | 12.70 | 12.99 | 12.52 | qfq | 15,333,377 | 197,853,009 | -0.31% |
| 2024-07-29 | 12.99 | 13.18 | 12.94 | 13.03 | 12.56 | qfq | 15,430,000 | 201,173,046 | 0.15% |
| 2024-07-26 | 12.75 | 13.04 | 12.68 | 13.01 | 12.54 | qfq | 15,650,311 | 201,813,847 | 1.72% |
| 2024-07-25 | 12.90 | 13.08 | 12.75 | 12.79 | 12.33 | qfq | 17,434,666 | 224,655,138 | -1.69% |
| 2024-07-24 | 12.90 | 13.46 | 12.85 | 13.01 | 12.54 | qfq | 22,789,900 | 299,819,604 | 0.85% |
| 2024-07-23 | 13.25 | 13.43 | 12.89 | 12.90 | 12.43 | qfq | 20,968,326 | 275,698,706 | -2.79% |
| 2024-07-22 | 13.28 | 13.48 | 13.16 | 13.27 | 12.79 | qfq | 22,594,580 | 300,938,412 | -0.08% |
| 2024-07-19 | 13.10 | 13.70 | 12.93 | 13.28 | 12.80 | qfq | 32,471,842 | 433,235,801 | 0.53% |
| 2024-07-18 | 12.60 | 13.60 | 12.41 | 13.21 | 12.73 | qfq | 39,382,126 | 518,942,489 | 3.69% |
| 2024-07-17 | 13.52 | 13.64 | 12.74 | 12.74 | 12.28 | qfq | 41,543,016 | 539,938,430 | -5.84% |
| 2024-07-16 | 13.70 | 14.20 | 13.21 | 13.53 | 13.04 | qfq | 61,320,324 | 836,863,945 | 12.10% |
| 2024-07-15 | 12.13 | 12.34 | 12.01 | 12.07 | 11.63 | qfq | 11,310,301 | 137,275,623 | -2.19% |
| 2024-07-12 | 12.05 | 12.40 | 12.04 | 12.34 | 11.89 | qfq | 14,929,041 | 182,937,699 | 1.65% |
| 2024-07-11 | 11.98 | 12.21 | 11.95 | 12.14 | 11.70 | qfq | 15,796,455 | 191,015,001 | 2.71% |
| 2024-07-10 | 11.46 | 11.94 | 11.40 | 11.82 | 11.39 | qfq | 14,170,658 | 167,101,202 | 2.60% |
| 2024-07-09 | 10.99 | 11.54 | 10.92 | 11.52 | 11.10 | qfq | 10,195,260 | 114,826,210 | 4.07% |
| 2024-07-08 | 11.38 | 11.49 | 10.97 | 11.07 | 10.67 | qfq | 7,990,582 | 89,058,318 | -3.06% |
| 2024-07-05 | 11.34 | 11.49 | 11.15 | 11.42 | 11.01 | qfq | 7,544,381 | 85,373,861 | 0.53% |
| 2024-07-04 | 11.68 | 11.80 | 11.32 | 11.36 | 10.95 | qfq | 8,769,660 | 101,129,575 | -2.74% |
| 2024-07-03 | 11.88 | 11.89 | 11.64 | 11.68 | 11.26 | qfq | 8,107,465 | 95,125,343 | -1.60% |
| 2024-07-02 | 12.04 | 12.13 | 11.80 | 11.87 | 11.44 | qfq | 10,448,521 | 124,873,509 | -1.58% |
| 2024-07-01 | 11.95 | 12.09 | 11.71 | 12.06 | 11.62 | qfq | 12,368,505 | 147,398,556 | 1.34% |
| 2024-06-28 | 11.73 | 12.09 | 11.65 | 11.90 | 11.47 | qfq | 13,607,378 | 162,486,957 | 1.80% |
| 2024-06-27 | 11.90 | 12.01 | 11.66 | 11.69 | 11.27 | qfq | 13,698,500 | 162,268,200 | -2.18% |
| 2024-06-26 | 11.64 | 11.96 | 11.42 | 11.95 | 11.52 | qfq | 15,933,218 | 186,298,458 | 2.75% |
| 2024-06-25 | 11.80 | 11.92 | 11.47 | 11.63 | 11.21 | qfq | 15,198,307 | 177,515,364 | -0.94% |
| 2024-06-24 | 12.20 | 12.36 | 11.70 | 11.74 | 11.32 | qfq | 14,348,933 | 171,378,817 | -4.71% |
| 2024-06-21 | 12.35 | 12.47 | 12.15 | 12.32 | 11.88 | qfq | 11,110,706 | 137,131,234 | -0.40% |
| 2024-06-20 | 12.64 | 13.00 | 12.32 | 12.37 | 11.92 | qfq | 17,188,713 | 216,956,220 | -3.74% |
| 2024-06-19 | 13.50 | 13.53 | 12.76 | 12.85 | 12.39 | qfq | 26,986,451 | 352,981,408 | -5.51% |
| 2024-06-18 | 14.12 | 14.30 | 13.41 | 13.60 | 13.11 | qfq | 29,711,670 | 408,109,306 | -3.61% |
| 2024-06-17 | 14.63 | 14.79 | 14.02 | 14.11 | 13.60 | qfq | 18,592,386 | 267,044,561 | -4.98% |
| 2024-06-14 | 15.03 | 15.19 | 14.53 | 14.85 | 14.31 | qfq | 13,281,775 | 196,083,035 | -1.66% |
| 2024-06-13 | 14.45 | 15.59 | 14.45 | 15.10 | 14.55 | qfq | 21,034,350 | 318,602,761 | 6.11% |
| 2024-06-12 | 13.86 | 14.36 | 13.81 | 14.23 | 13.72 | qfq | 6,172,600 | 87,287,641 | -0.28% |
| 2024-06-11 | 13.62 | 14.78 | 13.36 | 14.27 | 13.75 | qfq | 7,782,750 | 109,643,438 | 3.03% |
| 2024-06-07 | 14.00 | 14.20 | 13.77 | 13.85 | 13.35 | qfq | 4,656,800 | 65,104,895 | 1.02% |
| 2024-06-06 | 14.23 | 14.37 | 13.58 | 13.71 | 13.22 | qfq | 7,869,205 | 108,789,726 | -3.99% |
| 2024-06-05 | 14.28 | 14.65 | 14.28 | 14.28 | 13.76 | qfq | 5,273,180 | 76,191,633 | -1.59% |
| 2024-06-04 | 14.82 | 14.87 | 14.23 | 14.51 | 13.89 | qfq | 7,979,000 | 115,428,455 | -3.07% |
| 2024-06-03 | 15.21 | 15.57 | 14.80 | 14.97 | 14.33 | qfq | 11,762,110 | 178,664,880 | -1.58% |
| 2024-05-31 | 14.61 | 15.40 | 14.59 | 15.21 | 14.56 | qfq | 13,095,780 | 197,774,639 | 3.82% |
| 2024-05-30 | 14.43 | 14.95 | 14.28 | 14.65 | 14.02 | qfq | 6,125,510 | 90,177,246 | 0.62% |
| 2024-05-29 | 14.55 | 14.75 | 14.43 | 14.56 | 13.94 | qfq | 4,390,955 | 63,961,918 | 1.04% |
| 2024-05-28 | 14.53 | 14.73 | 14.38 | 14.41 | 13.79 | qfq | 4,074,890 | 59,076,114 | -1.77% |
| 2024-05-27 | 14.24 | 14.68 | 14.08 | 14.67 | 14.04 | qfq | 5,583,300 | 80,277,592 | 1.95% |
| 2024-05-24 | 14.76 | 14.76 | 14.32 | 14.39 | 13.77 | qfq | 9,268,810 | 134,455,855 | -4.39% |
| 2024-05-23 | 14.64 | 15.44 | 14.55 | 15.05 | 14.41 | qfq | 11,903,120 | 179,126,414 | 1.76% |
| 2024-05-22 | 15.04 | 15.16 | 14.66 | 14.79 | 14.16 | qfq | 7,743,540 | 115,111,921 | -1.99% |
| 2024-05-21 | 15.39 | 15.39 | 14.93 | 15.09 | 14.45 | qfq | 8,128,620 | 122,480,238 | -2.77% |
| 2024-05-20 | 15.15 | 15.65 | 14.93 | 15.52 | 14.86 | qfq | 12,656,910 | 193,812,554 | 2.44% |
| 2024-05-17 | 14.81 | 15.15 | 14.75 | 15.15 | 14.50 | qfq | 5,284,156 | 79,201,388 | 1.95% |
| 2024-05-16 | 15.18 | 15.23 | 14.82 | 14.86 | 14.22 | qfq | 6,049,815 | 90,873,441 | -1.26% |
| 2024-05-15 | 15.36 | 15.49 | 14.94 | 15.05 | 14.41 | qfq | 6,961,700 | 105,879,274 | -1.63% |
| 2024-05-14 | 15.40 | 15.59 | 15.23 | 15.30 | 14.65 | qfq | 5,589,745 | 86,018,716 | 0.20% |
| 2024-05-13 | 15.62 | 15.62 | 15.02 | 15.27 | 14.62 | qfq | 7,015,800 | 107,060,833 | -2.37% |
| 2024-05-10 | 15.82 | 15.95 | 15.58 | 15.64 | 14.97 | qfq | 7,275,290 | 114,210,992 | -2.01% |
| 2024-05-09 | 15.73 | 16.07 | 15.73 | 15.96 | 15.28 | qfq | 8,312,090 | 132,359,515 | 0.19% |
| 2024-05-08 | 16.31 | 16.42 | 15.86 | 15.93 | 15.25 | qfq | 12,601,769 | 202,305,288 | -3.69% |
| 2024-05-07 | 16.29 | 16.93 | 16.20 | 16.54 | 15.83 | qfq | 14,979,295 | 248,655,352 | 0.43% |
| 2024-05-06 | 17.00 | 17.17 | 16.33 | 16.47 | 15.77 | qfq | 17,780,699 | 294,317,520 | -0.48% |
| 2024-04-30 | 15.79 | 16.55 | 15.69 | 16.55 | 15.84 | qfq | 24,069,760 | 392,566,388 | 5.55% |
| 2024-04-29 | 15.55 | 15.82 | 15.47 | 15.68 | 15.01 | qfq | 12,489,100 | 195,924,456 | 0.84% |
| 2024-04-26 | 15.40 | 15.70 | 15.32 | 15.55 | 14.89 | qfq | 12,423,230 | 192,677,661 | 1.50% |
| 2024-04-25 | 15.50 | 15.65 | 15.15 | 15.32 | 14.67 | qfq | 10,936,076 | 168,006,899 | -2.17% |
| 2024-04-24 | 15.49 | 15.80 | 15.30 | 15.66 | 14.99 | qfq | 14,531,780 | 226,365,765 | -0.63% |
| 2024-04-23 | 15.35 | 16.19 | 15.22 | 15.76 | 15.09 | qfq | 19,200,630 | 301,618,149 | 1.87% |
| 2024-04-22 | 16.10 | 16.49 | 15.40 | 15.47 | 14.81 | qfq | 23,103,443 | 367,383,344 | 1.11% |
| 2024-04-19 | 14.32 | 15.30 | 14.25 | 15.30 | 14.65 | qfq | 16,099,770 | 239,477,648 | 6.03% |
| 2024-04-18 | 14.14 | 14.60 | 13.88 | 14.43 | 13.81 | qfq | 9,394,238 | 134,980,765 | 2.34% |
| 2024-04-17 | 13.40 | 14.15 | 13.40 | 14.10 | 13.50 | qfq | 9,817,636 | 137,122,475 | 7.22% |
| 2024-04-16 | 14.30 | 14.30 | 12.98 | 13.15 | 12.59 | qfq | 13,056,615 | 175,566,600 | -9.87% |
| 2024-04-15 | 14.21 | 14.97 | 13.77 | 14.59 | 13.97 | qfq | 11,186,613 | 161,877,354 | 2.10% |
| 2024-04-12 | 14.34 | 14.66 | 14.20 | 14.29 | 13.68 | qfq | 6,327,100 | 91,505,686 | -0.42% |
| 2024-04-11 | 14.13 | 14.54 | 14.13 | 14.35 | 13.74 | qfq | 6,324,800 | 90,888,334 | 0.07% |
| 2024-04-10 | 14.77 | 14.77 | 14.03 | 14.34 | 13.73 | qfq | 8,591,385 | 122,896,675 | -2.91% |
| 2024-04-09 | 14.25 | 15.00 | 14.25 | 14.77 | 14.14 | qfq | 10,266,250 | 150,811,043 | 3.36% |
| 2024-04-08 | 15.09 | 15.28 | 14.25 | 14.29 | 13.68 | qfq | 13,406,793 | 195,237,020 | -5.30% |
| 2024-04-03 | 16.25 | 16.25 | 15.00 | 15.09 | 14.45 | qfq | 16,562,786 | 254,495,248 | -7.76% |
| 2024-04-02 | 16.81 | 16.92 | 16.10 | 16.36 | 15.66 | qfq | 18,705,054 | 306,309,010 | -3.76% |
| 2024-04-01 | 16.02 | 17.25 | 16.01 | 17.00 | 16.27 | qfq | 25,830,782 | 430,953,009 | 6.25% |
| 2024-03-29 | 16.74 | 17.29 | 15.94 | 16.00 | 15.32 | qfq | 24,874,757 | 411,361,462 | -0.25% |
| 2024-03-28 | 15.25 | 16.25 | 15.25 | 16.04 | 15.35 | qfq | 18,914,789 | 302,162,672 | 3.62% |
| 2024-03-27 | 16.50 | 16.68 | 15.24 | 15.48 | 14.82 | qfq | 22,428,164 | 355,334,324 | -9.21% |
| 2024-03-26 | 15.88 | 17.50 | 15.70 | 17.05 | 16.32 | qfq | 30,668,686 | 515,513,711 | 6.30% |
| 2024-03-25 | 14.97 | 16.58 | 14.91 | 16.04 | 15.35 | qfq | 27,574,006 | 439,945,912 | 5.74% |
| 2024-03-22 | 15.73 | 15.74 | 15.04 | 15.17 | 14.52 | qfq | 10,969,310 | 167,395,310 | -3.31% |
| 2024-03-21 | 16.00 | 16.00 | 15.46 | 15.69 | 15.02 | qfq | 12,611,323 | 197,821,756 | -1.94% |
| 2024-03-20 | 15.61 | 16.04 | 15.42 | 16.00 | 15.32 | qfq | 15,787,117 | 249,595,043 | 3.43% |
| 2024-03-19 | 15.86 | 15.96 | 15.45 | 15.47 | 14.81 | qfq | 18,259,110 | 286,995,497 | -4.39% |
| 2024-03-18 | 15.19 | 16.43 | 14.90 | 16.18 | 15.49 | qfq | 25,235,548 | 392,417,816 | 6.45% |
| 2024-03-15 | 15.18 | 15.86 | 14.91 | 15.20 | 14.55 | qfq | 18,589,360 | 284,965,143 | -0.07% |
| 2024-03-14 | 15.68 | 15.70 | 14.93 | 15.21 | 14.56 | qfq | 21,891,014 | 334,589,307 | -4.82% |
| 2024-03-13 | 14.55 | 16.77 | 14.53 | 15.98 | 15.30 | qfq | 33,638,806 | 528,314,326 | 5.83% |
| 2024-03-12 | 13.37 | 15.42 | 13.37 | 15.10 | 14.45 | qfq | 25,490,325 | 365,943,494 | 14.65% |
| 2024-03-11 | 13.02 | 13.20 | 12.85 | 13.17 | 12.61 | qfq | 6,076,200 | 79,244,723 | 0.00% |
| 2024-03-08 | 13.19 | 13.28 | 12.87 | 13.17 | 12.61 | qfq | 7,357,555 | 95,918,606 | -0.08% |
| 2024-03-07 | 12.98 | 13.95 | 12.98 | 13.18 | 12.62 | qfq | 11,814,410 | 158,353,772 | 1.38% |
| 2024-03-06 | 12.90 | 13.17 | 12.72 | 13.00 | 12.44 | qfq | 5,165,209 | 66,994,682 | -0.23% |
| 2024-03-05 | 13.19 | 13.28 | 12.96 | 13.03 | 12.47 | qfq | 5,784,141 | 75,853,168 | -1.59% |
| 2024-03-04 | 13.22 | 13.36 | 12.93 | 13.24 | 12.67 | qfq | 5,963,065 | 78,482,806 | 0.46% |
| 2024-03-01 | 13.13 | 13.35 | 12.92 | 13.18 | 12.62 | qfq | 7,241,841 | 95,007,246 | 1.23% |
| 2024-02-29 | 12.37 | 13.03 | 12.23 | 13.02 | 12.46 | qfq | 8,187,256 | 104,480,695 | 5.51% |
| 2024-02-28 | 13.49 | 13.69 | 12.34 | 12.34 | 11.81 | qfq | 12,671,764 | 165,048,944 | -8.52% |
| 2024-02-27 | 12.91 | 13.52 | 12.81 | 13.49 | 12.91 | qfq | 9,373,560 | 124,366,643 | 3.85% |
| 2024-02-26 | 12.76 | 13.32 | 12.73 | 12.99 | 12.43 | qfq | 10,527,190 | 136,941,718 | 1.80% |
| 2024-02-23 | 12.46 | 12.82 | 12.23 | 12.76 | 12.21 | qfq | 8,647,685 | 107,922,550 | 2.99% |
| 2024-02-22 | 11.98 | 12.40 | 11.92 | 12.39 | 11.86 | qfq | 7,917,685 | 96,877,878 | 2.06% |
| 2024-02-21 | 11.76 | 12.56 | 11.57 | 12.14 | 11.62 | qfq | 10,505,814 | 128,303,514 | 2.88% |
| 2024-02-20 | 11.52 | 11.85 | 11.28 | 11.80 | 11.30 | qfq | 6,935,192 | 80,734,790 | 1.55% |
| 2024-02-19 | 11.33 | 12.00 | 11.28 | 11.62 | 11.12 | qfq | 13,367,582 | 155,427,165 | 2.74% |
| 2024-02-08 | 10.48 | 11.38 | 9.84 | 11.31 | 10.83 | qfq | 16,450,757 | 174,595,756 | 9.17% |
| 2024-02-07 | 10.46 | 11.51 | 10.22 | 10.36 | 9.92 | qfq | 14,554,399 | 157,388,043 | -1.43% |
| 2024-02-06 | 10.02 | 10.69 | 9.45 | 10.51 | 10.06 | qfq | 11,443,802 | 114,893,614 | 5.00% |
| 2024-02-05 | 11.18 | 11.48 | 9.80 | 10.01 | 9.58 | qfq | 10,701,487 | 110,506,586 | -12.80% |
| 2024-02-02 | 12.14 | 12.38 | 11.06 | 11.48 | 10.99 | qfq | 6,539,341 | 76,405,180 | -5.12% |
| 2024-02-01 | 12.30 | 12.49 | 11.87 | 12.10 | 11.58 | qfq | 5,464,294 | 66,389,291 | -1.63% |
| 2024-01-31 | 13.15 | 13.15 | 12.20 | 12.30 | 11.77 | qfq | 6,137,065 | 77,333,862 | -6.46% |
| 2024-01-30 | 13.45 | 13.71 | 13.12 | 13.15 | 12.59 | qfq | 4,232,861 | 56,676,007 | -2.16% |
| 2024-01-29 | 13.86 | 14.00 | 13.40 | 13.44 | 12.87 | qfq | 4,712,697 | 64,055,905 | -4.41% |
| 2024-01-26 | 13.86 | 14.35 | 13.84 | 14.06 | 13.46 | qfq | 6,254,481 | 88,395,415 | 0.50% |
| 2024-01-25 | 13.38 | 14.02 | 13.20 | 13.99 | 13.39 | qfq | 6,155,650 | 84,607,790 | 4.95% |
| 2024-01-24 | 13.20 | 13.33 | 12.81 | 13.33 | 12.76 | qfq | 4,711,770 | 61,866,600 | 0.98% |
| 2024-01-23 | 13.03 | 13.32 | 12.97 | 13.20 | 12.64 | qfq | 4,338,320 | 56,961,476 | 0.92% |
| 2024-01-22 | 13.77 | 13.90 | 13.02 | 13.08 | 12.52 | qfq | 4,852,320 | 65,479,790 | -6.24% |
| 2024-01-19 | 14.17 | 14.32 | 13.90 | 13.95 | 13.35 | qfq | 2,859,797 | 40,204,513 | -1.55% |
| 2024-01-18 | 14.13 | 14.24 | 13.71 | 14.17 | 13.56 | qfq | 5,150,550 | 71,843,127 | -0.14% |
| 2024-01-17 | 14.51 | 14.65 | 14.16 | 14.19 | 13.58 | qfq | 3,434,930 | 49,488,169 | -2.34% |
| 2024-01-16 | 14.66 | 14.83 | 14.37 | 14.53 | 13.91 | qfq | 3,721,200 | 54,025,420 | -2.55% |
| 2024-01-15 | 14.80 | 15.03 | 14.64 | 14.91 | 14.27 | qfq | 2,635,293 | 39,183,656 | 0.74% |
| 2024-01-12 | 14.93 | 15.06 | 14.80 | 14.80 | 14.17 | qfq | 2,411,804 | 35,988,569 | -0.87% |
| 2024-01-11 | 14.64 | 14.98 | 14.60 | 14.93 | 14.29 | qfq | 2,763,400 | 40,931,521 | 2.26% |
| 2024-01-10 | 14.79 | 14.79 | 14.46 | 14.60 | 13.98 | qfq | 2,756,480 | 40,328,246 | -1.08% |
| 2024-01-09 | 14.84 | 14.97 | 14.60 | 14.76 | 14.13 | qfq | 3,150,880 | 46,574,405 | 0.07% |
| 2024-01-08 | 15.08 | 15.08 | 14.73 | 14.75 | 14.12 | qfq | 3,657,360 | 54,411,644 | -0.94% |
| 2024-01-05 | 15.32 | 15.33 | 14.79 | 14.89 | 14.25 | qfq | 3,972,900 | 59,706,293 | -2.04% |
| 2024-01-04 | 15.29 | 15.37 | 15.10 | 15.20 | 14.55 | qfq | 3,430,156 | 52,196,843 | -0.91% |
| 2024-01-03 | 15.65 | 15.69 | 15.15 | 15.34 | 14.68 | qfq | 6,203,100 | 95,194,086 | -2.42% |
| 2024-01-02 | 15.63 | 15.94 | 15.60 | 15.72 | 15.05 | qfq | 6,524,995 | 102,870,194 | 0.32% |
| 2023-12-29 | 15.41 | 15.79 | 15.34 | 15.67 | 15.00 | qfq | 5,308,065 | 82,905,734 | 1.03% |
| 2023-12-28 | 15.16 | 15.65 | 15.16 | 15.51 | 14.85 | qfq | 4,960,475 | 76,723,419 | 1.64% |
| 2023-12-27 | 15.00 | 15.32 | 15.00 | 15.26 | 14.61 | qfq | 3,722,200 | 56,556,240 | 1.40% |
| 2023-12-26 | 15.25 | 15.43 | 14.99 | 15.05 | 14.41 | qfq | 3,779,700 | 57,056,946 | -2.46% |
| 2023-12-25 | 15.33 | 15.46 | 15.16 | 15.43 | 14.77 | qfq | 3,243,380 | 49,691,124 | 0.33% |
| 2023-12-22 | 15.41 | 15.67 | 15.30 | 15.38 | 14.72 | qfq | 4,324,175 | 66,871,224 | -0.06% |
| 2023-12-21 | 15.21 | 15.57 | 15.00 | 15.39 | 14.73 | qfq | 3,708,900 | 56,974,912 | 0.13% |
| 2023-12-20 | 15.68 | 15.78 | 15.37 | 15.37 | 14.71 | qfq | 3,515,775 | 54,483,601 | -1.79% |
| 2023-12-19 | 15.67 | 15.73 | 15.48 | 15.65 | 14.98 | qfq | 3,390,860 | 52,906,540 | 0.19% |
| 2023-12-18 | 15.84 | 15.93 | 15.53 | 15.62 | 14.95 | qfq | 4,242,645 | 66,584,286 | -1.33% |
| 2023-12-15 | 16.06 | 16.16 | 15.78 | 15.83 | 15.15 | qfq | 5,585,100 | 88,779,407 | -1.68% |
| 2023-12-14 | 16.14 | 16.31 | 16.07 | 16.10 | 15.41 | qfq | 3,789,035 | 61,266,403 | -0.49% |
| 2023-12-13 | 16.31 | 16.48 | 16.13 | 16.18 | 15.49 | qfq | 4,520,885 | 73,507,927 | -0.74% |
| 2023-12-12 | 16.35 | 16.62 | 16.23 | 16.30 | 15.60 | qfq | 4,702,200 | 77,071,520 | -0.12% |
| 2023-12-11 | 16.10 | 16.35 | 16.01 | 16.32 | 15.62 | qfq | 6,101,960 | 98,882,244 | 1.75% |
| 2023-12-08 | 16.40 | 16.55 | 16.04 | 16.04 | 15.35 | qfq | 7,804,156 | 126,629,994 | -2.08% |
| 2023-12-07 | 16.52 | 16.71 | 16.36 | 16.38 | 15.68 | qfq | 6,185,800 | 101,926,270 | -1.50% |
| 2023-12-06 | 16.32 | 16.96 | 16.16 | 16.63 | 15.92 | qfq | 8,595,850 | 143,261,610 | 0.42% |
| 2023-12-05 | 16.88 | 17.37 | 16.54 | 16.56 | 15.85 | qfq | 11,371,095 | 191,733,779 | -1.84% |
| 2023-12-04 | 16.74 | 17.10 | 16.66 | 16.87 | 16.15 | qfq | 7,526,740 | 127,377,540 | 0.90% |
| 2023-12-01 | 16.65 | 16.80 | 16.46 | 16.72 | 16.01 | qfq | 7,194,183 | 119,925,665 | 0.42% |
| 2023-11-30 | 16.82 | 16.96 | 16.49 | 16.65 | 15.94 | qfq | 10,055,150 | 167,655,901 | -1.48% |
| 2023-11-29 | 16.97 | 17.36 | 16.81 | 16.90 | 16.18 | qfq | 11,126,695 | 189,360,498 | -1.34% |
| 2023-11-28 | 17.24 | 17.93 | 17.01 | 17.13 | 16.40 | qfq | 14,213,855 | 247,317,365 | -2.62% |
| 2023-11-27 | 17.60 | 17.75 | 16.34 | 17.59 | 16.84 | qfq | 20,153,154 | 340,825,370 | 0.29% |
| 2023-11-24 | 17.05 | 17.96 | 17.01 | 17.54 | 16.79 | qfq | 21,649,566 | 379,418,689 | 2.04% |
| 2023-11-23 | 16.85 | 17.35 | 16.68 | 17.19 | 16.46 | qfq | 13,639,230 | 233,827,140 | 0.59% |
| 2023-11-22 | 16.98 | 17.44 | 16.73 | 17.09 | 16.36 | qfq | 18,509,307 | 315,178,974 | 0.00% |
| 2023-11-21 | 17.83 | 18.07 | 16.96 | 17.09 | 16.36 | qfq | 23,848,267 | 414,187,477 | -4.58% |
| 2023-11-20 | 17.88 | 18.23 | 17.47 | 17.91 | 17.14 | qfq | 19,626,894 | 350,216,336 | 0.56% |
| 2023-11-17 | 18.45 | 18.70 | 17.69 | 17.81 | 17.05 | qfq | 30,611,900 | 551,863,130 | -6.26% |
| 2023-11-16 | 19.91 | 21.51 | 18.86 | 19.00 | 18.19 | qfq | 38,712,652 | 772,272,584 | -4.52% |
| 2023-11-15 | 17.81 | 20.72 | 17.81 | 19.90 | 19.05 | qfq | 42,527,230 | 822,916,176 | 9.52% |
| 2023-11-14 | 18.70 | 18.95 | 17.98 | 18.17 | 17.39 | qfq | 35,875,809 | 658,196,738 | -6.82% |
| 2023-11-13 | 16.32 | 20.28 | 16.20 | 19.50 | 18.67 | qfq | 42,501,657 | 776,652,400 | 14.71% |
| 2023-11-10 | 15.40 | 17.60 | 15.40 | 17.00 | 16.27 | qfq | 29,520,262 | 492,774,331 | 6.85% |
| 2023-11-09 | 14.73 | 17.07 | 14.30 | 15.91 | 15.23 | qfq | 25,568,844 | 398,492,647 | 7.72% |
| 2023-11-08 | 14.26 | 14.85 | 13.95 | 14.77 | 14.14 | qfq | 14,785,480 | 213,890,237 | 3.94% |
| 2023-11-07 | 14.23 | 14.38 | 14.07 | 14.21 | 13.60 | qfq | 6,679,040 | 95,004,356 | -0.49% |
| 2023-11-06 | 14.35 | 14.37 | 13.97 | 14.28 | 13.67 | qfq | 10,454,500 | 147,848,278 | -0.56% |
| 2023-11-03 | 13.87 | 14.65 | 13.82 | 14.36 | 13.75 | qfq | 12,391,130 | 178,066,810 | 4.66% |
| 2023-11-02 | 13.95 | 14.06 | 13.70 | 13.72 | 13.13 | qfq | 3,947,500 | 54,634,015 | -1.72% |
| 2023-11-01 | 13.88 | 14.20 | 13.80 | 13.96 | 13.36 | qfq | 5,010,260 | 70,084,464 | 0.29% |
| 2023-10-31 | 14.07 | 14.23 | 13.83 | 13.92 | 13.33 | qfq | 7,153,141 | 100,167,604 | -2.52% |
| 2023-10-30 | 14.20 | 14.42 | 13.90 | 14.28 | 13.67 | qfq | 10,887,255 | 154,855,019 | 1.20% |
| 2023-10-27 | 13.65 | 14.42 | 13.60 | 14.11 | 13.51 | qfq | 14,281,701 | 201,694,260 | 2.47% |
| 2023-10-26 | 13.23 | 13.81 | 13.00 | 13.77 | 13.18 | qfq | 9,174,770 | 123,537,733 | 3.46% |
| 2023-10-25 | 13.17 | 13.44 | 13.11 | 13.31 | 12.74 | qfq | 4,220,700 | 55,996,733 | 1.14% |
| 2023-10-24 | 12.84 | 13.21 | 12.75 | 13.16 | 12.60 | qfq | 4,963,715 | 64,813,349 | 2.41% |
| 2023-10-23 | 12.90 | 13.05 | 12.75 | 12.85 | 12.30 | qfq | 4,665,740 | 60,154,386 | -1.31% |
| 2023-10-20 | 13.02 | 13.29 | 12.94 | 13.02 | 12.46 | qfq | 3,550,485 | 46,382,699 | -1.06% |
| 2023-10-19 | 13.17 | 13.48 | 13.12 | 13.16 | 12.60 | qfq | 3,938,931 | 52,369,932 | -0.90% |
| 2023-10-18 | 13.42 | 13.51 | 13.25 | 13.28 | 12.71 | qfq | 3,569,300 | 47,688,086 | -2.06% |
| 2023-10-17 | 13.45 | 13.60 | 13.25 | 13.56 | 12.98 | qfq | 4,951,900 | 66,313,943 | -0.29% |
| 2023-10-16 | 13.61 | 13.62 | 13.40 | 13.60 | 13.02 | qfq | 4,728,749 | 63,858,400 | 0.67% |
| 2023-10-13 | 13.60 | 13.71 | 13.42 | 13.51 | 12.93 | qfq | 5,865,538 | 79,271,624 | -0.81% |
| 2023-10-12 | 13.26 | 13.80 | 13.05 | 13.62 | 13.04 | qfq | 9,792,345 | 132,408,261 | 2.71% |
| 2023-10-11 | 13.59 | 13.96 | 13.23 | 13.26 | 12.69 | qfq | 11,351,265 | 153,930,695 | 0.91% |
| 2023-10-10 | 12.98 | 13.52 | 12.90 | 13.14 | 12.58 | qfq | 7,423,195 | 98,223,419 | 1.23% |
| 2023-10-09 | 12.80 | 13.00 | 12.67 | 12.98 | 12.43 | qfq | 5,140,960 | 66,188,212 | 3.26% |
| 2023-09-28 | 12.34 | 12.63 | 12.34 | 12.57 | 12.03 | qfq | 2,537,100 | 31,818,087 | 1.62% |
| 2023-09-27 | 12.43 | 12.69 | 12.31 | 12.37 | 11.84 | qfq | 3,168,130 | 39,587,698 | -0.96% |
| 2023-09-26 | 12.22 | 12.80 | 12.22 | 12.49 | 11.96 | qfq | 4,518,285 | 56,662,487 | 1.63% |
| 2023-09-25 | 12.19 | 12.46 | 12.13 | 12.29 | 11.76 | qfq | 1,987,600 | 24,385,390 | -0.16% |
| 2023-09-22 | 12.12 | 12.33 | 12.01 | 12.31 | 11.78 | qfq | 1,442,800 | 17,683,271 | 1.07% |
| 2023-09-21 | 12.16 | 12.30 | 12.02 | 12.18 | 11.66 | qfq | 1,720,500 | 20,974,674 | 0.25% |
| 2023-09-20 | 12.44 | 12.44 | 12.01 | 12.15 | 11.63 | qfq | 2,692,100 | 32,928,899 | -2.41% |
| 2023-09-19 | 12.79 | 12.85 | 12.23 | 12.45 | 11.92 | qfq | 4,973,330 | 61,919,773 | -1.66% |
| 2023-09-18 | 12.39 | 12.80 | 12.27 | 12.66 | 12.12 | qfq | 4,057,000 | 51,176,149 | 2.43% |
| 2023-09-15 | 12.42 | 12.54 | 12.28 | 12.36 | 11.83 | qfq | 2,008,900 | 24,878,689 | -0.48% |
| 2023-09-14 | 12.67 | 12.67 | 12.35 | 12.42 | 11.89 | qfq | 2,539,500 | 31,592,577 | -1.51% |
| 2023-09-13 | 12.67 | 12.98 | 12.40 | 12.61 | 12.07 | qfq | 3,997,500 | 50,848,018 | -0.47% |
| 2023-09-12 | 12.65 | 12.75 | 12.54 | 12.67 | 12.13 | qfq | 1,866,110 | 23,625,674 | 0.40% |
| 2023-09-11 | 12.79 | 12.85 | 12.60 | 12.62 | 12.08 | qfq | 2,989,465 | 37,892,195 | -1.41% |
| 2023-09-08 | 12.41 | 12.95 | 12.41 | 12.80 | 12.25 | qfq | 3,432,665 | 43,833,621 | 1.83% |
| 2023-09-07 | 13.05 | 13.12 | 12.53 | 12.57 | 12.03 | qfq | 5,903,735 | 75,564,785 | -4.05% |
| 2023-09-06 | 12.48 | 13.17 | 12.35 | 13.10 | 12.54 | qfq | 7,842,885 | 101,473,124 | 4.38% |
| 2023-09-05 | 12.52 | 12.67 | 12.43 | 12.55 | 12.01 | qfq | 2,594,100 | 32,540,721 | 0.16% |
| 2023-09-04 | 12.23 | 12.55 | 12.20 | 12.53 | 11.99 | qfq | 2,707,865 | 33,559,794 | 2.37% |
| 2023-09-01 | 12.21 | 12.30 | 12.11 | 12.24 | 11.72 | qfq | 2,123,030 | 25,892,826 | 0.82% |
| 2023-08-31 | 12.20 | 12.40 | 12.12 | 12.14 | 11.62 | qfq | 2,915,965 | 35,725,156 | -0.49% |
| 2023-08-30 | 12.29 | 12.47 | 12.16 | 12.20 | 11.68 | qfq | 2,703,465 | 33,269,925 | -0.49% |
| 2023-08-29 | 11.61 | 12.28 | 11.58 | 12.26 | 11.74 | qfq | 3,448,800 | 41,693,536 | 5.15% |
| 2023-08-28 | 12.30 | 12.39 | 11.57 | 11.66 | 11.16 | qfq | 3,434,185 | 41,066,829 | -0.17% |
| 2023-08-25 | 11.82 | 12.11 | 11.64 | 11.68 | 11.18 | qfq | 3,636,780 | 43,037,649 | -2.50% |
| 2023-08-24 | 12.60 | 12.60 | 11.92 | 11.98 | 11.47 | qfq | 3,632,925 | 44,415,627 | -2.68% |
| 2023-08-23 | 12.42 | 12.49 | 12.17 | 12.31 | 11.78 | qfq | 3,539,484 | 43,518,729 | -0.89% |
| 2023-08-22 | 12.34 | 12.60 | 12.11 | 12.42 | 11.89 | qfq | 3,531,375 | 43,701,496 | 1.31% |
| 2023-08-21 | 12.13 | 12.36 | 12.09 | 12.26 | 11.74 | qfq | 2,385,804 | 29,215,639 | 1.07% |
| 2023-08-18 | 12.30 | 12.39 | 12.11 | 12.13 | 11.61 | qfq | 2,503,885 | 30,685,264 | -1.14% |
| 2023-08-17 | 12.26 | 12.33 | 11.89 | 12.27 | 11.75 | qfq | 3,190,000 | 38,775,945 | 1.15% |
| 2023-08-16 | 12.22 | 12.44 | 12.12 | 12.13 | 11.61 | qfq | 2,571,795 | 31,579,946 | -1.46% |
| 2023-08-15 | 12.71 | 12.93 | 12.26 | 12.31 | 11.78 | qfq | 5,289,050 | 65,906,860 | -5.16% |
| 2023-08-14 | 12.76 | 12.98 | 12.64 | 12.98 | 12.43 | qfq | 2,577,420 | 32,985,527 | 1.01% |
| 2023-08-11 | 13.32 | 13.32 | 12.79 | 12.85 | 12.30 | qfq | 3,671,320 | 47,646,987 | -2.58% |
| 2023-08-10 | 12.92 | 13.33 | 12.86 | 13.19 | 12.63 | qfq | 4,154,595 | 54,458,138 | 2.17% |
| 2023-08-09 | 12.95 | 13.06 | 12.73 | 12.91 | 12.36 | qfq | 4,595,500 | 59,161,439 | 0.62% |
| 2023-08-08 | 13.20 | 13.34 | 12.82 | 12.83 | 12.28 | qfq | 6,683,408 | 87,028,663 | -3.17% |
| 2023-08-07 | 13.74 | 13.87 | 13.25 | 13.25 | 12.68 | qfq | 6,335,665 | 85,245,115 | -3.78% |
| 2023-08-04 | 13.67 | 13.98 | 13.53 | 13.77 | 13.18 | qfq | 7,509,260 | 103,234,609 | -0.72% |
| 2023-08-03 | 13.48 | 14.11 | 13.29 | 13.87 | 13.28 | qfq | 11,008,045 | 151,532,689 | 2.89% |
| 2023-08-02 | 13.23 | 13.85 | 12.82 | 13.48 | 12.90 | qfq | 9,776,728 | 129,960,917 | 0.90% |
| 2023-08-01 | 14.20 | 14.21 | 13.36 | 13.36 | 12.79 | qfq | 12,079,025 | 164,532,406 | -6.96% |
| 2023-07-31 | 14.09 | 14.60 | 13.88 | 14.36 | 13.75 | qfq | 11,864,233 | 169,546,055 | 0.77% |
| 2023-07-28 | 14.16 | 15.18 | 14.03 | 14.25 | 13.64 | qfq | 17,154,335 | 250,687,680 | -0.49% |
| 2023-07-27 | 13.69 | 14.40 | 13.61 | 14.32 | 13.71 | qfq | 14,287,320 | 200,863,185 | 5.29% |
| 2023-07-26 | 13.71 | 13.93 | 13.56 | 13.60 | 13.02 | qfq | 6,455,832 | 88,545,615 | -2.30% |
| 2023-07-25 | 13.58 | 13.95 | 13.33 | 13.92 | 13.33 | qfq | 9,745,927 | 132,914,102 | 2.73% |
| 2023-07-24 | 13.70 | 13.89 | 13.45 | 13.55 | 12.97 | qfq | 5,880,345 | 80,036,828 | 0.22% |
| 2023-07-21 | 13.74 | 14.12 | 13.27 | 13.52 | 12.94 | qfq | 7,589,224 | 103,463,182 | -2.31% |
| 2023-07-20 | 14.36 | 14.38 | 13.73 | 13.84 | 13.25 | qfq | 13,826,579 | 193,397,531 | -5.21% |
| 2023-07-19 | 13.52 | 15.32 | 13.21 | 14.60 | 13.98 | qfq | 19,211,828 | 271,600,269 | 6.65% |
| 2023-07-18 | 13.45 | 14.16 | 13.45 | 13.69 | 13.10 | qfq | 12,387,830 | 171,070,660 | 2.16% |