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
川金诺300505.SZ
最近收盘价17.302026-07-17
最近交易日2026-07-17
成交量（股）18,999,712
成交额（元）340,874,369
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.11 | — | — | — | 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 | 18.37 | 18.93 | 17.23 | 17.30 | 17.30 | qfq | 18,999,712 | 340,874,369 | -7.19% |
| 2026-07-16 | 19.12 | 19.49 | 18.50 | 18.64 | 18.64 | qfq | 17,838,082 | 336,042,404 | -4.16% |
| 2026-07-15 | 18.80 | 19.78 | 18.00 | 19.45 | 19.45 | qfq | 21,030,266 | 400,776,107 | 3.24% |
| 2026-07-14 | 18.63 | 19.32 | 17.91 | 18.84 | 18.84 | qfq | 18,752,947 | 349,392,790 | 0.80% |
| 2026-07-13 | 20.45 | 20.50 | 18.58 | 18.69 | 18.69 | qfq | 23,218,284 | 446,329,892 | -10.62% |
| 2026-07-10 | 20.32 | 21.80 | 19.50 | 20.91 | 20.91 | qfq | 33,664,164 | 690,648,588 | 4.08% |
| 2026-07-09 | 22.01 | 22.18 | 19.41 | 20.09 | 20.09 | qfq | 38,540,552 | 787,233,346 | -10.35% |
| 2026-07-08 | 24.87 | 24.97 | 22.40 | 22.41 | 22.41 | qfq | 38,711,684 | 909,229,119 | -12.77% |
| 2026-07-07 | 26.18 | 28.60 | 25.67 | 25.69 | 25.69 | qfq | 52,878,618 | 1,429,481,929 | -2.84% |
| 2026-07-06 | 24.91 | 26.47 | 24.41 | 26.44 | 26.44 | qfq | 39,475,335 | 1,022,321,583 | 6.14% |
| 2026-07-03 | 25.22 | 25.24 | 24.24 | 24.91 | 24.91 | qfq | 31,456,988 | 777,120,566 | -2.20% |
| 2026-07-02 | 24.00 | 26.50 | 23.65 | 25.47 | 25.47 | qfq | 47,589,264 | 1,198,526,761 | 3.62% |
| 2026-07-01 | 22.75 | 24.99 | 22.50 | 24.58 | 24.58 | qfq | 36,475,107 | 879,924,483 | 7.10% |
| 2026-06-30 | 22.60 | 23.25 | 22.19 | 22.95 | 22.95 | qfq | 21,704,413 | 494,053,862 | 0.70% |
| 2026-06-29 | 23.60 | 23.88 | 22.35 | 22.79 | 22.79 | qfq | 24,564,094 | 560,584,267 | -5.04% |
| 2026-06-26 | 24.32 | 24.77 | 23.26 | 24.00 | 24.00 | qfq | 33,661,737 | 805,385,738 | -3.96% |
| 2026-06-25 | 24.01 | 25.09 | 23.20 | 24.99 | 24.99 | qfq | 48,248,042 | 1,170,286,586 | 2.42% |
| 2026-06-24 | 24.02 | 24.85 | 23.40 | 24.40 | 24.40 | qfq | 45,115,360 | 1,089,799,234 | 0.41% |
| 2026-06-23 | 24.82 | 25.52 | 24.02 | 24.30 | 24.30 | qfq | 57,127,233 | 1,405,608,473 | 1.67% |
| 2026-06-22 | 21.13 | 24.38 | 20.90 | 23.90 | 23.90 | qfq | 56,187,383 | 1,294,225,332 | 12.00% |
| 2026-06-18 | 21.88 | 22.29 | 21.23 | 21.34 | 21.34 | qfq | 25,921,562 | 560,203,579 | -3.44% |
| 2026-06-17 | 22.96 | 23.02 | 21.87 | 22.10 | 22.10 | qfq | 36,410,416 | 808,248,632 | -4.82% |
| 2026-06-16 | 22.68 | 23.68 | 22.36 | 23.22 | 23.22 | qfq | 44,800,267 | 1,036,294,003 | 2.29% |
| 2026-06-15 | 22.51 | 22.92 | 22.13 | 22.70 | 22.70 | qfq | 43,655,878 | 983,702,619 | -0.66% |
| 2026-06-12 | 22.20 | 24.50 | 21.70 | 22.85 | 22.85 | qfq | 71,025,139 | 1,622,048,843 | 1.24% |
| 2026-06-11 | 19.41 | 22.57 | 19.41 | 22.57 | 22.57 | qfq | 56,089,686 | 1,175,505,197 | 19.99% |
| 2026-06-10 | 18.60 | 19.23 | 18.43 | 18.81 | 18.81 | qfq | 10,463,757 | 197,035,350 | 0.43% |
| 2026-06-09 | 18.95 | 18.96 | 18.22 | 18.73 | 18.73 | qfq | 8,487,507 | 157,829,329 | 0.81% |
| 2026-06-08 | 19.13 | 19.50 | 18.31 | 18.58 | 18.58 | qfq | 11,541,359 | 218,362,691 | -4.62% |
| 2026-06-05 | 19.43 | 19.76 | 19.02 | 19.48 | 19.48 | qfq | 11,427,059 | 222,391,494 | -0.05% |
| 2026-06-04 | 20.17 | 20.17 | 19.35 | 19.49 | 19.49 | qfq | 11,627,949 | 227,764,895 | -3.61% |
| 2026-06-03 | 20.38 | 20.56 | 20.06 | 20.22 | 20.22 | qfq | 9,801,068 | 199,083,037 | -0.49% |
| 2026-06-02 | 21.09 | 21.14 | 19.96 | 20.32 | 20.32 | qfq | 13,063,407 | 265,148,839 | -3.83% |
| 2026-06-01 | 20.99 | 21.47 | 20.92 | 21.13 | 21.13 | qfq | 8,738,106 | 185,610,074 | 0.33% |
| 2026-05-29 | 21.19 | 21.96 | 20.95 | 21.06 | 21.06 | qfq | 13,174,319 | 281,116,330 | -2.23% |
| 2026-05-28 | 21.77 | 21.84 | 21.12 | 21.54 | 21.14 | qfq | 7,504,581 | 161,205,904 | -0.23% |
| 2026-05-27 | 22.36 | 22.36 | 21.40 | 21.59 | 21.19 | qfq | 9,335,544 | 202,763,524 | -2.62% |
| 2026-05-26 | 22.02 | 22.54 | 21.55 | 22.17 | 21.76 | qfq | 15,346,330 | 338,193,971 | 0.05% |
| 2026-05-25 | 22.81 | 22.94 | 21.99 | 22.16 | 21.75 | qfq | 11,509,055 | 256,231,828 | -2.85% |
| 2026-05-22 | 22.46 | 22.97 | 22.21 | 22.81 | 22.39 | qfq | 11,021,972 | 249,561,380 | 1.56% |
| 2026-05-21 | 23.43 | 23.73 | 22.35 | 22.46 | 22.04 | qfq | 13,446,829 | 310,367,789 | -4.14% |
| 2026-05-20 | 23.76 | 23.80 | 23.20 | 23.43 | 22.99 | qfq | 10,660,917 | 250,085,650 | -1.43% |
| 2026-05-19 | 24.30 | 24.30 | 23.42 | 23.77 | 23.33 | qfq | 14,697,019 | 348,399,142 | -2.22% |
| 2026-05-18 | 24.55 | 24.79 | 24.04 | 24.31 | 23.86 | qfq | 14,507,525 | 352,147,310 | -0.94% |
| 2026-05-15 | 24.50 | 25.86 | 24.42 | 24.54 | 24.08 | qfq | 21,912,643 | 549,268,845 | 0.86% |
| 2026-05-14 | 25.53 | 25.70 | 24.33 | 24.33 | 23.88 | qfq | 16,408,349 | 407,962,329 | -4.74% |
| 2026-05-13 | 25.30 | 25.95 | 25.10 | 25.54 | 25.07 | qfq | 15,343,878 | 392,440,659 | 0.95% |
| 2026-05-12 | 26.42 | 26.68 | 25.21 | 25.30 | 24.83 | qfq | 22,015,034 | 566,286,097 | -3.44% |
| 2026-05-11 | 25.69 | 26.55 | 25.69 | 26.20 | 25.71 | qfq | 25,183,755 | 662,252,664 | 2.38% |
| 2026-05-08 | 25.54 | 25.83 | 25.21 | 25.59 | 25.11 | qfq | 14,957,034 | 381,831,659 | 0.04% |
| 2026-05-07 | 25.87 | 25.92 | 25.11 | 25.58 | 25.10 | qfq | 18,442,254 | 467,963,031 | -0.66% |
| 2026-05-06 | 25.50 | 25.78 | 25.30 | 25.75 | 25.27 | qfq | 14,077,778 | 360,625,628 | 1.82% |
| 2026-04-30 | 25.71 | 25.93 | 25.18 | 25.29 | 24.82 | qfq | 13,930,896 | 354,817,032 | -1.75% |
| 2026-04-29 | 25.12 | 25.86 | 24.61 | 25.74 | 25.26 | qfq | 13,826,126 | 353,541,310 | 1.98% |
| 2026-04-28 | 25.12 | 25.93 | 25.10 | 25.24 | 24.77 | qfq | 13,031,473 | 330,967,673 | -0.24% |
| 2026-04-27 | 25.62 | 25.75 | 24.95 | 25.30 | 24.83 | qfq | 19,475,324 | 492,137,589 | -3.18% |
| 2026-04-24 | 25.43 | 26.63 | 25.32 | 26.13 | 25.64 | qfq | 25,169,356 | 656,067,306 | 2.67% |
| 2026-04-23 | 26.23 | 26.23 | 25.17 | 25.45 | 24.98 | qfq | 15,128,286 | 385,739,221 | -2.75% |
| 2026-04-22 | 25.89 | 26.26 | 25.72 | 26.17 | 25.68 | qfq | 12,744,039 | 332,206,132 | 1.04% |
| 2026-04-21 | 26.33 | 26.39 | 25.53 | 25.90 | 25.42 | qfq | 14,956,713 | 386,142,724 | -1.93% |
| 2026-04-20 | 26.25 | 26.49 | 26.06 | 26.41 | 25.92 | qfq | 14,459,232 | 380,394,956 | 0.08% |
| 2026-04-17 | 27.05 | 27.18 | 26.08 | 26.39 | 25.90 | qfq | 22,825,933 | 604,542,021 | -4.07% |
| 2026-04-16 | 27.05 | 27.58 | 26.80 | 27.51 | 27.00 | qfq | 17,252,811 | 472,074,873 | 1.66% |
| 2026-04-15 | 27.73 | 27.98 | 26.95 | 27.06 | 26.56 | qfq | 15,542,110 | 424,242,655 | -2.31% |
| 2026-04-14 | 27.56 | 27.72 | 27.19 | 27.70 | 27.19 | qfq | 15,162,454 | 415,326,436 | 0.47% |
| 2026-04-13 | 27.43 | 27.66 | 26.98 | 27.57 | 27.06 | qfq | 14,538,913 | 397,476,942 | 0.99% |
| 2026-04-10 | 27.60 | 28.08 | 27.25 | 27.30 | 26.79 | qfq | 17,095,055 | 470,894,438 | -0.44% |
| 2026-04-09 | 27.79 | 28.09 | 27.08 | 27.42 | 26.91 | qfq | 17,097,026 | 469,286,881 | -2.52% |
| 2026-04-08 | 27.73 | 28.17 | 27.20 | 28.13 | 27.61 | qfq | 27,361,925 | 762,519,233 | 2.55% |
| 2026-04-07 | 25.85 | 27.76 | 25.80 | 27.43 | 26.92 | qfq | 32,321,084 | 868,063,948 | -1.79% |
| 2026-04-03 | 29.05 | 29.15 | 27.83 | 27.93 | 27.41 | qfq | 17,578,038 | 494,786,641 | -3.52% |
| 2026-04-02 | 29.45 | 29.83 | 28.70 | 28.95 | 28.41 | qfq | 19,771,342 | 576,272,497 | -2.29% |
| 2026-04-01 | 29.61 | 29.95 | 29.29 | 29.63 | 29.08 | qfq | 21,541,886 | 637,431,572 | 1.72% |
| 2026-03-31 | 30.68 | 31.18 | 29.05 | 29.13 | 28.59 | qfq | 31,185,661 | 926,621,448 | -6.00% |
| 2026-03-30 | 30.66 | 31.75 | 30.66 | 30.99 | 30.41 | qfq | 30,452,618 | 945,508,805 | -1.71% |
| 2026-03-27 | 29.22 | 31.98 | 29.00 | 31.53 | 30.94 | qfq | 43,351,520 | 1,355,898,521 | 5.42% |
| 2026-03-26 | 30.41 | 31.58 | 29.82 | 29.91 | 29.35 | qfq | 32,745,050 | 1,006,851,402 | -2.61% |
| 2026-03-25 | 30.04 | 31.10 | 29.99 | 30.71 | 30.14 | qfq | 31,129,235 | 951,755,295 | 0.66% |
| 2026-03-24 | 30.73 | 30.95 | 29.18 | 30.51 | 29.94 | qfq | 34,581,798 | 1,035,384,675 | -0.72% |
| 2026-03-23 | 30.03 | 32.34 | 30.00 | 30.73 | 30.16 | qfq | 36,417,127 | 1,133,700,697 | -1.76% |
| 2026-03-20 | 32.89 | 33.39 | 31.22 | 31.28 | 30.70 | qfq | 42,764,070 | 1,370,874,211 | -5.33% |
| 2026-03-19 | 35.85 | 36.54 | 32.81 | 33.04 | 32.43 | qfq | 49,249,263 | 1,671,461,190 | -6.72% |
| 2026-03-18 | 35.79 | 36.00 | 34.03 | 35.42 | 34.76 | qfq | 62,230,498 | 2,169,207,648 | -5.77% |
| 2026-03-17 | 36.40 | 39.36 | 35.60 | 37.59 | 36.89 | qfq | 82,776,737 | 3,084,392,104 | 3.47% |
| 2026-03-16 | 37.62 | 40.98 | 36.00 | 36.33 | 35.66 | qfq | 89,540,257 | 3,410,696,923 | -6.61% |
| 2026-03-13 | 34.56 | 40.66 | 34.31 | 38.90 | 38.18 | qfq | 103,716,263 | 3,994,203,318 | 14.82% |
| 2026-03-12 | 35.00 | 35.53 | 33.29 | 33.88 | 33.25 | qfq | 54,358,025 | 1,866,445,398 | -2.22% |
| 2026-03-11 | 34.17 | 35.30 | 33.81 | 34.65 | 34.01 | qfq | 48,932,174 | 1,687,864,602 | 1.26% |
| 2026-03-10 | 33.98 | 35.09 | 33.52 | 34.22 | 33.58 | qfq | 45,510,647 | 1,562,240,667 | -2.56% |
| 2026-03-09 | 36.96 | 38.88 | 34.81 | 35.12 | 34.47 | qfq | 61,596,564 | 2,232,886,451 | -2.77% |
| 2026-03-06 | 33.20 | 36.83 | 33.19 | 36.12 | 35.45 | qfq | 69,405,019 | 2,471,836,722 | 7.66% |
| 2026-03-05 | 34.89 | 35.00 | 33.21 | 33.55 | 32.93 | qfq | 38,092,064 | 1,278,909,544 | -1.96% |
| 2026-03-04 | 31.92 | 36.88 | 31.92 | 34.22 | 33.58 | qfq | 61,822,515 | 2,142,476,342 | 5.29% |
| 2026-03-03 | 34.45 | 35.35 | 32.36 | 32.50 | 31.90 | qfq | 44,702,966 | 1,495,519,693 | -6.64% |
| 2026-03-02 | 37.28 | 37.70 | 34.22 | 34.81 | 34.16 | qfq | 55,520,535 | 1,942,395,559 | -5.33% |
| 2026-02-27 | 36.01 | 38.40 | 35.99 | 36.77 | 36.09 | qfq | 60,107,196 | 2,219,283,412 | 0.55% |
| 2026-02-26 | 36.60 | 39.99 | 35.84 | 36.57 | 35.89 | qfq | 102,153,582 | 3,816,571,502 | -1.96% |
| 2026-02-25 | 32.01 | 37.30 | 32.01 | 37.30 | 36.61 | qfq | 92,718,068 | 3,246,657,926 | 20.01% |
| 2026-02-24 | 28.01 | 31.70 | 28.00 | 31.08 | 30.50 | qfq | 53,461,098 | 1,607,567,390 | 13.60% |
| 2026-02-13 | 27.76 | 27.83 | 27.26 | 27.36 | 26.85 | qfq | 10,244,890 | 282,232,267 | -2.32% |
| 2026-02-12 | 27.28 | 28.28 | 27.11 | 28.01 | 27.49 | qfq | 15,895,328 | 442,010,608 | 2.68% |
| 2026-02-11 | 27.38 | 27.98 | 27.27 | 27.28 | 26.77 | qfq | 12,586,631 | 347,703,852 | -0.33% |
| 2026-02-10 | 27.50 | 27.71 | 27.17 | 27.37 | 26.86 | qfq | 8,229,099 | 225,696,842 | -0.87% |
| 2026-02-09 | 27.87 | 28.22 | 27.35 | 27.61 | 27.10 | qfq | 15,690,152 | 433,900,205 | -0.61% |
| 2026-02-06 | 27.00 | 28.31 | 26.90 | 27.78 | 27.26 | qfq | 14,339,337 | 400,288,542 | 1.68% |
| 2026-02-05 | 28.41 | 28.59 | 27.19 | 27.32 | 26.81 | qfq | 13,287,437 | 367,133,167 | -4.34% |
| 2026-02-04 | 28.02 | 28.87 | 27.87 | 28.56 | 28.03 | qfq | 15,201,552 | 432,577,230 | 1.82% |
| 2026-02-03 | 27.64 | 28.10 | 27.19 | 28.05 | 27.53 | qfq | 14,314,358 | 397,712,543 | 2.63% |
| 2026-02-02 | 28.21 | 28.41 | 27.30 | 27.33 | 26.82 | qfq | 18,328,451 | 508,831,746 | -4.77% |
| 2026-01-30 | 28.57 | 29.00 | 27.27 | 28.70 | 28.17 | qfq | 29,320,965 | 824,137,550 | -0.59% |
| 2026-01-29 | 29.58 | 29.97 | 28.77 | 28.87 | 28.33 | qfq | 31,740,929 | 925,791,940 | -4.09% |
| 2026-01-28 | 28.57 | 30.15 | 28.57 | 30.10 | 29.54 | qfq | 39,584,421 | 1,167,108,724 | 4.26% |
| 2026-01-27 | 28.66 | 29.48 | 28.26 | 28.87 | 28.33 | qfq | 27,606,194 | 794,021,780 | -0.55% |
| 2026-01-26 | 28.77 | 30.20 | 28.61 | 29.03 | 28.49 | qfq | 37,094,513 | 1,091,070,436 | 0.94% |
| 2026-01-23 | 29.10 | 29.38 | 28.50 | 28.76 | 28.23 | qfq | 33,579,976 | 966,541,773 | -1.10% |
| 2026-01-22 | 28.69 | 30.35 | 28.59 | 29.08 | 28.54 | qfq | 42,003,922 | 1,233,838,335 | 0.38% |
| 2026-01-21 | 28.27 | 29.42 | 27.88 | 28.97 | 28.43 | qfq | 41,983,923 | 1,204,761,392 | 0.28% |
| 2026-01-20 | 27.35 | 29.35 | 27.35 | 28.89 | 28.35 | qfq | 48,880,310 | 1,391,369,493 | 4.75% |
| 2026-01-19 | 26.90 | 27.92 | 26.90 | 27.58 | 27.07 | qfq | 28,682,580 | 788,488,421 | 2.72% |
| 2026-01-16 | 28.19 | 28.28 | 26.80 | 26.85 | 26.35 | qfq | 37,286,354 | 1,016,914,191 | -3.49% |
| 2026-01-15 | 26.52 | 29.92 | 26.26 | 27.82 | 27.30 | qfq | 55,031,459 | 1,549,156,923 | 4.90% |
| 2026-01-14 | 25.99 | 26.95 | 25.98 | 26.52 | 26.03 | qfq | 38,761,922 | 1,025,784,977 | 2.12% |
| 2026-01-13 | 25.68 | 27.39 | 25.60 | 25.97 | 25.49 | qfq | 43,922,538 | 1,162,865,593 | 1.09% |
| 2026-01-12 | 25.56 | 25.94 | 25.21 | 25.69 | 25.21 | qfq | 34,596,107 | 886,468,619 | 1.34% |
| 2026-01-09 | 25.82 | 26.06 | 25.27 | 25.35 | 24.88 | qfq | 43,519,615 | 1,112,260,515 | -2.87% |
| 2026-01-08 | 25.50 | 28.28 | 25.06 | 26.10 | 25.62 | qfq | 76,108,826 | 2,026,368,746 | 10.17% |
| 2026-01-07 | 23.68 | 24.09 | 23.41 | 23.69 | 23.25 | qfq | 18,243,260 | 431,336,761 | -0.92% |
| 2026-01-06 | 22.98 | 24.09 | 22.93 | 23.91 | 23.47 | qfq | 25,298,113 | 598,805,420 | 4.23% |
| 2026-01-05 | 22.55 | 23.12 | 22.55 | 22.94 | 22.51 | qfq | 15,132,078 | 345,736,993 | 2.46% |
| 2025-12-31 | 22.77 | 22.85 | 22.31 | 22.39 | 21.97 | qfq | 10,407,671 | 233,767,994 | -1.93% |
| 2025-12-30 | 22.47 | 23.10 | 22.23 | 22.83 | 22.41 | qfq | 12,202,874 | 277,651,064 | 1.02% |
| 2025-12-29 | 23.00 | 23.05 | 22.46 | 22.60 | 22.18 | qfq | 11,398,880 | 258,320,902 | -1.65% |
| 2025-12-26 | 22.62 | 23.25 | 22.51 | 22.98 | 22.55 | qfq | 19,805,041 | 453,963,153 | 1.59% |
| 2025-12-25 | 22.27 | 22.72 | 21.96 | 22.62 | 22.20 | qfq | 14,733,314 | 330,606,584 | 1.34% |
| 2025-12-24 | 22.58 | 22.58 | 22.27 | 22.32 | 21.91 | qfq | 13,389,969 | 299,500,005 | -1.15% |
| 2025-12-23 | 22.10 | 22.98 | 22.01 | 22.58 | 22.16 | qfq | 16,170,600 | 364,854,214 | 2.03% |
| 2025-12-22 | 22.20 | 22.66 | 22.10 | 22.13 | 21.72 | qfq | 10,515,585 | 233,914,688 | -0.18% |
| 2025-12-19 | 21.68 | 22.24 | 21.53 | 22.17 | 21.76 | qfq | 11,452,204 | 251,373,389 | 2.31% |
| 2025-12-18 | 21.48 | 22.27 | 21.37 | 21.67 | 21.27 | qfq | 13,710,800 | 299,947,796 | -0.41% |
| 2025-12-17 | 20.84 | 21.77 | 20.76 | 21.76 | 21.36 | qfq | 15,336,090 | 326,981,328 | 4.62% |
| 2025-12-16 | 21.51 | 21.52 | 20.71 | 20.80 | 20.41 | qfq | 12,890,654 | 270,047,473 | -3.61% |
| 2025-12-15 | 21.40 | 21.83 | 21.36 | 21.58 | 21.18 | qfq | 9,251,833 | 199,807,195 | -0.19% |
| 2025-12-12 | 21.73 | 21.93 | 21.41 | 21.62 | 21.22 | qfq | 12,052,248 | 261,194,040 | -0.37% |
| 2025-12-11 | 22.20 | 22.56 | 21.67 | 21.70 | 21.30 | qfq | 12,619,828 | 278,468,962 | -1.90% |
| 2025-12-10 | 22.24 | 22.45 | 22.02 | 22.12 | 21.71 | qfq | 11,975,193 | 265,947,343 | -0.81% |
| 2025-12-09 | 22.21 | 22.89 | 21.93 | 22.30 | 21.89 | qfq | 14,990,261 | 335,243,426 | -0.49% |
| 2025-12-08 | 22.70 | 22.75 | 22.15 | 22.41 | 21.99 | qfq | 12,691,703 | 283,591,283 | -1.28% |
| 2025-12-05 | 22.47 | 22.91 | 22.21 | 22.70 | 22.28 | qfq | 11,065,758 | 250,399,147 | 1.02% |
| 2025-12-04 | 22.79 | 23.26 | 22.42 | 22.47 | 22.05 | qfq | 11,355,475 | 257,089,709 | -2.26% |
| 2025-12-03 | 23.39 | 23.84 | 22.88 | 22.99 | 22.56 | qfq | 15,783,804 | 367,291,955 | -0.99% |
| 2025-12-02 | 23.33 | 23.44 | 22.93 | 23.22 | 22.79 | qfq | 13,590,715 | 315,173,166 | -0.94% |
| 2025-12-01 | 24.33 | 24.49 | 23.32 | 23.44 | 23.00 | qfq | 25,559,760 | 605,973,954 | -2.29% |
| 2025-11-28 | 22.26 | 25.39 | 22.25 | 23.99 | 23.54 | qfq | 47,411,582 | 1,145,676,516 | 8.50% |
| 2025-11-27 | 21.22 | 22.56 | 21.11 | 22.11 | 21.70 | qfq | 24,110,555 | 532,963,899 | 4.19% |
| 2025-11-26 | 21.55 | 21.86 | 21.17 | 21.22 | 20.83 | qfq | 13,573,853 | 291,284,189 | -1.53% |
| 2025-11-25 | 21.27 | 21.78 | 20.96 | 21.55 | 21.15 | qfq | 14,424,659 | 308,070,595 | 2.38% |
| 2025-11-24 | 21.92 | 21.98 | 20.62 | 21.05 | 20.66 | qfq | 18,029,723 | 381,233,770 | -2.41% |
| 2025-11-21 | 23.21 | 23.45 | 21.53 | 21.57 | 21.17 | qfq | 24,663,373 | 545,236,252 | -8.33% |
| 2025-11-20 | 22.98 | 24.46 | 22.90 | 23.53 | 23.09 | qfq | 27,972,324 | 666,327,820 | 2.39% |
| 2025-11-19 | 23.38 | 23.82 | 22.79 | 22.98 | 22.55 | qfq | 14,079,690 | 326,130,666 | -2.05% |
| 2025-11-18 | 24.20 | 24.58 | 23.15 | 23.46 | 23.02 | qfq | 21,115,487 | 498,563,713 | -3.97% |
| 2025-11-17 | 24.61 | 25.33 | 24.22 | 24.43 | 23.98 | qfq | 19,240,920 | 472,582,484 | -1.17% |
| 2025-11-14 | 25.00 | 25.41 | 24.65 | 24.72 | 24.26 | qfq | 22,798,101 | 567,397,630 | -2.72% |
| 2025-11-13 | 24.51 | 25.85 | 24.51 | 25.41 | 24.94 | qfq | 35,940,469 | 910,295,616 | 3.29% |
| 2025-11-12 | 25.00 | 25.18 | 24.00 | 24.60 | 24.14 | qfq | 31,019,315 | 758,976,955 | -2.96% |
| 2025-11-11 | 24.49 | 25.82 | 24.41 | 25.35 | 24.88 | qfq | 45,634,095 | 1,146,766,644 | 2.84% |
| 2025-11-10 | 24.45 | 25.92 | 24.06 | 24.65 | 24.19 | qfq | 51,459,908 | 1,284,496,315 | 1.78% |
| 2025-11-07 | 23.72 | 24.91 | 23.60 | 24.22 | 23.77 | qfq | 53,415,949 | 1,298,967,832 | 1.30% |
| 2025-11-06 | 22.27 | 24.60 | 22.27 | 23.91 | 23.47 | qfq | 58,522,193 | 1,389,942,743 | 6.03% |
| 2025-11-05 | 21.07 | 22.75 | 20.85 | 22.55 | 22.13 | qfq | 36,736,664 | 810,233,043 | 6.82% |
| 2025-11-04 | 21.55 | 21.73 | 20.95 | 21.11 | 20.72 | qfq | 10,962,427 | 232,936,517 | -2.63% |
| 2025-11-03 | 21.73 | 21.96 | 21.33 | 21.68 | 21.28 | qfq | 11,966,322 | 257,802,939 | -0.46% |
| 2025-10-31 | 21.50 | 22.14 | 21.46 | 21.78 | 21.38 | qfq | 18,287,747 | 400,006,141 | 1.26% |
| 2025-10-30 | 21.63 | 21.82 | 21.21 | 21.51 | 21.11 | qfq | 13,862,822 | 298,352,885 | -1.01% |
| 2025-10-29 | 21.33 | 21.84 | 21.27 | 21.73 | 21.33 | qfq | 16,924,664 | 365,260,769 | 1.73% |
| 2025-10-28 | 21.20 | 21.58 | 21.08 | 21.36 | 20.96 | qfq | 12,382,296 | 264,474,030 | 0.52% |
| 2025-10-27 | 20.81 | 21.53 | 20.81 | 21.25 | 20.86 | qfq | 16,872,123 | 357,919,747 | 2.36% |
| 2025-10-24 | 21.09 | 21.29 | 20.65 | 20.76 | 20.37 | qfq | 14,041,490 | 293,010,242 | -1.61% |
| 2025-10-23 | 20.98 | 21.19 | 20.45 | 21.10 | 20.71 | qfq | 14,160,631 | 295,215,732 | 0.72% |
| 2025-10-22 | 21.48 | 21.48 | 20.82 | 20.95 | 20.56 | qfq | 16,572,679 | 348,827,847 | -2.74% |
| 2025-10-21 | 21.44 | 21.66 | 21.01 | 21.54 | 21.14 | qfq | 27,342,049 | 586,066,870 | -2.75% |
| 2025-10-20 | 21.65 | 22.45 | 21.44 | 22.15 | 21.74 | qfq | 28,852,800 | 632,410,609 | 3.31% |
| 2025-10-17 | 21.75 | 22.35 | 21.39 | 21.44 | 21.04 | qfq | 14,694,835 | 319,359,018 | -1.88% |
| 2025-10-16 | 22.02 | 22.16 | 21.73 | 21.85 | 21.44 | qfq | 23,557,035 | 516,050,689 | -2.15% |
| 2025-10-15 | 21.64 | 23.40 | 21.55 | 22.33 | 21.92 | qfq | 36,915,810 | 834,600,560 | 3.24% |
| 2025-10-14 | 21.88 | 22.35 | 21.54 | 21.63 | 21.23 | qfq | 28,999,355 | 637,752,186 | -1.14% |
| 2025-10-13 | 21.35 | 22.00 | 21.00 | 21.88 | 21.47 | qfq | 33,323,023 | 720,313,484 | 1.77% |
| 2025-10-10 | 21.47 | 21.77 | 21.31 | 21.50 | 21.10 | qfq | 17,337,224 | 373,234,403 | -0.42% |
| 2025-10-09 | 21.11 | 21.65 | 20.91 | 21.59 | 21.19 | qfq | 21,192,667 | 451,796,831 | 2.18% |
| 2025-09-30 | 20.40 | 21.23 | 20.30 | 21.13 | 20.74 | qfq | 23,843,209 | 496,492,902 | 3.02% |
| 2025-09-29 | 19.98 | 20.56 | 19.86 | 20.51 | 20.13 | qfq | 17,265,846 | 348,960,462 | 1.99% |
| 2025-09-26 | 19.55 | 20.21 | 19.43 | 20.11 | 19.74 | qfq | 18,593,775 | 372,079,984 | 2.92% |
| 2025-09-25 | 19.46 | 20.21 | 19.36 | 19.54 | 19.18 | qfq | 14,377,098 | 285,037,276 | 0.41% |
| 2025-09-24 | 19.06 | 19.51 | 19.06 | 19.46 | 19.10 | qfq | 6,987,087 | 135,139,193 | 1.57% |
| 2025-09-23 | 19.36 | 19.40 | 18.74 | 19.16 | 18.80 | qfq | 8,702,653 | 165,451,031 | -1.03% |
| 2025-09-22 | 19.64 | 19.64 | 19.17 | 19.36 | 19.00 | qfq | 6,134,950 | 118,516,554 | -0.92% |
| 2025-09-19 | 19.62 | 19.76 | 19.40 | 19.54 | 19.18 | qfq | 6,672,417 | 130,679,625 | -0.36% |
| 2025-09-18 | 19.89 | 20.01 | 19.52 | 19.61 | 19.25 | qfq | 12,163,768 | 239,934,607 | -1.31% |
| 2025-09-17 | 20.00 | 20.04 | 19.82 | 19.87 | 19.50 | qfq | 7,491,150 | 149,217,769 | -0.65% |
| 2025-09-16 | 20.17 | 20.30 | 19.66 | 20.00 | 19.63 | qfq | 9,087,208 | 180,859,201 | -0.89% |
| 2025-09-15 | 20.35 | 20.48 | 20.12 | 20.18 | 19.81 | qfq | 7,137,545 | 144,537,381 | -0.84% |
| 2025-09-12 | 20.50 | 20.71 | 20.22 | 20.35 | 19.97 | qfq | 10,140,330 | 206,830,341 | -0.73% |
| 2025-09-11 | 20.27 | 20.50 | 20.10 | 20.50 | 20.12 | qfq | 8,165,068 | 165,793,323 | 0.94% |
| 2025-09-10 | 20.53 | 20.63 | 20.06 | 20.31 | 19.93 | qfq | 9,430,160 | 191,339,981 | -1.02% |
| 2025-09-09 | 20.57 | 21.08 | 20.41 | 20.52 | 20.14 | qfq | 13,791,195 | 285,884,734 | -0.53% |
| 2025-09-08 | 20.01 | 20.67 | 19.88 | 20.63 | 20.25 | qfq | 12,087,683 | 246,868,263 | 3.00% |
| 2025-09-05 | 19.74 | 20.08 | 19.61 | 20.03 | 19.66 | qfq | 9,075,391 | 181,208,835 | 1.78% |
| 2025-09-04 | 19.70 | 19.96 | 19.32 | 19.68 | 19.31 | qfq | 9,265,913 | 182,561,741 | 0.00% |
| 2025-09-03 | 20.44 | 20.44 | 19.58 | 19.68 | 19.31 | qfq | 9,208,117 | 183,673,482 | -2.86% |
| 2025-09-02 | 20.95 | 20.97 | 20.10 | 20.26 | 19.88 | qfq | 11,680,622 | 238,144,104 | -3.29% |
| 2025-09-01 | 20.59 | 21.09 | 20.49 | 20.95 | 20.56 | qfq | 13,222,708 | 276,263,385 | 1.75% |
| 2025-08-29 | 20.64 | 20.87 | 20.41 | 20.59 | 20.21 | qfq | 11,267,315 | 232,663,473 | -0.29% |
| 2025-08-28 | 20.68 | 20.98 | 19.99 | 20.65 | 20.27 | qfq | 16,947,946 | 346,831,619 | -0.15% |
| 2025-08-27 | 21.41 | 21.46 | 20.63 | 20.68 | 20.30 | qfq | 19,490,493 | 412,063,234 | -3.32% |
| 2025-08-26 | 21.49 | 21.98 | 21.26 | 21.39 | 20.99 | qfq | 22,526,271 | 486,445,311 | -0.51% |
| 2025-08-25 | 21.57 | 21.77 | 21.34 | 21.50 | 21.10 | qfq | 16,471,031 | 354,768,306 | 0.75% |
| 2025-08-22 | 21.60 | 21.73 | 21.16 | 21.34 | 20.94 | qfq | 19,153,103 | 409,171,536 | -1.79% |
| 2025-08-21 | 21.85 | 22.42 | 21.60 | 21.73 | 21.33 | qfq | 20,951,352 | 459,628,914 | -0.55% |
| 2025-08-20 | 21.58 | 22.03 | 21.43 | 21.85 | 21.44 | qfq | 12,581,065 | 273,973,571 | 0.83% |
| 2025-08-19 | 22.22 | 22.39 | 21.65 | 21.67 | 21.27 | qfq | 18,024,084 | 394,771,663 | -1.90% |
| 2025-08-18 | 22.08 | 22.33 | 21.90 | 22.09 | 21.68 | qfq | 20,019,364 | 441,639,943 | 0.05% |
| 2025-08-15 | 22.00 | 22.40 | 21.70 | 22.08 | 21.67 | qfq | 27,722,067 | 608,683,108 | -1.74% |
| 2025-08-14 | 21.67 | 22.48 | 21.16 | 22.47 | 22.05 | qfq | 30,830,733 | 671,469,668 | 4.76% |
| 2025-08-13 | 21.82 | 21.96 | 21.38 | 21.45 | 21.05 | qfq | 15,023,737 | 323,052,296 | -1.29% |
| 2025-08-12 | 21.92 | 22.07 | 21.65 | 21.73 | 21.33 | qfq | 14,821,884 | 322,986,730 | -1.36% |
| 2025-08-11 | 21.69 | 22.04 | 21.44 | 22.03 | 21.62 | qfq | 20,793,172 | 453,243,969 | 2.85% |
| 2025-08-08 | 21.36 | 21.63 | 21.30 | 21.42 | 21.02 | qfq | 13,566,962 | 291,238,774 | 0.05% |
| 2025-08-07 | 21.65 | 21.65 | 21.15 | 21.41 | 21.01 | qfq | 18,836,126 | 402,235,817 | -1.11% |
| 2025-08-06 | 21.90 | 22.04 | 21.50 | 21.65 | 21.25 | qfq | 18,951,669 | 410,215,559 | -0.32% |
| 2025-08-05 | 22.29 | 22.30 | 21.50 | 21.72 | 21.32 | qfq | 24,647,657 | 536,421,314 | -0.73% |
| 2025-08-04 | 21.21 | 22.06 | 21.17 | 21.88 | 21.47 | qfq | 29,042,196 | 629,261,435 | 1.30% |
| 2025-08-01 | 21.07 | 22.66 | 20.90 | 21.60 | 21.20 | qfq | 44,154,412 | 971,665,418 | 3.90% |
| 2025-07-31 | 20.53 | 21.07 | 20.35 | 20.79 | 20.40 | qfq | 24,486,652 | 509,103,950 | 0.10% |
| 2025-07-30 | 20.70 | 21.09 | 20.48 | 20.77 | 20.38 | qfq | 28,413,048 | 591,873,705 | 0.29% |
| 2025-07-29 | 20.12 | 20.84 | 19.65 | 20.71 | 20.33 | qfq | 33,962,554 | 689,564,285 | 3.34% |
| 2025-07-28 | 19.70 | 20.05 | 19.53 | 20.04 | 19.67 | qfq | 14,087,944 | 279,547,304 | 1.78% |
| 2025-07-25 | 19.93 | 20.45 | 19.67 | 19.69 | 19.32 | qfq | 19,038,657 | 380,707,512 | -1.45% |
| 2025-07-24 | 19.75 | 20.08 | 19.57 | 19.98 | 19.61 | qfq | 20,906,728 | 413,974,931 | 0.91% |
| 2025-07-23 | 20.41 | 20.84 | 19.79 | 19.80 | 19.43 | qfq | 28,166,939 | 571,271,776 | -2.61% |
| 2025-07-22 | 19.90 | 20.36 | 19.70 | 20.33 | 19.95 | qfq | 25,817,121 | 516,369,738 | 1.80% |
| 2025-07-21 | 19.89 | 20.07 | 19.75 | 19.97 | 19.60 | qfq | 20,700,640 | 412,033,770 | 0.20% |
| 2025-07-18 | 19.58 | 20.10 | 19.47 | 19.93 | 19.56 | qfq | 28,832,620 | 571,861,661 | 2.00% |
| 2025-07-17 | 19.46 | 19.58 | 19.34 | 19.54 | 19.18 | qfq | 12,962,306 | 252,196,145 | 0.41% |
| 2025-07-16 | 19.44 | 19.70 | 19.38 | 19.46 | 19.10 | qfq | 13,638,720 | 265,766,222 | 0.05% |
| 2025-07-15 | 19.82 | 20.05 | 19.40 | 19.45 | 19.09 | qfq | 20,513,200 | 403,163,941 | -2.31% |
| 2025-07-14 | 19.81 | 20.00 | 19.67 | 19.91 | 19.54 | qfq | 18,998,953 | 376,585,598 | -0.35% |
| 2025-07-11 | 19.89 | 20.14 | 19.71 | 19.98 | 19.61 | qfq | 28,475,505 | 566,990,265 | 0.15% |
| 2025-07-10 | 19.99 | 20.07 | 19.57 | 19.95 | 19.58 | qfq | 36,303,487 | 718,809,458 | 0.50% |
| 2025-07-09 | 20.31 | 20.66 | 19.68 | 19.85 | 19.48 | qfq | 57,920,365 | 1,161,881,299 | -3.73% |
| 2025-07-08 | 20.02 | 21.83 | 20.02 | 20.62 | 20.24 | qfq | 86,899,542 | 1,826,704,236 | 13.36% |
| 2025-07-07 | 18.03 | 18.23 | 18.00 | 18.19 | 17.85 | qfq | 6,664,730 | 120,911,174 | 0.78% |
| 2025-07-04 | 18.46 | 18.50 | 18.04 | 18.05 | 17.71 | qfq | 14,286,995 | 259,791,126 | -2.59% |
| 2025-07-03 | 18.46 | 18.62 | 18.32 | 18.53 | 18.19 | qfq | 9,547,980 | 176,317,538 | 0.38% |
| 2025-07-02 | 18.94 | 18.95 | 18.31 | 18.46 | 18.12 | qfq | 17,502,712 | 324,803,681 | -3.00% |
| 2025-07-01 | 18.73 | 19.24 | 18.73 | 19.03 | 18.68 | qfq | 24,787,570 | 471,148,552 | 1.76% |
| 2025-06-30 | 18.69 | 18.70 | 18.45 | 18.70 | 18.35 | qfq | 14,430,600 | 268,196,523 | 0.00% |
| 2025-06-27 | 18.55 | 18.86 | 18.55 | 18.70 | 18.35 | qfq | 17,897,400 | 334,663,258 | 0.27% |
| 2025-06-26 | 18.90 | 18.94 | 18.39 | 18.65 | 18.30 | qfq | 20,673,848 | 384,486,876 | -1.69% |
| 2025-06-25 | 19.03 | 19.10 | 18.70 | 18.97 | 18.62 | qfq | 24,696,647 | 465,864,907 | -0.89% |
| 2025-06-24 | 18.60 | 19.25 | 18.39 | 19.14 | 18.78 | qfq | 32,339,634 | 610,497,121 | 2.35% |
| 2025-06-23 | 18.46 | 18.83 | 18.35 | 18.70 | 18.35 | qfq | 25,469,051 | 473,540,059 | 0.70% |
| 2025-06-20 | 17.95 | 18.87 | 17.83 | 18.57 | 18.23 | qfq | 30,170,918 | 559,781,564 | 3.28% |
| 2025-06-19 | 18.18 | 18.60 | 17.85 | 17.98 | 17.65 | qfq | 25,906,435 | 474,291,119 | -1.80% |
| 2025-06-18 | 18.10 | 18.53 | 18.01 | 18.31 | 17.97 | qfq | 19,783,125 | 360,553,750 | 0.33% |
| 2025-06-17 | 17.61 | 18.80 | 17.60 | 18.25 | 17.91 | qfq | 25,924,868 | 473,146,066 | 3.34% |
| 2025-06-16 | 17.44 | 18.16 | 17.40 | 17.66 | 17.33 | qfq | 14,823,581 | 262,795,609 | 2.20% |
| 2025-06-13 | 17.66 | 17.83 | 17.24 | 17.28 | 16.96 | qfq | 14,294,081 | 249,834,157 | -3.08% |
| 2025-06-12 | 17.74 | 17.92 | 17.49 | 17.83 | 17.50 | qfq | 15,043,446 | 266,295,640 | 0.45% |
| 2025-06-11 | 17.82 | 18.07 | 17.65 | 17.75 | 17.42 | qfq | 16,095,240 | 286,887,911 | -1.00% |
| 2025-06-10 | 18.14 | 18.72 | 17.73 | 17.93 | 17.60 | qfq | 25,417,955 | 464,845,239 | -1.54% |
| 2025-06-09 | 18.11 | 18.28 | 17.98 | 18.21 | 17.87 | qfq | 16,651,100 | 301,618,739 | 0.11% |
| 2025-06-06 | 17.77 | 18.33 | 17.63 | 18.19 | 17.85 | qfq | 21,674,800 | 392,096,940 | 2.48% |
| 2025-06-05 | 17.72 | 17.98 | 17.60 | 17.75 | 17.42 | qfq | 15,999,820 | 284,042,143 | -0.28% |
| 2025-06-04 | 17.26 | 17.82 | 17.13 | 17.80 | 17.47 | qfq | 19,801,728 | 348,092,585 | 2.65% |
| 2025-06-03 | 17.18 | 17.54 | 17.05 | 17.34 | 17.02 | qfq | 11,071,585 | 191,692,596 | 0.46% |
| 2025-05-30 | 17.26 | 17.63 | 17.09 | 17.26 | 16.94 | qfq | 12,990,960 | 225,562,896 | -0.46% |
| 2025-05-29 | 17.31 | 17.52 | 17.02 | 17.34 | 17.02 | qfq | 14,386,745 | 248,918,754 | -1.76% |
| 2025-05-28 | 18.02 | 18.22 | 17.52 | 17.65 | 17.03 | qfq | 18,062,950 | 321,183,523 | -3.02% |
| 2025-05-27 | 17.73 | 18.30 | 17.51 | 18.20 | 17.56 | qfq | 21,107,835 | 378,529,029 | 1.68% |
| 2025-05-26 | 17.71 | 17.91 | 17.45 | 17.90 | 17.27 | qfq | 15,815,758 | 279,702,013 | 1.47% |
| 2025-05-23 | 18.00 | 18.38 | 17.58 | 17.64 | 17.02 | qfq | 23,594,145 | 423,500,812 | -2.11% |
| 2025-05-22 | 18.92 | 19.11 | 17.94 | 18.02 | 17.38 | qfq | 34,629,612 | 635,169,996 | -6.63% |
| 2025-05-21 | 18.80 | 19.99 | 18.71 | 19.30 | 18.62 | qfq | 42,775,592 | 830,732,341 | 1.05% |
| 2025-05-20 | 19.21 | 20.28 | 18.95 | 19.10 | 18.43 | qfq | 41,786,680 | 810,625,866 | -2.45% |
| 2025-05-19 | 18.50 | 19.90 | 18.25 | 19.58 | 18.89 | qfq | 49,267,737 | 943,305,281 | 4.20% |
| 2025-05-16 | 18.11 | 18.96 | 17.53 | 18.79 | 18.13 | qfq | 42,185,846 | 768,963,809 | 3.53% |
| 2025-05-15 | 18.02 | 19.50 | 18.01 | 18.15 | 17.51 | qfq | 49,424,420 | 934,476,884 | 0.50% |
| 2025-05-14 | 17.86 | 18.57 | 17.73 | 18.06 | 17.42 | qfq | 30,591,037 | 554,944,396 | -0.71% |
| 2025-05-13 | 17.75 | 18.38 | 17.32 | 18.19 | 17.55 | qfq | 35,654,106 | 637,324,178 | 2.54% |
| 2025-05-12 | 17.64 | 17.84 | 17.54 | 17.74 | 17.11 | qfq | 20,715,836 | 366,117,158 | 0.45% |
| 2025-05-09 | 18.16 | 18.43 | 17.53 | 17.66 | 17.04 | qfq | 24,540,580 | 437,110,477 | -3.60% |
| 2025-05-08 | 18.29 | 18.46 | 17.99 | 18.32 | 17.67 | qfq | 37,296,907 | 680,182,926 | -2.55% |
| 2025-05-07 | 17.36 | 19.54 | 17.29 | 18.80 | 18.14 | qfq | 56,033,507 | 1,016,361,854 | 8.99% |
| 2025-05-06 | 16.99 | 17.25 | 16.90 | 17.25 | 16.64 | qfq | 24,446,904 | 417,572,624 | 2.56% |
| 2025-04-30 | 17.31 | 17.58 | 16.77 | 16.82 | 16.23 | qfq | 23,924,301 | 409,071,283 | -2.83% |
| 2025-04-29 | 16.89 | 17.83 | 16.89 | 17.31 | 16.70 | qfq | 24,584,306 | 428,581,115 | 0.93% |
| 2025-04-28 | 17.22 | 17.68 | 16.70 | 17.15 | 16.55 | qfq | 25,154,645 | 432,236,548 | -1.27% |
| 2025-04-25 | 16.88 | 17.54 | 16.63 | 17.37 | 16.76 | qfq | 29,495,230 | 507,704,034 | 2.90% |
| 2025-04-24 | 16.77 | 17.26 | 16.50 | 16.88 | 16.28 | qfq | 23,187,055 | 393,289,834 | 0.42% |
| 2025-04-23 | 17.00 | 17.04 | 16.65 | 16.81 | 16.22 | qfq | 21,939,433 | 368,980,675 | -2.15% |
| 2025-04-22 | 17.00 | 17.39 | 16.56 | 17.18 | 16.57 | qfq | 31,143,723 | 528,825,607 | 1.90% |
| 2025-04-21 | 16.68 | 17.21 | 16.68 | 16.86 | 16.27 | qfq | 27,930,649 | 471,130,708 | -0.53% |
| 2025-04-18 | 16.20 | 17.31 | 15.71 | 16.95 | 16.35 | qfq | 40,883,223 | 678,397,446 | 6.47% |
| 2025-04-17 | 15.50 | 16.07 | 15.35 | 15.92 | 15.36 | qfq | 19,415,710 | 308,807,360 | 2.05% |
| 2025-04-16 | 15.80 | 16.05 | 15.36 | 15.60 | 15.05 | qfq | 15,445,489 | 241,800,926 | -2.62% |
| 2025-04-15 | 15.86 | 16.27 | 15.77 | 16.02 | 15.46 | qfq | 22,218,550 | 355,844,857 | 1.01% |
| 2025-04-14 | 15.79 | 16.16 | 15.49 | 15.86 | 15.30 | qfq | 24,042,629 | 382,096,645 | 5.73% |
| 2025-04-11 | 15.08 | 15.45 | 14.96 | 15.00 | 14.47 | qfq | 17,033,054 | 258,224,877 | -2.02% |
| 2025-04-10 | 15.24 | 15.73 | 15.23 | 15.31 | 14.77 | qfq | 22,547,517 | 348,937,168 | 1.53% |
| 2025-04-09 | 14.90 | 15.26 | 14.10 | 15.08 | 14.55 | qfq | 26,349,495 | 389,267,417 | -1.37% |
| 2025-04-08 | 14.40 | 15.29 | 14.31 | 15.29 | 14.75 | qfq | 26,203,909 | 388,541,543 | 8.83% |
| 2025-04-07 | 15.00 | 15.49 | 13.26 | 14.05 | 13.55 | qfq | 29,146,364 | 421,498,593 | -12.62% |
| 2025-04-03 | 15.70 | 16.42 | 15.70 | 16.08 | 15.51 | qfq | 19,619,612 | 314,621,339 | 1.45% |
| 2025-04-02 | 15.88 | 16.21 | 15.77 | 15.85 | 15.29 | qfq | 14,003,406 | 223,630,806 | -0.19% |
| 2025-04-01 | 15.66 | 16.05 | 15.66 | 15.88 | 15.32 | qfq | 18,038,740 | 286,624,755 | 1.47% |
| 2025-03-31 | 16.40 | 16.48 | 15.28 | 15.65 | 15.10 | qfq | 29,006,791 | 455,347,447 | -5.27% |
| 2025-03-28 | 17.35 | 17.60 | 16.51 | 16.52 | 15.94 | qfq | 43,899,807 | 745,417,317 | -8.37% |
| 2025-03-27 | 17.56 | 18.83 | 17.55 | 18.03 | 17.39 | qfq | 58,428,975 | 1,060,310,549 | 2.74% |
| 2025-03-26 | 17.46 | 17.88 | 17.40 | 17.55 | 16.93 | qfq | 38,678,457 | 679,974,877 | -1.13% |
| 2025-03-25 | 17.02 | 18.27 | 16.92 | 17.75 | 17.12 | qfq | 57,433,572 | 1,011,642,298 | 2.90% |
| 2025-03-24 | 15.68 | 17.95 | 15.68 | 17.25 | 16.64 | qfq | 44,995,663 | 764,119,323 | 9.59% |
| 2025-03-21 | 16.25 | 16.45 | 15.74 | 15.74 | 15.19 | qfq | 11,951,251 | 191,245,212 | -4.08% |
| 2025-03-20 | 16.36 | 16.58 | 16.30 | 16.41 | 15.83 | qfq | 7,380,763 | 121,029,485 | 0.06% |
| 2025-03-19 | 16.50 | 16.65 | 16.24 | 16.40 | 15.82 | qfq | 9,286,248 | 152,612,807 | -0.97% |
| 2025-03-18 | 16.84 | 16.87 | 16.53 | 16.56 | 15.98 | qfq | 13,758,470 | 229,630,767 | -2.53% |
| 2025-03-17 | 16.70 | 17.17 | 16.45 | 16.99 | 16.39 | qfq | 20,103,025 | 338,301,277 | 1.55% |
| 2025-03-14 | 16.80 | 16.93 | 16.41 | 16.73 | 16.14 | qfq | 15,832,817 | 264,181,763 | -0.95% |
| 2025-03-13 | 17.00 | 17.25 | 16.60 | 16.89 | 16.29 | qfq | 22,959,286 | 389,803,074 | -2.48% |
| 2025-03-12 | 16.83 | 17.48 | 16.63 | 17.32 | 16.71 | qfq | 29,734,021 | 506,256,053 | 2.42% |
| 2025-03-11 | 16.12 | 16.97 | 16.00 | 16.91 | 16.31 | qfq | 24,711,916 | 410,113,806 | 3.17% |
| 2025-03-10 | 16.55 | 16.74 | 16.30 | 16.39 | 15.81 | qfq | 17,280,049 | 284,347,747 | -1.56% |
| 2025-03-07 | 15.85 | 16.67 | 15.78 | 16.65 | 16.06 | qfq | 25,057,692 | 409,512,428 | 4.39% |
| 2025-03-06 | 15.85 | 16.05 | 15.71 | 15.95 | 15.39 | qfq | 12,401,491 | 197,290,518 | 0.57% |
| 2025-03-05 | 16.22 | 16.34 | 15.60 | 15.86 | 15.30 | qfq | 15,574,417 | 246,431,489 | -2.82% |
| 2025-03-04 | 16.00 | 16.33 | 15.93 | 16.32 | 15.74 | qfq | 14,803,934 | 239,680,086 | 0.06% |
| 2025-03-03 | 15.98 | 16.68 | 15.98 | 16.31 | 15.74 | qfq | 27,893,427 | 457,583,156 | 2.19% |
| 2025-02-28 | 15.34 | 16.28 | 15.29 | 15.96 | 15.40 | qfq | 25,119,036 | 398,709,238 | 3.10% |
| 2025-02-27 | 15.58 | 15.59 | 15.21 | 15.48 | 14.93 | qfq | 10,126,115 | 156,122,276 | -0.58% |
| 2025-02-26 | 15.39 | 15.65 | 15.36 | 15.57 | 15.02 | qfq | 10,646,975 | 165,239,814 | 1.63% |
| 2025-02-25 | 15.45 | 15.63 | 15.29 | 15.32 | 14.78 | qfq | 14,129,950 | 217,582,546 | -3.47% |
| 2025-02-24 | 16.10 | 16.50 | 15.76 | 15.87 | 15.31 | qfq | 24,148,156 | 390,145,958 | 1.21% |
| 2025-02-21 | 15.68 | 15.73 | 15.45 | 15.68 | 15.13 | qfq | 13,039,930 | 203,077,879 | -0.51% |
| 2025-02-20 | 15.43 | 15.83 | 15.34 | 15.76 | 15.20 | qfq | 16,888,630 | 263,892,235 | 2.74% |
| 2025-02-19 | 15.15 | 15.54 | 15.14 | 15.34 | 14.80 | qfq | 10,126,245 | 155,020,505 | 3.23% |
| 2025-02-18 | 15.40 | 15.40 | 14.82 | 14.86 | 14.34 | qfq | 10,584,535 | 159,956,912 | -3.44% |
| 2025-02-17 | 15.34 | 15.48 | 15.16 | 15.39 | 14.85 | qfq | 10,602,050 | 162,411,409 | -0.32% |
| 2025-02-14 | 15.63 | 15.82 | 15.38 | 15.44 | 14.90 | qfq | 13,610,015 | 211,577,363 | -2.15% |
| 2025-02-13 | 15.43 | 15.84 | 15.33 | 15.78 | 15.22 | qfq | 17,587,668 | 275,701,036 | 2.07% |
| 2025-02-12 | 15.31 | 15.53 | 15.28 | 15.46 | 14.92 | qfq | 8,741,178 | 134,698,247 | 0.91% |
| 2025-02-11 | 15.40 | 15.48 | 15.15 | 15.32 | 14.78 | qfq | 8,229,155 | 125,814,669 | -0.52% |
| 2025-02-10 | 15.49 | 15.50 | 15.27 | 15.40 | 14.86 | qfq | 9,619,125 | 147,743,548 | -0.52% |
| 2025-02-07 | 15.41 | 15.62 | 15.24 | 15.48 | 14.93 | qfq | 13,205,455 | 204,263,349 | 0.00% |
| 2025-02-06 | 15.30 | 15.48 | 15.14 | 15.48 | 14.93 | qfq | 10,970,205 | 167,945,683 | 1.04% |
| 2025-02-05 | 15.21 | 15.45 | 14.91 | 15.32 | 14.78 | qfq | 10,245,600 | 155,846,589 | 0.99% |
| 2025-01-27 | 14.87 | 15.49 | 14.87 | 15.17 | 14.64 | qfq | 12,845,750 | 196,106,945 | 2.02% |
| 2025-01-24 | 14.82 | 15.01 | 14.75 | 14.87 | 14.35 | qfq | 8,796,883 | 130,776,564 | 0.00% |
| 2025-01-23 | 15.03 | 15.22 | 14.87 | 14.87 | 14.35 | qfq | 9,806,700 | 147,720,349 | -0.87% |
| 2025-01-22 | 15.04 | 15.26 | 14.88 | 15.00 | 14.47 | qfq | 8,266,175 | 124,717,776 | -0.99% |
| 2025-01-21 | 15.42 | 15.48 | 14.91 | 15.15 | 14.62 | qfq | 11,552,150 | 174,346,988 | -1.75% |
| 2025-01-20 | 15.48 | 15.80 | 15.22 | 15.42 | 14.88 | qfq | 18,344,725 | 282,708,154 | 0.00% |
| 2025-01-17 | 14.89 | 15.88 | 14.85 | 15.42 | 14.88 | qfq | 22,202,400 | 343,189,816 | 3.28% |
| 2025-01-16 | 14.81 | 15.36 | 14.72 | 14.93 | 14.40 | qfq | 15,667,839 | 235,423,350 | 0.88% |
| 2025-01-15 | 14.60 | 15.53 | 14.51 | 14.80 | 14.28 | qfq | 19,612,373 | 293,519,868 | 3.64% |
| 2025-01-14 | 13.69 | 14.30 | 13.69 | 14.28 | 13.78 | qfq | 7,235,902 | 101,881,530 | 4.46% |
| 2025-01-13 | 13.23 | 13.70 | 13.15 | 13.67 | 13.19 | qfq | 4,840,844 | 65,356,103 | 1.41% |
| 2025-01-10 | 13.92 | 14.05 | 13.48 | 13.48 | 13.00 | qfq | 5,673,944 | 78,011,908 | -3.65% |
| 2025-01-09 | 13.91 | 14.18 | 13.85 | 13.99 | 13.50 | qfq | 5,579,689 | 78,406,461 | 0.21% |
| 2025-01-08 | 13.94 | 14.10 | 13.55 | 13.96 | 13.47 | qfq | 6,012,800 | 83,406,432 | -0.71% |
| 2025-01-07 | 13.78 | 14.06 | 13.67 | 14.06 | 13.56 | qfq | 5,448,290 | 75,603,216 | 1.96% |
| 2025-01-06 | 13.71 | 13.98 | 13.23 | 13.79 | 13.30 | qfq | 6,517,643 | 89,197,419 | 0.80% |
| 2025-01-03 | 14.55 | 14.64 | 13.66 | 13.68 | 13.20 | qfq | 8,686,506 | 122,006,674 | -5.66% |
| 2025-01-02 | 14.49 | 14.98 | 14.28 | 14.50 | 13.99 | qfq | 9,290,451 | 135,854,262 | 0.69% |
| 2024-12-31 | 14.81 | 14.92 | 14.35 | 14.40 | 13.89 | qfq | 5,244,673 | 76,685,281 | -2.77% |
| 2024-12-30 | 15.24 | 15.24 | 14.73 | 14.81 | 14.29 | qfq | 5,687,550 | 84,768,344 | -1.46% |
| 2024-12-27 | 14.57 | 15.12 | 14.50 | 15.03 | 14.50 | qfq | 8,928,203 | 133,247,247 | 3.16% |
| 2024-12-26 | 14.39 | 14.72 | 14.38 | 14.57 | 14.06 | qfq | 5,182,078 | 75,613,635 | 1.32% |
| 2024-12-25 | 14.77 | 14.89 | 14.16 | 14.38 | 13.87 | qfq | 7,514,567 | 108,187,519 | -3.30% |
| 2024-12-24 | 14.73 | 14.95 | 14.60 | 14.87 | 14.35 | qfq | 5,209,753 | 77,109,978 | 0.95% |
| 2024-12-23 | 15.20 | 15.41 | 14.64 | 14.73 | 14.21 | qfq | 7,835,300 | 117,372,772 | -4.10% |
| 2024-12-20 | 15.23 | 15.52 | 15.13 | 15.36 | 14.82 | qfq | 7,648,062 | 117,669,825 | 0.79% |
| 2024-12-19 | 15.00 | 15.28 | 14.90 | 15.24 | 14.70 | qfq | 6,845,122 | 103,184,918 | 0.07% |
| 2024-12-18 | 15.29 | 15.38 | 15.04 | 15.23 | 14.69 | qfq | 7,198,853 | 109,653,854 | 0.33% |
| 2024-12-17 | 15.72 | 15.78 | 15.12 | 15.18 | 14.64 | qfq | 8,959,958 | 138,037,127 | -3.56% |
| 2024-12-16 | 15.87 | 15.97 | 15.58 | 15.74 | 15.19 | qfq | 8,224,395 | 129,661,696 | -0.88% |
| 2024-12-13 | 16.30 | 16.30 | 15.83 | 15.88 | 15.32 | qfq | 11,965,817 | 191,662,779 | -2.93% |
| 2024-12-12 | 16.40 | 16.51 | 16.16 | 16.36 | 15.78 | qfq | 11,595,800 | 189,293,596 | -0.18% |
| 2024-12-11 | 16.35 | 16.51 | 16.17 | 16.39 | 15.81 | qfq | 11,611,253 | 189,638,122 | 0.31% |
| 2024-12-10 | 16.79 | 16.88 | 16.31 | 16.34 | 15.76 | qfq | 15,650,400 | 259,867,385 | 0.37% |
| 2024-12-09 | 16.47 | 16.84 | 16.21 | 16.28 | 15.71 | qfq | 14,166,754 | 234,321,206 | -0.91% |
| 2024-12-06 | 16.45 | 16.73 | 16.16 | 16.43 | 15.85 | qfq | 12,723,400 | 208,857,873 | -0.36% |
| 2024-12-05 | 16.02 | 16.55 | 15.89 | 16.49 | 15.91 | qfq | 15,426,608 | 251,755,915 | 2.36% |
| 2024-12-04 | 16.89 | 16.98 | 16.02 | 16.11 | 15.54 | qfq | 21,475,230 | 353,248,474 | -4.56% |
| 2024-12-03 | 17.01 | 17.28 | 16.76 | 16.88 | 16.28 | qfq | 25,370,398 | 431,408,078 | -2.54% |
| 2024-12-02 | 16.71 | 17.95 | 16.64 | 17.32 | 16.71 | qfq | 35,757,975 | 615,706,006 | 3.10% |
| 2024-11-29 | 16.52 | 17.00 | 16.26 | 16.80 | 16.21 | qfq | 27,102,088 | 450,804,437 | 0.00% |
| 2024-11-28 | 16.30 | 17.32 | 16.13 | 16.80 | 16.21 | qfq | 33,798,963 | 565,810,960 | 2.07% |
| 2024-11-27 | 16.06 | 16.49 | 15.54 | 16.46 | 15.88 | qfq | 22,314,913 | 358,344,904 | 1.42% |
| 2024-11-26 | 16.61 | 17.08 | 16.05 | 16.23 | 15.66 | qfq | 31,943,608 | 528,521,561 | -2.99% |
| 2024-11-25 | 16.70 | 16.99 | 16.11 | 16.73 | 16.14 | qfq | 30,403,032 | 502,699,967 | -0.89% |
| 2024-11-22 | 17.75 | 18.06 | 16.87 | 16.88 | 16.28 | qfq | 44,459,052 | 768,240,000 | -6.69% |
| 2024-11-21 | 19.01 | 19.09 | 17.72 | 18.09 | 17.45 | qfq | 69,289,408 | 1,260,211,977 | -2.85% |
| 2024-11-20 | 15.48 | 18.62 | 15.45 | 18.62 | 17.96 | qfq | 48,676,910 | 865,504,402 | 19.97% |
| 2024-11-19 | 14.86 | 15.55 | 14.78 | 15.52 | 14.97 | qfq | 13,655,645 | 206,816,693 | 4.09% |
| 2024-11-18 | 15.44 | 15.86 | 14.77 | 14.91 | 14.38 | qfq | 18,345,696 | 278,265,092 | -4.05% |
| 2024-11-15 | 16.02 | 16.70 | 15.54 | 15.54 | 14.99 | qfq | 28,000,085 | 448,522,308 | -5.53% |
| 2024-11-14 | 16.77 | 17.75 | 16.34 | 16.45 | 15.87 | qfq | 38,554,162 | 658,278,323 | 0.06% |
| 2024-11-13 | 16.52 | 17.10 | 16.01 | 16.44 | 15.86 | qfq | 24,968,999 | 411,126,177 | -2.14% |
| 2024-11-12 | 16.31 | 17.40 | 16.21 | 16.80 | 16.21 | qfq | 39,711,164 | 666,982,638 | 3.38% |
| 2024-11-11 | 15.94 | 16.26 | 15.81 | 16.25 | 15.68 | qfq | 16,249,366 | 260,820,843 | 1.44% |
| 2024-11-08 | 16.69 | 16.69 | 15.90 | 16.02 | 15.46 | qfq | 23,533,770 | 381,341,602 | -2.79% |
| 2024-11-07 | 15.79 | 16.60 | 15.65 | 16.48 | 15.90 | qfq | 26,256,241 | 429,365,509 | 3.84% |
| 2024-11-06 | 16.03 | 16.32 | 15.80 | 15.87 | 15.31 | qfq | 23,641,952 | 379,672,501 | -1.73% |
| 2024-11-05 | 15.65 | 16.38 | 15.56 | 16.15 | 15.58 | qfq | 19,828,502 | 318,769,760 | 2.22% |
| 2024-11-04 | 15.45 | 15.84 | 15.15 | 15.80 | 15.24 | qfq | 14,994,995 | 233,738,136 | 2.60% |
| 2024-11-01 | 15.96 | 16.50 | 15.22 | 15.40 | 14.86 | qfq | 21,029,294 | 330,804,750 | -4.64% |
| 2024-10-31 | 16.27 | 16.54 | 15.96 | 16.15 | 15.58 | qfq | 26,772,713 | 434,519,175 | -1.64% |
| 2024-10-30 | 15.88 | 16.90 | 15.62 | 16.42 | 15.84 | qfq | 32,487,564 | 530,582,733 | 3.86% |
| 2024-10-29 | 16.77 | 16.96 | 15.80 | 15.81 | 15.25 | qfq | 29,764,292 | 484,762,019 | -5.67% |
| 2024-10-28 | 16.02 | 17.20 | 15.84 | 16.76 | 16.17 | qfq | 35,347,226 | 582,836,538 | 4.62% |
| 2024-10-25 | 15.20 | 16.69 | 15.20 | 16.02 | 15.46 | qfq | 36,956,053 | 591,185,856 | 4.16% |
| 2024-10-24 | 16.02 | 16.40 | 15.23 | 15.38 | 14.84 | qfq | 32,248,755 | 504,488,326 | -7.13% |
| 2024-10-23 | 15.07 | 17.49 | 14.88 | 16.56 | 15.98 | qfq | 46,006,730 | 732,467,020 | 9.89% |
| 2024-10-22 | 14.84 | 15.10 | 14.70 | 15.07 | 14.54 | qfq | 17,445,224 | 260,312,263 | 1.41% |
| 2024-10-21 | 14.61 | 15.09 | 14.60 | 14.86 | 14.34 | qfq | 19,200,664 | 284,931,702 | 1.71% |
| 2024-10-18 | 14.03 | 14.96 | 14.03 | 14.61 | 14.09 | qfq | 19,152,769 | 277,278,730 | 3.18% |
| 2024-10-17 | 14.65 | 14.66 | 14.10 | 14.16 | 13.66 | qfq | 16,511,490 | 237,609,797 | -2.88% |
| 2024-10-16 | 14.00 | 14.97 | 13.96 | 14.58 | 14.07 | qfq | 19,126,503 | 279,595,638 | 1.89% |
| 2024-10-15 | 14.42 | 15.29 | 14.23 | 14.31 | 13.81 | qfq | 22,044,888 | 322,679,089 | -0.76% |
| 2024-10-14 | 14.18 | 14.43 | 13.75 | 14.42 | 13.91 | qfq | 15,228,488 | 215,714,191 | 2.34% |
| 2024-10-11 | 14.75 | 14.81 | 13.90 | 14.09 | 13.59 | qfq | 18,904,570 | 270,435,348 | -6.19% |
| 2024-10-10 | 15.80 | 16.22 | 14.81 | 15.02 | 14.49 | qfq | 32,171,503 | 494,689,093 | -5.77% |
| 2024-10-09 | 15.85 | 17.82 | 15.23 | 15.94 | 15.38 | qfq | 46,682,963 | 773,823,122 | 0.69% |
| 2024-10-08 | 16.90 | 16.90 | 14.60 | 15.83 | 15.27 | qfq | 31,853,192 | 498,836,669 | 11.17% |
| 2024-09-30 | 12.88 | 14.41 | 12.80 | 14.24 | 13.74 | qfq | 27,312,257 | 371,661,732 | 15.77% |
| 2024-09-27 | 11.90 | 12.61 | 11.78 | 12.30 | 11.87 | qfq | 15,091,335 | 183,517,018 | 5.67% |
| 2024-09-26 | 11.38 | 11.65 | 11.30 | 11.64 | 11.23 | qfq | 7,958,091 | 91,368,535 | 2.56% |
| 2024-09-25 | 11.28 | 11.72 | 11.28 | 11.35 | 10.95 | qfq | 10,354,914 | 118,880,602 | 1.43% |
| 2024-09-24 | 10.69 | 11.19 | 10.69 | 11.19 | 10.80 | qfq | 8,683,160 | 95,377,546 | 4.87% |
| 2024-09-23 | 10.56 | 10.78 | 10.47 | 10.67 | 10.29 | qfq | 3,528,664 | 37,559,370 | 0.19% |
| 2024-09-20 | 10.88 | 10.89 | 10.56 | 10.65 | 10.27 | qfq | 4,127,814 | 43,976,334 | -1.39% |
| 2024-09-19 | 10.57 | 10.88 | 10.38 | 10.80 | 10.42 | qfq | 6,370,349 | 68,332,243 | 3.65% |
| 2024-09-18 | 10.78 | 10.80 | 10.28 | 10.42 | 10.05 | qfq | 5,353,350 | 56,024,631 | -2.71% |
| 2024-09-13 | 11.00 | 11.04 | 10.70 | 10.71 | 10.33 | qfq | 4,201,900 | 45,452,160 | -2.46% |
| 2024-09-12 | 11.19 | 11.31 | 10.96 | 10.98 | 10.59 | qfq | 5,186,796 | 57,671,480 | -1.88% |
| 2024-09-11 | 11.18 | 11.42 | 11.14 | 11.19 | 10.80 | qfq | 5,224,955 | 58,936,470 | -0.27% |
| 2024-09-10 | 11.33 | 11.39 | 11.01 | 11.22 | 10.82 | qfq | 5,841,207 | 65,290,040 | -0.71% |
| 2024-09-09 | 11.12 | 11.39 | 11.10 | 11.30 | 10.90 | qfq | 5,799,208 | 65,331,652 | 0.71% |
| 2024-09-06 | 11.44 | 11.60 | 11.21 | 11.22 | 10.82 | qfq | 7,801,132 | 89,149,388 | -1.92% |
| 2024-09-05 | 11.56 | 11.72 | 11.36 | 11.44 | 11.04 | qfq | 8,133,736 | 93,225,183 | -1.38% |
| 2024-09-04 | 11.70 | 11.80 | 11.51 | 11.60 | 11.19 | qfq | 10,920,800 | 127,236,757 | -1.61% |
| 2024-09-03 | 11.37 | 12.19 | 11.31 | 11.79 | 11.37 | qfq | 15,683,073 | 184,815,584 | 3.51% |
| 2024-09-02 | 11.52 | 11.82 | 11.38 | 11.39 | 10.99 | qfq | 11,430,587 | 132,977,079 | -0.96% |
| 2024-08-30 | 11.30 | 11.68 | 11.20 | 11.50 | 11.09 | qfq | 12,788,471 | 146,785,180 | 1.23% |
| 2024-08-29 | 11.11 | 11.45 | 11.08 | 11.36 | 10.96 | qfq | 14,822,231 | 166,835,960 | 0.00% |
| 2024-08-28 | 10.83 | 12.00 | 10.79 | 11.36 | 10.96 | qfq | 19,179,069 | 221,576,081 | 4.41% |
| 2024-08-27 | 11.08 | 11.08 | 10.84 | 10.88 | 10.50 | qfq | 4,524,845 | 49,385,163 | -1.54% |
| 2024-08-26 | 10.70 | 11.09 | 10.70 | 11.05 | 10.66 | qfq | 5,606,295 | 61,531,484 | 3.27% |
| 2024-08-23 | 10.91 | 11.06 | 10.68 | 10.70 | 10.32 | qfq | 5,042,457 | 54,530,701 | -1.65% |
| 2024-08-22 | 11.10 | 11.18 | 10.88 | 10.88 | 10.50 | qfq | 4,366,030 | 47,872,557 | -2.33% |
| 2024-08-21 | 11.07 | 11.23 | 10.92 | 11.14 | 10.75 | qfq | 4,232,840 | 47,134,091 | 0.63% |
| 2024-08-20 | 11.26 | 11.44 | 10.95 | 11.07 | 10.68 | qfq | 5,666,690 | 63,394,907 | -1.51% |
| 2024-08-19 | 11.25 | 11.45 | 11.22 | 11.24 | 10.84 | qfq | 4,587,800 | 51,888,884 | -0.79% |
| 2024-08-16 | 11.57 | 11.65 | 11.30 | 11.33 | 10.93 | qfq | 6,867,522 | 78,797,570 | -1.82% |
| 2024-08-15 | 11.44 | 11.65 | 11.36 | 11.54 | 11.13 | qfq | 5,478,094 | 63,141,289 | 0.35% |
| 2024-08-14 | 11.80 | 11.89 | 11.46 | 11.50 | 11.09 | qfq | 5,158,450 | 59,975,252 | -2.38% |
| 2024-08-13 | 11.57 | 11.79 | 11.41 | 11.78 | 11.36 | qfq | 4,974,600 | 57,994,343 | 1.90% |
| 2024-08-12 | 11.60 | 11.70 | 11.46 | 11.56 | 11.15 | qfq | 3,853,430 | 44,639,365 | -0.77% |
| 2024-08-09 | 11.80 | 11.98 | 11.65 | 11.65 | 11.24 | qfq | 5,689,100 | 67,263,459 | -1.60% |
| 2024-08-08 | 11.71 | 11.97 | 11.59 | 11.84 | 11.42 | qfq | 8,167,050 | 96,516,940 | 1.11% |
| 2024-08-07 | 11.68 | 11.84 | 11.52 | 11.71 | 11.30 | qfq | 5,752,350 | 67,302,312 | -0.09% |
| 2024-08-06 | 11.72 | 11.96 | 11.60 | 11.72 | 11.31 | qfq | 5,631,400 | 65,928,221 | 1.82% |
| 2024-08-05 | 11.87 | 12.08 | 11.50 | 11.51 | 11.10 | qfq | 7,518,300 | 88,726,058 | -3.52% |
| 2024-08-02 | 12.07 | 12.31 | 11.91 | 11.93 | 11.51 | qfq | 7,888,730 | 95,699,767 | -1.49% |
| 2024-08-01 | 11.94 | 12.34 | 11.94 | 12.11 | 11.68 | qfq | 8,017,935 | 97,291,794 | 0.67% |
| 2024-07-31 | 11.54 | 12.10 | 11.40 | 12.03 | 11.61 | qfq | 9,342,200 | 110,854,804 | 4.25% |
| 2024-07-30 | 11.36 | 11.69 | 11.33 | 11.54 | 11.13 | qfq | 5,843,652 | 67,415,206 | 0.70% |
| 2024-07-29 | 11.44 | 11.50 | 11.26 | 11.46 | 11.06 | qfq | 4,841,050 | 55,176,152 | 0.17% |
| 2024-07-26 | 11.23 | 11.55 | 11.23 | 11.44 | 11.04 | qfq | 6,109,800 | 69,688,360 | 1.87% |
| 2024-07-25 | 11.15 | 11.43 | 11.02 | 11.23 | 10.83 | qfq | 5,828,100 | 65,429,707 | 0.63% |
| 2024-07-24 | 11.60 | 11.69 | 11.10 | 11.16 | 10.77 | qfq | 10,059,404 | 113,753,871 | -4.70% |
| 2024-07-23 | 12.07 | 12.30 | 11.68 | 11.71 | 11.30 | qfq | 8,347,800 | 100,235,669 | -3.46% |
| 2024-07-22 | 12.11 | 12.24 | 11.96 | 12.13 | 11.70 | qfq | 6,160,145 | 74,383,018 | -0.57% |
| 2024-07-19 | 12.20 | 12.37 | 12.10 | 12.20 | 11.77 | qfq | 9,656,489 | 117,908,130 | -1.77% |
| 2024-07-18 | 12.68 | 12.79 | 12.30 | 12.42 | 11.98 | qfq | 10,994,925 | 137,353,593 | 0.73% |
| 2024-07-17 | 12.41 | 12.53 | 12.22 | 12.33 | 11.90 | qfq | 8,107,798 | 100,182,346 | -1.28% |
| 2024-07-16 | 12.72 | 12.80 | 12.36 | 12.49 | 12.05 | qfq | 12,178,381 | 152,433,922 | -3.40% |
| 2024-07-15 | 13.00 | 13.25 | 12.91 | 12.93 | 12.47 | qfq | 11,827,464 | 154,623,317 | 0.00% |
| 2024-07-12 | 13.18 | 13.25 | 12.89 | 12.93 | 12.47 | qfq | 10,729,000 | 139,335,127 | -2.12% |
| 2024-07-11 | 12.99 | 13.25 | 12.94 | 13.21 | 12.74 | qfq | 17,754,000 | 233,036,253 | 2.40% |
| 2024-07-10 | 12.50 | 13.23 | 12.45 | 12.90 | 12.45 | qfq | 19,683,736 | 253,819,795 | 1.57% |
| 2024-07-09 | 12.27 | 12.70 | 12.06 | 12.70 | 12.25 | qfq | 13,648,650 | 170,054,202 | 4.10% |
| 2024-07-08 | 12.62 | 12.78 | 12.00 | 12.20 | 11.77 | qfq | 9,108,446 | 111,994,458 | -1.93% |
| 2024-07-05 | 12.12 | 12.51 | 11.86 | 12.44 | 12.00 | qfq | 8,724,374 | 107,056,995 | 2.47% |
| 2024-07-04 | 12.74 | 12.74 | 12.10 | 12.14 | 11.71 | qfq | 9,586,764 | 118,483,172 | -4.33% |
| 2024-07-03 | 12.88 | 13.17 | 12.63 | 12.69 | 12.24 | qfq | 12,598,600 | 161,803,875 | -1.55% |
| 2024-07-02 | 13.02 | 13.19 | 12.80 | 12.89 | 12.44 | qfq | 15,273,580 | 197,992,429 | -2.27% |
| 2024-07-01 | 12.24 | 13.58 | 12.18 | 13.19 | 12.73 | qfq | 22,706,912 | 293,389,503 | 8.20% |
| 2024-06-28 | 12.20 | 12.41 | 12.03 | 12.19 | 11.76 | qfq | 5,107,750 | 62,749,088 | 0.58% |
| 2024-06-27 | 12.56 | 12.60 | 12.11 | 12.12 | 11.69 | qfq | 5,957,180 | 73,603,613 | -3.96% |
| 2024-06-26 | 12.31 | 12.64 | 12.03 | 12.62 | 12.18 | qfq | 7,210,900 | 89,381,996 | 2.52% |
| 2024-06-25 | 12.32 | 12.58 | 12.19 | 12.31 | 11.88 | qfq | 7,386,050 | 91,225,072 | 0.98% |
| 2024-06-24 | 12.86 | 12.95 | 12.13 | 12.19 | 11.76 | qfq | 9,633,045 | 118,736,797 | -4.24% |
| 2024-06-21 | 12.85 | 13.14 | 12.68 | 12.73 | 12.28 | qfq | 8,197,600 | 105,377,848 | -1.39% |
| 2024-06-20 | 13.29 | 13.56 | 12.84 | 12.91 | 12.45 | qfq | 12,814,409 | 168,520,079 | -3.87% |
| 2024-06-19 | 13.45 | 13.57 | 13.26 | 13.43 | 12.85 | qfq | 11,973,317 | 160,625,452 | 0.45% |
| 2024-06-18 | 12.90 | 13.65 | 12.88 | 13.37 | 12.79 | qfq | 15,266,833 | 202,935,739 | 4.21% |
| 2024-06-17 | 12.96 | 13.11 | 12.81 | 12.83 | 12.28 | qfq | 6,998,730 | 90,400,307 | -1.08% |
| 2024-06-14 | 13.19 | 13.21 | 12.88 | 12.97 | 12.41 | qfq | 8,499,100 | 110,355,554 | -1.14% |
| 2024-06-13 | 13.54 | 13.60 | 13.05 | 13.12 | 12.55 | qfq | 9,874,077 | 131,066,999 | -3.03% |
| 2024-06-12 | 13.15 | 13.61 | 13.12 | 13.53 | 12.95 | qfq | 10,973,400 | 147,781,799 | 2.27% |
| 2024-06-11 | 12.86 | 13.24 | 12.72 | 13.23 | 12.66 | qfq | 9,661,500 | 125,764,195 | 1.53% |
| 2024-06-07 | 12.92 | 13.15 | 12.84 | 13.03 | 12.47 | qfq | 11,103,700 | 144,592,945 | 2.12% |
| 2024-06-06 | 13.22 | 13.53 | 12.57 | 12.76 | 12.21 | qfq | 15,735,411 | 203,811,367 | -3.84% |
| 2024-06-05 | 13.85 | 13.85 | 13.21 | 13.27 | 12.70 | qfq | 13,838,315 | 185,476,139 | -4.74% |
| 2024-06-04 | 13.65 | 14.07 | 13.52 | 13.93 | 13.33 | qfq | 11,851,565 | 164,422,875 | 0.94% |
| 2024-06-03 | 13.93 | 14.09 | 13.59 | 13.80 | 13.20 | qfq | 14,570,991 | 200,596,901 | -2.27% |
| 2024-05-31 | 14.30 | 14.46 | 14.01 | 14.12 | 13.51 | qfq | 17,680,599 | 249,795,638 | -3.16% |
| 2024-05-30 | 14.10 | 15.16 | 14.00 | 14.58 | 13.95 | qfq | 26,446,622 | 389,834,413 | 3.40% |
| 2024-05-29 | 14.08 | 14.31 | 13.95 | 14.10 | 13.49 | qfq | 14,084,429 | 198,371,317 | -0.21% |
| 2024-05-28 | 15.01 | 15.15 | 14.04 | 14.13 | 13.52 | qfq | 22,458,739 | 324,017,729 | -6.24% |
| 2024-05-27 | 14.62 | 15.25 | 14.62 | 15.07 | 14.42 | qfq | 13,143,013 | 196,733,236 | 1.69% |
| 2024-05-24 | 14.93 | 15.37 | 14.69 | 14.82 | 14.18 | qfq | 18,235,645 | 274,382,929 | 0.00% |
| 2024-05-23 | 15.87 | 15.87 | 14.62 | 14.82 | 14.18 | qfq | 25,037,534 | 378,618,041 | -7.49% |
| 2024-05-22 | 16.42 | 16.62 | 15.90 | 16.02 | 15.33 | qfq | 23,081,568 | 372,721,989 | -4.07% |
| 2024-05-21 | 17.01 | 17.44 | 16.48 | 16.70 | 15.98 | qfq | 30,781,168 | 520,675,350 | -1.53% |
| 2024-05-20 | 16.09 | 16.96 | 16.09 | 16.96 | 16.23 | qfq | 36,829,395 | 611,873,602 | 3.54% |
| 2024-05-17 | 15.99 | 16.66 | 15.52 | 16.38 | 15.67 | qfq | 34,355,665 | 554,744,753 | 0.61% |
| 2024-05-16 | 16.15 | 16.90 | 16.10 | 16.28 | 15.58 | qfq | 39,958,298 | 658,902,758 | 2.26% |
| 2024-05-15 | 15.19 | 16.20 | 15.12 | 15.92 | 15.23 | qfq | 35,133,487 | 553,266,327 | 4.39% |
| 2024-05-14 | 15.81 | 16.11 | 15.06 | 15.25 | 14.59 | qfq | 28,845,488 | 444,584,172 | -2.87% |
| 2024-05-13 | 15.97 | 16.26 | 15.33 | 15.70 | 15.02 | qfq | 28,920,174 | 453,973,548 | -3.62% |
| 2024-05-10 | 17.08 | 17.93 | 16.10 | 16.29 | 15.59 | qfq | 42,909,195 | 725,059,790 | -6.49% |
| 2024-05-09 | 17.17 | 18.37 | 16.88 | 17.42 | 16.67 | qfq | 46,470,939 | 819,403,813 | 1.75% |
| 2024-05-08 | 17.06 | 17.91 | 17.02 | 17.12 | 16.38 | qfq | 45,131,381 | 787,165,744 | -4.94% |
| 2024-05-07 | 16.32 | 18.99 | 16.18 | 18.01 | 17.23 | qfq | 63,799,404 | 1,086,394,601 | 8.04% |
| 2024-05-06 | 15.22 | 17.48 | 14.78 | 16.67 | 15.95 | qfq | 56,709,062 | 915,780,213 | 9.31% |
| 2024-04-30 | 14.90 | 15.87 | 14.62 | 15.25 | 14.59 | qfq | 45,417,420 | 696,258,010 | 1.33% |
| 2024-04-29 | 14.30 | 15.38 | 14.25 | 15.05 | 14.40 | qfq | 43,624,216 | 645,988,261 | 2.31% |
| 2024-04-26 | 14.01 | 15.88 | 13.88 | 14.71 | 14.08 | qfq | 53,877,502 | 788,664,110 | 0.62% |
| 2024-04-25 | 13.56 | 14.79 | 13.40 | 14.62 | 13.99 | qfq | 47,207,667 | 673,771,363 | 7.90% |
| 2024-04-24 | 13.70 | 13.97 | 13.14 | 13.55 | 12.97 | qfq | 31,547,274 | 427,804,093 | -2.66% |
| 2024-04-23 | 13.65 | 14.39 | 13.65 | 13.92 | 13.32 | qfq | 33,086,419 | 460,449,125 | -2.66% |
| 2024-04-22 | 13.62 | 15.31 | 13.45 | 14.30 | 13.68 | qfq | 63,027,500 | 906,179,743 | 1.85% |
| 2024-04-19 | 11.57 | 14.04 | 11.57 | 14.04 | 13.43 | qfq | 38,331,691 | 509,134,754 | 20.00% |
| 2024-04-18 | 11.81 | 12.22 | 11.31 | 11.70 | 11.20 | qfq | 18,413,255 | 218,224,869 | -1.27% |
| 2024-04-17 | 11.40 | 12.09 | 11.30 | 11.85 | 11.34 | qfq | 17,598,785 | 206,753,433 | 6.95% |
| 2024-04-16 | 12.50 | 12.64 | 10.92 | 11.08 | 10.60 | qfq | 23,100,246 | 272,092,746 | -14.24% |
| 2024-04-15 | 12.68 | 13.45 | 11.86 | 12.92 | 12.36 | qfq | 24,524,009 | 315,193,567 | 2.87% |
| 2024-04-12 | 12.59 | 13.15 | 12.37 | 12.56 | 12.02 | qfq | 22,694,735 | 288,700,589 | 4.06% |
| 2024-04-11 | 12.65 | 12.86 | 11.94 | 12.07 | 11.55 | qfq | 22,681,047 | 280,475,516 | -7.51% |
| 2024-04-10 | 12.99 | 13.63 | 12.60 | 13.05 | 12.49 | qfq | 22,563,836 | 296,524,993 | 0.00% |
| 2024-04-09 | 12.86 | 13.33 | 12.51 | 13.05 | 12.49 | qfq | 23,619,859 | 305,890,823 | 1.40% |
| 2024-04-08 | 13.73 | 14.08 | 12.73 | 12.87 | 12.31 | qfq | 31,312,645 | 425,841,239 | -8.46% |
| 2024-04-03 | 13.11 | 14.39 | 12.85 | 14.06 | 13.45 | qfq | 39,982,178 | 543,790,852 | 4.93% |
| 2024-04-02 | 12.41 | 13.80 | 12.41 | 13.40 | 12.82 | qfq | 40,517,533 | 534,658,422 | 6.10% |
| 2024-04-01 | 12.04 | 12.82 | 11.89 | 12.63 | 12.08 | qfq | 26,600,305 | 330,421,860 | 5.25% |
| 2024-03-29 | 11.95 | 12.90 | 11.78 | 12.00 | 11.48 | qfq | 32,569,667 | 401,863,621 | -1.56% |
| 2024-03-28 | 11.06 | 12.43 | 11.00 | 12.19 | 11.66 | qfq | 32,698,341 | 381,959,153 | 7.69% |
| 2024-03-27 | 10.95 | 11.88 | 10.78 | 11.32 | 10.83 | qfq | 25,278,730 | 286,602,501 | 2.44% |
| 2024-03-26 | 10.70 | 11.24 | 10.42 | 11.05 | 10.57 | qfq | 13,836,522 | 150,252,072 | 3.76% |
| 2024-03-25 | 11.00 | 11.12 | 10.62 | 10.65 | 10.19 | qfq | 7,947,985 | 86,370,046 | -3.97% |
| 2024-03-22 | 11.42 | 11.47 | 11.01 | 11.09 | 10.61 | qfq | 10,892,714 | 121,671,191 | -3.40% |
| 2024-03-21 | 11.41 | 11.58 | 11.25 | 11.48 | 10.98 | qfq | 11,735,160 | 133,706,091 | 0.26% |
| 2024-03-20 | 11.44 | 11.54 | 11.27 | 11.45 | 10.96 | qfq | 10,960,180 | 124,777,105 | 0.00% |
| 2024-03-19 | 11.26 | 11.57 | 11.16 | 11.45 | 10.96 | qfq | 14,506,506 | 165,049,921 | 1.69% |
| 2024-03-18 | 11.23 | 11.43 | 11.05 | 11.26 | 10.77 | qfq | 13,316,849 | 148,621,759 | 1.53% |
| 2024-03-15 | 10.75 | 11.19 | 10.61 | 11.09 | 10.61 | qfq | 14,979,620 | 164,243,024 | 2.31% |
| 2024-03-14 | 10.94 | 11.15 | 10.63 | 10.84 | 10.37 | qfq | 14,741,052 | 161,178,878 | -0.64% |
| 2024-03-13 | 11.15 | 11.26 | 10.82 | 10.91 | 10.44 | qfq | 13,419,109 | 147,058,144 | -1.71% |
| 2024-03-12 | 10.99 | 11.13 | 10.80 | 11.10 | 10.62 | qfq | 15,746,356 | 173,159,338 | 0.91% |
| 2024-03-11 | 10.63 | 11.07 | 10.51 | 11.00 | 10.53 | qfq | 17,586,853 | 190,684,635 | 4.27% |
| 2024-03-08 | 10.55 | 10.77 | 10.32 | 10.55 | 10.09 | qfq | 14,025,994 | 147,469,692 | -2.50% |
| 2024-03-07 | 10.48 | 11.45 | 10.48 | 10.82 | 10.35 | qfq | 21,230,209 | 233,480,843 | 2.95% |
| 2024-03-06 | 10.20 | 10.68 | 10.15 | 10.51 | 10.06 | qfq | 7,588,631 | 79,539,067 | 2.24% |
| 2024-03-05 | 10.63 | 10.66 | 10.21 | 10.28 | 9.84 | qfq | 8,940,777 | 92,851,776 | -3.56% |
| 2024-03-04 | 10.85 | 11.00 | 10.48 | 10.66 | 10.20 | qfq | 8,819,474 | 94,283,229 | -1.84% |
| 2024-03-01 | 10.81 | 10.92 | 10.62 | 10.86 | 10.39 | qfq | 9,801,655 | 105,675,420 | 1.50% |
| 2024-02-29 | 10.17 | 10.70 | 9.99 | 10.70 | 10.24 | qfq | 13,533,348 | 141,724,753 | 5.00% |
| 2024-02-28 | 11.10 | 11.57 | 10.13 | 10.19 | 9.75 | qfq | 19,718,717 | 216,963,950 | -8.36% |
| 2024-02-27 | 10.89 | 11.12 | 10.65 | 11.12 | 10.64 | qfq | 10,848,388 | 118,873,435 | 2.96% |
| 2024-02-26 | 10.60 | 11.07 | 10.43 | 10.80 | 10.33 | qfq | 14,570,580 | 156,418,079 | 1.12% |
| 2024-02-23 | 10.20 | 10.71 | 10.13 | 10.68 | 10.22 | qfq | 13,973,805 | 145,876,939 | 4.91% |
| 2024-02-22 | 9.92 | 10.19 | 9.80 | 10.18 | 9.74 | qfq | 11,855,066 | 119,103,997 | 2.62% |
| 2024-02-21 | 9.47 | 10.43 | 9.35 | 9.92 | 9.49 | qfq | 17,741,074 | 178,380,344 | 3.98% |
| 2024-02-20 | 9.33 | 9.64 | 9.04 | 9.54 | 9.13 | qfq | 11,668,605 | 110,051,982 | 2.25% |
| 2024-02-19 | 8.90 | 9.45 | 8.90 | 9.33 | 8.93 | qfq | 15,440,609 | 142,645,628 | 5.54% |
| 2024-02-08 | 8.28 | 8.87 | 7.99 | 8.84 | 8.46 | qfq | 18,295,856 | 155,470,326 | 9.14% |
| 2024-02-07 | 8.84 | 8.91 | 7.96 | 8.10 | 7.75 | qfq | 17,499,378 | 146,315,919 | -6.68% |
| 2024-02-06 | 8.06 | 9.07 | 7.68 | 8.68 | 8.31 | qfq | 19,564,226 | 161,594,093 | -0.12% |
| 2024-02-05 | 10.02 | 10.20 | 8.63 | 8.69 | 8.31 | qfq | 16,715,549 | 152,659,562 | -10.78% |
| 2024-02-02 | 10.43 | 10.58 | 9.25 | 9.74 | 9.32 | qfq | 11,210,527 | 111,423,412 | -6.70% |
| 2024-02-01 | 10.77 | 10.91 | 10.33 | 10.44 | 9.99 | qfq | 8,371,169 | 88,052,259 | -3.15% |
| 2024-01-31 | 11.39 | 11.56 | 10.74 | 10.78 | 10.31 | qfq | 8,866,737 | 98,361,486 | -5.93% |
| 2024-01-30 | 11.80 | 11.99 | 11.46 | 11.46 | 10.97 | qfq | 10,763,509 | 125,844,048 | -4.50% |
| 2024-01-29 | 12.72 | 12.79 | 11.69 | 12.00 | 11.48 | qfq | 21,392,548 | 259,751,587 | -9.77% |
| 2024-01-26 | 13.42 | 13.89 | 13.29 | 13.30 | 12.73 | qfq | 6,925,911 | 93,743,807 | -2.42% |
| 2024-01-25 | 13.29 | 13.66 | 13.10 | 13.63 | 13.04 | qfq | 6,912,832 | 93,083,028 | 1.94% |
| 2024-01-24 | 13.25 | 13.52 | 12.73 | 13.37 | 12.79 | qfq | 7,220,274 | 95,042,511 | 0.91% |
| 2024-01-23 | 13.22 | 13.45 | 12.88 | 13.25 | 12.68 | qfq | 6,226,608 | 82,212,689 | 0.45% |
| 2024-01-22 | 14.19 | 14.30 | 13.09 | 13.19 | 12.62 | qfq | 7,772,016 | 106,199,691 | -7.50% |
| 2024-01-19 | 14.18 | 14.77 | 14.17 | 14.26 | 13.64 | qfq | 7,632,328 | 110,011,714 | 0.49% |
| 2024-01-18 | 14.30 | 14.40 | 13.60 | 14.19 | 13.58 | qfq | 9,561,976 | 133,741,903 | -2.34% |
| 2024-01-17 | 15.22 | 15.34 | 14.46 | 14.53 | 13.90 | qfq | 8,095,388 | 119,799,696 | -5.16% |
| 2024-01-16 | 15.60 | 15.67 | 14.97 | 15.32 | 14.66 | qfq | 11,503,088 | 175,366,088 | -2.61% |
| 2024-01-15 | 16.19 | 16.27 | 15.61 | 15.73 | 15.05 | qfq | 12,302,474 | 194,541,306 | -2.84% |
| 2024-01-12 | 16.30 | 16.99 | 16.19 | 16.19 | 15.49 | qfq | 16,338,219 | 269,700,845 | -1.52% |
| 2024-01-11 | 15.95 | 16.63 | 15.61 | 16.44 | 15.73 | qfq | 15,052,368 | 244,663,573 | 0.98% |
| 2024-01-10 | 16.15 | 16.42 | 15.65 | 16.28 | 15.58 | qfq | 13,376,237 | 215,501,170 | 0.68% |
| 2024-01-09 | 16.30 | 16.67 | 15.88 | 16.17 | 15.47 | qfq | 16,787,551 | 272,573,928 | -2.00% |
| 2024-01-08 | 16.57 | 17.18 | 16.40 | 16.50 | 15.79 | qfq | 17,940,754 | 299,729,182 | -1.79% |
| 2024-01-05 | 17.35 | 17.94 | 16.37 | 16.80 | 16.08 | qfq | 27,181,653 | 461,701,316 | -7.39% |
| 2024-01-04 | 17.64 | 19.53 | 17.40 | 18.14 | 17.36 | qfq | 33,698,485 | 622,947,598 | 0.95% |
| 2024-01-03 | 16.81 | 19.92 | 16.80 | 17.97 | 17.19 | qfq | 40,946,495 | 747,742,371 | 3.93% |
| 2024-01-02 | 16.21 | 17.72 | 16.14 | 17.29 | 16.54 | qfq | 27,596,361 | 470,468,152 | 3.22% |
| 2023-12-29 | 16.35 | 17.43 | 16.20 | 16.75 | 16.03 | qfq | 28,291,028 | 471,693,015 | 0.96% |
| 2023-12-28 | 16.22 | 16.88 | 15.51 | 16.59 | 15.87 | qfq | 27,714,867 | 448,700,176 | -1.95% |
| 2023-12-27 | 16.22 | 17.38 | 16.09 | 16.92 | 16.19 | qfq | 36,170,860 | 607,050,237 | 7.29% |
| 2023-12-26 | 13.09 | 15.77 | 13.05 | 15.77 | 15.09 | qfq | 15,500,906 | 237,750,887 | 20.02% |
| 2023-12-25 | 13.44 | 13.44 | 13.00 | 13.14 | 12.57 | qfq | 1,996,990 | 26,201,899 | -1.20% |
| 2023-12-22 | 13.40 | 13.53 | 13.13 | 13.30 | 12.73 | qfq | 2,580,695 | 34,378,378 | -0.75% |
| 2023-12-21 | 13.46 | 13.46 | 13.10 | 13.40 | 12.82 | qfq | 2,123,115 | 28,238,628 | 0.83% |
| 2023-12-20 | 13.20 | 13.51 | 13.18 | 13.29 | 12.72 | qfq | 1,998,950 | 26,771,569 | 0.68% |
| 2023-12-19 | 13.16 | 13.24 | 13.02 | 13.20 | 12.63 | qfq | 1,350,861 | 17,751,556 | 0.30% |
| 2023-12-18 | 13.50 | 13.57 | 13.12 | 13.16 | 12.59 | qfq | 1,749,080 | 23,187,978 | -2.52% |
| 2023-12-15 | 13.49 | 13.68 | 13.46 | 13.50 | 12.92 | qfq | 1,447,920 | 19,645,415 | 0.37% |
| 2023-12-14 | 13.51 | 13.73 | 13.45 | 13.45 | 12.87 | qfq | 1,337,135 | 18,123,863 | 0.15% |
| 2023-12-13 | 13.73 | 13.73 | 13.43 | 13.43 | 12.85 | qfq | 1,516,873 | 20,549,165 | -2.18% |
| 2023-12-12 | 13.84 | 13.95 | 13.60 | 13.73 | 13.14 | qfq | 1,803,100 | 24,705,511 | -0.72% |
| 2023-12-11 | 13.72 | 13.93 | 13.58 | 13.83 | 13.23 | qfq | 2,219,600 | 30,557,472 | -0.43% |
| 2023-12-08 | 14.10 | 14.15 | 13.82 | 13.89 | 13.29 | qfq | 1,703,090 | 23,729,050 | -1.21% |
| 2023-12-07 | 14.18 | 14.39 | 13.93 | 14.06 | 13.45 | qfq | 2,044,685 | 28,731,571 | -1.47% |
| 2023-12-06 | 14.00 | 14.54 | 13.99 | 14.27 | 13.65 | qfq | 2,753,830 | 39,587,164 | 1.06% |
| 2023-12-05 | 14.28 | 14.50 | 14.12 | 14.12 | 13.51 | qfq | 2,303,190 | 32,895,030 | -1.12% |
| 2023-12-04 | 14.22 | 14.65 | 14.19 | 14.28 | 13.66 | qfq | 2,734,334 | 39,327,398 | -0.07% |
| 2023-12-01 | 14.25 | 14.45 | 14.10 | 14.29 | 13.67 | qfq | 1,716,945 | 24,444,224 | 0.35% |
| 2023-11-30 | 14.75 | 14.75 | 14.13 | 14.24 | 13.63 | qfq | 2,256,210 | 32,252,856 | -2.40% |
| 2023-11-29 | 14.75 | 14.83 | 14.55 | 14.59 | 13.96 | qfq | 1,243,197 | 18,229,890 | -0.82% |
| 2023-11-28 | 14.58 | 14.76 | 14.36 | 14.71 | 14.08 | qfq | 1,558,619 | 22,802,577 | 0.89% |
| 2023-11-27 | 14.61 | 14.78 | 14.43 | 14.58 | 13.95 | qfq | 1,777,610 | 25,869,426 | -0.34% |
| 2023-11-24 | 14.93 | 14.97 | 14.62 | 14.63 | 14.00 | qfq | 2,040,105 | 30,034,745 | -1.88% |
| 2023-11-23 | 14.78 | 15.00 | 14.78 | 14.91 | 14.27 | qfq | 1,470,580 | 21,934,837 | 0.68% |
| 2023-11-22 | 15.05 | 15.09 | 14.81 | 14.81 | 14.17 | qfq | 2,150,580 | 32,037,810 | -1.53% |
| 2023-11-21 | 15.11 | 15.20 | 15.02 | 15.04 | 14.39 | qfq | 2,072,450 | 31,338,591 | -0.53% |
| 2023-11-20 | 15.04 | 15.16 | 14.78 | 15.12 | 14.47 | qfq | 2,479,121 | 37,192,789 | 0.93% |
| 2023-11-17 | 14.84 | 15.09 | 14.81 | 14.98 | 14.33 | qfq | 1,733,995 | 25,990,071 | 0.60% |
| 2023-11-16 | 15.18 | 15.18 | 14.89 | 14.89 | 14.25 | qfq | 2,144,050 | 32,077,160 | -1.97% |
| 2023-11-15 | 15.05 | 15.30 | 15.02 | 15.19 | 14.53 | qfq | 2,959,750 | 44,932,217 | 1.33% |
| 2023-11-14 | 15.15 | 15.15 | 14.87 | 14.99 | 14.34 | qfq | 1,997,535 | 29,871,530 | -0.53% |
| 2023-11-13 | 15.04 | 15.11 | 14.87 | 15.07 | 14.42 | qfq | 1,788,442 | 26,774,128 | 0.94% |
| 2023-11-10 | 14.93 | 15.07 | 14.77 | 14.93 | 14.29 | qfq | 1,963,140 | 29,242,185 | -0.67% |
| 2023-11-09 | 14.98 | 15.27 | 14.88 | 15.03 | 14.38 | qfq | 3,795,511 | 57,128,121 | 0.27% |
| 2023-11-08 | 14.98 | 15.39 | 14.84 | 14.99 | 14.34 | qfq | 4,433,370 | 66,719,047 | 0.47% |
| 2023-11-07 | 14.78 | 15.07 | 14.51 | 14.92 | 14.28 | qfq | 3,109,599 | 46,016,047 | 0.81% |
| 2023-11-06 | 14.60 | 14.87 | 14.51 | 14.80 | 14.16 | qfq | 2,233,477 | 32,957,389 | 2.07% |
| 2023-11-03 | 14.51 | 14.60 | 14.41 | 14.50 | 13.87 | qfq | 1,650,300 | 23,961,489 | 0.97% |
| 2023-11-02 | 14.60 | 14.72 | 14.34 | 14.36 | 13.74 | qfq | 1,687,490 | 24,470,108 | -1.17% |
| 2023-11-01 | 14.55 | 14.62 | 14.38 | 14.53 | 13.90 | qfq | 1,751,600 | 25,440,580 | 0.69% |
| 2023-10-31 | 14.52 | 14.75 | 14.33 | 14.43 | 13.81 | qfq | 1,877,750 | 27,149,133 | -0.96% |
| 2023-10-30 | 14.23 | 14.62 | 14.23 | 14.57 | 13.94 | qfq | 3,125,610 | 45,146,978 | 2.17% |
| 2023-10-27 | 13.62 | 14.35 | 13.57 | 14.26 | 13.64 | qfq | 4,334,458 | 60,831,789 | 4.24% |
| 2023-10-26 | 14.10 | 14.25 | 13.30 | 13.68 | 13.09 | qfq | 5,594,890 | 76,735,124 | -5.07% |
| 2023-10-25 | 14.43 | 14.67 | 14.41 | 14.41 | 13.79 | qfq | 2,081,850 | 30,243,877 | 0.42% |
| 2023-10-24 | 13.97 | 14.48 | 13.97 | 14.35 | 13.73 | qfq | 2,764,390 | 39,583,277 | 2.79% |
| 2023-10-23 | 14.59 | 14.59 | 13.83 | 13.96 | 13.36 | qfq | 2,518,035 | 35,358,993 | -3.12% |
| 2023-10-20 | 14.40 | 14.72 | 14.39 | 14.41 | 13.79 | qfq | 1,934,245 | 28,083,733 | 0.00% |
| 2023-10-19 | 14.53 | 14.75 | 14.38 | 14.41 | 13.79 | qfq | 1,608,645 | 23,372,562 | -0.83% |
| 2023-10-18 | 14.98 | 15.00 | 14.53 | 14.53 | 13.90 | qfq | 1,874,197 | 27,496,715 | -3.00% |
| 2023-10-17 | 15.25 | 15.25 | 14.87 | 14.98 | 14.33 | qfq | 1,298,028 | 19,428,852 | 0.20% |
| 2023-10-16 | 15.33 | 15.38 | 14.88 | 14.95 | 14.30 | qfq | 2,076,600 | 31,179,473 | -2.10% |
| 2023-10-13 | 15.50 | 15.50 | 15.21 | 15.27 | 14.61 | qfq | 2,535,353 | 38,791,760 | -2.12% |
| 2023-10-12 | 15.24 | 15.60 | 15.17 | 15.60 | 14.93 | qfq | 2,794,839 | 43,179,528 | 2.50% |
| 2023-10-11 | 15.50 | 15.50 | 15.12 | 15.22 | 14.56 | qfq | 2,242,700 | 34,181,071 | -0.98% |
| 2023-10-10 | 15.55 | 15.70 | 15.31 | 15.37 | 14.71 | qfq | 2,211,628 | 34,263,630 | 0.26% |
| 2023-10-09 | 15.43 | 15.50 | 15.30 | 15.33 | 14.67 | qfq | 1,487,000 | 22,857,979 | -0.65% |
| 2023-09-28 | 15.38 | 15.66 | 15.30 | 15.43 | 14.76 | qfq | 1,824,450 | 28,211,064 | 1.11% |
| 2023-09-27 | 15.16 | 15.55 | 15.05 | 15.26 | 14.60 | qfq | 1,922,200 | 29,443,042 | 0.73% |
| 2023-09-26 | 15.36 | 15.50 | 15.15 | 15.15 | 14.50 | qfq | 1,630,960 | 24,906,868 | -1.69% |
| 2023-09-25 | 15.55 | 15.63 | 15.34 | 15.41 | 14.75 | qfq | 1,326,950 | 20,502,584 | -1.34% |
| 2023-09-22 | 15.16 | 15.63 | 15.15 | 15.62 | 14.95 | qfq | 1,674,200 | 25,913,626 | 2.16% |
| 2023-09-21 | 15.40 | 15.56 | 15.25 | 15.29 | 14.63 | qfq | 1,677,900 | 25,775,627 | -1.10% |
| 2023-09-20 | 15.63 | 15.74 | 15.45 | 15.46 | 14.79 | qfq | 1,652,900 | 25,707,974 | -1.65% |
| 2023-09-19 | 15.92 | 15.99 | 15.65 | 15.72 | 15.04 | qfq | 1,326,150 | 20,889,583 | -1.26% |
| 2023-09-18 | 15.75 | 16.13 | 15.55 | 15.92 | 15.23 | qfq | 1,738,009 | 27,676,193 | 0.70% |
| 2023-09-15 | 15.97 | 16.20 | 15.73 | 15.81 | 15.13 | qfq | 1,811,217 | 28,718,399 | -0.88% |
| 2023-09-14 | 16.12 | 16.12 | 15.86 | 15.95 | 15.26 | qfq | 1,689,511 | 26,950,165 | -1.18% |
| 2023-09-13 | 16.34 | 16.48 | 15.95 | 16.14 | 15.44 | qfq | 2,944,375 | 47,642,978 | -1.88% |
| 2023-09-12 | 16.46 | 16.76 | 16.40 | 16.45 | 15.74 | qfq | 4,199,899 | 69,298,329 | -2.03% |
| 2023-09-11 | 16.60 | 17.39 | 16.57 | 16.79 | 16.07 | qfq | 7,104,749 | 120,641,037 | 3.45% |
| 2023-09-08 | 16.28 | 16.47 | 16.19 | 16.23 | 15.53 | qfq | 1,841,845 | 30,031,781 | -0.31% |
| 2023-09-07 | 16.90 | 16.95 | 16.26 | 16.28 | 15.58 | qfq | 3,225,776 | 53,204,840 | -3.55% |
| 2023-09-06 | 16.85 | 17.00 | 16.65 | 16.88 | 16.15 | qfq | 2,995,895 | 50,332,231 | 0.18% |
| 2023-09-05 | 16.91 | 17.04 | 16.76 | 16.85 | 16.12 | qfq | 4,338,845 | 73,313,233 | -1.63% |
| 2023-09-04 | 16.25 | 17.17 | 16.17 | 17.13 | 16.39 | qfq | 8,591,292 | 144,919,894 | 5.61% |
| 2023-09-01 | 15.88 | 16.33 | 15.78 | 16.22 | 15.52 | qfq | 4,509,630 | 72,848,066 | 2.92% |
| 2023-08-31 | 15.95 | 16.08 | 15.72 | 15.76 | 15.08 | qfq | 2,282,500 | 36,135,313 | -1.68% |
| 2023-08-30 | 16.00 | 16.25 | 15.85 | 16.03 | 15.34 | qfq | 2,669,300 | 42,898,079 | 0.38% |
| 2023-08-29 | 15.61 | 16.00 | 15.59 | 15.97 | 15.28 | qfq | 3,004,705 | 47,667,715 | 2.31% |
| 2023-08-28 | 16.40 | 16.59 | 15.48 | 15.61 | 14.94 | qfq | 3,886,450 | 61,831,870 | 1.23% |
| 2023-08-25 | 16.10 | 16.10 | 15.37 | 15.42 | 14.75 | qfq | 3,699,099 | 58,006,060 | -4.28% |
| 2023-08-24 | 16.11 | 16.26 | 15.81 | 16.11 | 15.41 | qfq | 3,840,246 | 61,674,645 | -1.47% |
| 2023-08-23 | 16.56 | 16.89 | 16.32 | 16.35 | 15.64 | qfq | 3,216,120 | 53,511,046 | -0.67% |
| 2023-08-22 | 16.54 | 16.85 | 16.10 | 16.46 | 15.75 | qfq | 3,476,020 | 56,892,279 | -1.14% |
| 2023-08-21 | 16.49 | 17.00 | 16.41 | 16.65 | 15.93 | qfq | 1,934,850 | 32,405,706 | -0.06% |
| 2023-08-18 | 16.88 | 17.05 | 16.66 | 16.66 | 15.94 | qfq | 2,942,176 | 49,533,412 | -1.83% |
| 2023-08-17 | 16.80 | 17.05 | 16.63 | 16.97 | 16.24 | qfq | 2,873,030 | 48,425,857 | 0.95% |
| 2023-08-16 | 17.18 | 17.18 | 16.81 | 16.81 | 16.08 | qfq | 3,396,075 | 57,428,778 | -2.15% |
| 2023-08-15 | 17.13 | 17.41 | 17.07 | 17.18 | 16.44 | qfq | 2,864,937 | 49,281,684 | -0.87% |
| 2023-08-14 | 17.30 | 17.44 | 17.05 | 17.33 | 16.58 | qfq | 4,431,432 | 76,368,825 | -1.59% |
| 2023-08-11 | 17.89 | 18.32 | 17.50 | 17.61 | 16.85 | qfq | 9,784,375 | 175,064,495 | -8.04% |
| 2023-08-10 | 19.06 | 19.45 | 19.05 | 19.15 | 18.32 | qfq | 4,137,769 | 79,746,043 | -0.57% |
| 2023-08-09 | 19.63 | 19.85 | 19.16 | 19.26 | 18.43 | qfq | 6,044,005 | 117,786,702 | -3.36% |
| 2023-08-08 | 19.49 | 20.17 | 18.99 | 19.93 | 19.07 | qfq | 10,345,783 | 203,460,309 | 1.48% |
| 2023-08-07 | 19.10 | 19.90 | 18.98 | 19.64 | 18.79 | qfq | 7,895,067 | 153,206,070 | 2.29% |
| 2023-08-04 | 19.72 | 19.87 | 19.20 | 19.20 | 18.37 | qfq | 7,997,458 | 155,763,217 | -2.64% |
| 2023-08-03 | 19.86 | 20.05 | 19.46 | 19.72 | 18.87 | qfq | 6,606,927 | 130,450,998 | -0.70% |
| 2023-08-02 | 20.68 | 21.09 | 19.83 | 19.86 | 19.00 | qfq | 8,355,832 | 169,433,865 | -2.98% |
| 2023-08-01 | 20.99 | 20.99 | 19.76 | 20.47 | 19.59 | qfq | 13,650,060 | 276,598,307 | -2.62% |
| 2023-07-31 | 20.86 | 21.46 | 20.36 | 21.02 | 20.11 | qfq | 14,553,081 | 303,687,516 | 1.01% |
| 2023-07-28 | 20.32 | 21.02 | 19.81 | 20.81 | 19.91 | qfq | 17,273,221 | 356,425,913 | 2.87% |
| 2023-07-27 | 20.16 | 20.43 | 19.88 | 20.23 | 19.36 | qfq | 14,486,308 | 291,749,242 | -2.74% |
| 2023-07-26 | 19.00 | 21.44 | 19.00 | 20.80 | 19.90 | qfq | 25,034,267 | 506,718,681 | 9.65% |
| 2023-07-25 | 19.60 | 19.67 | 18.73 | 18.97 | 18.15 | qfq | 11,607,175 | 221,650,870 | -0.99% |
| 2023-07-24 | 19.70 | 19.81 | 18.80 | 19.16 | 18.33 | qfq | 13,933,858 | 266,527,704 | -5.15% |
| 2023-07-21 | 20.56 | 21.73 | 19.95 | 20.20 | 19.33 | qfq | 19,264,746 | 400,658,309 | -3.72% |
| 2023-07-20 | 20.43 | 21.83 | 20.38 | 20.98 | 20.07 | qfq | 23,858,707 | 502,706,791 | 3.86% |
| 2023-07-19 | 19.51 | 21.50 | 19.43 | 20.20 | 19.33 | qfq | 23,354,203 | 478,129,576 | 1.56% |
| 2023-07-18 | 18.01 | 20.80 | 17.92 | 19.89 | 19.03 | qfq | 19,997,293 | 388,398,573 | 10.38% |