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
博思软件300525.SZ
最近收盘价7.502026-07-17
最近交易日2026-07-17
成交量（股）18,673,137
成交额（元）142,616,615
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-23 | 2024-09-30 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-13 | cash_dividend | 0.03 | — | — | — | 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 | 7.70 | 7.84 | 7.47 | 7.50 | 7.50 | qfq | 18,673,137 | 142,616,615 | -2.72% |
| 2026-07-16 | 7.54 | 7.82 | 7.45 | 7.71 | 7.71 | qfq | 17,830,077 | 136,918,217 | 1.98% |
| 2026-07-15 | 7.32 | 7.65 | 7.29 | 7.56 | 7.56 | qfq | 15,252,014 | 115,037,015 | 2.86% |
| 2026-07-14 | 7.47 | 7.50 | 7.22 | 7.35 | 7.35 | qfq | 12,964,662 | 95,034,892 | -1.21% |
| 2026-07-13 | 7.57 | 7.69 | 7.39 | 7.44 | 7.44 | qfq | 15,809,648 | 118,386,301 | -2.36% |
| 2026-07-10 | 7.39 | 7.80 | 7.31 | 7.62 | 7.62 | qfq | 17,453,959 | 132,995,529 | 2.28% |
| 2026-07-09 | 7.41 | 7.58 | 7.33 | 7.45 | 7.45 | qfq | 13,184,160 | 98,047,237 | -0.13% |
| 2026-07-08 | 7.25 | 7.51 | 7.20 | 7.46 | 7.46 | qfq | 15,112,095 | 111,622,329 | 3.18% |
| 2026-07-07 | 7.50 | 7.50 | 7.20 | 7.23 | 7.23 | qfq | 10,745,942 | 78,594,899 | -3.21% |
| 2026-07-06 | 7.63 | 7.65 | 7.42 | 7.47 | 7.47 | qfq | 12,219,940 | 91,777,962 | -2.10% |
| 2026-07-03 | 7.56 | 7.71 | 7.54 | 7.63 | 7.63 | qfq | 11,246,925 | 85,861,594 | 0.53% |
| 2026-07-02 | 7.70 | 7.84 | 7.56 | 7.59 | 7.59 | qfq | 15,654,200 | 120,430,810 | -1.81% |
| 2026-07-01 | 7.42 | 7.76 | 7.37 | 7.73 | 7.73 | qfq | 18,754,481 | 142,460,590 | 3.90% |
| 2026-06-30 | 7.42 | 7.55 | 7.32 | 7.44 | 7.44 | qfq | 13,906,616 | 103,473,815 | 0.27% |
| 2026-06-29 | 7.42 | 7.50 | 7.28 | 7.42 | 7.42 | qfq | 15,127,816 | 111,964,694 | -0.40% |
| 2026-06-26 | 7.87 | 7.87 | 7.45 | 7.45 | 7.45 | qfq | 19,397,784 | 147,793,950 | -5.58% |
| 2026-06-25 | 8.19 | 8.23 | 7.86 | 7.89 | 7.89 | qfq | 18,368,764 | 146,581,080 | -4.48% |
| 2026-06-24 | 8.65 | 8.65 | 8.18 | 8.26 | 8.26 | qfq | 19,406,990 | 161,582,361 | -4.07% |
| 2026-06-23 | 8.55 | 9.04 | 8.52 | 8.61 | 8.61 | qfq | 19,994,124 | 175,721,429 | -0.69% |
| 2026-06-22 | 8.55 | 8.69 | 8.23 | 8.67 | 8.67 | qfq | 21,023,848 | 177,861,673 | 0.58% |
| 2026-06-18 | 8.87 | 8.89 | 8.60 | 8.62 | 8.62 | qfq | 18,522,765 | 161,160,008 | -4.01% |
| 2026-06-17 | 8.85 | 9.12 | 8.68 | 8.98 | 8.98 | qfq | 22,150,759 | 195,864,946 | 0.79% |
| 2026-06-16 | 8.90 | 8.93 | 8.74 | 8.91 | 8.91 | qfq | 18,782,038 | 165,690,850 | -1.22% |
| 2026-06-15 | 9.11 | 9.26 | 8.92 | 9.02 | 9.02 | qfq | 24,392,565 | 221,583,491 | -1.74% |
| 2026-06-12 | 9.20 | 9.29 | 9.05 | 9.18 | 9.18 | qfq | 22,503,203 | 206,526,518 | 0.77% |
| 2026-06-11 | 9.58 | 9.69 | 9.08 | 9.11 | 9.11 | qfq | 30,472,428 | 282,018,791 | -5.79% |
| 2026-06-10 | 9.57 | 9.83 | 9.36 | 9.67 | 9.67 | qfq | 48,715,766 | 467,415,400 | 1.26% |
| 2026-06-09 | 8.76 | 10.03 | 8.59 | 9.55 | 9.55 | qfq | 49,525,700 | 469,696,744 | 9.77% |
| 2026-06-08 | 8.51 | 8.74 | 8.39 | 8.70 | 8.70 | qfq | 15,576,314 | 133,957,718 | -0.57% |
| 2026-06-05 | 8.59 | 8.97 | 8.59 | 8.75 | 8.75 | qfq | 12,947,830 | 113,703,149 | 1.27% |
| 2026-06-04 | 8.75 | 8.86 | 8.59 | 8.64 | 8.58 | qfq | 11,554,898 | 100,579,737 | -2.48% |
| 2026-06-03 | 9.02 | 9.16 | 8.83 | 8.86 | 8.80 | qfq | 19,482,824 | 174,992,123 | -4.32% |
| 2026-06-02 | 8.97 | 9.26 | 8.76 | 9.26 | 9.20 | qfq | 20,155,853 | 182,561,811 | 3.12% |
| 2026-06-01 | 8.65 | 9.09 | 8.65 | 8.98 | 8.92 | qfq | 16,226,338 | 145,066,144 | 3.82% |
| 2026-05-29 | 8.87 | 8.98 | 8.64 | 8.65 | 8.59 | qfq | 11,968,168 | 104,973,195 | -2.37% |
| 2026-05-28 | 8.93 | 8.95 | 8.62 | 8.86 | 8.80 | qfq | 14,230,087 | 125,149,521 | -0.89% |
| 2026-05-27 | 9.19 | 9.24 | 8.88 | 8.94 | 8.88 | qfq | 13,484,840 | 121,356,604 | -2.93% |
| 2026-05-26 | 9.33 | 9.48 | 9.08 | 9.21 | 9.15 | qfq | 11,471,521 | 105,987,672 | -1.92% |
| 2026-05-25 | 9.41 | 9.54 | 9.29 | 9.39 | 9.33 | qfq | 10,563,135 | 99,201,314 | -0.21% |
| 2026-05-22 | 9.37 | 9.48 | 9.22 | 9.41 | 9.35 | qfq | 12,679,224 | 118,536,816 | 1.40% |
| 2026-05-21 | 9.63 | 9.74 | 9.25 | 9.28 | 9.22 | qfq | 18,593,023 | 176,563,629 | -3.93% |
| 2026-05-20 | 9.86 | 9.89 | 9.56 | 9.66 | 9.59 | qfq | 16,021,410 | 155,071,459 | -2.62% |
| 2026-05-19 | 9.69 | 9.94 | 9.66 | 9.92 | 9.85 | qfq | 14,594,115 | 143,560,144 | 2.16% |
| 2026-05-18 | 9.65 | 9.79 | 9.59 | 9.71 | 9.64 | qfq | 14,267,508 | 137,992,821 | 0.00% |
| 2026-05-15 | 9.79 | 9.90 | 9.68 | 9.71 | 9.64 | qfq | 13,491,003 | 132,114,015 | -1.02% |
| 2026-05-14 | 10.14 | 10.16 | 9.79 | 9.81 | 9.74 | qfq | 15,393,616 | 152,339,614 | -2.97% |
| 2026-05-13 | 10.10 | 10.16 | 9.98 | 10.11 | 10.04 | qfq | 12,040,945 | 121,402,417 | 0.50% |
| 2026-05-12 | 10.33 | 10.34 | 10.06 | 10.06 | 9.99 | qfq | 16,141,795 | 163,833,545 | -2.71% |
| 2026-05-11 | 10.47 | 10.50 | 10.26 | 10.34 | 10.27 | qfq | 17,095,319 | 176,746,192 | -1.43% |
| 2026-05-08 | 10.35 | 10.76 | 10.32 | 10.49 | 10.42 | qfq | 24,782,538 | 261,490,574 | 1.55% |
| 2026-05-07 | 10.24 | 10.35 | 10.10 | 10.33 | 10.26 | qfq | 15,624,984 | 159,564,269 | 1.37% |
| 2026-05-06 | 10.10 | 10.33 | 10.09 | 10.19 | 10.12 | qfq | 14,788,213 | 151,474,261 | 1.39% |
| 2026-04-30 | 10.00 | 10.14 | 9.98 | 10.05 | 9.98 | qfq | 11,175,956 | 112,474,699 | 0.60% |
| 2026-04-29 | 9.85 | 10.10 | 9.80 | 9.99 | 9.92 | qfq | 13,972,633 | 139,747,586 | 3.31% |
| 2026-04-28 | 10.07 | 10.08 | 9.59 | 9.67 | 9.60 | qfq | 18,134,702 | 177,608,980 | -4.07% |
| 2026-04-27 | 10.10 | 10.14 | 9.94 | 10.08 | 10.01 | qfq | 9,715,029 | 97,667,657 | -0.40% |
| 2026-04-24 | 10.11 | 10.21 | 9.97 | 10.12 | 10.05 | qfq | 11,872,355 | 119,540,416 | -0.49% |
| 2026-04-23 | 10.40 | 10.45 | 10.13 | 10.17 | 10.10 | qfq | 12,587,136 | 128,802,899 | -2.40% |
| 2026-04-22 | 10.36 | 10.44 | 10.28 | 10.42 | 10.35 | qfq | 9,495,382 | 98,421,041 | 0.29% |
| 2026-04-21 | 10.49 | 10.55 | 10.32 | 10.39 | 10.32 | qfq | 8,201,480 | 85,149,422 | -1.24% |
| 2026-04-20 | 10.41 | 10.70 | 10.38 | 10.52 | 10.45 | qfq | 11,115,228 | 117,316,993 | 0.86% |
| 2026-04-17 | 10.48 | 10.48 | 10.34 | 10.43 | 10.36 | qfq | 8,816,215 | 91,770,337 | -0.57% |
| 2026-04-16 | 10.38 | 10.53 | 10.32 | 10.49 | 10.42 | qfq | 12,112,608 | 126,509,389 | 1.55% |
| 2026-04-15 | 10.48 | 10.49 | 10.31 | 10.33 | 10.26 | qfq | 8,129,669 | 84,505,935 | -0.96% |
| 2026-04-14 | 10.47 | 10.50 | 10.30 | 10.43 | 10.36 | qfq | 9,496,024 | 98,689,016 | 1.07% |
| 2026-04-13 | 10.30 | 10.36 | 10.25 | 10.32 | 10.25 | qfq | 7,467,773 | 76,972,145 | -0.67% |
| 2026-04-10 | 10.35 | 10.48 | 10.33 | 10.39 | 10.32 | qfq | 11,517,758 | 119,931,613 | 1.27% |
| 2026-04-09 | 10.50 | 10.50 | 10.24 | 10.26 | 10.19 | qfq | 11,943,040 | 123,264,626 | -2.84% |
| 2026-04-08 | 10.20 | 10.59 | 10.18 | 10.56 | 10.49 | qfq | 18,597,189 | 193,310,053 | 5.71% |
| 2026-04-07 | 9.91 | 10.04 | 9.91 | 9.99 | 9.92 | qfq | 6,418,081 | 64,061,013 | 0.30% |
| 2026-04-03 | 10.11 | 10.15 | 9.88 | 9.96 | 9.89 | qfq | 8,570,282 | 85,534,637 | -0.90% |
| 2026-04-02 | 10.34 | 10.35 | 9.99 | 10.05 | 9.98 | qfq | 11,223,124 | 113,564,931 | -3.09% |
| 2026-04-01 | 10.38 | 10.41 | 10.25 | 10.37 | 10.30 | qfq | 9,162,520 | 94,619,549 | 1.97% |
| 2026-03-31 | 10.28 | 10.41 | 10.15 | 10.17 | 10.10 | qfq | 8,097,680 | 83,256,885 | -1.17% |
| 2026-03-30 | 10.14 | 10.32 | 10.03 | 10.29 | 10.22 | qfq | 10,048,332 | 102,486,807 | -0.39% |
| 2026-03-27 | 10.09 | 10.35 | 10.06 | 10.33 | 10.26 | qfq | 8,801,896 | 90,425,754 | 1.27% |
| 2026-03-26 | 10.45 | 10.54 | 10.11 | 10.20 | 10.13 | qfq | 14,229,872 | 146,689,869 | -2.58% |
| 2026-03-25 | 10.40 | 10.57 | 10.39 | 10.47 | 10.40 | qfq | 11,307,745 | 118,473,482 | 0.77% |
| 2026-03-24 | 10.28 | 10.40 | 10.11 | 10.39 | 10.32 | qfq | 13,175,718 | 135,201,755 | 2.87% |
| 2026-03-23 | 10.45 | 10.65 | 10.07 | 10.10 | 10.03 | qfq | 21,744,498 | 225,032,183 | -6.39% |
| 2026-03-20 | 11.28 | 11.35 | 10.78 | 10.79 | 10.72 | qfq | 14,869,600 | 163,719,731 | -3.83% |
| 2026-03-19 | 11.28 | 11.38 | 11.21 | 11.22 | 11.14 | qfq | 9,690,669 | 109,327,594 | -1.92% |
| 2026-03-18 | 11.30 | 11.47 | 11.26 | 11.44 | 11.36 | qfq | 10,052,937 | 114,280,778 | 1.60% |
| 2026-03-17 | 11.53 | 11.56 | 11.26 | 11.26 | 11.18 | qfq | 9,217,300 | 105,230,574 | -2.00% |
| 2026-03-16 | 11.33 | 11.50 | 11.30 | 11.49 | 11.41 | qfq | 8,653,060 | 98,705,888 | 1.23% |
| 2026-03-13 | 11.58 | 11.59 | 11.34 | 11.35 | 11.27 | qfq | 10,884,252 | 124,575,237 | -2.07% |
| 2026-03-12 | 11.68 | 11.75 | 11.58 | 11.59 | 11.51 | qfq | 12,875,056 | 149,997,815 | -1.11% |
| 2026-03-11 | 11.60 | 11.93 | 11.51 | 11.72 | 11.64 | qfq | 21,035,845 | 247,025,277 | 0.86% |
| 2026-03-10 | 11.59 | 11.76 | 11.49 | 11.62 | 11.54 | qfq | 19,375,422 | 224,922,267 | 0.96% |
| 2026-03-09 | 11.33 | 11.55 | 11.13 | 11.51 | 11.43 | qfq | 17,377,032 | 196,455,488 | 0.26% |
| 2026-03-06 | 11.26 | 11.49 | 11.21 | 11.48 | 11.40 | qfq | 13,082,099 | 149,215,322 | 1.59% |
| 2026-03-05 | 11.34 | 11.39 | 11.23 | 11.30 | 11.22 | qfq | 14,314,306 | 161,875,055 | 1.53% |
| 2026-03-04 | 11.21 | 11.42 | 11.10 | 11.13 | 11.05 | qfq | 18,037,005 | 202,875,301 | -2.20% |
| 2026-03-03 | 11.90 | 12.00 | 11.35 | 11.38 | 11.30 | qfq | 25,465,286 | 295,801,373 | -4.61% |
| 2026-03-02 | 12.32 | 12.38 | 11.90 | 11.93 | 11.85 | qfq | 24,981,089 | 301,106,240 | -4.48% |
| 2026-02-27 | 12.51 | 12.55 | 12.24 | 12.49 | 12.40 | qfq | 30,808,314 | 382,194,468 | -2.27% |
| 2026-02-26 | 12.96 | 13.00 | 12.76 | 12.78 | 12.69 | qfq | 16,698,698 | 214,306,852 | -1.46% |
| 2026-02-25 | 12.85 | 13.02 | 12.85 | 12.97 | 12.88 | qfq | 12,533,530 | 162,449,382 | 0.62% |
| 2026-02-24 | 13.00 | 13.09 | 12.79 | 12.89 | 12.80 | qfq | 14,512,902 | 187,025,612 | -0.15% |
| 2026-02-13 | 12.95 | 13.17 | 12.91 | 12.91 | 12.82 | qfq | 16,556,558 | 215,808,103 | -1.07% |
| 2026-02-12 | 13.14 | 13.29 | 13.01 | 13.05 | 12.96 | qfq | 22,445,479 | 293,865,987 | -1.51% |
| 2026-02-11 | 13.72 | 13.79 | 13.24 | 13.25 | 13.16 | qfq | 26,461,077 | 355,663,440 | 0.76% |
| 2026-02-10 | 12.98 | 13.23 | 12.93 | 13.15 | 13.06 | qfq | 21,186,890 | 277,559,139 | 1.15% |
| 2026-02-09 | 12.98 | 13.06 | 12.96 | 13.00 | 12.91 | qfq | 17,518,318 | 227,767,172 | 1.40% |
| 2026-02-06 | 12.82 | 12.96 | 12.66 | 12.82 | 12.73 | qfq | 14,614,775 | 187,565,993 | -1.00% |
| 2026-02-05 | 12.98 | 13.14 | 12.93 | 12.95 | 12.86 | qfq | 16,654,866 | 216,479,261 | -1.82% |
| 2026-02-04 | 13.30 | 13.31 | 12.94 | 13.19 | 13.10 | qfq | 28,842,259 | 378,387,100 | -1.71% |
| 2026-02-03 | 13.28 | 13.42 | 13.21 | 13.42 | 13.33 | qfq | 16,415,537 | 218,814,039 | 1.59% |
| 2026-02-02 | 13.29 | 13.55 | 13.20 | 13.21 | 13.12 | qfq | 23,595,587 | 315,396,836 | -0.60% |
| 2026-01-30 | 13.76 | 13.76 | 13.29 | 13.29 | 13.20 | qfq | 31,203,566 | 417,816,458 | -3.20% |
| 2026-01-29 | 13.55 | 14.08 | 13.32 | 13.73 | 13.64 | qfq | 30,501,847 | 420,798,914 | 0.51% |
| 2026-01-28 | 13.79 | 13.97 | 13.62 | 13.66 | 13.57 | qfq | 25,391,650 | 349,136,810 | -1.73% |
| 2026-01-27 | 14.56 | 14.67 | 13.67 | 13.90 | 13.80 | qfq | 49,018,564 | 682,514,727 | -3.74% |
| 2026-01-26 | 15.27 | 15.55 | 14.11 | 14.44 | 14.34 | qfq | 66,134,524 | 978,653,496 | 0.35% |
| 2026-01-23 | 14.28 | 14.58 | 14.11 | 14.39 | 14.29 | qfq | 30,160,903 | 433,521,229 | 0.77% |
| 2026-01-22 | 14.21 | 14.50 | 14.19 | 14.28 | 14.18 | qfq | 19,919,114 | 284,758,698 | 0.71% |
| 2026-01-21 | 14.23 | 14.47 | 14.08 | 14.18 | 14.08 | qfq | 24,206,755 | 344,894,432 | -0.91% |
| 2026-01-20 | 14.77 | 14.83 | 14.18 | 14.31 | 14.21 | qfq | 29,793,969 | 429,472,759 | -2.79% |
| 2026-01-19 | 14.92 | 15.10 | 14.66 | 14.72 | 14.62 | qfq | 32,769,774 | 486,870,903 | -2.32% |
| 2026-01-16 | 15.54 | 15.58 | 14.55 | 15.07 | 14.97 | qfq | 60,893,338 | 916,959,900 | -2.90% |
| 2026-01-15 | 15.80 | 15.98 | 15.27 | 15.52 | 15.41 | qfq | 54,313,020 | 844,262,557 | -2.39% |
| 2026-01-14 | 15.12 | 16.38 | 15.12 | 15.90 | 15.79 | qfq | 91,294,150 | 1,440,434,838 | 4.47% |
| 2026-01-13 | 15.70 | 16.05 | 15.13 | 15.22 | 15.12 | qfq | 70,790,264 | 1,099,756,590 | -2.50% |
| 2026-01-12 | 14.63 | 15.75 | 14.60 | 15.61 | 15.50 | qfq | 83,394,743 | 1,268,006,472 | 7.95% |
| 2026-01-09 | 14.03 | 14.48 | 14.02 | 14.46 | 14.36 | qfq | 40,636,241 | 581,390,921 | 2.84% |
| 2026-01-08 | 13.91 | 14.30 | 13.86 | 14.06 | 13.96 | qfq | 26,722,908 | 377,095,011 | 0.86% |
| 2026-01-07 | 14.10 | 14.10 | 13.88 | 13.94 | 13.84 | qfq | 20,160,270 | 281,839,199 | -1.48% |
| 2026-01-06 | 14.21 | 14.32 | 14.05 | 14.15 | 14.05 | qfq | 23,480,489 | 332,335,071 | -0.35% |
| 2026-01-05 | 13.90 | 14.28 | 13.75 | 14.20 | 14.10 | qfq | 29,075,752 | 406,491,157 | 0.71% |
| 2025-12-31 | 13.65 | 14.40 | 13.63 | 14.10 | 14.00 | qfq | 33,306,408 | 467,907,936 | 1.59% |
| 2025-12-30 | 13.65 | 14.23 | 13.65 | 13.88 | 13.78 | qfq | 34,420,842 | 480,860,841 | 3.04% |
| 2025-12-29 | 13.42 | 13.51 | 13.32 | 13.47 | 13.38 | qfq | 12,198,694 | 163,231,998 | 0.37% |
| 2025-12-26 | 13.50 | 13.58 | 13.38 | 13.42 | 13.33 | qfq | 12,102,286 | 163,189,457 | -0.74% |
| 2025-12-25 | 13.46 | 13.55 | 13.41 | 13.52 | 13.43 | qfq | 9,573,286 | 129,254,595 | 0.45% |
| 2025-12-24 | 13.36 | 13.50 | 13.35 | 13.46 | 13.37 | qfq | 7,730,334 | 103,917,557 | 0.67% |
| 2025-12-23 | 13.53 | 13.58 | 13.37 | 13.37 | 13.28 | qfq | 12,062,707 | 161,928,567 | -1.40% |
| 2025-12-22 | 13.65 | 13.69 | 13.53 | 13.56 | 13.47 | qfq | 11,865,484 | 161,357,538 | -0.22% |
| 2025-12-19 | 13.55 | 13.65 | 13.46 | 13.59 | 13.50 | qfq | 10,458,287 | 142,096,236 | 0.67% |
| 2025-12-18 | 13.60 | 13.67 | 13.49 | 13.50 | 13.41 | qfq | 14,211,794 | 192,859,244 | -1.60% |
| 2025-12-17 | 13.52 | 13.73 | 13.36 | 13.72 | 13.63 | qfq | 18,656,149 | 251,999,752 | 0.81% |
| 2025-12-16 | 13.54 | 13.70 | 13.41 | 13.61 | 13.52 | qfq | 16,889,190 | 229,073,959 | 0.37% |
| 2025-12-15 | 13.68 | 13.82 | 13.55 | 13.56 | 13.47 | qfq | 13,882,773 | 189,521,460 | -1.45% |
| 2025-12-12 | 13.98 | 14.05 | 13.74 | 13.76 | 13.67 | qfq | 18,821,242 | 260,978,089 | -0.72% |
| 2025-12-11 | 14.64 | 14.71 | 13.85 | 13.86 | 13.76 | qfq | 33,993,988 | 481,782,795 | -4.61% |
| 2025-12-10 | 14.34 | 14.65 | 14.23 | 14.53 | 14.43 | qfq | 28,650,673 | 416,129,692 | 1.04% |
| 2025-12-09 | 14.30 | 14.54 | 14.18 | 14.38 | 14.28 | qfq | 27,881,589 | 399,315,375 | -0.96% |
| 2025-12-08 | 14.36 | 14.62 | 14.20 | 14.52 | 14.42 | qfq | 44,024,992 | 635,698,131 | 2.11% |
| 2025-12-05 | 13.45 | 14.70 | 13.32 | 14.22 | 14.12 | qfq | 46,915,475 | 663,642,145 | 5.96% |
| 2025-12-04 | 13.58 | 13.63 | 13.38 | 13.42 | 13.33 | qfq | 14,189,066 | 191,162,349 | -1.61% |
| 2025-12-03 | 13.99 | 14.10 | 13.63 | 13.64 | 13.55 | qfq | 21,375,995 | 295,294,603 | -3.81% |
| 2025-12-02 | 13.83 | 14.60 | 13.56 | 14.18 | 14.08 | qfq | 35,383,386 | 497,871,396 | 2.46% |
| 2025-12-01 | 14.00 | 14.02 | 13.77 | 13.84 | 13.74 | qfq | 18,305,672 | 253,288,736 | -1.77% |
| 2025-11-28 | 13.94 | 14.19 | 13.86 | 14.09 | 13.99 | qfq | 18,718,325 | 262,283,780 | 0.79% |
| 2025-11-27 | 14.15 | 14.22 | 13.95 | 13.98 | 13.88 | qfq | 21,708,460 | 305,499,808 | -1.69% |
| 2025-11-26 | 14.58 | 14.74 | 14.18 | 14.22 | 14.12 | qfq | 39,355,020 | 568,453,435 | -3.92% |
| 2025-11-25 | 14.30 | 14.80 | 14.24 | 14.80 | 14.70 | qfq | 47,469,205 | 692,051,983 | 2.92% |
| 2025-11-24 | 14.15 | 14.49 | 13.80 | 14.38 | 14.28 | qfq | 39,322,015 | 557,594,167 | 2.49% |
| 2025-11-21 | 13.88 | 14.26 | 13.81 | 14.03 | 13.93 | qfq | 35,702,274 | 502,691,041 | -0.28% |
| 2025-11-20 | 13.90 | 14.44 | 13.63 | 14.07 | 13.97 | qfq | 34,624,613 | 486,786,620 | 1.66% |
| 2025-11-19 | 13.98 | 14.11 | 13.71 | 13.84 | 13.74 | qfq | 17,822,425 | 246,469,659 | -0.50% |
| 2025-11-18 | 13.65 | 14.08 | 13.65 | 13.91 | 13.81 | qfq | 29,841,019 | 414,636,190 | 0.51% |
| 2025-11-17 | 13.26 | 14.18 | 13.24 | 13.84 | 13.74 | qfq | 37,238,890 | 515,175,424 | 4.37% |
| 2025-11-14 | 13.26 | 13.40 | 13.25 | 13.26 | 13.17 | qfq | 6,998,788 | 93,370,517 | -0.75% |
| 2025-11-13 | 13.29 | 13.38 | 13.15 | 13.36 | 13.27 | qfq | 7,615,783 | 101,268,071 | 0.60% |
| 2025-11-12 | 13.40 | 13.41 | 13.25 | 13.28 | 13.19 | qfq | 8,746,388 | 116,481,038 | -0.82% |
| 2025-11-11 | 13.64 | 13.64 | 13.38 | 13.39 | 13.30 | qfq | 12,666,399 | 170,544,661 | -1.33% |
| 2025-11-10 | 13.52 | 13.63 | 13.47 | 13.57 | 13.48 | qfq | 10,991,887 | 149,122,559 | 0.37% |
| 2025-11-07 | 13.75 | 13.80 | 13.51 | 13.52 | 13.43 | qfq | 16,564,023 | 225,474,010 | -2.66% |
| 2025-11-06 | 13.45 | 14.30 | 13.28 | 13.89 | 13.79 | qfq | 33,225,387 | 457,232,503 | 3.27% |
| 2025-11-05 | 13.45 | 13.55 | 13.35 | 13.45 | 13.36 | qfq | 14,923,738 | 200,565,028 | -0.81% |
| 2025-11-04 | 13.58 | 13.62 | 13.33 | 13.56 | 13.47 | qfq | 16,234,119 | 218,607,769 | -0.29% |
| 2025-11-03 | 13.60 | 13.70 | 13.50 | 13.60 | 13.51 | qfq | 15,300,537 | 207,500,056 | -0.22% |
| 2025-10-31 | 13.25 | 13.85 | 13.17 | 13.63 | 13.54 | qfq | 22,250,668 | 302,288,321 | 2.95% |
| 2025-10-30 | 13.38 | 13.45 | 13.17 | 13.24 | 13.15 | qfq | 13,411,922 | 178,379,484 | -1.71% |
| 2025-10-29 | 13.56 | 13.65 | 13.40 | 13.47 | 13.38 | qfq | 10,295,969 | 138,699,245 | -0.96% |
| 2025-10-28 | 13.44 | 13.70 | 13.36 | 13.60 | 13.51 | qfq | 12,309,397 | 167,357,558 | 1.04% |
| 2025-10-27 | 13.50 | 13.51 | 13.36 | 13.46 | 13.37 | qfq | 9,322,387 | 125,223,647 | 0.37% |
| 2025-10-24 | 13.47 | 13.52 | 13.34 | 13.41 | 13.32 | qfq | 9,212,712 | 123,645,453 | -0.45% |
| 2025-10-23 | 13.31 | 13.48 | 13.01 | 13.47 | 13.38 | qfq | 10,599,217 | 140,082,235 | 1.20% |
| 2025-10-22 | 13.40 | 13.40 | 13.28 | 13.31 | 13.22 | qfq | 7,567,563 | 100,797,658 | -0.97% |
| 2025-10-21 | 13.33 | 13.49 | 13.26 | 13.44 | 13.35 | qfq | 6,779,031 | 90,998,208 | 0.83% |
| 2025-10-20 | 13.47 | 13.50 | 13.26 | 13.33 | 13.24 | qfq | 6,367,790 | 85,181,701 | -0.07% |
| 2025-10-17 | 13.58 | 13.67 | 13.30 | 13.34 | 13.25 | qfq | 10,033,012 | 134,934,787 | -1.77% |
| 2025-10-16 | 13.82 | 13.82 | 13.51 | 13.58 | 13.49 | qfq | 11,606,563 | 158,266,116 | -2.16% |
| 2025-10-15 | 13.64 | 14.02 | 13.50 | 13.88 | 13.78 | qfq | 13,775,028 | 190,243,413 | 1.83% |
| 2025-10-14 | 13.92 | 14.09 | 13.57 | 13.63 | 13.54 | qfq | 15,809,657 | 218,277,268 | -2.08% |
| 2025-10-13 | 13.52 | 14.13 | 13.42 | 13.92 | 13.82 | qfq | 16,269,561 | 225,460,688 | 0.36% |
| 2025-10-10 | 14.03 | 14.04 | 13.83 | 13.87 | 13.77 | qfq | 11,349,482 | 157,670,763 | -1.70% |
| 2025-10-09 | 13.93 | 14.28 | 13.80 | 14.11 | 14.01 | qfq | 15,274,925 | 214,346,797 | 2.02% |
| 2025-09-30 | 13.93 | 14.04 | 13.80 | 13.83 | 13.73 | qfq | 11,379,507 | 158,349,230 | 0.07% |
| 2025-09-29 | 13.71 | 13.90 | 13.58 | 13.82 | 13.72 | qfq | 9,297,685 | 127,812,111 | 0.73% |
| 2025-09-26 | 14.14 | 14.14 | 13.72 | 13.72 | 13.63 | qfq | 14,337,518 | 199,094,657 | -2.97% |
| 2025-09-25 | 13.98 | 14.36 | 13.96 | 14.14 | 14.04 | qfq | 16,369,166 | 232,247,079 | 0.78% |
| 2025-09-24 | 13.70 | 14.03 | 13.55 | 14.03 | 13.93 | qfq | 13,022,720 | 180,647,164 | 2.33% |
| 2025-09-23 | 14.00 | 14.00 | 13.51 | 13.71 | 13.62 | qfq | 17,060,846 | 232,763,193 | -2.07% |
| 2025-09-22 | 13.95 | 14.04 | 13.87 | 14.00 | 13.90 | qfq | 11,189,522 | 156,012,617 | 0.29% |
| 2025-09-19 | 14.18 | 14.30 | 13.91 | 13.96 | 13.86 | qfq | 18,021,687 | 253,110,251 | -1.41% |
| 2025-09-18 | 14.35 | 14.63 | 14.03 | 14.16 | 14.06 | qfq | 26,330,478 | 379,326,721 | -1.60% |
| 2025-09-17 | 14.41 | 14.48 | 14.26 | 14.39 | 14.29 | qfq | 14,450,502 | 207,481,950 | -0.69% |
| 2025-09-16 | 14.28 | 14.49 | 14.21 | 14.49 | 14.39 | qfq | 17,517,308 | 251,858,723 | 1.40% |
| 2025-09-15 | 14.64 | 14.76 | 14.23 | 14.29 | 14.19 | qfq | 23,840,359 | 341,921,683 | -3.25% |
| 2025-09-12 | 14.41 | 15.09 | 14.37 | 14.77 | 14.67 | qfq | 31,715,374 | 470,472,175 | 2.14% |
| 2025-09-11 | 14.15 | 14.46 | 13.85 | 14.46 | 14.36 | qfq | 23,548,675 | 333,174,701 | 2.63% |
| 2025-09-10 | 14.15 | 14.29 | 14.09 | 14.09 | 13.99 | qfq | 10,404,215 | 147,431,084 | -0.42% |
| 2025-09-09 | 14.45 | 14.47 | 14.15 | 14.15 | 14.05 | qfq | 12,354,055 | 176,261,907 | -2.28% |
| 2025-09-08 | 14.38 | 14.58 | 14.13 | 14.48 | 14.38 | qfq | 18,433,854 | 264,641,882 | 0.70% |
| 2025-09-05 | 14.18 | 14.38 | 14.10 | 14.38 | 14.28 | qfq | 15,173,448 | 216,280,333 | 1.41% |
| 2025-09-04 | 14.30 | 14.42 | 14.01 | 14.18 | 14.08 | qfq | 19,599,728 | 279,249,430 | -0.77% |
| 2025-09-03 | 14.59 | 14.73 | 14.25 | 14.29 | 14.19 | qfq | 17,674,047 | 255,467,691 | -2.12% |
| 2025-09-02 | 15.49 | 15.49 | 14.51 | 14.60 | 14.50 | qfq | 36,064,707 | 534,557,066 | -5.81% |
| 2025-09-01 | 15.68 | 15.95 | 15.43 | 15.50 | 15.39 | qfq | 21,457,262 | 334,838,529 | -0.70% |
| 2025-08-29 | 15.89 | 15.93 | 15.50 | 15.61 | 15.50 | qfq | 22,349,871 | 349,544,014 | -2.13% |
| 2025-08-28 | 15.99 | 16.11 | 15.38 | 15.95 | 15.84 | qfq | 32,412,373 | 511,896,409 | 0.25% |
| 2025-08-27 | 16.74 | 16.80 | 15.90 | 15.91 | 15.80 | qfq | 35,255,209 | 577,831,672 | -1.91% |
| 2025-08-26 | 16.25 | 16.51 | 16.11 | 16.22 | 16.11 | qfq | 21,744,981 | 354,157,436 | -0.86% |
| 2025-08-25 | 16.53 | 16.70 | 16.19 | 16.36 | 16.25 | qfq | 41,402,090 | 680,465,338 | -0.73% |
| 2025-08-22 | 15.81 | 16.60 | 15.75 | 16.48 | 16.37 | qfq | 39,730,315 | 643,559,483 | 3.65% |
| 2025-08-21 | 15.80 | 16.11 | 15.76 | 15.90 | 15.79 | qfq | 26,123,759 | 416,031,271 | 0.95% |
| 2025-08-20 | 15.74 | 15.77 | 15.33 | 15.75 | 15.64 | qfq | 21,706,616 | 337,816,368 | -0.88% |
| 2025-08-19 | 15.81 | 16.05 | 15.58 | 15.89 | 15.78 | qfq | 27,368,252 | 433,801,486 | 0.95% |
| 2025-08-18 | 15.60 | 15.90 | 15.47 | 15.74 | 15.63 | qfq | 30,532,073 | 479,961,483 | 1.16% |
| 2025-08-15 | 15.22 | 15.59 | 15.15 | 15.56 | 15.45 | qfq | 18,540,155 | 285,351,786 | 1.83% |
| 2025-08-14 | 15.67 | 15.85 | 15.26 | 15.28 | 15.17 | qfq | 28,430,886 | 442,124,771 | -1.74% |
| 2025-08-13 | 15.52 | 15.61 | 15.31 | 15.55 | 15.44 | qfq | 18,038,487 | 279,221,767 | 0.71% |
| 2025-08-12 | 15.68 | 15.68 | 15.29 | 15.44 | 15.33 | qfq | 15,874,898 | 244,782,012 | -1.22% |
| 2025-08-11 | 15.41 | 15.69 | 15.33 | 15.63 | 15.52 | qfq | 19,435,411 | 301,805,614 | 1.23% |
| 2025-08-08 | 16.25 | 16.26 | 15.41 | 15.44 | 15.33 | qfq | 39,079,495 | 609,803,994 | -5.39% |
| 2025-08-07 | 16.42 | 16.80 | 16.26 | 16.32 | 16.21 | qfq | 21,949,184 | 361,186,318 | -0.61% |
| 2025-08-06 | 16.30 | 16.63 | 16.26 | 16.42 | 16.31 | qfq | 22,615,623 | 371,633,977 | 0.12% |
| 2025-08-05 | 16.61 | 16.68 | 16.15 | 16.40 | 16.29 | qfq | 31,717,116 | 516,961,078 | -1.86% |
| 2025-08-04 | 16.33 | 16.84 | 16.05 | 16.71 | 16.60 | qfq | 49,276,483 | 812,298,682 | 2.39% |
| 2025-08-01 | 15.70 | 16.87 | 15.36 | 16.32 | 16.21 | qfq | 65,894,422 | 1,065,950,416 | 6.88% |
| 2025-07-31 | 15.00 | 15.70 | 15.00 | 15.27 | 15.16 | qfq | 28,893,819 | 444,281,862 | 1.87% |
| 2025-07-30 | 15.20 | 15.24 | 14.87 | 14.99 | 14.89 | qfq | 14,276,392 | 214,784,723 | -1.77% |
| 2025-07-29 | 15.36 | 15.36 | 15.08 | 15.26 | 15.15 | qfq | 12,396,870 | 188,395,089 | -0.65% |
| 2025-07-28 | 15.70 | 15.77 | 15.28 | 15.36 | 15.25 | qfq | 17,836,853 | 273,889,394 | -2.04% |
| 2025-07-25 | 15.12 | 15.79 | 15.05 | 15.68 | 15.57 | qfq | 33,064,373 | 513,993,077 | 3.77% |
| 2025-07-24 | 14.99 | 15.22 | 14.96 | 15.11 | 15.01 | qfq | 11,555,706 | 174,224,084 | 0.40% |
| 2025-07-23 | 14.91 | 15.38 | 14.81 | 15.05 | 14.95 | qfq | 17,888,706 | 270,065,065 | 0.74% |
| 2025-07-22 | 15.10 | 15.16 | 14.84 | 14.94 | 14.84 | qfq | 13,356,509 | 199,793,953 | -1.06% |
| 2025-07-21 | 15.24 | 15.30 | 15.05 | 15.10 | 15.00 | qfq | 17,143,459 | 259,549,276 | -1.88% |
| 2025-07-18 | 15.19 | 15.83 | 15.19 | 15.39 | 15.28 | qfq | 33,008,885 | 512,801,442 | 1.58% |
| 2025-07-17 | 15.33 | 15.41 | 15.12 | 15.15 | 15.05 | qfq | 25,119,687 | 382,394,160 | -1.62% |
| 2025-07-16 | 14.95 | 15.66 | 14.95 | 15.40 | 15.29 | qfq | 54,644,185 | 835,767,923 | 3.77% |
| 2025-07-15 | 14.32 | 14.84 | 14.23 | 14.84 | 14.74 | qfq | 30,147,597 | 438,245,273 | 3.34% |
| 2025-07-14 | 14.50 | 14.69 | 14.31 | 14.36 | 14.26 | qfq | 16,240,512 | 234,473,406 | 0.07% |
| 2025-07-11 | 14.15 | 14.51 | 14.01 | 14.35 | 14.25 | qfq | 24,456,141 | 350,121,542 | 1.56% |
| 2025-07-10 | 14.10 | 14.24 | 14.00 | 14.13 | 14.03 | qfq | 11,222,096 | 158,618,503 | -0.07% |
| 2025-07-09 | 14.24 | 14.30 | 14.11 | 14.14 | 14.04 | qfq | 12,282,162 | 174,412,554 | -0.42% |
| 2025-07-08 | 14.05 | 14.24 | 14.01 | 14.20 | 14.10 | qfq | 11,831,996 | 167,609,073 | 1.00% |
| 2025-07-07 | 14.14 | 14.19 | 13.97 | 14.06 | 13.96 | qfq | 8,441,064 | 118,882,769 | -0.99% |
| 2025-07-04 | 14.13 | 14.47 | 14.01 | 14.20 | 14.10 | qfq | 14,465,273 | 205,642,918 | 0.35% |
| 2025-07-03 | 14.07 | 14.22 | 14.03 | 14.15 | 14.05 | qfq | 7,330,770 | 103,574,690 | 0.57% |
| 2025-07-02 | 14.26 | 14.38 | 14.00 | 14.07 | 13.97 | qfq | 11,084,488 | 156,352,823 | -1.75% |
| 2025-07-01 | 14.55 | 14.62 | 14.21 | 14.32 | 14.22 | qfq | 13,335,848 | 191,434,506 | -1.65% |
| 2025-06-30 | 14.55 | 14.62 | 14.43 | 14.56 | 14.46 | qfq | 12,573,651 | 182,883,945 | 0.41% |
| 2025-06-27 | 14.70 | 14.88 | 14.48 | 14.50 | 14.40 | qfq | 15,688,429 | 229,609,700 | -1.23% |
| 2025-06-26 | 14.62 | 15.08 | 14.41 | 14.68 | 14.58 | qfq | 25,509,421 | 374,742,674 | 0.27% |
| 2025-06-25 | 14.21 | 14.65 | 14.13 | 14.64 | 14.54 | qfq | 19,682,899 | 283,247,483 | 2.66% |
| 2025-06-24 | 13.82 | 14.50 | 13.75 | 14.26 | 14.16 | qfq | 18,540,684 | 262,442,668 | 3.63% |
| 2025-06-23 | 13.50 | 13.80 | 13.42 | 13.76 | 13.67 | qfq | 17,243,359 | 234,849,238 | 1.33% |
| 2025-06-20 | 14.24 | 14.37 | 13.51 | 13.58 | 13.49 | qfq | 28,396,695 | 389,417,191 | -5.10% |
| 2025-06-19 | 14.76 | 14.98 | 14.23 | 14.31 | 14.21 | qfq | 12,570,676 | 182,473,937 | -2.98% |
| 2025-06-18 | 14.86 | 15.01 | 14.73 | 14.75 | 14.65 | qfq | 7,820,561 | 115,987,235 | -1.14% |
| 2025-06-17 | 14.95 | 15.09 | 14.77 | 14.92 | 14.82 | qfq | 9,765,763 | 145,685,055 | -0.20% |
| 2025-06-16 | 14.46 | 14.98 | 14.40 | 14.95 | 14.85 | qfq | 11,411,657 | 168,506,067 | 3.03% |
| 2025-06-13 | 14.84 | 15.02 | 14.45 | 14.51 | 14.41 | qfq | 12,755,893 | 186,621,643 | -2.75% |
| 2025-06-12 | 14.93 | 15.10 | 14.76 | 14.92 | 14.82 | qfq | 7,873,500 | 117,346,514 | -0.47% |
| 2025-06-11 | 14.99 | 15.18 | 14.90 | 14.99 | 14.89 | qfq | 10,764,771 | 161,691,773 | 0.20% |
| 2025-06-10 | 15.37 | 15.42 | 14.81 | 14.96 | 14.86 | qfq | 16,905,252 | 254,148,930 | -3.67% |
| 2025-06-09 | 15.39 | 15.78 | 15.27 | 15.53 | 15.42 | qfq | 12,123,784 | 188,368,233 | 1.11% |
| 2025-06-06 | 15.54 | 15.59 | 15.25 | 15.36 | 15.25 | qfq | 11,481,557 | 176,410,805 | -1.66% |
| 2025-06-05 | 15.00 | 15.73 | 14.95 | 15.62 | 15.51 | qfq | 25,291,829 | 391,713,172 | 4.13% |
| 2025-06-04 | 14.93 | 15.12 | 14.80 | 15.00 | 14.90 | qfq | 9,767,682 | 146,310,855 | 0.60% |
| 2025-06-03 | 14.83 | 15.21 | 14.83 | 14.91 | 14.81 | qfq | 9,466,085 | 142,083,823 | 0.13% |
| 2025-05-30 | 15.30 | 15.30 | 14.86 | 14.89 | 14.79 | qfq | 11,044,832 | 165,652,890 | -3.25% |
| 2025-05-29 | 14.84 | 15.39 | 14.80 | 15.39 | 15.17 | qfq | 14,321,328 | 217,839,921 | 3.92% |
| 2025-05-28 | 15.01 | 15.07 | 14.76 | 14.81 | 14.59 | qfq | 5,730,248 | 85,213,152 | -1.13% |
| 2025-05-27 | 15.18 | 15.18 | 14.81 | 14.98 | 14.76 | qfq | 9,422,498 | 140,883,023 | -1.96% |
| 2025-05-26 | 14.86 | 15.28 | 14.86 | 15.28 | 15.06 | qfq | 10,232,320 | 154,960,606 | 2.83% |
| 2025-05-23 | 15.07 | 15.20 | 14.86 | 14.86 | 14.64 | qfq | 10,657,995 | 160,152,735 | -1.72% |
| 2025-05-22 | 15.41 | 15.63 | 15.11 | 15.12 | 14.90 | qfq | 13,195,700 | 201,926,981 | -2.45% |
| 2025-05-21 | 15.86 | 15.95 | 15.44 | 15.50 | 15.27 | qfq | 13,956,683 | 217,458,369 | -2.58% |
| 2025-05-20 | 16.22 | 16.30 | 15.66 | 15.91 | 15.68 | qfq | 23,551,270 | 375,270,748 | -0.93% |
| 2025-05-19 | 15.24 | 16.65 | 15.24 | 16.06 | 15.83 | qfq | 38,897,578 | 622,431,866 | 5.38% |
| 2025-05-16 | 14.93 | 15.44 | 14.88 | 15.24 | 15.02 | qfq | 11,605,559 | 176,166,882 | 1.67% |
| 2025-05-15 | 15.60 | 15.65 | 14.97 | 14.99 | 14.77 | qfq | 16,203,956 | 245,361,878 | -4.40% |
| 2025-05-14 | 15.61 | 15.84 | 15.48 | 15.68 | 15.45 | qfq | 9,926,287 | 155,263,719 | 0.06% |
| 2025-05-13 | 15.95 | 16.05 | 15.58 | 15.67 | 15.44 | qfq | 17,432,852 | 276,696,614 | -0.51% |
| 2025-05-12 | 15.62 | 15.79 | 15.39 | 15.75 | 15.52 | qfq | 15,907,198 | 248,837,370 | 2.21% |
| 2025-05-09 | 15.90 | 15.97 | 15.31 | 15.41 | 15.19 | qfq | 15,739,780 | 244,080,442 | -3.39% |
| 2025-05-08 | 15.55 | 16.19 | 15.41 | 15.95 | 15.72 | qfq | 20,383,537 | 324,361,836 | 2.97% |
| 2025-05-07 | 16.16 | 16.19 | 15.38 | 15.49 | 15.26 | qfq | 19,574,770 | 307,605,811 | -0.90% |
| 2025-05-06 | 15.26 | 15.90 | 15.20 | 15.63 | 15.40 | qfq | 27,467,960 | 431,201,420 | 3.78% |
| 2025-04-30 | 14.55 | 15.24 | 14.47 | 15.06 | 14.84 | qfq | 22,658,067 | 340,269,119 | 4.08% |
| 2025-04-29 | 14.00 | 14.65 | 13.75 | 14.47 | 14.26 | qfq | 27,376,043 | 389,314,444 | -0.55% |
| 2025-04-28 | 15.10 | 15.47 | 14.50 | 14.55 | 14.34 | qfq | 28,081,047 | 418,994,621 | -3.19% |
| 2025-04-25 | 14.78 | 15.22 | 14.76 | 15.03 | 14.81 | qfq | 25,225,205 | 378,097,553 | 1.83% |
| 2025-04-24 | 15.30 | 15.37 | 14.68 | 14.76 | 14.55 | qfq | 18,103,565 | 269,362,081 | -3.97% |
| 2025-04-23 | 15.55 | 15.92 | 15.33 | 15.37 | 15.15 | qfq | 17,064,994 | 264,660,351 | -0.07% |
| 2025-04-22 | 15.68 | 15.77 | 15.29 | 15.38 | 15.16 | qfq | 16,959,072 | 261,887,697 | -2.04% |
| 2025-04-21 | 14.63 | 15.70 | 14.50 | 15.70 | 15.47 | qfq | 27,258,297 | 418,367,331 | 7.17% |
| 2025-04-18 | 14.77 | 14.90 | 14.53 | 14.65 | 14.44 | qfq | 12,758,772 | 187,637,224 | -1.08% |
| 2025-04-17 | 14.78 | 15.49 | 14.78 | 14.81 | 14.59 | qfq | 25,102,435 | 379,436,685 | 1.02% |
| 2025-04-16 | 14.85 | 14.91 | 14.45 | 14.66 | 14.45 | qfq | 9,273,610 | 136,099,705 | -1.81% |
| 2025-04-15 | 15.09 | 15.17 | 14.76 | 14.93 | 14.71 | qfq | 12,163,529 | 181,400,194 | -1.58% |
| 2025-04-14 | 15.06 | 15.59 | 15.03 | 15.17 | 14.95 | qfq | 18,875,310 | 288,297,429 | 2.09% |
| 2025-04-11 | 14.67 | 15.19 | 14.62 | 14.86 | 14.64 | qfq | 20,419,214 | 303,850,068 | 0.20% |
| 2025-04-10 | 15.09 | 15.35 | 14.81 | 14.83 | 14.61 | qfq | 19,478,706 | 293,295,440 | 1.99% |
| 2025-04-09 | 13.99 | 14.85 | 13.25 | 14.54 | 14.33 | qfq | 30,595,812 | 438,506,217 | 1.96% |
| 2025-04-08 | 13.93 | 14.60 | 13.76 | 14.26 | 14.05 | qfq | 29,987,932 | 424,628,853 | 4.78% |
| 2025-04-07 | 15.50 | 15.90 | 13.24 | 13.61 | 13.41 | qfq | 36,336,193 | 524,175,376 | -17.57% |
| 2025-04-03 | 16.62 | 17.18 | 16.49 | 16.51 | 16.27 | qfq | 12,608,181 | 211,208,645 | -2.08% |
| 2025-04-02 | 16.75 | 17.05 | 16.68 | 16.86 | 16.61 | qfq | 8,772,646 | 148,149,804 | 0.90% |
| 2025-04-01 | 17.10 | 17.25 | 16.66 | 16.71 | 16.47 | qfq | 12,318,072 | 208,491,092 | -1.42% |
| 2025-03-31 | 16.80 | 17.11 | 16.17 | 16.95 | 16.70 | qfq | 31,733,626 | 527,615,871 | -0.70% |
| 2025-03-28 | 17.00 | 17.48 | 16.95 | 17.07 | 16.82 | qfq | 14,973,500 | 258,440,902 | 0.29% |
| 2025-03-27 | 17.00 | 17.37 | 16.70 | 17.02 | 16.77 | qfq | 15,284,351 | 261,470,001 | 0.12% |
| 2025-03-26 | 17.19 | 17.37 | 16.83 | 17.00 | 16.75 | qfq | 16,807,409 | 286,615,172 | -0.87% |
| 2025-03-25 | 17.20 | 17.51 | 17.02 | 17.15 | 16.90 | qfq | 18,803,410 | 324,140,762 | -0.35% |
| 2025-03-24 | 17.58 | 17.64 | 16.80 | 17.21 | 16.96 | qfq | 20,082,436 | 344,638,203 | -2.05% |
| 2025-03-21 | 18.06 | 18.15 | 17.50 | 17.57 | 17.31 | qfq | 18,586,445 | 330,373,006 | -3.25% |
| 2025-03-20 | 18.70 | 18.80 | 18.09 | 18.16 | 17.90 | qfq | 24,809,529 | 455,878,345 | -3.40% |
| 2025-03-19 | 19.20 | 19.25 | 18.68 | 18.80 | 18.53 | qfq | 22,319,738 | 422,233,577 | -3.49% |
| 2025-03-18 | 19.33 | 20.05 | 19.18 | 19.48 | 19.20 | qfq | 27,771,918 | 541,105,666 | 1.83% |
| 2025-03-17 | 19.49 | 19.50 | 18.78 | 19.13 | 18.85 | qfq | 23,122,742 | 442,612,875 | -2.05% |
| 2025-03-14 | 19.32 | 19.78 | 18.86 | 19.53 | 19.25 | qfq | 27,293,214 | 528,712,430 | 0.57% |
| 2025-03-13 | 20.34 | 20.34 | 19.03 | 19.42 | 19.14 | qfq | 38,932,834 | 758,602,454 | -5.50% |
| 2025-03-12 | 20.18 | 21.08 | 19.91 | 20.55 | 20.25 | qfq | 50,324,012 | 1,025,047,924 | 3.32% |
| 2025-03-11 | 19.90 | 20.12 | 19.53 | 19.89 | 19.60 | qfq | 28,063,604 | 555,472,001 | -1.92% |
| 2025-03-10 | 20.83 | 21.03 | 19.82 | 20.28 | 19.98 | qfq | 48,405,250 | 983,599,173 | -2.64% |
| 2025-03-07 | 21.37 | 22.10 | 20.65 | 20.83 | 20.53 | qfq | 88,717,933 | 1,889,356,931 | -3.79% |
| 2025-03-06 | 19.13 | 22.44 | 19.09 | 21.65 | 21.33 | qfq | 105,024,549 | 2,205,928,936 | 15.78% |
| 2025-03-05 | 18.63 | 19.00 | 18.32 | 18.70 | 18.43 | qfq | 22,572,103 | 420,901,854 | 0.38% |
| 2025-03-04 | 17.80 | 19.35 | 17.71 | 18.63 | 18.36 | qfq | 38,696,810 | 729,354,774 | 3.79% |
| 2025-03-03 | 17.91 | 18.75 | 17.80 | 17.95 | 17.69 | qfq | 27,804,014 | 506,902,034 | 0.67% |
| 2025-02-28 | 18.71 | 18.88 | 17.71 | 17.83 | 17.57 | qfq | 25,548,964 | 464,610,818 | -6.75% |
| 2025-02-27 | 19.51 | 20.07 | 18.51 | 19.12 | 18.84 | qfq | 39,345,011 | 751,331,995 | -3.39% |
| 2025-02-26 | 18.80 | 20.30 | 18.10 | 19.79 | 19.50 | qfq | 47,803,638 | 918,862,241 | 5.55% |
| 2025-02-25 | 18.80 | 19.20 | 18.35 | 18.75 | 18.48 | qfq | 37,026,500 | 695,030,935 | -4.58% |
| 2025-02-24 | 19.16 | 20.86 | 19.16 | 19.65 | 19.36 | qfq | 69,655,348 | 1,389,984,548 | 3.58% |
| 2025-02-21 | 18.13 | 19.20 | 17.75 | 18.97 | 18.69 | qfq | 47,765,125 | 887,253,424 | 5.16% |
| 2025-02-20 | 18.50 | 18.70 | 17.87 | 18.04 | 17.78 | qfq | 38,786,181 | 707,794,116 | -2.85% |
| 2025-02-19 | 17.18 | 18.70 | 17.18 | 18.57 | 18.30 | qfq | 65,962,865 | 1,191,742,938 | 8.60% |
| 2025-02-18 | 18.15 | 18.65 | 16.99 | 17.10 | 16.85 | qfq | 61,536,786 | 1,083,406,821 | -7.22% |
| 2025-02-17 | 19.69 | 19.70 | 18.01 | 18.43 | 18.16 | qfq | 108,794,165 | 2,049,518,004 | 12.24% |
| 2025-02-14 | 15.75 | 16.50 | 15.60 | 16.42 | 16.18 | qfq | 33,144,454 | 533,438,268 | 2.69% |
| 2025-02-13 | 16.10 | 16.24 | 15.74 | 15.99 | 15.76 | qfq | 25,950,519 | 415,202,118 | -0.68% |
| 2025-02-12 | 16.00 | 16.16 | 15.84 | 16.10 | 15.87 | qfq | 23,907,604 | 382,987,163 | 1.64% |
| 2025-02-11 | 15.93 | 16.03 | 15.52 | 15.84 | 15.61 | qfq | 22,267,617 | 350,628,605 | 0.00% |
| 2025-02-10 | 15.59 | 16.05 | 15.40 | 15.84 | 15.61 | qfq | 27,882,847 | 439,914,581 | 2.19% |
| 2025-02-07 | 14.96 | 15.95 | 14.88 | 15.50 | 15.27 | qfq | 29,059,739 | 450,055,494 | 3.13% |
| 2025-02-06 | 14.70 | 15.05 | 14.39 | 15.03 | 14.81 | qfq | 20,436,256 | 302,221,916 | 1.69% |
| 2025-02-05 | 14.77 | 15.06 | 14.60 | 14.78 | 14.56 | qfq | 23,186,432 | 343,799,270 | 1.93% |
| 2025-01-27 | 14.78 | 14.98 | 14.50 | 14.50 | 14.29 | qfq | 12,149,324 | 178,198,438 | -1.36% |
| 2025-01-24 | 14.06 | 14.79 | 13.96 | 14.70 | 14.49 | qfq | 17,505,371 | 254,006,874 | 4.18% |
| 2025-01-23 | 14.43 | 14.65 | 14.11 | 14.11 | 13.90 | qfq | 10,383,200 | 149,369,604 | -1.05% |
| 2025-01-22 | 14.22 | 14.39 | 14.11 | 14.26 | 14.05 | qfq | 8,243,815 | 117,471,803 | -0.42% |
| 2025-01-21 | 14.31 | 14.51 | 14.00 | 14.32 | 14.11 | qfq | 11,807,617 | 167,599,787 | 0.21% |
| 2025-01-20 | 14.12 | 14.56 | 14.09 | 14.29 | 14.08 | qfq | 15,693,105 | 225,629,047 | 1.85% |
| 2025-01-17 | 13.62 | 14.07 | 13.61 | 14.03 | 13.83 | qfq | 11,724,114 | 163,137,227 | 2.04% |
| 2025-01-16 | 13.96 | 14.23 | 13.63 | 13.75 | 13.55 | qfq | 11,779,282 | 163,843,682 | -0.79% |
| 2025-01-15 | 14.02 | 14.05 | 13.73 | 13.86 | 13.66 | qfq | 10,953,011 | 151,966,472 | -1.28% |
| 2025-01-14 | 13.68 | 14.15 | 13.62 | 14.04 | 13.84 | qfq | 18,127,202 | 252,490,439 | 3.08% |
| 2025-01-13 | 13.21 | 13.78 | 13.10 | 13.62 | 13.42 | qfq | 13,715,492 | 185,185,205 | 2.41% |
| 2025-01-10 | 13.74 | 13.87 | 13.28 | 13.30 | 13.11 | qfq | 11,033,666 | 149,666,773 | -2.85% |
| 2025-01-09 | 13.65 | 13.88 | 13.57 | 13.69 | 13.49 | qfq | 11,481,024 | 157,911,060 | -0.58% |
| 2025-01-08 | 14.24 | 14.25 | 13.38 | 13.77 | 13.57 | qfq | 18,838,240 | 259,242,348 | -3.23% |
| 2025-01-07 | 14.28 | 14.40 | 14.04 | 14.23 | 14.02 | qfq | 8,944,315 | 127,051,707 | 0.49% |
| 2025-01-06 | 14.33 | 14.48 | 14.09 | 14.16 | 13.95 | qfq | 9,279,990 | 132,408,298 | -1.46% |
| 2025-01-03 | 14.90 | 14.96 | 14.28 | 14.37 | 14.16 | qfq | 12,029,486 | 176,355,360 | -2.91% |
| 2025-01-02 | 15.58 | 15.68 | 14.63 | 14.80 | 14.58 | qfq | 15,416,857 | 233,250,569 | -5.01% |
| 2024-12-31 | 16.46 | 16.50 | 15.58 | 15.58 | 15.35 | qfq | 14,759,755 | 234,130,332 | -5.17% |
| 2024-12-30 | 16.17 | 16.68 | 16.13 | 16.43 | 16.19 | qfq | 9,954,869 | 163,795,991 | 0.92% |
| 2024-12-27 | 16.34 | 16.58 | 16.12 | 16.28 | 16.04 | qfq | 8,556,069 | 140,236,820 | -0.31% |
| 2024-12-26 | 16.19 | 16.70 | 16.09 | 16.33 | 16.09 | qfq | 10,041,825 | 165,036,587 | 0.93% |
| 2024-12-25 | 16.75 | 16.82 | 16.01 | 16.18 | 15.94 | qfq | 14,391,421 | 233,791,455 | -3.35% |
| 2024-12-24 | 16.55 | 16.84 | 16.38 | 16.74 | 16.50 | qfq | 7,536,527 | 125,260,487 | 1.15% |
| 2024-12-23 | 17.18 | 17.29 | 16.50 | 16.55 | 16.31 | qfq | 9,986,889 | 167,894,644 | -3.83% |
| 2024-12-20 | 17.00 | 17.48 | 16.87 | 17.21 | 16.96 | qfq | 11,184,431 | 191,891,249 | 0.00% |
| 2024-12-19 | 16.81 | 17.27 | 16.70 | 17.21 | 16.96 | qfq | 12,624,709 | 214,825,755 | 1.77% |
| 2024-12-18 | 16.88 | 17.07 | 16.61 | 16.91 | 16.66 | qfq | 7,969,173 | 134,443,236 | 0.48% |
| 2024-12-17 | 16.76 | 17.24 | 16.74 | 16.83 | 16.59 | qfq | 10,587,444 | 179,553,714 | 0.42% |
| 2024-12-16 | 17.20 | 17.24 | 16.59 | 16.76 | 16.52 | qfq | 14,628,832 | 246,162,748 | -2.78% |
| 2024-12-13 | 17.44 | 17.75 | 17.20 | 17.24 | 16.99 | qfq | 10,819,893 | 188,767,793 | -1.60% |
| 2024-12-12 | 17.54 | 17.72 | 17.25 | 17.52 | 17.26 | qfq | 9,563,746 | 167,174,938 | 0.06% |
| 2024-12-11 | 17.75 | 17.82 | 17.41 | 17.51 | 17.26 | qfq | 10,836,396 | 190,272,093 | -1.35% |
| 2024-12-10 | 17.67 | 18.14 | 17.40 | 17.75 | 17.49 | qfq | 20,089,617 | 358,176,859 | 3.68% |
| 2024-12-09 | 17.65 | 17.69 | 17.02 | 17.12 | 16.87 | qfq | 12,704,060 | 219,269,719 | -2.73% |
| 2024-12-06 | 17.64 | 18.06 | 17.28 | 17.60 | 17.34 | qfq | 14,415,470 | 254,662,705 | 0.57% |
| 2024-12-05 | 17.35 | 17.85 | 17.30 | 17.50 | 17.25 | qfq | 10,266,080 | 180,555,166 | 0.29% |
| 2024-12-04 | 17.90 | 17.95 | 17.25 | 17.45 | 17.20 | qfq | 13,180,228 | 231,387,433 | -2.79% |
| 2024-12-03 | 18.05 | 18.34 | 17.74 | 17.95 | 17.69 | qfq | 13,514,697 | 242,940,665 | -0.61% |
| 2024-12-02 | 18.12 | 18.30 | 17.91 | 18.06 | 17.80 | qfq | 12,051,449 | 217,973,722 | -0.88% |
| 2024-11-29 | 17.75 | 18.63 | 17.74 | 18.22 | 17.95 | qfq | 16,231,132 | 296,642,433 | 2.13% |
| 2024-11-28 | 18.27 | 18.66 | 17.79 | 17.84 | 17.58 | qfq | 13,623,515 | 248,122,853 | -2.25% |
| 2024-11-27 | 16.83 | 18.25 | 16.82 | 18.25 | 17.98 | qfq | 17,502,733 | 308,240,801 | 6.79% |
| 2024-11-26 | 17.75 | 17.87 | 17.00 | 17.09 | 16.84 | qfq | 15,267,070 | 264,997,023 | -5.42% |
| 2024-11-25 | 18.39 | 18.60 | 17.55 | 18.07 | 17.81 | qfq | 25,201,923 | 453,474,351 | 4.94% |
| 2024-11-22 | 17.70 | 18.24 | 17.22 | 17.22 | 16.97 | qfq | 14,443,459 | 256,481,360 | -2.71% |
| 2024-11-21 | 17.30 | 17.79 | 17.15 | 17.70 | 17.44 | qfq | 15,136,976 | 264,884,528 | 1.90% |
| 2024-11-20 | 16.92 | 17.55 | 16.87 | 17.37 | 17.12 | qfq | 12,942,775 | 222,868,761 | 1.52% |
| 2024-11-19 | 16.88 | 17.15 | 16.58 | 17.11 | 16.86 | qfq | 11,635,817 | 196,858,744 | 1.12% |
| 2024-11-18 | 18.26 | 18.33 | 16.81 | 16.92 | 16.67 | qfq | 20,982,676 | 364,504,833 | -7.34% |
| 2024-11-15 | 18.76 | 19.28 | 18.21 | 18.26 | 17.99 | qfq | 14,713,506 | 275,427,688 | -2.82% |
| 2024-11-14 | 19.47 | 19.54 | 18.65 | 18.79 | 18.52 | qfq | 13,440,040 | 256,694,594 | -3.14% |
| 2024-11-13 | 19.20 | 19.53 | 19.10 | 19.40 | 19.12 | qfq | 12,494,839 | 241,494,299 | 0.31% |
| 2024-11-12 | 19.80 | 19.94 | 19.10 | 19.34 | 19.06 | qfq | 18,480,267 | 358,116,946 | -2.03% |
| 2024-11-11 | 18.65 | 20.13 | 18.52 | 19.74 | 19.45 | qfq | 38,087,529 | 746,856,811 | 6.76% |
| 2024-11-08 | 18.20 | 19.36 | 18.20 | 18.49 | 18.22 | qfq | 29,577,392 | 556,921,967 | 2.55% |
| 2024-11-07 | 17.20 | 18.04 | 17.10 | 18.03 | 17.77 | qfq | 19,145,900 | 338,877,610 | 4.46% |
| 2024-11-06 | 17.25 | 17.47 | 16.95 | 17.26 | 17.01 | qfq | 14,274,613 | 245,996,316 | 0.70% |
| 2024-11-05 | 16.50 | 17.24 | 16.39 | 17.14 | 16.89 | qfq | 15,590,216 | 264,140,988 | 4.38% |
| 2024-11-04 | 16.35 | 16.48 | 16.12 | 16.42 | 16.18 | qfq | 7,440,295 | 121,268,116 | 1.17% |
| 2024-11-01 | 16.85 | 17.14 | 16.19 | 16.23 | 15.99 | qfq | 16,632,284 | 275,345,718 | -4.53% |
| 2024-10-31 | 17.14 | 17.35 | 16.79 | 17.00 | 16.75 | qfq | 14,737,189 | 251,142,002 | -1.56% |
| 2024-10-30 | 17.20 | 17.48 | 16.94 | 17.27 | 17.02 | qfq | 14,831,416 | 255,484,932 | 0.29% |
| 2024-10-29 | 17.35 | 17.58 | 17.15 | 17.22 | 16.97 | qfq | 16,743,195 | 290,581,752 | 0.17% |
| 2024-10-28 | 17.10 | 17.25 | 16.92 | 17.19 | 16.94 | qfq | 11,247,855 | 192,095,873 | 0.64% |
| 2024-10-25 | 16.95 | 17.30 | 16.82 | 17.08 | 16.83 | qfq | 11,750,810 | 200,591,046 | 1.18% |
| 2024-10-24 | 16.79 | 17.04 | 16.58 | 16.88 | 16.63 | qfq | 10,420,468 | 175,296,703 | -0.06% |
| 2024-10-23 | 16.69 | 17.34 | 16.51 | 16.89 | 16.64 | qfq | 19,680,441 | 333,676,852 | 1.62% |
| 2024-10-22 | 17.30 | 17.44 | 16.49 | 16.62 | 16.38 | qfq | 28,361,436 | 478,489,842 | -5.57% |
| 2024-10-21 | 18.10 | 18.13 | 17.40 | 17.60 | 17.34 | qfq | 30,327,737 | 537,831,687 | -0.85% |
| 2024-10-18 | 16.77 | 18.35 | 16.50 | 17.75 | 17.49 | qfq | 40,055,992 | 697,839,161 | 5.78% |
| 2024-10-17 | 16.87 | 17.35 | 16.56 | 16.78 | 16.54 | qfq | 27,823,006 | 470,669,232 | 1.39% |
| 2024-10-16 | 15.90 | 17.00 | 15.81 | 16.55 | 16.31 | qfq | 24,990,403 | 413,281,334 | 3.12% |
| 2024-10-15 | 16.75 | 16.75 | 16.01 | 16.05 | 15.82 | qfq | 30,014,923 | 490,503,050 | -4.46% |
| 2024-10-14 | 15.05 | 16.93 | 15.05 | 16.80 | 16.56 | qfq | 45,549,391 | 729,861,499 | 13.51% |
| 2024-10-11 | 15.35 | 15.44 | 14.36 | 14.80 | 14.58 | qfq | 18,720,868 | 277,672,671 | -3.65% |
| 2024-10-10 | 16.01 | 16.21 | 15.33 | 15.36 | 15.14 | qfq | 21,457,330 | 338,181,298 | -1.48% |
| 2024-10-09 | 16.59 | 16.92 | 15.27 | 15.59 | 15.36 | qfq | 35,297,682 | 567,443,675 | -9.25% |
| 2024-10-08 | 18.00 | 18.07 | 15.81 | 17.18 | 16.93 | qfq | 45,073,343 | 762,974,953 | 12.66% |
| 2024-09-30 | 13.90 | 15.38 | 13.68 | 15.25 | 15.03 | qfq | 33,417,675 | 487,181,983 | 13.98% |
| 2024-09-27 | 12.56 | 13.40 | 12.50 | 13.38 | 13.15 | qfq | 18,709,557 | 244,187,582 | 7.38% |
| 2024-09-26 | 12.16 | 12.49 | 12.14 | 12.46 | 12.24 | qfq | 9,139,859 | 112,733,069 | 1.55% |
| 2024-09-25 | 12.40 | 12.59 | 12.22 | 12.27 | 12.06 | qfq | 9,460,013 | 117,667,649 | -0.89% |
| 2024-09-24 | 12.14 | 12.40 | 12.06 | 12.38 | 12.16 | qfq | 7,560,285 | 92,676,964 | 2.48% |
| 2024-09-23 | 12.12 | 12.23 | 12.04 | 12.08 | 11.87 | qfq | 5,020,563 | 60,924,717 | -0.49% |
| 2024-09-20 | 11.95 | 12.23 | 11.93 | 12.14 | 11.93 | qfq | 8,761,628 | 106,083,719 | 1.76% |
| 2024-09-19 | 11.65 | 12.01 | 11.60 | 11.93 | 11.72 | qfq | 5,533,165 | 65,657,733 | 2.76% |
| 2024-09-18 | 11.75 | 11.79 | 11.48 | 11.61 | 11.41 | qfq | 3,520,178 | 40,903,660 | -0.77% |
| 2024-09-13 | 11.91 | 12.03 | 11.67 | 11.70 | 11.50 | qfq | 4,844,524 | 57,308,301 | -1.18% |
| 2024-09-12 | 11.90 | 12.05 | 11.83 | 11.84 | 11.63 | qfq | 4,518,099 | 53,892,805 | -0.08% |
| 2024-09-11 | 11.74 | 11.90 | 11.74 | 11.85 | 11.64 | qfq | 3,212,062 | 38,054,795 | 0.25% |
| 2024-09-10 | 11.80 | 11.89 | 11.61 | 11.82 | 11.61 | qfq | 3,520,542 | 41,280,239 | 0.77% |
| 2024-09-09 | 11.82 | 11.88 | 11.66 | 11.73 | 11.53 | qfq | 3,729,440 | 43,907,755 | -1.18% |
| 2024-09-06 | 12.00 | 12.00 | 11.79 | 11.87 | 11.66 | qfq | 4,034,291 | 47,983,458 | -0.84% |
| 2024-09-05 | 11.55 | 12.05 | 11.55 | 11.97 | 11.76 | qfq | 8,151,419 | 96,990,797 | 3.10% |
| 2024-09-04 | 11.56 | 11.73 | 11.54 | 11.61 | 11.41 | qfq | 2,742,520 | 31,891,708 | -0.26% |
| 2024-09-03 | 11.36 | 11.65 | 11.36 | 11.64 | 11.44 | qfq | 4,835,582 | 55,794,719 | 2.28% |
| 2024-09-02 | 11.58 | 11.66 | 11.38 | 11.38 | 11.18 | qfq | 3,557,076 | 40,884,967 | -1.73% |
| 2024-08-30 | 11.49 | 11.76 | 11.49 | 11.58 | 11.38 | qfq | 6,687,536 | 78,076,842 | 0.87% |
| 2024-08-29 | 11.10 | 11.61 | 11.10 | 11.48 | 11.28 | qfq | 7,476,612 | 85,586,999 | 2.96% |
| 2024-08-28 | 11.13 | 11.23 | 10.93 | 11.15 | 10.96 | qfq | 3,669,000 | 40,702,375 | 1.46% |
| 2024-08-27 | 11.00 | 11.06 | 10.90 | 10.99 | 10.80 | qfq | 2,947,409 | 32,348,363 | -0.45% |
| 2024-08-26 | 11.04 | 11.12 | 10.96 | 11.04 | 10.85 | qfq | 1,990,426 | 21,950,311 | -0.09% |
| 2024-08-23 | 11.02 | 11.12 | 10.96 | 11.05 | 10.86 | qfq | 3,672,404 | 40,539,505 | 0.18% |
| 2024-08-22 | 11.11 | 11.29 | 11.00 | 11.03 | 10.84 | qfq | 3,695,025 | 41,114,461 | -1.16% |
| 2024-08-21 | 11.20 | 11.30 | 11.11 | 11.16 | 10.96 | qfq | 2,328,610 | 26,076,383 | -0.53% |
| 2024-08-20 | 11.56 | 11.56 | 11.17 | 11.22 | 11.02 | qfq | 4,304,646 | 48,494,224 | -2.26% |
| 2024-08-19 | 10.98 | 11.59 | 10.98 | 11.48 | 11.28 | qfq | 8,000,132 | 91,222,284 | 4.08% |
| 2024-08-16 | 11.07 | 11.16 | 10.98 | 11.03 | 10.84 | qfq | 3,562,972 | 39,393,898 | -0.36% |
| 2024-08-15 | 11.00 | 11.16 | 10.83 | 11.07 | 10.88 | qfq | 5,548,403 | 61,110,270 | 1.10% |
| 2024-08-14 | 11.10 | 11.10 | 10.90 | 10.95 | 10.76 | qfq | 2,981,929 | 32,728,307 | -1.08% |
| 2024-08-13 | 11.18 | 11.20 | 10.95 | 11.07 | 10.88 | qfq | 4,329,713 | 47,857,687 | -0.72% |
| 2024-08-12 | 11.10 | 11.20 | 11.00 | 11.15 | 10.96 | qfq | 4,659,720 | 51,693,823 | 0.45% |
| 2024-08-09 | 11.28 | 11.33 | 11.10 | 11.10 | 10.91 | qfq | 2,727,359 | 30,553,253 | -0.98% |
| 2024-08-08 | 11.17 | 11.30 | 11.00 | 11.21 | 11.01 | qfq | 4,289,092 | 47,799,369 | 0.27% |
| 2024-08-07 | 11.37 | 11.39 | 11.18 | 11.18 | 10.98 | qfq | 3,411,193 | 38,393,088 | -1.32% |
| 2024-08-06 | 11.23 | 11.54 | 11.13 | 11.33 | 11.13 | qfq | 5,453,263 | 61,716,158 | 1.80% |
| 2024-08-05 | 11.45 | 11.60 | 11.13 | 11.13 | 10.94 | qfq | 5,991,660 | 67,981,301 | -3.05% |
| 2024-08-02 | 11.51 | 11.69 | 11.47 | 11.48 | 11.28 | qfq | 2,779,345 | 32,108,669 | -1.03% |
| 2024-08-01 | 11.69 | 11.84 | 11.55 | 11.60 | 11.40 | qfq | 4,322,827 | 50,460,659 | -1.11% |
| 2024-07-31 | 11.23 | 11.77 | 11.19 | 11.73 | 11.53 | qfq | 7,691,002 | 88,789,395 | 4.27% |
| 2024-07-30 | 11.16 | 11.32 | 11.06 | 11.25 | 11.05 | qfq | 3,301,793 | 36,981,285 | 0.81% |
| 2024-07-29 | 11.25 | 11.26 | 11.06 | 11.16 | 10.96 | qfq | 4,206,369 | 46,848,121 | -0.98% |
| 2024-07-26 | 11.19 | 11.29 | 11.10 | 11.27 | 11.07 | qfq | 2,950,764 | 33,088,774 | 0.54% |
| 2024-07-25 | 11.09 | 11.24 | 10.85 | 11.21 | 11.01 | qfq | 6,920,179 | 76,479,446 | 0.72% |
| 2024-07-24 | 11.13 | 11.19 | 10.89 | 11.13 | 10.94 | qfq | 6,254,259 | 69,319,843 | -0.18% |
| 2024-07-23 | 11.62 | 11.62 | 11.15 | 11.15 | 10.96 | qfq | 7,811,480 | 88,319,398 | -3.55% |
| 2024-07-22 | 11.71 | 11.85 | 11.53 | 11.56 | 11.36 | qfq | 5,791,132 | 67,743,761 | -0.94% |
| 2024-07-19 | 11.66 | 11.80 | 11.56 | 11.67 | 11.47 | qfq | 4,758,288 | 55,621,336 | 0.09% |
| 2024-07-18 | 11.50 | 11.80 | 11.33 | 11.66 | 11.46 | qfq | 5,967,059 | 69,109,726 | 1.30% |
| 2024-07-17 | 11.63 | 11.79 | 11.38 | 11.51 | 11.31 | qfq | 6,684,663 | 76,892,976 | -2.13% |
| 2024-07-16 | 11.78 | 11.86 | 11.72 | 11.76 | 11.55 | qfq | 4,072,009 | 48,025,478 | -0.17% |
| 2024-07-15 | 12.24 | 12.24 | 11.61 | 11.78 | 11.57 | qfq | 9,130,098 | 107,722,929 | -3.20% |
| 2024-07-12 | 12.25 | 12.31 | 12.10 | 12.17 | 11.96 | qfq | 6,543,349 | 79,769,985 | -0.65% |
| 2024-07-11 | 12.19 | 12.33 | 12.09 | 12.25 | 12.04 | qfq | 6,623,391 | 80,845,423 | 2.34% |
| 2024-07-10 | 12.09 | 12.22 | 11.94 | 11.97 | 11.76 | qfq | 5,723,381 | 69,172,250 | -1.89% |
| 2024-07-09 | 12.06 | 12.22 | 11.80 | 12.20 | 11.99 | qfq | 9,360,197 | 112,496,459 | 1.16% |
| 2024-07-08 | 12.22 | 12.32 | 12.01 | 12.06 | 11.85 | qfq | 6,791,274 | 82,454,890 | -2.11% |
| 2024-07-05 | 12.13 | 12.42 | 11.98 | 12.32 | 12.10 | qfq | 9,633,919 | 118,297,608 | 1.99% |
| 2024-07-04 | 12.30 | 12.56 | 11.98 | 12.08 | 11.87 | qfq | 13,787,095 | 168,018,114 | -3.44% |
| 2024-07-03 | 13.22 | 13.27 | 12.48 | 12.51 | 12.29 | qfq | 23,387,026 | 300,319,417 | -6.78% |
| 2024-07-02 | 13.37 | 13.80 | 13.18 | 13.42 | 13.19 | qfq | 35,109,074 | 472,767,796 | 5.17% |
| 2024-07-01 | 12.71 | 12.82 | 12.30 | 12.76 | 12.54 | qfq | 10,707,193 | 133,966,820 | 0.47% |
| 2024-06-28 | 12.86 | 13.15 | 12.65 | 12.70 | 12.48 | qfq | 13,206,520 | 169,605,111 | -1.78% |
| 2024-06-27 | 12.71 | 13.25 | 12.70 | 12.93 | 12.70 | qfq | 16,470,092 | 213,595,063 | -0.31% |
| 2024-06-26 | 12.90 | 12.99 | 12.45 | 12.97 | 12.74 | qfq | 15,318,940 | 196,016,007 | 3.02% |
| 2024-06-25 | 12.18 | 12.67 | 11.78 | 12.59 | 12.37 | qfq | 11,159,471 | 136,020,487 | 3.62% |
| 2024-06-24 | 12.44 | 12.44 | 12.13 | 12.15 | 11.94 | qfq | 3,967,997 | 48,695,308 | -2.49% |
| 2024-06-21 | 12.25 | 12.51 | 12.17 | 12.46 | 12.24 | qfq | 3,997,846 | 49,371,420 | 1.55% |
| 2024-06-20 | 12.56 | 12.69 | 12.25 | 12.27 | 12.06 | qfq | 4,779,159 | 59,456,613 | -2.77% |
| 2024-06-19 | 12.65 | 12.86 | 12.48 | 12.62 | 12.40 | qfq | 5,963,942 | 75,575,674 | -0.08% |
| 2024-06-18 | 12.53 | 12.74 | 12.53 | 12.63 | 12.41 | qfq | 3,948,270 | 49,933,905 | 0.64% |
| 2024-06-17 | 12.37 | 12.58 | 12.31 | 12.55 | 12.33 | qfq | 3,990,230 | 49,802,487 | 1.54% |
| 2024-06-14 | 12.49 | 12.52 | 12.27 | 12.36 | 12.14 | qfq | 5,198,793 | 64,232,867 | -1.12% |
| 2024-06-13 | 12.45 | 12.63 | 12.36 | 12.50 | 12.28 | qfq | 4,086,375 | 51,099,017 | 0.81% |
| 2024-06-12 | 12.44 | 12.56 | 12.35 | 12.40 | 12.18 | qfq | 3,059,569 | 38,087,061 | -0.32% |
| 2024-06-11 | 12.30 | 12.46 | 12.08 | 12.44 | 12.22 | qfq | 3,774,684 | 46,481,256 | 1.14% |
| 2024-06-07 | 12.37 | 12.47 | 12.20 | 12.30 | 12.09 | qfq | 3,298,781 | 40,622,025 | 0.08% |
| 2024-06-06 | 12.59 | 12.70 | 12.22 | 12.29 | 12.08 | qfq | 5,610,420 | 69,467,440 | -2.69% |
| 2024-06-05 | 12.59 | 12.78 | 12.53 | 12.63 | 12.41 | qfq | 3,249,573 | 41,209,056 | 0.40% |
| 2024-06-04 | 12.59 | 12.61 | 12.40 | 12.58 | 12.36 | qfq | 3,060,692 | 38,273,625 | 0.00% |
| 2024-06-03 | 12.79 | 12.79 | 12.49 | 12.58 | 12.36 | qfq | 3,774,937 | 47,570,209 | -1.41% |
| 2024-05-31 | 12.69 | 12.83 | 12.65 | 12.76 | 12.54 | qfq | 3,123,822 | 39,834,701 | 0.39% |
| 2024-05-30 | 12.72 | 12.77 | 12.53 | 12.71 | 12.34 | qfq | 2,537,240 | 32,156,803 | 0.24% |
| 2024-05-29 | 12.66 | 12.81 | 12.61 | 12.68 | 12.31 | qfq | 2,338,297 | 29,715,852 | 0.16% |
| 2024-05-28 | 12.72 | 12.84 | 12.62 | 12.66 | 12.29 | qfq | 3,172,920 | 40,306,669 | -0.78% |
| 2024-05-27 | 12.95 | 12.96 | 12.65 | 12.76 | 12.39 | qfq | 4,814,133 | 61,405,342 | -0.78% |
| 2024-05-24 | 13.09 | 13.13 | 12.86 | 12.86 | 12.49 | qfq | 3,751,112 | 48,610,174 | -1.23% |
| 2024-05-23 | 13.24 | 13.28 | 12.97 | 13.02 | 12.64 | qfq | 5,440,588 | 71,042,345 | -1.66% |
| 2024-05-22 | 13.33 | 13.40 | 13.20 | 13.24 | 12.86 | qfq | 5,081,194 | 67,507,019 | -0.60% |
| 2024-05-21 | 13.22 | 13.38 | 13.11 | 13.32 | 12.93 | qfq | 8,903,732 | 118,244,289 | 0.83% |
| 2024-05-20 | 12.93 | 13.27 | 12.79 | 13.21 | 12.83 | qfq | 11,399,851 | 149,306,795 | 1.93% |
| 2024-05-17 | 12.50 | 12.98 | 12.44 | 12.96 | 12.58 | qfq | 17,754,084 | 226,869,677 | 5.37% |
| 2024-05-16 | 12.52 | 12.54 | 12.22 | 12.30 | 11.94 | qfq | 8,511,412 | 105,364,008 | -1.44% |
| 2024-05-15 | 12.52 | 12.58 | 12.43 | 12.48 | 12.12 | qfq | 3,338,323 | 41,746,615 | -0.32% |
| 2024-05-14 | 12.40 | 12.63 | 12.40 | 12.52 | 12.16 | qfq | 5,886,072 | 73,716,155 | 0.56% |
| 2024-05-13 | 12.59 | 12.61 | 12.41 | 12.45 | 12.09 | qfq | 4,407,454 | 55,030,004 | -1.89% |
| 2024-05-10 | 12.48 | 12.72 | 12.34 | 12.69 | 12.32 | qfq | 7,348,288 | 92,113,471 | 1.60% |
| 2024-05-09 | 12.33 | 12.51 | 12.32 | 12.49 | 12.13 | qfq | 4,859,913 | 60,493,261 | 1.30% |
| 2024-05-08 | 12.79 | 12.79 | 12.30 | 12.33 | 11.97 | qfq | 10,940,423 | 136,020,599 | -3.82% |
| 2024-05-07 | 12.81 | 12.93 | 12.60 | 12.82 | 12.45 | qfq | 7,018,936 | 89,557,549 | 0.23% |
| 2024-05-06 | 13.08 | 13.19 | 12.78 | 12.79 | 12.42 | qfq | 9,661,058 | 125,275,136 | -1.24% |
| 2024-04-30 | 13.10 | 13.20 | 12.92 | 12.95 | 12.58 | qfq | 5,288,624 | 68,893,163 | -1.37% |
| 2024-04-29 | 12.92 | 13.19 | 12.88 | 13.13 | 12.75 | qfq | 6,002,585 | 78,639,035 | 1.55% |
| 2024-04-26 | 12.72 | 12.96 | 12.71 | 12.93 | 12.56 | qfq | 6,132,147 | 78,860,694 | 1.02% |
| 2024-04-25 | 12.77 | 13.01 | 12.62 | 12.80 | 12.43 | qfq | 5,672,441 | 72,729,419 | -0.39% |
| 2024-04-24 | 12.96 | 13.10 | 12.44 | 12.85 | 12.48 | qfq | 14,560,678 | 185,802,287 | -3.96% |
| 2024-04-23 | 12.75 | 13.49 | 12.75 | 13.38 | 12.99 | qfq | 11,348,277 | 149,652,633 | 4.37% |
| 2024-04-22 | 12.67 | 12.87 | 12.52 | 12.82 | 12.45 | qfq | 3,781,745 | 48,264,432 | 0.79% |
| 2024-04-19 | 12.64 | 12.79 | 12.38 | 12.72 | 12.35 | qfq | 5,039,148 | 63,481,248 | 0.16% |
| 2024-04-18 | 12.88 | 12.88 | 12.66 | 12.70 | 12.33 | qfq | 4,390,628 | 55,969,489 | -1.40% |
| 2024-04-17 | 12.50 | 12.88 | 12.50 | 12.88 | 12.51 | qfq | 5,928,987 | 75,655,511 | 3.87% |
| 2024-04-16 | 12.70 | 12.82 | 12.33 | 12.40 | 12.04 | qfq | 5,836,716 | 73,306,698 | -2.67% |
| 2024-04-15 | 12.60 | 12.90 | 12.35 | 12.74 | 12.37 | qfq | 5,634,140 | 71,390,107 | 1.11% |
| 2024-04-12 | 12.44 | 12.76 | 12.40 | 12.60 | 12.24 | qfq | 3,841,014 | 48,350,079 | 0.72% |
| 2024-04-11 | 12.40 | 12.66 | 12.32 | 12.51 | 12.15 | qfq | 3,708,825 | 46,492,107 | 0.72% |
| 2024-04-10 | 12.71 | 12.72 | 12.38 | 12.42 | 12.06 | qfq | 5,028,920 | 62,810,211 | -2.82% |
| 2024-04-09 | 12.73 | 12.80 | 12.60 | 12.78 | 12.41 | qfq | 3,660,340 | 46,479,265 | 0.95% |
| 2024-04-08 | 12.93 | 12.93 | 12.65 | 12.66 | 12.29 | qfq | 5,252,880 | 67,034,190 | -2.24% |
| 2024-04-03 | 13.09 | 13.13 | 12.86 | 12.95 | 12.58 | qfq | 6,223,680 | 80,770,592 | -0.99% |
| 2024-04-02 | 13.27 | 13.27 | 12.96 | 13.08 | 12.70 | qfq | 6,103,338 | 79,690,434 | -1.51% |
| 2024-04-01 | 13.16 | 13.40 | 13.16 | 13.28 | 12.90 | qfq | 6,773,071 | 89,858,207 | 1.45% |
| 2024-03-29 | 13.07 | 13.13 | 12.70 | 13.09 | 12.71 | qfq | 10,418,919 | 134,384,809 | -0.08% |
| 2024-03-28 | 12.99 | 13.27 | 12.92 | 13.10 | 12.72 | qfq | 8,961,372 | 117,384,937 | 0.69% |
| 2024-03-27 | 13.49 | 13.50 | 12.96 | 13.01 | 12.63 | qfq | 12,000,846 | 157,999,658 | -3.63% |
| 2024-03-26 | 13.65 | 13.85 | 13.43 | 13.50 | 13.11 | qfq | 9,182,755 | 124,960,071 | -1.24% |
| 2024-03-25 | 14.21 | 14.26 | 13.65 | 13.67 | 13.27 | qfq | 10,115,590 | 141,236,167 | -3.87% |
| 2024-03-22 | 14.21 | 14.29 | 13.85 | 14.22 | 13.81 | qfq | 14,046,860 | 197,686,214 | -0.21% |
| 2024-03-21 | 14.39 | 14.49 | 14.09 | 14.25 | 13.84 | qfq | 12,430,059 | 177,574,969 | -0.07% |
| 2024-03-20 | 13.85 | 14.39 | 13.85 | 14.26 | 13.85 | qfq | 16,894,998 | 239,407,219 | 2.44% |
| 2024-03-19 | 14.14 | 14.14 | 13.90 | 13.92 | 13.52 | qfq | 8,461,830 | 118,404,845 | -1.56% |
| 2024-03-18 | 13.78 | 14.14 | 13.59 | 14.14 | 13.73 | qfq | 12,358,641 | 171,806,830 | 2.84% |
| 2024-03-15 | 13.75 | 13.78 | 13.37 | 13.75 | 13.35 | qfq | 9,191,603 | 124,544,346 | 0.00% |
| 2024-03-14 | 14.11 | 14.11 | 13.63 | 13.75 | 13.35 | qfq | 10,582,884 | 147,111,072 | -3.03% |
| 2024-03-13 | 13.81 | 14.39 | 13.80 | 14.18 | 13.77 | qfq | 14,721,739 | 207,555,385 | 2.83% |
| 2024-03-12 | 13.82 | 13.88 | 13.62 | 13.79 | 13.39 | qfq | 6,932,396 | 95,330,303 | -0.29% |
| 2024-03-11 | 13.65 | 13.84 | 13.65 | 13.83 | 13.43 | qfq | 6,748,901 | 92,681,348 | 0.80% |
| 2024-03-08 | 13.69 | 13.83 | 13.52 | 13.72 | 13.32 | qfq | 7,369,375 | 100,566,689 | 0.66% |
| 2024-03-07 | 14.13 | 14.13 | 13.62 | 13.63 | 13.24 | qfq | 7,820,016 | 108,312,322 | -3.20% |
| 2024-03-06 | 14.16 | 14.25 | 13.96 | 14.08 | 13.67 | qfq | 5,100,385 | 71,844,403 | -0.28% |
| 2024-03-05 | 14.21 | 14.32 | 14.08 | 14.12 | 13.71 | qfq | 6,976,211 | 98,974,190 | -1.05% |
| 2024-03-04 | 14.43 | 14.47 | 14.18 | 14.27 | 13.86 | qfq | 7,970,752 | 113,777,935 | -0.97% |
| 2024-03-01 | 14.07 | 14.43 | 14.06 | 14.41 | 13.99 | qfq | 11,147,654 | 159,247,384 | 3.08% |
| 2024-02-29 | 13.52 | 14.05 | 13.46 | 13.98 | 13.58 | qfq | 9,275,084 | 128,545,174 | 3.25% |
| 2024-02-28 | 14.30 | 14.57 | 13.54 | 13.54 | 13.15 | qfq | 13,594,392 | 191,726,682 | -6.04% |
| 2024-02-27 | 14.00 | 14.43 | 13.96 | 14.41 | 13.99 | qfq | 10,308,028 | 146,383,642 | 2.49% |
| 2024-02-26 | 14.00 | 14.21 | 13.91 | 14.06 | 13.65 | qfq | 7,710,502 | 108,418,698 | 0.00% |
| 2024-02-23 | 13.98 | 14.09 | 13.76 | 14.06 | 13.65 | qfq | 10,019,489 | 139,542,523 | 0.86% |
| 2024-02-22 | 13.81 | 14.05 | 13.81 | 13.94 | 13.54 | qfq | 6,546,504 | 91,154,737 | 0.58% |
| 2024-02-21 | 13.90 | 14.25 | 13.80 | 13.86 | 13.46 | qfq | 9,081,185 | 127,302,062 | -1.00% |
| 2024-02-20 | 14.02 | 14.06 | 13.75 | 14.00 | 13.59 | qfq | 6,141,839 | 85,472,048 | -1.06% |
| 2024-02-19 | 14.36 | 14.49 | 13.93 | 14.15 | 13.74 | qfq | 8,447,683 | 119,338,696 | -0.07% |
| 2024-02-08 | 13.74 | 14.36 | 13.71 | 14.16 | 13.75 | qfq | 13,435,953 | 190,545,727 | 4.35% |
| 2024-02-07 | 13.13 | 13.99 | 13.13 | 13.57 | 13.18 | qfq | 15,052,490 | 203,771,493 | 2.96% |
| 2024-02-06 | 12.30 | 13.22 | 11.95 | 13.18 | 12.80 | qfq | 14,084,191 | 176,684,011 | 6.72% |
| 2024-02-05 | 12.77 | 12.96 | 11.81 | 12.35 | 11.99 | qfq | 12,287,088 | 152,617,799 | -3.59% |
| 2024-02-02 | 13.45 | 13.48 | 12.40 | 12.81 | 12.44 | qfq | 9,491,066 | 122,418,362 | -4.33% |
| 2024-02-01 | 13.58 | 13.89 | 13.25 | 13.39 | 13.00 | qfq | 5,858,384 | 79,615,727 | -1.83% |
| 2024-01-31 | 13.42 | 13.78 | 13.30 | 13.64 | 13.25 | qfq | 5,293,847 | 71,792,300 | 0.89% |
| 2024-01-30 | 13.55 | 13.75 | 13.45 | 13.52 | 13.13 | qfq | 2,968,589 | 40,397,983 | -0.73% |
| 2024-01-29 | 13.79 | 13.95 | 13.58 | 13.62 | 13.23 | qfq | 3,992,173 | 54,711,501 | -1.66% |
| 2024-01-26 | 13.90 | 14.04 | 13.76 | 13.85 | 13.45 | qfq | 6,071,672 | 84,388,827 | -0.79% |
| 2024-01-25 | 13.52 | 14.00 | 13.31 | 13.96 | 13.56 | qfq | 9,357,349 | 128,987,725 | 3.18% |
| 2024-01-24 | 13.47 | 13.60 | 13.04 | 13.53 | 13.14 | qfq | 9,922,816 | 132,244,492 | 1.35% |
| 2024-01-23 | 12.46 | 13.49 | 12.46 | 13.35 | 12.96 | qfq | 13,983,053 | 183,236,368 | 7.32% |
| 2024-01-22 | 13.15 | 13.22 | 12.37 | 12.44 | 12.08 | qfq | 5,455,707 | 69,674,043 | -5.40% |
| 2024-01-19 | 13.17 | 13.23 | 12.98 | 13.15 | 12.77 | qfq | 4,925,473 | 64,509,737 | 0.15% |
| 2024-01-18 | 13.15 | 13.30 | 12.74 | 13.13 | 12.75 | qfq | 7,225,692 | 93,712,916 | -1.28% |
| 2024-01-17 | 13.69 | 13.69 | 13.28 | 13.30 | 12.91 | qfq | 3,017,152 | 40,464,833 | -2.64% |
| 2024-01-16 | 13.64 | 13.68 | 13.30 | 13.66 | 13.26 | qfq | 3,297,840 | 44,433,126 | 0.66% |
| 2024-01-15 | 13.73 | 13.78 | 13.48 | 13.57 | 13.18 | qfq | 3,325,757 | 45,217,301 | -1.02% |
| 2024-01-12 | 13.98 | 14.04 | 13.61 | 13.71 | 13.31 | qfq | 5,149,511 | 71,170,615 | -1.93% |
| 2024-01-11 | 13.80 | 14.06 | 13.70 | 13.98 | 13.58 | qfq | 6,038,813 | 83,927,671 | 1.75% |
| 2024-01-10 | 14.00 | 14.06 | 13.68 | 13.74 | 13.34 | qfq | 5,157,318 | 71,222,361 | -2.00% |
| 2024-01-09 | 14.14 | 14.24 | 13.95 | 14.02 | 13.61 | qfq | 6,654,243 | 93,571,802 | -0.92% |
| 2024-01-08 | 14.73 | 14.80 | 14.07 | 14.15 | 13.74 | qfq | 6,631,740 | 94,954,354 | -3.94% |
| 2024-01-05 | 15.03 | 15.23 | 14.63 | 14.73 | 14.30 | qfq | 6,894,661 | 102,942,814 | -1.80% |
| 2024-01-04 | 15.07 | 15.07 | 14.88 | 15.00 | 14.57 | qfq | 5,134,944 | 76,894,567 | 0.00% |
| 2024-01-03 | 14.99 | 15.08 | 14.88 | 15.00 | 14.57 | qfq | 6,486,495 | 97,134,004 | 0.07% |
| 2024-01-02 | 15.30 | 15.40 | 14.93 | 14.99 | 14.56 | qfq | 6,774,896 | 101,880,339 | 0.47% |
| 2023-12-29 | 14.57 | 14.95 | 14.51 | 14.92 | 14.49 | qfq | 6,832,695 | 100,947,657 | 2.40% |
| 2023-12-28 | 13.97 | 14.65 | 13.89 | 14.57 | 14.15 | qfq | 9,771,764 | 140,667,406 | 4.37% |
| 2023-12-27 | 14.35 | 14.38 | 13.85 | 13.96 | 13.56 | qfq | 8,871,854 | 124,274,553 | -2.31% |
| 2023-12-26 | 14.44 | 14.55 | 14.20 | 14.29 | 13.88 | qfq | 5,113,428 | 73,281,724 | -1.52% |
| 2023-12-25 | 14.79 | 14.90 | 14.39 | 14.51 | 14.09 | qfq | 6,151,813 | 89,467,728 | -1.69% |
| 2023-12-22 | 14.76 | 14.85 | 14.55 | 14.76 | 14.33 | qfq | 6,119,620 | 90,056,604 | 0.14% |
| 2023-12-21 | 14.71 | 14.93 | 14.48 | 14.74 | 14.31 | qfq | 6,814,877 | 100,109,291 | -0.20% |
| 2023-12-20 | 14.87 | 15.18 | 14.67 | 14.77 | 14.34 | qfq | 9,791,427 | 145,779,355 | -0.14% |
| 2023-12-19 | 14.80 | 15.05 | 14.33 | 14.79 | 14.36 | qfq | 11,090,585 | 163,909,837 | -0.47% |
| 2023-12-18 | 14.48 | 15.33 | 14.48 | 14.86 | 14.43 | qfq | 13,910,228 | 208,723,923 | 2.20% |
| 2023-12-15 | 14.65 | 14.68 | 14.41 | 14.54 | 14.12 | qfq | 4,753,084 | 68,944,911 | -0.41% |
| 2023-12-14 | 14.53 | 14.80 | 14.51 | 14.60 | 14.18 | qfq | 4,941,257 | 72,415,345 | 0.62% |
| 2023-12-13 | 14.69 | 14.82 | 14.48 | 14.51 | 14.09 | qfq | 4,309,044 | 63,055,315 | -1.29% |
| 2023-12-12 | 14.82 | 14.84 | 14.50 | 14.70 | 14.27 | qfq | 6,882,300 | 100,639,106 | -0.81% |
| 2023-12-11 | 14.91 | 14.96 | 14.66 | 14.82 | 14.39 | qfq | 8,053,165 | 119,258,276 | -0.60% |
| 2023-12-08 | 14.70 | 15.13 | 14.62 | 14.91 | 14.48 | qfq | 7,855,283 | 117,054,871 | 1.64% |
| 2023-12-07 | 15.00 | 15.00 | 14.35 | 14.67 | 14.25 | qfq | 9,080,094 | 133,208,052 | -1.81% |
| 2023-12-06 | 14.80 | 15.02 | 14.54 | 14.94 | 14.51 | qfq | 6,828,593 | 100,990,205 | 1.01% |
| 2023-12-05 | 15.03 | 15.16 | 14.73 | 14.79 | 14.36 | qfq | 6,398,637 | 95,427,532 | -1.60% |
| 2023-12-04 | 15.22 | 15.41 | 14.98 | 15.03 | 14.59 | qfq | 9,118,079 | 138,430,705 | -1.57% |
| 2023-12-01 | 15.12 | 15.68 | 15.00 | 15.27 | 14.83 | qfq | 12,654,027 | 192,851,854 | 1.26% |
| 2023-11-30 | 14.63 | 15.10 | 14.52 | 15.08 | 14.64 | qfq | 11,383,578 | 169,359,560 | 3.43% |
| 2023-11-29 | 14.50 | 14.65 | 14.36 | 14.58 | 14.16 | qfq | 6,571,820 | 95,249,903 | 0.90% |
| 2023-11-28 | 14.56 | 14.63 | 14.32 | 14.45 | 14.03 | qfq | 6,563,189 | 94,601,478 | -0.89% |
| 2023-11-27 | 14.56 | 14.85 | 14.46 | 14.58 | 14.16 | qfq | 5,779,196 | 84,558,941 | 0.00% |
| 2023-11-24 | 14.90 | 14.99 | 14.43 | 14.58 | 14.16 | qfq | 5,827,458 | 85,308,452 | -2.08% |
| 2023-11-23 | 14.72 | 14.92 | 14.63 | 14.89 | 14.46 | qfq | 4,594,297 | 68,009,117 | 0.74% |
| 2023-11-22 | 14.86 | 15.14 | 14.75 | 14.78 | 14.35 | qfq | 5,444,619 | 81,439,411 | -0.81% |
| 2023-11-21 | 15.09 | 15.19 | 14.90 | 14.90 | 14.47 | qfq | 6,281,816 | 94,351,878 | -0.93% |
| 2023-11-20 | 15.11 | 15.20 | 14.98 | 15.04 | 14.60 | qfq | 5,312,218 | 80,038,997 | -0.53% |
| 2023-11-17 | 15.20 | 15.35 | 14.95 | 15.12 | 14.68 | qfq | 6,393,086 | 96,361,357 | 0.00% |
| 2023-11-16 | 15.25 | 15.38 | 15.08 | 15.12 | 14.68 | qfq | 4,595,060 | 69,863,347 | -0.07% |
| 2023-11-15 | 15.30 | 15.37 | 15.04 | 15.13 | 14.69 | qfq | 6,286,512 | 95,252,796 | -0.79% |
| 2023-11-14 | 14.61 | 15.25 | 14.59 | 15.25 | 14.81 | qfq | 11,092,275 | 167,242,104 | 4.02% |
| 2023-11-13 | 15.02 | 15.05 | 14.58 | 14.66 | 14.24 | qfq | 10,078,360 | 148,341,600 | -1.81% |
| 2023-11-10 | 14.65 | 15.17 | 14.61 | 14.93 | 14.50 | qfq | 9,100,309 | 135,981,542 | 1.91% |
| 2023-11-09 | 14.66 | 14.75 | 14.59 | 14.65 | 14.23 | qfq | 4,363,635 | 63,987,009 | 0.41% |
| 2023-11-08 | 14.48 | 14.80 | 14.42 | 14.59 | 14.17 | qfq | 6,351,444 | 92,707,009 | 0.83% |
| 2023-11-07 | 14.16 | 14.52 | 14.11 | 14.47 | 14.05 | qfq | 6,943,139 | 99,585,123 | 1.69% |
| 2023-11-06 | 14.21 | 14.32 | 14.10 | 14.23 | 13.82 | qfq | 7,123,814 | 101,141,780 | 0.21% |
| 2023-11-03 | 13.89 | 14.40 | 13.87 | 14.20 | 13.79 | qfq | 4,765,398 | 67,397,640 | 2.01% |
| 2023-11-02 | 13.85 | 14.03 | 13.79 | 13.92 | 13.52 | qfq | 3,328,696 | 46,240,739 | 0.07% |
| 2023-11-01 | 14.29 | 14.29 | 13.83 | 13.91 | 13.51 | qfq | 5,746,401 | 80,340,862 | -2.25% |
| 2023-10-31 | 14.20 | 14.30 | 13.98 | 14.23 | 13.82 | qfq | 5,758,368 | 81,245,433 | -0.77% |
| 2023-10-30 | 13.62 | 14.55 | 13.54 | 14.34 | 13.92 | qfq | 12,964,544 | 183,145,957 | 4.29% |
| 2023-10-27 | 13.20 | 13.86 | 12.90 | 13.75 | 13.35 | qfq | 8,754,562 | 117,242,796 | 3.31% |
| 2023-10-26 | 13.16 | 13.38 | 13.08 | 13.31 | 12.92 | qfq | 5,721,212 | 75,665,185 | 0.30% |
| 2023-10-25 | 13.35 | 13.73 | 13.20 | 13.27 | 12.89 | qfq | 6,105,368 | 82,059,069 | 1.07% |
| 2023-10-24 | 13.08 | 13.38 | 12.93 | 13.13 | 12.75 | qfq | 4,719,994 | 62,095,465 | 0.38% |
| 2023-10-23 | 13.40 | 13.46 | 12.97 | 13.08 | 12.70 | qfq | 4,736,765 | 62,379,979 | -2.39% |
| 2023-10-20 | 13.52 | 13.76 | 13.34 | 13.40 | 13.01 | qfq | 5,281,352 | 71,263,297 | -1.98% |
| 2023-10-19 | 13.68 | 13.98 | 13.64 | 13.67 | 13.27 | qfq | 4,445,559 | 61,216,440 | -0.15% |
| 2023-10-18 | 13.94 | 13.99 | 13.58 | 13.69 | 13.29 | qfq | 5,894,115 | 80,790,850 | -1.79% |
| 2023-10-17 | 14.05 | 14.10 | 13.78 | 13.94 | 13.54 | qfq | 5,451,399 | 75,899,028 | 0.07% |
| 2023-10-16 | 14.11 | 14.20 | 13.16 | 13.93 | 13.53 | qfq | 14,597,298 | 199,058,788 | -0.50% |
| 2023-10-13 | 14.61 | 14.68 | 13.87 | 14.00 | 13.59 | qfq | 13,472,723 | 191,009,085 | -5.08% |
| 2023-10-12 | 15.19 | 15.21 | 14.60 | 14.75 | 14.29 | qfq | 11,853,252 | 175,005,845 | -2.25% |
| 2023-10-11 | 15.78 | 15.88 | 14.93 | 15.09 | 14.62 | qfq | 12,665,832 | 194,461,440 | -4.31% |
| 2023-10-10 | 15.60 | 15.87 | 15.46 | 15.77 | 15.28 | qfq | 3,590,651 | 56,214,086 | 1.74% |
| 2023-10-09 | 15.91 | 15.97 | 15.45 | 15.50 | 15.02 | qfq | 6,649,243 | 103,852,366 | -2.21% |
| 2023-09-28 | 16.17 | 16.22 | 15.84 | 15.85 | 15.36 | qfq | 4,337,442 | 69,222,957 | -1.67% |
| 2023-09-27 | 16.34 | 16.35 | 16.05 | 16.12 | 15.62 | qfq | 5,001,401 | 80,688,703 | -1.41% |
| 2023-09-26 | 16.24 | 16.55 | 16.24 | 16.35 | 15.84 | qfq | 4,074,647 | 66,934,826 | 0.18% |
| 2023-09-25 | 16.46 | 16.49 | 16.24 | 16.32 | 15.82 | qfq | 4,981,217 | 81,398,193 | -0.31% |
| 2023-09-22 | 16.39 | 16.58 | 16.25 | 16.37 | 15.86 | qfq | 6,785,900 | 111,243,500 | -0.18% |
| 2023-09-21 | 16.18 | 16.69 | 16.18 | 16.40 | 15.89 | qfq | 7,187,314 | 118,124,261 | 0.80% |
| 2023-09-20 | 16.05 | 16.42 | 15.87 | 16.27 | 15.77 | qfq | 7,110,271 | 115,023,192 | 1.06% |
| 2023-09-19 | 16.20 | 16.30 | 16.06 | 16.10 | 15.60 | qfq | 2,507,543 | 40,448,419 | -0.86% |
| 2023-09-18 | 16.16 | 16.37 | 16.11 | 16.24 | 15.74 | qfq | 2,852,456 | 46,282,583 | -0.18% |
| 2023-09-15 | 16.19 | 16.37 | 16.18 | 16.27 | 15.77 | qfq | 3,157,560 | 51,263,573 | 0.00% |
| 2023-09-14 | 16.30 | 16.49 | 16.17 | 16.27 | 15.77 | qfq | 3,133,799 | 51,042,611 | -0.37% |
| 2023-09-13 | 16.35 | 16.60 | 16.08 | 16.33 | 15.82 | qfq | 4,687,620 | 76,172,187 | 0.06% |
| 2023-09-12 | 16.87 | 16.90 | 16.31 | 16.32 | 15.82 | qfq | 8,122,484 | 134,093,625 | -2.57% |
| 2023-09-11 | 16.99 | 16.99 | 15.90 | 16.75 | 16.23 | qfq | 18,246,655 | 299,775,378 | 1.03% |
| 2023-09-08 | 16.12 | 16.68 | 16.09 | 16.58 | 16.07 | qfq | 6,705,441 | 110,225,162 | 2.22% |
| 2023-09-07 | 16.42 | 16.50 | 16.20 | 16.22 | 15.72 | qfq | 3,092,957 | 50,495,964 | -1.22% |
| 2023-09-06 | 16.45 | 16.69 | 16.30 | 16.42 | 15.91 | qfq | 4,353,799 | 71,683,084 | -0.79% |
| 2023-09-05 | 16.31 | 16.76 | 16.21 | 16.55 | 16.04 | qfq | 6,739,017 | 111,835,295 | 1.10% |
| 2023-09-04 | 16.18 | 16.44 | 15.95 | 16.37 | 15.86 | qfq | 4,919,478 | 79,625,616 | 1.55% |
| 2023-09-01 | 16.21 | 16.47 | 16.00 | 16.12 | 15.62 | qfq | 2,859,665 | 46,245,459 | -1.53% |
| 2023-08-31 | 16.31 | 16.43 | 16.20 | 16.37 | 15.86 | qfq | 3,948,022 | 64,517,944 | 0.61% |
| 2023-08-30 | 15.99 | 16.39 | 15.85 | 16.27 | 15.77 | qfq | 6,429,249 | 104,243,265 | 1.69% |
| 2023-08-29 | 15.35 | 16.06 | 15.28 | 16.00 | 15.51 | qfq | 7,870,957 | 124,188,751 | 4.10% |
| 2023-08-28 | 16.60 | 16.71 | 15.21 | 15.37 | 14.89 | qfq | 10,836,889 | 170,209,971 | -2.35% |
| 2023-08-25 | 15.95 | 16.05 | 15.55 | 15.74 | 15.25 | qfq | 8,840,800 | 139,253,782 | -1.81% |
| 2023-08-24 | 16.17 | 16.29 | 15.79 | 16.03 | 15.53 | qfq | 6,369,610 | 102,010,952 | -0.93% |
| 2023-08-23 | 16.36 | 16.46 | 16.02 | 16.18 | 15.68 | qfq | 3,847,207 | 62,359,906 | -1.76% |
| 2023-08-22 | 15.96 | 16.54 | 15.90 | 16.47 | 15.96 | qfq | 7,473,986 | 121,336,029 | 4.37% |
| 2023-08-21 | 15.73 | 16.14 | 15.73 | 15.78 | 15.29 | qfq | 3,462,808 | 55,139,567 | -0.94% |
| 2023-08-18 | 16.12 | 16.35 | 15.83 | 15.93 | 15.44 | qfq | 3,841,317 | 61,644,042 | -1.61% |
| 2023-08-17 | 16.00 | 16.35 | 15.86 | 16.19 | 15.69 | qfq | 4,355,424 | 70,348,038 | 1.00% |
| 2023-08-16 | 16.37 | 16.58 | 16.02 | 16.03 | 15.53 | qfq | 4,277,316 | 69,270,986 | -2.38% |
| 2023-08-15 | 16.78 | 16.80 | 16.21 | 16.42 | 15.91 | qfq | 5,284,288 | 86,842,137 | -2.15% |
| 2023-08-14 | 16.43 | 16.85 | 16.16 | 16.78 | 16.26 | qfq | 6,199,562 | 102,399,300 | 1.76% |
| 2023-08-11 | 16.63 | 16.88 | 16.41 | 16.49 | 15.98 | qfq | 4,606,328 | 76,708,984 | -0.84% |
| 2023-08-10 | 16.53 | 16.78 | 16.44 | 16.63 | 16.12 | qfq | 4,082,681 | 67,676,058 | 0.00% |
| 2023-08-09 | 16.77 | 16.88 | 16.56 | 16.63 | 16.12 | qfq | 3,852,094 | 64,384,498 | -0.60% |
| 2023-08-08 | 16.94 | 17.03 | 16.60 | 16.73 | 16.21 | qfq | 5,342,513 | 89,555,194 | -1.18% |
| 2023-08-07 | 16.86 | 17.13 | 16.75 | 16.93 | 16.41 | qfq | 5,271,928 | 89,068,142 | 0.42% |
| 2023-08-04 | 16.95 | 16.97 | 16.71 | 16.86 | 16.34 | qfq | 4,735,893 | 79,723,796 | 0.06% |
| 2023-08-03 | 16.86 | 17.00 | 16.73 | 16.85 | 16.33 | qfq | 4,560,844 | 76,786,335 | -0.41% |
| 2023-08-02 | 16.82 | 17.08 | 16.46 | 16.92 | 16.40 | qfq | 11,878,074 | 199,664,439 | 1.32% |
| 2023-08-01 | 16.40 | 16.85 | 16.23 | 16.70 | 16.18 | qfq | 9,200,583 | 153,068,603 | 2.33% |
| 2023-07-31 | 16.36 | 16.56 | 16.13 | 16.32 | 15.82 | qfq | 9,733,745 | 159,089,042 | -0.61% |
| 2023-07-28 | 16.00 | 16.73 | 15.93 | 16.42 | 15.91 | qfq | 8,853,960 | 145,771,104 | 2.43% |
| 2023-07-27 | 15.87 | 16.25 | 15.81 | 16.03 | 15.53 | qfq | 4,066,670 | 65,351,543 | 0.31% |
| 2023-07-26 | 15.90 | 16.10 | 15.75 | 15.98 | 15.49 | qfq | 4,341,310 | 69,300,724 | 0.50% |
| 2023-07-25 | 15.75 | 16.15 | 15.69 | 15.90 | 15.41 | qfq | 4,298,063 | 68,452,066 | 1.60% |
| 2023-07-24 | 15.74 | 15.96 | 15.55 | 15.65 | 15.17 | qfq | 3,007,774 | 47,346,378 | -0.19% |
| 2023-07-21 | 15.76 | 15.97 | 15.53 | 15.68 | 15.20 | qfq | 3,530,995 | 55,605,436 | -0.51% |
| 2023-07-20 | 16.40 | 16.40 | 15.75 | 15.76 | 15.27 | qfq | 6,738,701 | 107,887,832 | -3.02% |
| 2023-07-19 | 16.18 | 16.26 | 15.95 | 16.25 | 15.75 | qfq | 3,867,356 | 62,366,126 | 0.12% |
| 2023-07-18 | 16.31 | 16.46 | 16.15 | 16.23 | 15.73 | qfq | 4,268,315 | 69,430,675 | -0.73% |