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
同益股份300538.SZ
最近收盘价12.192026-07-17
最近交易日2026-07-17
成交量（股）6,158,700
成交额（元）77,104,420
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 | 2026-06-01 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.04 | — | — | — | 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 | 12.89 | 13.04 | 12.05 | 12.19 | 12.19 | qfq | 6,158,700 | 77,104,420 | -5.72% |
| 2026-07-16 | 13.19 | 13.47 | 12.87 | 12.93 | 12.93 | qfq | 4,726,800 | 62,131,521 | -3.07% |
| 2026-07-15 | 13.60 | 13.81 | 13.19 | 13.34 | 13.34 | qfq | 5,295,400 | 71,186,838 | -1.98% |
| 2026-07-14 | 13.62 | 13.79 | 13.20 | 13.61 | 13.61 | qfq | 5,555,600 | 75,340,783 | -0.07% |
| 2026-07-13 | 14.79 | 14.80 | 13.60 | 13.62 | 13.62 | qfq | 8,126,900 | 113,910,627 | -8.28% |
| 2026-07-10 | 15.82 | 16.38 | 14.85 | 14.85 | 14.85 | qfq | 9,950,500 | 154,164,187 | -6.31% |
| 2026-07-09 | 14.78 | 15.95 | 14.26 | 15.85 | 15.85 | qfq | 10,473,981 | 157,903,083 | 6.81% |
| 2026-07-08 | 15.31 | 15.49 | 14.65 | 14.84 | 14.84 | qfq | 5,827,100 | 86,922,826 | -3.76% |
| 2026-07-07 | 16.15 | 16.25 | 15.28 | 15.42 | 15.42 | qfq | 6,540,700 | 102,608,066 | -5.46% |
| 2026-07-06 | 16.95 | 17.39 | 15.90 | 16.31 | 16.31 | qfq | 8,796,881 | 145,152,713 | -3.20% |
| 2026-07-03 | 17.02 | 17.30 | 16.52 | 16.85 | 16.85 | qfq | 10,099,691 | 170,713,589 | -1.86% |
| 2026-07-02 | 16.51 | 17.74 | 16.13 | 17.17 | 17.17 | qfq | 13,774,372 | 237,260,507 | 1.54% |
| 2026-07-01 | 16.67 | 17.37 | 16.30 | 16.91 | 16.91 | qfq | 10,669,689 | 179,872,326 | 1.32% |
| 2026-06-30 | 15.88 | 16.78 | 15.60 | 16.69 | 16.69 | qfq | 11,392,981 | 185,544,754 | 4.44% |
| 2026-06-29 | 16.75 | 17.70 | 15.35 | 15.98 | 15.98 | qfq | 16,615,370 | 272,529,446 | -6.28% |
| 2026-06-26 | 16.94 | 17.77 | 16.50 | 17.05 | 17.05 | qfq | 14,641,583 | 251,164,269 | -0.64% |
| 2026-06-25 | 17.72 | 18.00 | 16.90 | 17.16 | 17.16 | qfq | 12,368,781 | 213,110,048 | -3.21% |
| 2026-06-24 | 17.99 | 18.36 | 17.21 | 17.73 | 17.73 | qfq | 14,279,031 | 252,029,808 | -2.53% |
| 2026-06-23 | 18.61 | 18.96 | 18.09 | 18.19 | 18.19 | qfq | 19,605,228 | 361,992,519 | -4.26% |
| 2026-06-22 | 18.08 | 19.04 | 17.81 | 19.00 | 19.00 | qfq | 28,761,634 | 535,732,095 | 5.50% |
| 2026-06-18 | 18.12 | 18.58 | 17.90 | 18.01 | 18.01 | qfq | 11,247,400 | 203,536,637 | -2.12% |
| 2026-06-17 | 17.71 | 18.48 | 17.65 | 18.40 | 18.40 | qfq | 15,113,941 | 276,098,482 | 1.83% |
| 2026-06-16 | 17.80 | 18.13 | 16.95 | 18.07 | 18.07 | qfq | 14,218,050 | 252,317,720 | 2.67% |
| 2026-06-15 | 16.81 | 17.95 | 16.81 | 17.60 | 17.60 | qfq | 12,016,100 | 210,003,454 | 5.52% |
| 2026-06-12 | 17.57 | 18.10 | 16.66 | 16.68 | 16.68 | qfq | 11,767,917 | 202,892,750 | -3.19% |
| 2026-06-11 | 17.52 | 17.83 | 16.96 | 17.23 | 17.23 | qfq | 10,130,900 | 174,935,339 | -3.42% |
| 2026-06-10 | 18.01 | 18.41 | 17.68 | 17.84 | 17.84 | qfq | 11,574,300 | 207,679,846 | -1.71% |
| 2026-06-09 | 17.35 | 19.14 | 17.35 | 18.15 | 18.15 | qfq | 15,117,266 | 273,558,124 | 6.02% |
| 2026-06-08 | 17.20 | 18.02 | 17.00 | 17.12 | 17.12 | qfq | 9,744,276 | 169,241,423 | -3.06% |
| 2026-06-05 | 17.18 | 18.09 | 16.40 | 17.66 | 17.66 | qfq | 13,535,600 | 235,965,831 | 1.26% |
| 2026-06-04 | 17.11 | 17.77 | 17.10 | 17.44 | 17.44 | qfq | 8,815,500 | 153,749,281 | 0.98% |
| 2026-06-03 | 16.96 | 17.66 | 16.96 | 17.27 | 17.27 | qfq | 8,406,512 | 145,801,614 | 1.53% |
| 2026-06-02 | 16.73 | 17.18 | 16.42 | 17.01 | 17.01 | qfq | 9,008,575 | 151,624,353 | 1.55% |
| 2026-06-01 | 15.93 | 17.49 | 15.90 | 16.75 | 16.75 | qfq | 12,951,592 | 219,700,532 | 3.40% |
| 2026-05-29 | 17.53 | 17.55 | 16.01 | 16.20 | 16.18 | qfq | 14,046,396 | 231,976,664 | -7.48% |
| 2026-05-28 | 17.65 | 17.97 | 16.98 | 17.51 | 17.49 | qfq | 15,415,314 | 268,674,654 | 0.00% |
| 2026-05-27 | 18.31 | 18.48 | 17.30 | 17.51 | 17.49 | qfq | 19,828,250 | 352,721,355 | -5.91% |
| 2026-05-26 | 17.60 | 18.98 | 17.23 | 18.61 | 18.59 | qfq | 26,495,464 | 485,458,934 | 4.85% |
| 2026-05-25 | 17.31 | 18.03 | 17.16 | 17.75 | 17.73 | qfq | 9,757,000 | 172,333,602 | 2.42% |
| 2026-05-22 | 16.77 | 17.45 | 16.55 | 17.33 | 17.31 | qfq | 9,118,300 | 155,387,365 | 2.85% |
| 2026-05-21 | 18.11 | 18.15 | 16.80 | 16.85 | 16.83 | qfq | 15,890,200 | 277,998,784 | -6.96% |
| 2026-05-20 | 17.30 | 18.17 | 17.21 | 18.11 | 18.09 | qfq | 17,261,281 | 307,803,614 | 4.08% |
| 2026-05-19 | 17.22 | 17.68 | 17.09 | 17.40 | 17.38 | qfq | 9,526,805 | 165,474,992 | 1.16% |
| 2026-05-18 | 16.90 | 17.39 | 16.61 | 17.20 | 17.18 | qfq | 6,558,301 | 111,369,573 | 1.36% |
| 2026-05-15 | 16.81 | 17.27 | 16.76 | 16.97 | 16.95 | qfq | 7,260,200 | 123,897,081 | 1.01% |
| 2026-05-14 | 16.84 | 17.02 | 16.66 | 16.80 | 16.78 | qfq | 6,039,500 | 101,937,397 | -0.06% |
| 2026-05-13 | 16.58 | 16.87 | 16.39 | 16.81 | 16.79 | qfq | 3,845,751 | 64,447,351 | 1.27% |
| 2026-05-12 | 16.80 | 16.88 | 16.49 | 16.60 | 16.58 | qfq | 4,766,005 | 79,276,676 | -1.72% |
| 2026-05-11 | 16.61 | 17.07 | 16.52 | 16.89 | 16.87 | qfq | 8,666,500 | 145,871,617 | 1.69% |
| 2026-05-08 | 16.58 | 16.66 | 16.47 | 16.61 | 16.59 | qfq | 4,069,570 | 67,482,263 | 0.12% |
| 2026-05-07 | 16.76 | 16.83 | 16.46 | 16.59 | 16.57 | qfq | 5,161,000 | 85,862,068 | 0.00% |
| 2026-05-06 | 16.60 | 16.68 | 16.42 | 16.59 | 16.57 | qfq | 5,159,500 | 85,518,985 | 1.53% |
| 2026-04-30 | 16.39 | 16.47 | 16.27 | 16.34 | 16.32 | qfq | 3,394,300 | 55,525,548 | -0.24% |
| 2026-04-29 | 16.32 | 16.50 | 16.14 | 16.38 | 16.36 | qfq | 4,469,690 | 73,002,875 | 0.37% |
| 2026-04-28 | 16.49 | 16.49 | 16.13 | 16.32 | 16.30 | qfq | 5,648,400 | 92,253,208 | -0.61% |
| 2026-04-27 | 15.69 | 16.56 | 15.65 | 16.42 | 16.40 | qfq | 6,764,600 | 109,905,936 | 3.92% |
| 2026-04-24 | 15.52 | 15.99 | 15.39 | 15.80 | 15.78 | qfq | 2,564,540 | 40,183,525 | 1.28% |
| 2026-04-23 | 15.88 | 16.03 | 15.51 | 15.60 | 15.58 | qfq | 2,321,200 | 36,330,916 | -1.83% |
| 2026-04-22 | 15.82 | 15.92 | 15.75 | 15.89 | 15.87 | qfq | 2,614,800 | 41,428,074 | 0.25% |
| 2026-04-21 | 16.01 | 16.10 | 15.79 | 15.85 | 15.83 | qfq | 2,582,300 | 41,071,676 | -1.25% |
| 2026-04-20 | 16.25 | 16.25 | 15.93 | 16.05 | 16.03 | qfq | 2,962,583 | 47,516,602 | -1.05% |
| 2026-04-17 | 15.85 | 16.33 | 15.85 | 16.22 | 16.20 | qfq | 4,837,749 | 78,001,600 | 1.69% |
| 2026-04-16 | 15.80 | 16.08 | 15.69 | 15.95 | 15.93 | qfq | 5,045,800 | 80,517,434 | 2.37% |
| 2026-04-15 | 15.92 | 15.98 | 15.53 | 15.58 | 15.56 | qfq | 4,451,243 | 69,927,227 | -2.01% |
| 2026-04-14 | 15.50 | 15.93 | 15.41 | 15.90 | 15.88 | qfq | 7,128,891 | 111,575,236 | 3.25% |
| 2026-04-13 | 14.85 | 15.58 | 14.80 | 15.40 | 15.38 | qfq | 7,477,270 | 114,289,317 | 3.29% |
| 2026-04-10 | 14.78 | 15.12 | 14.70 | 14.91 | 14.89 | qfq | 2,846,300 | 42,616,122 | 1.77% |
| 2026-04-09 | 14.80 | 14.96 | 14.58 | 14.65 | 14.63 | qfq | 2,471,300 | 36,444,427 | -1.61% |
| 2026-04-08 | 14.59 | 14.94 | 14.51 | 14.89 | 14.87 | qfq | 3,283,400 | 48,447,654 | 4.05% |
| 2026-04-07 | 13.93 | 14.49 | 13.93 | 14.31 | 14.29 | qfq | 3,820,500 | 54,681,825 | 2.73% |
| 2026-04-03 | 14.25 | 14.45 | 13.92 | 13.93 | 13.91 | qfq | 3,200,133 | 45,074,747 | -2.18% |
| 2026-04-02 | 14.58 | 14.68 | 14.10 | 14.24 | 14.22 | qfq | 2,341,346 | 33,542,438 | -2.06% |
| 2026-04-01 | 14.69 | 14.75 | 14.40 | 14.54 | 14.52 | qfq | 1,946,600 | 28,285,157 | 0.83% |
| 2026-03-31 | 14.82 | 14.87 | 14.33 | 14.42 | 14.40 | qfq | 2,395,250 | 34,972,823 | -2.24% |
| 2026-03-30 | 14.53 | 14.80 | 14.47 | 14.75 | 14.73 | qfq | 2,600,200 | 38,066,572 | 0.82% |
| 2026-03-27 | 14.22 | 14.69 | 14.14 | 14.63 | 14.61 | qfq | 2,863,200 | 41,604,021 | 1.88% |
| 2026-03-26 | 14.52 | 14.83 | 14.26 | 14.36 | 14.34 | qfq | 5,152,300 | 74,638,932 | -0.97% |
| 2026-03-25 | 14.37 | 14.70 | 14.35 | 14.50 | 14.48 | qfq | 3,692,950 | 53,779,350 | 1.68% |
| 2026-03-24 | 14.14 | 14.30 | 13.67 | 14.26 | 14.24 | qfq | 3,374,504 | 47,197,458 | 3.48% |
| 2026-03-23 | 14.32 | 14.57 | 13.57 | 13.78 | 13.76 | qfq | 4,923,736 | 69,149,801 | -6.32% |
| 2026-03-20 | 15.43 | 15.54 | 14.67 | 14.71 | 14.69 | qfq | 4,188,100 | 62,760,050 | -4.17% |
| 2026-03-19 | 15.66 | 15.82 | 15.30 | 15.35 | 15.33 | qfq | 2,715,400 | 42,157,096 | -3.15% |
| 2026-03-18 | 15.54 | 15.89 | 15.43 | 15.85 | 15.83 | qfq | 2,615,252 | 40,948,778 | 2.06% |
| 2026-03-17 | 16.08 | 16.23 | 15.50 | 15.53 | 15.51 | qfq | 3,172,900 | 50,103,938 | -3.66% |
| 2026-03-16 | 15.77 | 16.12 | 15.72 | 16.12 | 16.10 | qfq | 2,495,570 | 39,727,364 | 1.90% |
| 2026-03-13 | 15.75 | 16.08 | 15.73 | 15.82 | 15.80 | qfq | 2,971,300 | 47,308,312 | -0.13% |
| 2026-03-12 | 16.20 | 16.26 | 15.80 | 15.84 | 15.82 | qfq | 3,421,600 | 54,741,291 | -1.74% |
| 2026-03-11 | 16.30 | 16.43 | 16.01 | 16.12 | 16.10 | qfq | 3,119,000 | 50,416,763 | -0.49% |
| 2026-03-10 | 15.86 | 16.22 | 15.86 | 16.20 | 16.18 | qfq | 3,366,500 | 54,213,969 | 2.99% |
| 2026-03-09 | 15.80 | 15.88 | 15.35 | 15.73 | 15.71 | qfq | 4,582,200 | 71,549,343 | -1.87% |
| 2026-03-06 | 15.62 | 16.07 | 15.54 | 16.03 | 16.01 | qfq | 3,085,340 | 48,980,603 | 2.43% |
| 2026-03-05 | 15.80 | 15.96 | 15.55 | 15.65 | 15.63 | qfq | 3,625,900 | 57,205,024 | 1.43% |
| 2026-03-04 | 15.50 | 15.79 | 15.23 | 15.43 | 15.41 | qfq | 4,878,990 | 75,661,874 | -1.72% |
| 2026-03-03 | 16.58 | 16.72 | 15.68 | 15.70 | 15.68 | qfq | 5,893,251 | 95,315,087 | -4.79% |
| 2026-03-02 | 16.90 | 17.03 | 16.42 | 16.49 | 16.47 | qfq | 5,461,000 | 90,946,426 | -3.40% |
| 2026-02-27 | 17.00 | 17.08 | 16.86 | 17.07 | 17.05 | qfq | 3,655,100 | 62,002,752 | -0.18% |
| 2026-02-26 | 17.01 | 17.10 | 16.92 | 17.10 | 17.08 | qfq | 3,593,940 | 61,205,014 | 0.59% |
| 2026-02-25 | 17.08 | 17.11 | 16.96 | 17.00 | 16.98 | qfq | 4,001,300 | 68,098,423 | -0.41% |
| 2026-02-24 | 16.80 | 17.08 | 16.63 | 17.07 | 17.05 | qfq | 4,887,602 | 82,868,005 | 2.71% |
| 2026-02-13 | 16.53 | 16.83 | 16.51 | 16.62 | 16.60 | qfq | 2,829,233 | 47,283,554 | 0.12% |
| 2026-02-12 | 16.60 | 16.75 | 16.41 | 16.60 | 16.58 | qfq | 3,224,100 | 53,576,090 | 0.12% |
| 2026-02-11 | 16.56 | 16.71 | 16.48 | 16.58 | 16.56 | qfq | 2,438,541 | 40,527,824 | 0.18% |
| 2026-02-10 | 16.62 | 16.72 | 16.52 | 16.55 | 16.53 | qfq | 2,766,957 | 46,044,677 | -0.42% |
| 2026-02-09 | 16.45 | 16.63 | 16.35 | 16.62 | 16.60 | qfq | 3,286,279 | 54,463,876 | 2.09% |
| 2026-02-06 | 15.95 | 16.56 | 15.87 | 16.28 | 16.26 | qfq | 4,648,679 | 75,802,849 | 1.43% |
| 2026-02-05 | 16.28 | 16.37 | 16.01 | 16.05 | 16.03 | qfq | 4,280,000 | 69,244,994 | -1.53% |
| 2026-02-04 | 16.30 | 16.53 | 16.15 | 16.30 | 16.28 | qfq | 3,790,551 | 61,783,410 | -0.49% |
| 2026-02-03 | 16.28 | 16.38 | 16.10 | 16.38 | 16.36 | qfq | 4,192,400 | 68,186,791 | 1.93% |
| 2026-02-02 | 16.12 | 16.53 | 16.03 | 16.07 | 16.05 | qfq | 5,915,700 | 96,139,579 | -3.60% |
| 2026-01-30 | 16.33 | 16.69 | 16.15 | 16.67 | 16.65 | qfq | 6,049,500 | 99,524,266 | 1.65% |
| 2026-01-29 | 16.50 | 16.94 | 16.28 | 16.40 | 16.38 | qfq | 6,726,580 | 111,519,487 | -2.09% |
| 2026-01-28 | 16.91 | 17.12 | 16.60 | 16.75 | 16.73 | qfq | 5,317,470 | 89,294,324 | -1.24% |
| 2026-01-27 | 17.08 | 17.15 | 16.33 | 16.96 | 16.94 | qfq | 7,800,200 | 130,800,441 | -0.70% |
| 2026-01-26 | 17.70 | 17.70 | 16.83 | 17.08 | 17.06 | qfq | 9,828,300 | 168,658,247 | -3.01% |
| 2026-01-23 | 17.10 | 17.61 | 17.10 | 17.61 | 17.59 | qfq | 10,946,200 | 190,841,170 | 2.74% |
| 2026-01-22 | 17.23 | 17.32 | 17.01 | 17.14 | 17.12 | qfq | 6,047,000 | 103,508,465 | -0.12% |
| 2026-01-21 | 17.00 | 17.17 | 16.73 | 17.16 | 17.14 | qfq | 6,738,581 | 114,854,110 | 0.29% |
| 2026-01-20 | 17.22 | 17.37 | 16.94 | 17.11 | 17.09 | qfq | 8,487,810 | 145,214,045 | -0.87% |
| 2026-01-19 | 17.20 | 17.62 | 17.11 | 17.26 | 17.24 | qfq | 13,057,748 | 226,454,972 | 0.94% |
| 2026-01-16 | 17.23 | 17.33 | 16.81 | 17.10 | 17.08 | qfq | 12,557,201 | 214,359,032 | 0.59% |
| 2026-01-15 | 16.60 | 17.14 | 16.56 | 17.00 | 16.98 | qfq | 11,051,050 | 187,070,024 | 1.37% |
| 2026-01-14 | 16.62 | 16.94 | 16.41 | 16.77 | 16.75 | qfq | 9,641,600 | 161,236,690 | 0.90% |
| 2026-01-13 | 17.20 | 17.20 | 16.54 | 16.62 | 16.60 | qfq | 10,416,800 | 175,241,579 | -3.20% |
| 2026-01-12 | 16.86 | 17.17 | 16.74 | 17.17 | 17.15 | qfq | 13,811,591 | 234,171,149 | 1.72% |
| 2026-01-09 | 16.84 | 16.89 | 16.65 | 16.88 | 16.86 | qfq | 10,722,110 | 180,155,166 | 0.12% |
| 2026-01-08 | 17.00 | 17.17 | 16.71 | 16.86 | 16.84 | qfq | 16,640,000 | 280,528,541 | -2.09% |
| 2026-01-07 | 16.78 | 17.22 | 16.57 | 17.22 | 17.20 | qfq | 23,184,967 | 393,761,876 | 4.81% |
| 2026-01-06 | 16.29 | 16.63 | 16.18 | 16.43 | 16.41 | qfq | 8,003,982 | 131,570,843 | 1.23% |
| 2026-01-05 | 16.10 | 16.28 | 16.03 | 16.23 | 16.21 | qfq | 4,750,300 | 76,937,929 | 0.93% |
| 2025-12-31 | 16.17 | 16.22 | 15.94 | 16.08 | 16.06 | qfq | 4,449,300 | 71,560,460 | -0.56% |
| 2025-12-30 | 16.10 | 16.36 | 16.00 | 16.17 | 16.15 | qfq | 5,858,500 | 94,959,289 | -0.31% |
| 2025-12-29 | 16.02 | 16.45 | 15.79 | 16.22 | 16.20 | qfq | 6,845,000 | 110,260,366 | 1.19% |
| 2025-12-26 | 16.31 | 16.31 | 15.97 | 16.03 | 16.01 | qfq | 7,488,300 | 120,667,650 | -1.72% |
| 2025-12-25 | 16.00 | 16.37 | 15.90 | 16.31 | 16.29 | qfq | 8,435,100 | 136,565,315 | 2.26% |
| 2025-12-24 | 15.81 | 16.10 | 15.73 | 15.95 | 15.93 | qfq | 6,818,600 | 108,757,280 | 0.31% |
| 2025-12-23 | 15.63 | 16.20 | 15.48 | 15.90 | 15.88 | qfq | 11,586,900 | 184,485,436 | 1.73% |
| 2025-12-22 | 15.49 | 15.73 | 15.30 | 15.63 | 15.61 | qfq | 7,947,651 | 124,039,112 | -0.19% |
| 2025-12-19 | 15.75 | 15.85 | 15.54 | 15.66 | 15.64 | qfq | 5,758,200 | 90,132,190 | 0.32% |
| 2025-12-18 | 15.53 | 15.94 | 15.45 | 15.61 | 15.59 | qfq | 5,693,600 | 89,666,330 | 0.00% |
| 2025-12-17 | 15.82 | 15.92 | 15.20 | 15.61 | 15.59 | qfq | 7,509,201 | 116,057,762 | -1.64% |
| 2025-12-16 | 16.47 | 16.47 | 15.68 | 15.87 | 15.85 | qfq | 7,620,100 | 121,461,746 | -4.22% |
| 2025-12-15 | 16.23 | 16.80 | 16.07 | 16.57 | 16.55 | qfq | 6,337,900 | 104,471,812 | 1.22% |
| 2025-12-12 | 16.47 | 16.81 | 16.33 | 16.37 | 16.35 | qfq | 6,898,800 | 113,961,166 | -0.91% |
| 2025-12-11 | 17.15 | 17.19 | 16.48 | 16.52 | 16.50 | qfq | 8,081,600 | 134,966,996 | -3.67% |
| 2025-12-10 | 17.17 | 17.33 | 16.87 | 17.15 | 17.13 | qfq | 6,838,050 | 116,741,222 | -0.69% |
| 2025-12-09 | 17.51 | 17.75 | 17.21 | 17.27 | 17.25 | qfq | 7,842,500 | 136,811,319 | -1.82% |
| 2025-12-08 | 17.30 | 17.72 | 17.21 | 17.59 | 17.57 | qfq | 9,088,000 | 159,045,061 | 1.68% |
| 2025-12-05 | 16.83 | 17.46 | 16.60 | 17.30 | 17.28 | qfq | 10,828,261 | 184,953,062 | 2.73% |
| 2025-12-04 | 17.42 | 17.50 | 16.76 | 16.84 | 16.82 | qfq | 12,571,981 | 213,515,646 | -4.37% |
| 2025-12-03 | 18.31 | 18.40 | 17.32 | 17.61 | 17.59 | qfq | 16,179,268 | 284,667,759 | -3.56% |
| 2025-12-02 | 17.90 | 18.61 | 17.84 | 18.26 | 18.24 | qfq | 18,802,600 | 344,107,017 | 0.05% |
| 2025-12-01 | 17.95 | 18.47 | 17.58 | 18.25 | 18.23 | qfq | 23,874,470 | 430,694,689 | 1.33% |
| 2025-11-28 | 17.63 | 18.63 | 17.50 | 18.01 | 17.99 | qfq | 21,650,782 | 391,280,934 | 3.68% |
| 2025-11-27 | 17.30 | 18.29 | 17.00 | 17.37 | 17.35 | qfq | 18,301,882 | 321,262,356 | -0.29% |
| 2025-11-26 | 18.63 | 18.70 | 17.26 | 17.42 | 17.40 | qfq | 27,233,049 | 481,341,117 | -7.19% |
| 2025-11-25 | 18.87 | 19.74 | 18.35 | 18.77 | 18.75 | qfq | 27,835,707 | 526,070,582 | -2.04% |
| 2025-11-24 | 18.61 | 19.53 | 18.50 | 19.16 | 19.14 | qfq | 29,247,328 | 555,610,680 | -0.93% |
| 2025-11-21 | 18.72 | 20.15 | 18.38 | 19.34 | 19.32 | qfq | 38,779,709 | 752,998,280 | 0.42% |
| 2025-11-20 | 19.31 | 20.66 | 19.11 | 19.26 | 19.24 | qfq | 37,848,817 | 749,061,700 | -1.43% |
| 2025-11-19 | 19.45 | 20.08 | 18.53 | 19.54 | 19.52 | qfq | 45,011,966 | 861,985,435 | 1.24% |
| 2025-11-18 | 17.62 | 20.71 | 17.15 | 19.30 | 19.28 | qfq | 50,365,762 | 980,968,050 | 11.82% |
| 2025-11-17 | 16.63 | 18.00 | 16.63 | 17.26 | 17.24 | qfq | 12,884,621 | 222,046,513 | 3.98% |
| 2025-11-14 | 16.57 | 16.77 | 16.51 | 16.60 | 16.58 | qfq | 4,119,941 | 68,689,686 | -0.78% |
| 2025-11-13 | 16.40 | 16.83 | 16.33 | 16.73 | 16.71 | qfq | 5,446,151 | 90,796,690 | 2.01% |
| 2025-11-12 | 16.57 | 16.57 | 16.20 | 16.40 | 16.38 | qfq | 3,380,200 | 55,306,552 | -1.15% |
| 2025-11-11 | 16.42 | 16.67 | 16.36 | 16.59 | 16.57 | qfq | 4,092,750 | 67,601,575 | 0.73% |
| 2025-11-10 | 16.54 | 16.67 | 16.39 | 16.47 | 16.45 | qfq | 4,059,021 | 67,057,326 | -0.42% |
| 2025-11-07 | 16.37 | 16.64 | 16.25 | 16.54 | 16.52 | qfq | 4,883,351 | 80,446,292 | 0.55% |
| 2025-11-06 | 16.23 | 16.60 | 16.04 | 16.45 | 16.43 | qfq | 6,427,951 | 105,061,809 | 1.42% |
| 2025-11-05 | 16.02 | 16.34 | 16.00 | 16.22 | 16.20 | qfq | 3,087,100 | 50,024,194 | 0.25% |
| 2025-11-04 | 16.23 | 16.27 | 16.07 | 16.18 | 16.16 | qfq | 3,759,400 | 60,710,174 | -0.37% |
| 2025-11-03 | 16.07 | 16.44 | 15.89 | 16.24 | 16.22 | qfq | 4,680,021 | 75,436,475 | 0.74% |
| 2025-10-31 | 15.91 | 16.30 | 15.83 | 16.12 | 16.10 | qfq | 4,612,700 | 74,309,872 | 1.45% |
| 2025-10-30 | 16.13 | 16.25 | 15.85 | 15.89 | 15.87 | qfq | 3,484,000 | 55,680,643 | -2.03% |
| 2025-10-29 | 16.29 | 16.43 | 16.09 | 16.22 | 16.20 | qfq | 4,263,790 | 69,018,759 | -1.04% |
| 2025-10-28 | 16.50 | 16.59 | 16.35 | 16.39 | 16.37 | qfq | 5,097,900 | 83,901,369 | -1.50% |
| 2025-10-27 | 16.42 | 16.85 | 16.42 | 16.64 | 16.62 | qfq | 7,478,100 | 124,602,997 | 2.34% |
| 2025-10-24 | 15.91 | 16.68 | 15.91 | 16.26 | 16.24 | qfq | 6,803,600 | 110,986,911 | 2.26% |
| 2025-10-23 | 15.60 | 15.96 | 15.38 | 15.90 | 15.88 | qfq | 5,088,589 | 80,189,028 | 1.53% |
| 2025-10-22 | 15.68 | 15.86 | 15.40 | 15.66 | 15.64 | qfq | 2,924,744 | 45,695,826 | -0.13% |
| 2025-10-21 | 15.63 | 15.75 | 15.51 | 15.68 | 15.66 | qfq | 3,604,798 | 56,427,226 | 0.06% |
| 2025-10-20 | 15.60 | 15.83 | 15.49 | 15.67 | 15.65 | qfq | 5,581,821 | 87,285,807 | 4.33% |
| 2025-10-17 | 15.40 | 15.53 | 15.01 | 15.02 | 15.00 | qfq | 3,647,470 | 55,490,134 | -2.85% |
| 2025-10-16 | 15.67 | 15.79 | 15.41 | 15.46 | 15.44 | qfq | 3,137,100 | 48,732,969 | -1.21% |
| 2025-10-15 | 15.56 | 15.76 | 15.36 | 15.65 | 15.63 | qfq | 3,622,100 | 56,384,243 | 0.45% |
| 2025-10-14 | 16.18 | 16.35 | 15.50 | 15.58 | 15.56 | qfq | 5,404,300 | 85,394,871 | -4.00% |
| 2025-10-13 | 15.28 | 16.34 | 14.93 | 16.23 | 16.21 | qfq | 6,808,221 | 107,890,196 | 1.88% |
| 2025-10-10 | 15.83 | 16.20 | 15.78 | 15.93 | 15.91 | qfq | 4,819,351 | 76,919,985 | -0.06% |
| 2025-10-09 | 16.38 | 16.45 | 15.90 | 15.94 | 15.92 | qfq | 6,347,001 | 102,146,997 | -2.57% |
| 2025-09-30 | 16.58 | 16.67 | 16.30 | 16.36 | 16.34 | qfq | 3,587,260 | 59,098,563 | -1.21% |
| 2025-09-29 | 16.13 | 16.61 | 15.97 | 16.56 | 16.54 | qfq | 4,823,280 | 79,314,067 | 2.67% |
| 2025-09-26 | 16.46 | 16.53 | 16.11 | 16.13 | 16.11 | qfq | 4,560,700 | 74,307,393 | -2.66% |
| 2025-09-25 | 16.78 | 16.95 | 16.53 | 16.57 | 16.55 | qfq | 5,033,800 | 84,323,236 | -1.84% |
| 2025-09-24 | 16.20 | 17.03 | 16.19 | 16.88 | 16.86 | qfq | 7,031,303 | 117,804,801 | 3.05% |
| 2025-09-23 | 16.47 | 16.59 | 15.71 | 16.38 | 16.36 | qfq | 5,451,700 | 87,811,714 | -0.49% |
| 2025-09-22 | 16.25 | 16.70 | 16.21 | 16.46 | 16.44 | qfq | 3,599,905 | 59,213,243 | 0.61% |
| 2025-09-19 | 16.55 | 16.87 | 16.30 | 16.36 | 16.34 | qfq | 5,180,500 | 85,758,198 | -1.15% |
| 2025-09-18 | 17.09 | 17.18 | 16.38 | 16.55 | 16.53 | qfq | 7,335,603 | 123,718,897 | -3.27% |
| 2025-09-17 | 16.85 | 17.42 | 16.75 | 17.11 | 17.09 | qfq | 6,675,200 | 114,801,518 | 1.30% |
| 2025-09-16 | 16.61 | 16.93 | 16.50 | 16.89 | 16.87 | qfq | 3,610,400 | 60,389,968 | 1.62% |
| 2025-09-15 | 16.61 | 16.77 | 16.41 | 16.62 | 16.60 | qfq | 3,465,900 | 57,587,558 | 0.18% |
| 2025-09-12 | 16.94 | 17.00 | 16.53 | 16.59 | 16.57 | qfq | 5,270,941 | 87,903,010 | -2.47% |
| 2025-09-11 | 16.47 | 17.05 | 16.25 | 17.01 | 16.99 | qfq | 5,671,870 | 95,264,256 | 3.15% |
| 2025-09-10 | 16.72 | 16.83 | 16.42 | 16.49 | 16.47 | qfq | 3,555,414 | 59,014,409 | -1.38% |
| 2025-09-09 | 16.90 | 16.99 | 16.57 | 16.72 | 16.70 | qfq | 4,368,200 | 73,263,269 | -1.65% |
| 2025-09-08 | 16.43 | 17.15 | 16.31 | 17.00 | 16.98 | qfq | 7,670,300 | 129,241,773 | 4.04% |
| 2025-09-05 | 16.09 | 16.39 | 16.00 | 16.34 | 16.32 | qfq | 4,008,200 | 65,112,490 | 1.93% |
| 2025-09-04 | 16.22 | 16.55 | 15.77 | 16.03 | 16.01 | qfq | 5,182,100 | 84,150,259 | -1.48% |
| 2025-09-03 | 16.51 | 16.79 | 16.19 | 16.27 | 16.25 | qfq | 5,043,470 | 83,164,733 | -1.39% |
| 2025-09-02 | 16.80 | 16.82 | 15.99 | 16.50 | 16.48 | qfq | 6,799,351 | 111,139,283 | -1.20% |
| 2025-09-01 | 16.62 | 16.95 | 16.61 | 16.70 | 16.68 | qfq | 5,142,241 | 86,200,566 | 0.42% |
| 2025-08-29 | 16.98 | 17.04 | 16.51 | 16.63 | 16.61 | qfq | 6,110,250 | 101,935,394 | -1.77% |
| 2025-08-28 | 16.88 | 17.26 | 16.33 | 16.93 | 16.91 | qfq | 11,221,000 | 188,654,489 | -0.35% |
| 2025-08-27 | 17.57 | 18.09 | 16.83 | 16.99 | 16.97 | qfq | 15,775,551 | 276,674,132 | -2.69% |
| 2025-08-26 | 17.38 | 17.57 | 17.22 | 17.46 | 17.44 | qfq | 5,049,802 | 88,111,540 | 0.34% |
| 2025-08-25 | 17.44 | 17.63 | 17.24 | 17.40 | 17.38 | qfq | 5,674,800 | 98,774,676 | -0.17% |
| 2025-08-22 | 17.38 | 17.58 | 17.31 | 17.43 | 17.41 | qfq | 4,555,100 | 79,378,082 | -0.11% |
| 2025-08-21 | 17.71 | 17.90 | 17.29 | 17.45 | 17.43 | qfq | 6,089,500 | 106,820,109 | -1.47% |
| 2025-08-20 | 17.60 | 17.86 | 17.45 | 17.71 | 17.69 | qfq | 5,742,800 | 101,049,942 | -0.06% |
| 2025-08-19 | 17.99 | 18.01 | 17.58 | 17.72 | 17.70 | qfq | 7,070,200 | 125,432,764 | -1.45% |
| 2025-08-18 | 18.31 | 18.35 | 17.70 | 17.98 | 17.96 | qfq | 10,675,812 | 191,810,996 | 0.06% |
| 2025-08-15 | 17.45 | 18.18 | 17.33 | 17.97 | 17.95 | qfq | 11,827,300 | 211,476,004 | 3.69% |
| 2025-08-14 | 17.71 | 18.07 | 17.32 | 17.33 | 17.31 | qfq | 9,847,100 | 173,592,035 | -2.37% |
| 2025-08-13 | 17.69 | 18.38 | 17.61 | 17.75 | 17.73 | qfq | 11,625,800 | 208,337,631 | 0.00% |
| 2025-08-12 | 17.94 | 18.10 | 17.52 | 17.75 | 17.73 | qfq | 9,019,000 | 160,078,877 | -1.06% |
| 2025-08-11 | 17.29 | 18.03 | 17.07 | 17.94 | 17.92 | qfq | 12,539,800 | 222,485,371 | 4.18% |
| 2025-08-08 | 17.36 | 17.58 | 17.00 | 17.22 | 17.20 | qfq | 6,442,800 | 110,802,254 | -1.26% |
| 2025-08-07 | 17.41 | 17.79 | 17.18 | 17.44 | 17.42 | qfq | 11,889,180 | 206,899,931 | 0.29% |
| 2025-08-06 | 16.85 | 17.71 | 16.71 | 17.39 | 17.37 | qfq | 14,662,057 | 254,171,982 | 3.20% |
| 2025-08-05 | 16.33 | 17.02 | 16.30 | 16.85 | 16.83 | qfq | 9,622,890 | 160,835,281 | 3.18% |
| 2025-08-04 | 16.10 | 16.33 | 16.00 | 16.33 | 16.31 | qfq | 3,245,700 | 52,539,572 | 1.30% |
| 2025-08-01 | 16.02 | 16.17 | 15.97 | 16.12 | 16.10 | qfq | 2,841,251 | 45,744,849 | 0.88% |
| 2025-07-31 | 16.18 | 16.42 | 15.93 | 15.98 | 15.96 | qfq | 3,533,100 | 57,102,064 | -1.84% |
| 2025-07-30 | 16.38 | 16.50 | 16.15 | 16.28 | 16.26 | qfq | 3,725,751 | 60,711,129 | -0.67% |
| 2025-07-29 | 16.57 | 16.57 | 16.20 | 16.39 | 16.37 | qfq | 3,896,000 | 63,737,476 | -0.91% |
| 2025-07-28 | 16.11 | 16.62 | 16.11 | 16.54 | 16.52 | qfq | 6,352,151 | 104,823,407 | 2.10% |
| 2025-07-25 | 15.99 | 16.26 | 15.95 | 16.20 | 16.18 | qfq | 3,226,700 | 51,957,159 | 1.25% |
| 2025-07-24 | 15.87 | 16.08 | 15.84 | 16.00 | 15.98 | qfq | 2,979,100 | 47,672,710 | 0.82% |
| 2025-07-23 | 16.09 | 16.13 | 15.85 | 15.87 | 15.85 | qfq | 3,479,600 | 55,630,882 | -1.37% |
| 2025-07-22 | 16.29 | 16.33 | 16.04 | 16.09 | 16.07 | qfq | 4,064,500 | 65,710,327 | -1.29% |
| 2025-07-21 | 16.24 | 16.32 | 16.06 | 16.30 | 16.28 | qfq | 3,850,451 | 62,399,666 | 0.31% |
| 2025-07-18 | 16.26 | 16.38 | 16.09 | 16.25 | 16.23 | qfq | 4,273,605 | 69,251,394 | 0.31% |
| 2025-07-17 | 15.94 | 16.27 | 15.87 | 16.20 | 16.18 | qfq | 5,310,705 | 85,747,726 | 1.82% |
| 2025-07-16 | 15.97 | 16.07 | 15.82 | 15.91 | 15.89 | qfq | 4,001,880 | 63,732,166 | -0.19% |
| 2025-07-15 | 15.90 | 16.33 | 15.83 | 15.94 | 15.92 | qfq | 5,502,300 | 88,178,509 | -0.50% |
| 2025-07-14 | 15.66 | 16.17 | 15.57 | 16.02 | 16.00 | qfq | 6,907,700 | 110,430,836 | 2.63% |
| 2025-07-11 | 15.69 | 15.79 | 15.42 | 15.61 | 15.59 | qfq | 3,268,900 | 50,959,793 | -0.51% |
| 2025-07-10 | 15.66 | 15.75 | 15.49 | 15.69 | 15.67 | qfq | 2,807,700 | 43,903,691 | 0.13% |
| 2025-07-09 | 15.79 | 16.00 | 15.63 | 15.67 | 15.65 | qfq | 3,783,700 | 59,608,975 | -0.82% |
| 2025-07-08 | 15.60 | 15.90 | 15.43 | 15.80 | 15.78 | qfq | 4,359,643 | 68,589,724 | 1.80% |
| 2025-07-07 | 15.35 | 15.66 | 15.20 | 15.52 | 15.50 | qfq | 3,806,700 | 58,938,853 | 1.11% |
| 2025-07-04 | 15.66 | 15.83 | 15.25 | 15.35 | 15.33 | qfq | 4,571,600 | 70,687,926 | -1.67% |
| 2025-07-03 | 15.69 | 15.75 | 15.40 | 15.61 | 15.59 | qfq | 4,186,513 | 65,091,694 | -0.26% |
| 2025-07-02 | 15.78 | 15.84 | 15.53 | 15.65 | 15.63 | qfq | 5,114,201 | 80,075,687 | -1.14% |
| 2025-07-01 | 15.79 | 16.19 | 15.67 | 15.83 | 15.81 | qfq | 8,576,501 | 136,342,989 | 0.06% |
| 2025-06-30 | 15.35 | 15.86 | 15.26 | 15.82 | 15.80 | qfq | 8,394,800 | 131,162,132 | 3.67% |
| 2025-06-27 | 15.20 | 15.40 | 15.10 | 15.26 | 15.24 | qfq | 4,687,500 | 71,281,477 | 0.20% |
| 2025-06-26 | 15.24 | 15.42 | 15.15 | 15.23 | 15.21 | qfq | 3,980,814 | 60,792,583 | -0.52% |
| 2025-06-25 | 15.38 | 15.39 | 15.09 | 15.31 | 15.29 | qfq | 4,563,900 | 69,526,878 | -0.33% |
| 2025-06-24 | 14.74 | 15.38 | 14.74 | 15.36 | 15.34 | qfq | 6,180,400 | 93,676,958 | 4.14% |
| 2025-06-23 | 14.16 | 14.86 | 14.16 | 14.75 | 14.73 | qfq | 4,774,100 | 70,036,826 | 2.64% |
| 2025-06-20 | 14.16 | 14.70 | 14.16 | 14.37 | 14.35 | qfq | 4,038,600 | 58,611,898 | 0.77% |
| 2025-06-19 | 14.45 | 14.59 | 14.16 | 14.26 | 14.24 | qfq | 2,458,276 | 35,290,366 | -1.38% |
| 2025-06-18 | 14.40 | 14.48 | 14.20 | 14.46 | 14.44 | qfq | 2,130,000 | 30,572,867 | 0.21% |
| 2025-06-17 | 14.53 | 14.64 | 14.29 | 14.43 | 14.41 | qfq | 2,468,940 | 35,615,392 | -1.03% |
| 2025-06-16 | 14.38 | 14.68 | 14.37 | 14.58 | 14.56 | qfq | 2,180,300 | 31,824,175 | 1.04% |
| 2025-06-13 | 14.65 | 14.76 | 14.37 | 14.43 | 14.41 | qfq | 3,088,778 | 44,823,367 | -2.37% |
| 2025-06-12 | 14.82 | 15.03 | 14.62 | 14.78 | 14.76 | qfq | 3,399,170 | 50,242,298 | -0.54% |
| 2025-06-11 | 14.76 | 15.12 | 14.71 | 14.86 | 14.84 | qfq | 4,171,800 | 62,455,726 | 1.30% |
| 2025-06-10 | 15.13 | 15.13 | 14.55 | 14.67 | 14.65 | qfq | 3,854,500 | 57,098,854 | -3.04% |
| 2025-06-09 | 14.91 | 15.13 | 14.88 | 15.13 | 15.11 | qfq | 3,293,768 | 49,542,176 | 1.41% |
| 2025-06-06 | 14.87 | 14.97 | 14.68 | 14.92 | 14.90 | qfq | 2,648,533 | 39,306,793 | 0.20% |
| 2025-06-05 | 14.78 | 14.92 | 14.58 | 14.89 | 14.87 | qfq | 3,612,640 | 53,390,354 | 0.68% |
| 2025-06-04 | 14.90 | 15.01 | 14.74 | 14.79 | 14.77 | qfq | 3,357,400 | 49,887,968 | -0.74% |
| 2025-06-03 | 14.89 | 15.15 | 14.85 | 14.90 | 14.88 | qfq | 3,334,000 | 49,976,755 | -1.00% |
| 2025-05-30 | 15.40 | 15.42 | 14.90 | 15.05 | 15.03 | qfq | 3,755,500 | 56,590,778 | -2.27% |
| 2025-05-29 | 15.00 | 15.53 | 15.00 | 15.40 | 15.38 | qfq | 4,406,600 | 67,483,421 | 1.99% |
| 2025-05-28 | 15.49 | 15.51 | 15.07 | 15.10 | 15.08 | qfq | 4,168,684 | 63,410,308 | -2.58% |
| 2025-05-27 | 15.65 | 15.67 | 15.32 | 15.50 | 15.48 | qfq | 5,850,950 | 90,374,751 | -0.96% |
| 2025-05-26 | 15.10 | 15.65 | 15.01 | 15.65 | 15.63 | qfq | 7,948,551 | 122,210,320 | 3.92% |
| 2025-05-23 | 14.82 | 15.48 | 14.76 | 15.06 | 15.04 | qfq | 6,107,600 | 92,606,974 | 1.62% |
| 2025-05-22 | 15.07 | 15.36 | 14.82 | 14.82 | 14.80 | qfq | 3,281,400 | 49,302,489 | -2.37% |
| 2025-05-21 | 15.40 | 15.46 | 15.00 | 15.18 | 15.16 | qfq | 3,660,100 | 55,523,882 | -2.06% |
| 2025-05-20 | 15.34 | 15.56 | 15.15 | 15.50 | 15.48 | qfq | 3,789,621 | 58,381,937 | 1.04% |
| 2025-05-19 | 15.33 | 15.36 | 14.98 | 15.34 | 15.32 | qfq | 4,011,000 | 61,007,631 | -0.26% |
| 2025-05-16 | 14.88 | 15.50 | 14.88 | 15.38 | 15.36 | qfq | 6,561,750 | 100,686,738 | 2.53% |
| 2025-05-15 | 15.11 | 15.24 | 14.89 | 15.00 | 14.98 | qfq | 3,666,400 | 55,027,747 | -1.25% |
| 2025-05-14 | 14.98 | 15.51 | 14.96 | 15.19 | 15.17 | qfq | 4,698,200 | 71,504,846 | 0.00% |
| 2025-05-13 | 15.27 | 15.45 | 15.10 | 15.19 | 15.17 | qfq | 4,017,700 | 61,223,878 | 0.20% |
| 2025-05-12 | 15.31 | 15.31 | 15.09 | 15.16 | 15.14 | qfq | 3,801,000 | 57,666,875 | 0.26% |
| 2025-05-09 | 15.21 | 15.31 | 14.97 | 15.12 | 15.10 | qfq | 4,887,300 | 73,898,851 | -1.24% |
| 2025-05-08 | 15.36 | 15.40 | 15.15 | 15.31 | 15.29 | qfq | 7,790,000 | 119,034,664 | -2.11% |
| 2025-05-07 | 15.30 | 15.70 | 15.08 | 15.64 | 15.62 | qfq | 13,959,151 | 215,347,570 | 3.78% |
| 2025-05-06 | 14.76 | 15.08 | 14.51 | 15.07 | 15.05 | qfq | 9,111,910 | 135,903,189 | 4.15% |
| 2025-04-30 | 14.82 | 14.99 | 14.44 | 14.47 | 14.45 | qfq | 11,273,700 | 164,571,601 | -2.16% |
| 2025-04-29 | 13.77 | 15.54 | 13.77 | 14.79 | 14.77 | qfq | 16,505,446 | 247,356,240 | 7.41% |
| 2025-04-28 | 13.68 | 14.08 | 13.60 | 13.77 | 13.75 | qfq | 4,512,500 | 62,473,122 | -0.43% |
| 2025-04-25 | 14.04 | 14.35 | 13.71 | 13.83 | 13.81 | qfq | 6,016,770 | 83,875,287 | -1.50% |
| 2025-04-24 | 13.86 | 14.50 | 13.77 | 14.04 | 14.02 | qfq | 7,605,500 | 107,533,566 | 0.86% |
| 2025-04-23 | 13.96 | 13.99 | 13.78 | 13.92 | 13.90 | qfq | 2,895,800 | 40,220,017 | 0.80% |
| 2025-04-22 | 13.68 | 13.93 | 13.50 | 13.81 | 13.79 | qfq | 3,873,770 | 53,201,066 | 1.02% |
| 2025-04-21 | 13.55 | 13.86 | 13.55 | 13.67 | 13.65 | qfq | 3,863,310 | 52,937,876 | -0.15% |
| 2025-04-18 | 13.86 | 13.93 | 13.56 | 13.69 | 13.67 | qfq | 3,619,600 | 49,648,366 | -1.23% |
| 2025-04-17 | 13.41 | 14.28 | 13.22 | 13.86 | 13.84 | qfq | 6,105,710 | 85,377,836 | 3.28% |
| 2025-04-16 | 13.81 | 13.82 | 13.18 | 13.42 | 13.40 | qfq | 2,934,700 | 39,514,657 | -2.82% |
| 2025-04-15 | 13.99 | 14.02 | 13.70 | 13.81 | 13.79 | qfq | 2,454,100 | 33,924,159 | -0.43% |
| 2025-04-14 | 13.97 | 14.15 | 13.82 | 13.87 | 13.85 | qfq | 3,425,800 | 47,912,686 | 1.02% |
| 2025-04-11 | 13.33 | 14.11 | 13.30 | 13.73 | 13.71 | qfq | 4,670,400 | 64,352,799 | 1.63% |
| 2025-04-10 | 13.96 | 13.99 | 13.46 | 13.51 | 13.49 | qfq | 5,670,600 | 77,551,318 | 2.04% |
| 2025-04-09 | 12.75 | 13.38 | 11.66 | 13.24 | 13.22 | qfq | 7,350,755 | 92,046,886 | 2.24% |
| 2025-04-08 | 12.79 | 13.46 | 12.50 | 12.95 | 12.93 | qfq | 6,673,300 | 86,718,115 | 3.93% |
| 2025-04-07 | 14.44 | 14.63 | 12.36 | 12.46 | 12.44 | qfq | 8,164,801 | 108,057,150 | -19.25% |
| 2025-04-03 | 16.00 | 16.02 | 15.13 | 15.43 | 15.41 | qfq | 7,187,286 | 111,539,043 | -2.89% |
| 2025-04-02 | 15.30 | 16.54 | 15.30 | 15.89 | 15.87 | qfq | 9,498,891 | 151,265,352 | 3.18% |
| 2025-04-01 | 15.33 | 15.56 | 15.10 | 15.40 | 15.38 | qfq | 3,248,600 | 49,894,173 | 2.12% |
| 2025-03-31 | 15.00 | 15.25 | 14.82 | 15.08 | 15.06 | qfq | 3,623,401 | 54,430,583 | -0.72% |
| 2025-03-28 | 15.98 | 16.07 | 15.18 | 15.19 | 15.17 | qfq | 5,237,572 | 81,209,967 | -4.59% |
| 2025-03-27 | 15.42 | 16.11 | 15.03 | 15.92 | 15.90 | qfq | 7,572,580 | 119,333,575 | 3.24% |
| 2025-03-26 | 15.05 | 15.50 | 15.00 | 15.42 | 15.40 | qfq | 3,712,601 | 57,110,738 | 2.46% |
| 2025-03-25 | 15.26 | 15.34 | 14.88 | 15.05 | 15.03 | qfq | 3,738,470 | 56,459,794 | 0.20% |
| 2025-03-24 | 15.75 | 15.82 | 14.67 | 15.02 | 15.00 | qfq | 5,969,900 | 90,726,630 | -4.94% |
| 2025-03-21 | 15.90 | 16.32 | 15.75 | 15.80 | 15.78 | qfq | 6,216,500 | 99,563,524 | -1.25% |
| 2025-03-20 | 16.16 | 16.25 | 15.84 | 16.00 | 15.98 | qfq | 7,532,540 | 120,984,199 | -3.21% |
| 2025-03-19 | 16.33 | 16.97 | 16.29 | 16.53 | 16.51 | qfq | 11,272,400 | 187,060,432 | 0.85% |
| 2025-03-18 | 16.66 | 16.66 | 16.13 | 16.39 | 16.37 | qfq | 8,929,456 | 146,311,735 | -0.24% |
| 2025-03-17 | 16.04 | 16.43 | 15.81 | 16.43 | 16.41 | qfq | 8,569,101 | 138,580,652 | 2.43% |
| 2025-03-14 | 16.10 | 16.19 | 15.58 | 16.04 | 16.02 | qfq | 6,537,648 | 104,075,104 | 0.88% |
| 2025-03-13 | 16.23 | 16.74 | 15.61 | 15.90 | 15.88 | qfq | 9,053,671 | 146,199,633 | 0.06% |
| 2025-03-12 | 15.72 | 16.14 | 15.72 | 15.89 | 15.87 | qfq | 4,699,670 | 75,066,647 | 1.02% |
| 2025-03-11 | 15.61 | 15.75 | 15.42 | 15.73 | 15.71 | qfq | 3,398,900 | 53,038,224 | -0.19% |
| 2025-03-10 | 15.92 | 16.10 | 15.68 | 15.76 | 15.74 | qfq | 3,201,556 | 50,758,576 | -0.63% |
| 2025-03-07 | 15.98 | 16.04 | 15.69 | 15.86 | 15.84 | qfq | 4,357,740 | 69,220,654 | -1.18% |
| 2025-03-06 | 16.04 | 16.19 | 15.88 | 16.05 | 16.03 | qfq | 5,520,170 | 88,736,069 | 0.06% |
| 2025-03-05 | 15.99 | 16.34 | 15.81 | 16.04 | 16.02 | qfq | 5,337,000 | 85,473,663 | 0.06% |
| 2025-03-04 | 15.57 | 16.04 | 15.52 | 16.03 | 16.01 | qfq | 4,091,000 | 64,775,381 | 1.97% |
| 2025-03-03 | 15.74 | 16.06 | 15.55 | 15.72 | 15.70 | qfq | 4,965,640 | 78,546,776 | 0.83% |
| 2025-02-28 | 16.42 | 16.56 | 15.59 | 15.59 | 15.57 | qfq | 7,578,700 | 120,961,347 | -6.37% |
| 2025-02-27 | 16.76 | 16.97 | 16.19 | 16.65 | 16.63 | qfq | 9,046,500 | 149,978,886 | -0.18% |
| 2025-02-26 | 16.71 | 16.94 | 16.47 | 16.68 | 16.66 | qfq | 12,156,340 | 202,868,688 | -0.77% |
| 2025-02-25 | 15.71 | 17.07 | 15.62 | 16.81 | 16.79 | qfq | 18,728,846 | 309,537,472 | 4.47% |
| 2025-02-24 | 15.53 | 16.86 | 15.41 | 16.09 | 16.07 | qfq | 13,462,313 | 218,527,050 | 3.47% |
| 2025-02-21 | 15.60 | 15.77 | 15.35 | 15.55 | 15.53 | qfq | 5,458,544 | 84,669,844 | -0.77% |
| 2025-02-20 | 15.33 | 15.83 | 15.25 | 15.67 | 15.65 | qfq | 6,627,465 | 102,867,512 | 2.02% |
| 2025-02-19 | 14.72 | 15.36 | 14.72 | 15.36 | 15.34 | qfq | 5,280,400 | 80,190,208 | 3.85% |
| 2025-02-18 | 15.07 | 15.26 | 14.69 | 14.79 | 14.77 | qfq | 4,290,540 | 64,429,832 | -2.44% |
| 2025-02-17 | 14.91 | 15.25 | 14.90 | 15.16 | 15.14 | qfq | 3,641,300 | 54,932,474 | 0.73% |
| 2025-02-14 | 14.81 | 15.33 | 14.81 | 15.05 | 15.03 | qfq | 4,042,380 | 60,845,645 | 0.53% |
| 2025-02-13 | 15.19 | 15.36 | 14.95 | 14.97 | 14.95 | qfq | 3,549,680 | 53,732,930 | -1.38% |
| 2025-02-12 | 15.08 | 15.20 | 14.90 | 15.18 | 15.16 | qfq | 3,436,980 | 51,793,019 | 0.46% |
| 2025-02-11 | 15.29 | 15.35 | 15.01 | 15.11 | 15.09 | qfq | 2,857,400 | 43,113,836 | -1.18% |
| 2025-02-10 | 15.00 | 15.29 | 14.96 | 15.29 | 15.27 | qfq | 3,814,200 | 57,838,499 | 1.87% |
| 2025-02-07 | 15.01 | 15.21 | 14.76 | 15.01 | 14.99 | qfq | 5,019,900 | 75,534,536 | 0.47% |
| 2025-02-06 | 14.38 | 14.94 | 14.38 | 14.94 | 14.92 | qfq | 3,848,200 | 56,755,207 | 3.39% |
| 2025-02-05 | 14.26 | 14.54 | 14.15 | 14.45 | 14.43 | qfq | 2,929,600 | 42,155,381 | 2.92% |
| 2025-01-27 | 14.54 | 14.60 | 14.04 | 14.04 | 14.02 | qfq | 3,174,300 | 45,363,363 | -2.64% |
| 2025-01-24 | 14.10 | 14.44 | 14.10 | 14.42 | 14.40 | qfq | 3,214,100 | 45,907,634 | 1.69% |
| 2025-01-23 | 14.24 | 14.49 | 14.15 | 14.18 | 14.16 | qfq | 4,177,160 | 59,905,012 | 0.85% |
| 2025-01-22 | 14.27 | 14.39 | 14.00 | 14.06 | 14.04 | qfq | 3,293,200 | 46,634,596 | -1.47% |
| 2025-01-21 | 14.40 | 14.45 | 14.06 | 14.27 | 14.25 | qfq | 6,010,000 | 85,732,375 | -3.25% |
| 2025-01-20 | 14.70 | 14.90 | 14.47 | 14.75 | 14.73 | qfq | 3,550,900 | 52,247,096 | 0.96% |
| 2025-01-17 | 14.63 | 14.73 | 14.38 | 14.61 | 14.59 | qfq | 5,203,800 | 75,713,417 | -0.54% |
| 2025-01-16 | 14.50 | 15.16 | 14.50 | 14.69 | 14.67 | qfq | 7,921,244 | 117,013,506 | 2.01% |
| 2025-01-15 | 14.69 | 14.77 | 14.35 | 14.40 | 14.38 | qfq | 3,634,800 | 52,685,742 | -1.84% |
| 2025-01-14 | 14.08 | 14.67 | 14.01 | 14.67 | 14.65 | qfq | 4,677,800 | 67,391,164 | 4.94% |
| 2025-01-13 | 13.45 | 14.06 | 13.20 | 13.98 | 13.96 | qfq | 4,240,300 | 58,006,433 | 0.72% |
| 2025-01-10 | 14.38 | 14.65 | 13.88 | 13.88 | 13.86 | qfq | 5,270,500 | 75,503,569 | -3.07% |
| 2025-01-09 | 14.20 | 14.50 | 14.03 | 14.32 | 14.30 | qfq | 3,591,565 | 51,583,924 | 0.85% |
| 2025-01-08 | 14.31 | 14.44 | 13.70 | 14.20 | 14.18 | qfq | 4,853,979 | 68,709,483 | -1.39% |
| 2025-01-07 | 14.04 | 14.41 | 13.98 | 14.40 | 14.38 | qfq | 3,193,000 | 45,368,003 | 2.86% |
| 2025-01-06 | 14.02 | 14.33 | 13.62 | 14.00 | 13.98 | qfq | 3,357,000 | 47,106,670 | -1.69% |
| 2025-01-03 | 14.92 | 15.06 | 14.10 | 14.24 | 14.22 | qfq | 4,405,252 | 64,046,247 | -4.17% |
| 2025-01-02 | 15.25 | 15.47 | 14.63 | 14.86 | 14.84 | qfq | 4,201,551 | 63,197,071 | -2.43% |
| 2024-12-31 | 16.23 | 16.35 | 15.21 | 15.23 | 15.21 | qfq | 5,571,074 | 87,302,381 | -6.05% |
| 2024-12-30 | 16.50 | 16.51 | 15.91 | 16.21 | 16.19 | qfq | 4,396,651 | 71,489,075 | -2.17% |
| 2024-12-27 | 16.87 | 17.15 | 16.42 | 16.57 | 16.55 | qfq | 4,639,687 | 77,710,298 | -0.30% |
| 2024-12-26 | 16.20 | 17.00 | 16.20 | 16.62 | 16.60 | qfq | 4,733,125 | 78,815,748 | 2.03% |
| 2024-12-25 | 16.41 | 16.78 | 15.90 | 16.29 | 16.27 | qfq | 5,559,278 | 90,599,685 | -2.57% |
| 2024-12-24 | 16.23 | 17.36 | 16.23 | 16.72 | 16.70 | qfq | 6,296,719 | 104,766,710 | 3.79% |
| 2024-12-23 | 17.44 | 17.53 | 16.10 | 16.11 | 16.09 | qfq | 7,751,078 | 129,238,087 | -8.15% |
| 2024-12-20 | 16.89 | 17.81 | 16.89 | 17.54 | 17.52 | qfq | 7,018,568 | 122,528,135 | 3.18% |
| 2024-12-19 | 16.75 | 17.06 | 16.58 | 17.00 | 16.98 | qfq | 3,981,410 | 67,331,318 | 0.53% |
| 2024-12-18 | 16.85 | 17.18 | 16.38 | 16.91 | 16.89 | qfq | 4,757,551 | 80,042,931 | 1.08% |
| 2024-12-17 | 17.63 | 17.84 | 16.67 | 16.73 | 16.71 | qfq | 6,345,131 | 108,359,345 | -5.21% |
| 2024-12-16 | 18.00 | 18.00 | 17.52 | 17.65 | 17.63 | qfq | 4,285,231 | 75,892,924 | -1.07% |
| 2024-12-13 | 18.29 | 18.35 | 17.84 | 17.84 | 17.82 | qfq | 6,867,300 | 124,391,499 | -3.31% |
| 2024-12-12 | 18.68 | 18.92 | 18.25 | 18.45 | 18.43 | qfq | 10,474,549 | 193,703,172 | -2.48% |
| 2024-12-11 | 18.71 | 19.06 | 18.41 | 18.92 | 18.90 | qfq | 14,861,683 | 278,917,123 | 0.69% |
| 2024-12-10 | 18.73 | 19.52 | 18.20 | 18.79 | 18.77 | qfq | 25,499,358 | 483,832,341 | 2.23% |
| 2024-12-09 | 17.30 | 18.45 | 17.08 | 18.38 | 18.36 | qfq | 16,436,316 | 295,774,887 | 5.88% |
| 2024-12-06 | 17.49 | 17.70 | 17.05 | 17.36 | 17.34 | qfq | 6,769,681 | 117,023,399 | -1.36% |
| 2024-12-05 | 17.02 | 17.86 | 16.58 | 17.60 | 17.58 | qfq | 10,844,700 | 186,843,063 | -0.45% |
| 2024-12-04 | 17.71 | 18.15 | 17.50 | 17.68 | 17.66 | qfq | 7,311,387 | 130,069,790 | 0.00% |
| 2024-12-03 | 17.63 | 17.96 | 17.50 | 17.68 | 17.66 | qfq | 7,241,200 | 128,468,007 | 0.06% |
| 2024-12-02 | 17.01 | 17.77 | 16.80 | 17.67 | 17.65 | qfq | 7,442,600 | 130,055,916 | 4.31% |
| 2024-11-29 | 16.61 | 16.99 | 16.26 | 16.94 | 16.92 | qfq | 4,860,000 | 81,259,133 | 2.23% |
| 2024-11-28 | 16.72 | 16.93 | 16.57 | 16.57 | 16.55 | qfq | 3,545,482 | 59,394,296 | -0.90% |
| 2024-11-27 | 16.38 | 16.73 | 15.85 | 16.72 | 16.70 | qfq | 4,462,100 | 72,607,187 | 1.64% |
| 2024-11-26 | 16.74 | 16.90 | 16.40 | 16.45 | 16.43 | qfq | 4,051,300 | 67,310,075 | -2.03% |
| 2024-11-25 | 16.50 | 16.81 | 16.37 | 16.79 | 16.77 | qfq | 4,508,023 | 74,755,368 | 2.88% |
| 2024-11-22 | 17.23 | 17.39 | 16.32 | 16.32 | 16.30 | qfq | 5,828,500 | 98,341,303 | -5.83% |
| 2024-11-21 | 17.52 | 17.72 | 17.06 | 17.33 | 17.31 | qfq | 4,992,961 | 86,919,953 | -1.81% |
| 2024-11-20 | 17.52 | 17.73 | 17.30 | 17.65 | 17.63 | qfq | 7,093,804 | 124,448,104 | 0.74% |
| 2024-11-19 | 16.71 | 17.52 | 16.42 | 17.52 | 17.50 | qfq | 8,767,900 | 147,870,888 | 7.16% |
| 2024-11-18 | 16.99 | 17.15 | 16.09 | 16.35 | 16.33 | qfq | 6,400,150 | 105,053,901 | -3.43% |
| 2024-11-15 | 17.70 | 17.85 | 16.80 | 16.93 | 16.91 | qfq | 6,509,840 | 113,188,438 | -4.02% |
| 2024-11-14 | 18.36 | 18.53 | 17.61 | 17.64 | 17.62 | qfq | 6,948,600 | 125,131,157 | -4.34% |
| 2024-11-13 | 18.30 | 18.65 | 17.97 | 18.44 | 18.42 | qfq | 6,872,984 | 125,935,834 | -0.49% |
| 2024-11-12 | 18.94 | 19.08 | 18.29 | 18.53 | 18.51 | qfq | 12,743,042 | 237,423,685 | -3.44% |
| 2024-11-11 | 18.94 | 19.61 | 18.86 | 19.19 | 19.17 | qfq | 17,567,084 | 337,357,168 | 0.37% |
| 2024-11-08 | 18.47 | 19.24 | 18.27 | 19.12 | 19.10 | qfq | 19,914,835 | 375,648,783 | 4.08% |
| 2024-11-07 | 18.50 | 18.68 | 18.11 | 18.37 | 18.35 | qfq | 12,716,200 | 232,773,202 | -1.24% |
| 2024-11-06 | 18.64 | 19.31 | 18.03 | 18.60 | 18.58 | qfq | 21,396,695 | 398,890,905 | 1.09% |
| 2024-11-05 | 18.27 | 18.68 | 18.00 | 18.40 | 18.38 | qfq | 21,973,334 | 403,325,283 | 4.37% |
| 2024-11-04 | 16.43 | 17.74 | 16.43 | 17.63 | 17.61 | qfq | 10,853,388 | 187,466,284 | 7.30% |
| 2024-11-01 | 17.16 | 18.29 | 16.38 | 16.43 | 16.41 | qfq | 10,246,422 | 175,805,419 | -5.19% |
| 2024-10-31 | 16.88 | 17.45 | 16.75 | 17.33 | 17.31 | qfq | 7,703,600 | 132,769,808 | 2.67% |
| 2024-10-30 | 16.97 | 17.11 | 16.60 | 16.88 | 16.86 | qfq | 7,062,376 | 119,018,205 | -1.23% |
| 2024-10-29 | 17.57 | 17.75 | 17.09 | 17.09 | 17.07 | qfq | 8,577,600 | 149,228,885 | -3.23% |
| 2024-10-28 | 17.75 | 17.92 | 17.53 | 17.66 | 17.64 | qfq | 8,775,980 | 155,124,813 | -1.23% |
| 2024-10-25 | 17.42 | 18.18 | 17.15 | 17.88 | 17.86 | qfq | 12,745,842 | 226,659,467 | 3.95% |
| 2024-10-24 | 17.24 | 17.50 | 17.08 | 17.20 | 17.18 | qfq | 5,397,580 | 93,126,914 | -1.21% |
| 2024-10-23 | 17.85 | 17.93 | 17.29 | 17.41 | 17.39 | qfq | 10,014,248 | 176,490,943 | -3.39% |
| 2024-10-22 | 18.00 | 18.43 | 17.59 | 18.02 | 18.00 | qfq | 12,594,044 | 227,806,951 | 0.61% |
| 2024-10-21 | 17.76 | 18.51 | 17.65 | 17.91 | 17.89 | qfq | 15,402,013 | 278,167,237 | 1.47% |
| 2024-10-18 | 16.71 | 18.00 | 16.63 | 17.65 | 17.63 | qfq | 14,504,880 | 252,271,432 | 5.00% |
| 2024-10-17 | 16.77 | 17.06 | 16.55 | 16.81 | 16.79 | qfq | 9,553,400 | 160,971,739 | 0.78% |
| 2024-10-16 | 16.45 | 17.30 | 16.21 | 16.68 | 16.66 | qfq | 11,265,371 | 189,967,653 | 1.21% |
| 2024-10-15 | 16.60 | 17.24 | 16.22 | 16.48 | 16.46 | qfq | 9,506,551 | 160,034,499 | -0.72% |
| 2024-10-14 | 15.94 | 16.63 | 15.80 | 16.60 | 16.58 | qfq | 7,490,601 | 122,145,899 | 4.27% |
| 2024-10-11 | 16.80 | 17.01 | 15.70 | 15.92 | 15.90 | qfq | 9,051,301 | 146,822,524 | -6.30% |
| 2024-10-10 | 17.03 | 17.66 | 16.62 | 16.99 | 16.97 | qfq | 11,085,802 | 190,649,248 | -0.23% |
| 2024-10-09 | 19.20 | 19.42 | 17.01 | 17.03 | 17.01 | qfq | 18,531,644 | 339,568,923 | -16.40% |
| 2024-10-08 | 20.50 | 20.50 | 18.62 | 20.37 | 20.35 | qfq | 25,208,576 | 496,224,059 | 15.35% |
| 2024-09-30 | 16.31 | 17.88 | 15.68 | 17.66 | 17.64 | qfq | 20,124,040 | 335,577,195 | 14.60% |
| 2024-09-27 | 14.55 | 15.52 | 14.50 | 15.41 | 15.39 | qfq | 12,758,830 | 191,460,401 | 7.01% |
| 2024-09-26 | 14.03 | 14.41 | 14.00 | 14.40 | 14.38 | qfq | 6,347,400 | 90,353,877 | 2.06% |
| 2024-09-25 | 14.20 | 14.51 | 14.09 | 14.11 | 14.09 | qfq | 8,087,844 | 115,693,527 | 0.14% |
| 2024-09-24 | 13.70 | 14.10 | 13.51 | 14.09 | 14.07 | qfq | 7,597,600 | 105,513,631 | 2.92% |
| 2024-09-23 | 13.81 | 13.92 | 13.60 | 13.69 | 13.67 | qfq | 4,106,270 | 56,298,055 | -1.37% |
| 2024-09-20 | 14.00 | 14.28 | 13.77 | 13.88 | 13.86 | qfq | 5,441,366 | 75,912,808 | -0.93% |
| 2024-09-19 | 13.73 | 14.69 | 13.57 | 14.01 | 13.99 | qfq | 7,154,266 | 100,987,525 | 3.24% |
| 2024-09-18 | 13.81 | 14.10 | 13.37 | 13.57 | 13.55 | qfq | 5,353,746 | 73,169,226 | 0.74% |
| 2024-09-13 | 13.83 | 13.86 | 13.46 | 13.47 | 13.45 | qfq | 3,357,800 | 45,774,521 | -1.82% |
| 2024-09-12 | 14.27 | 14.28 | 13.72 | 13.72 | 13.70 | qfq | 5,043,480 | 70,330,928 | -3.04% |
| 2024-09-11 | 14.24 | 14.43 | 14.05 | 14.15 | 14.13 | qfq | 4,832,615 | 68,431,021 | -2.08% |
| 2024-09-10 | 14.38 | 14.76 | 14.06 | 14.45 | 14.43 | qfq | 7,158,200 | 102,764,477 | -0.28% |
| 2024-09-09 | 15.00 | 15.22 | 14.37 | 14.49 | 14.47 | qfq | 10,448,900 | 153,995,836 | -3.85% |
| 2024-09-06 | 14.60 | 15.30 | 14.14 | 15.07 | 15.05 | qfq | 14,689,906 | 218,656,209 | 3.50% |
| 2024-09-05 | 14.43 | 14.70 | 14.32 | 14.56 | 14.54 | qfq | 4,512,400 | 65,509,268 | 0.14% |
| 2024-09-04 | 14.53 | 14.88 | 14.28 | 14.54 | 14.52 | qfq | 6,805,700 | 99,400,306 | -0.55% |
| 2024-09-03 | 14.40 | 14.85 | 14.35 | 14.62 | 14.60 | qfq | 6,032,000 | 88,269,623 | 1.39% |
| 2024-09-02 | 14.35 | 14.90 | 14.31 | 14.42 | 14.40 | qfq | 7,727,980 | 112,744,843 | 0.28% |
| 2024-08-30 | 13.95 | 14.69 | 13.95 | 14.38 | 14.36 | qfq | 6,871,475 | 99,019,427 | 3.60% |
| 2024-08-29 | 13.45 | 13.95 | 13.38 | 13.88 | 13.86 | qfq | 3,586,703 | 49,428,051 | 2.51% |
| 2024-08-28 | 13.69 | 13.78 | 13.50 | 13.54 | 13.52 | qfq | 3,636,800 | 49,589,190 | -1.17% |
| 2024-08-27 | 14.11 | 14.12 | 13.68 | 13.70 | 13.68 | qfq | 3,778,200 | 52,173,278 | -2.91% |
| 2024-08-26 | 13.80 | 14.22 | 13.64 | 14.11 | 14.09 | qfq | 4,634,401 | 65,043,958 | 3.14% |
| 2024-08-23 | 13.88 | 13.92 | 13.49 | 13.68 | 13.66 | qfq | 3,747,500 | 51,278,449 | -0.94% |
| 2024-08-22 | 13.86 | 14.27 | 13.61 | 13.81 | 13.79 | qfq | 5,246,880 | 72,882,475 | -0.58% |
| 2024-08-21 | 13.99 | 14.19 | 13.86 | 13.89 | 13.87 | qfq | 3,760,109 | 52,769,799 | -0.36% |
| 2024-08-20 | 13.98 | 14.16 | 13.70 | 13.94 | 13.92 | qfq | 5,705,600 | 79,382,989 | -0.99% |
| 2024-08-19 | 14.82 | 14.98 | 13.99 | 14.08 | 14.06 | qfq | 8,625,500 | 125,129,200 | -4.74% |
| 2024-08-16 | 14.49 | 15.00 | 14.41 | 14.78 | 14.76 | qfq | 9,336,917 | 138,220,505 | 2.57% |
| 2024-08-15 | 14.21 | 14.47 | 14.06 | 14.41 | 14.39 | qfq | 5,739,009 | 82,254,966 | 0.91% |
| 2024-08-14 | 14.18 | 14.35 | 14.07 | 14.28 | 14.26 | qfq | 4,283,200 | 60,879,993 | 0.92% |
| 2024-08-13 | 13.90 | 14.16 | 13.79 | 14.15 | 14.13 | qfq | 3,559,500 | 49,861,178 | 2.31% |
| 2024-08-12 | 13.91 | 14.06 | 13.68 | 13.83 | 13.81 | qfq | 3,441,251 | 47,672,041 | -1.21% |
| 2024-08-09 | 14.38 | 14.51 | 13.99 | 14.00 | 13.98 | qfq | 4,994,900 | 70,786,750 | 0.43% |
| 2024-08-08 | 14.18 | 14.27 | 13.72 | 13.94 | 13.92 | qfq | 4,782,500 | 66,802,861 | -1.76% |
| 2024-08-07 | 14.00 | 14.32 | 13.91 | 14.19 | 14.17 | qfq | 4,677,000 | 66,160,221 | 0.92% |
| 2024-08-06 | 13.84 | 14.10 | 13.70 | 14.06 | 14.04 | qfq | 5,154,800 | 71,625,358 | 2.63% |
| 2024-08-05 | 14.49 | 14.57 | 13.68 | 13.70 | 13.68 | qfq | 9,099,800 | 128,232,784 | -6.55% |
| 2024-08-02 | 15.22 | 15.39 | 14.63 | 14.66 | 14.64 | qfq | 8,622,500 | 129,400,199 | -4.99% |
| 2024-08-01 | 15.59 | 15.73 | 15.40 | 15.43 | 15.41 | qfq | 7,976,700 | 124,056,197 | -0.71% |
| 2024-07-31 | 15.00 | 15.72 | 14.90 | 15.54 | 15.52 | qfq | 9,369,800 | 144,007,264 | 3.32% |
| 2024-07-30 | 14.96 | 15.21 | 14.61 | 15.04 | 15.02 | qfq | 7,174,900 | 107,029,526 | -0.46% |
| 2024-07-29 | 14.78 | 15.22 | 14.69 | 15.11 | 15.09 | qfq | 7,465,471 | 111,925,250 | 2.23% |
| 2024-07-26 | 14.68 | 14.97 | 14.47 | 14.78 | 14.76 | qfq | 7,071,500 | 104,322,677 | 0.07% |
| 2024-07-25 | 14.76 | 15.15 | 14.51 | 14.77 | 14.75 | qfq | 8,000,500 | 118,367,083 | -1.01% |
| 2024-07-24 | 15.85 | 16.16 | 14.83 | 14.92 | 14.90 | qfq | 12,320,986 | 189,326,735 | -6.34% |
| 2024-07-23 | 16.73 | 16.95 | 15.87 | 15.93 | 15.91 | qfq | 12,381,611 | 202,002,106 | -5.46% |
| 2024-07-22 | 17.38 | 17.59 | 16.81 | 16.85 | 16.83 | qfq | 12,482,015 | 213,210,424 | -3.49% |
| 2024-07-19 | 16.77 | 17.87 | 16.71 | 17.46 | 17.44 | qfq | 16,137,890 | 281,436,282 | 2.05% |
| 2024-07-18 | 16.00 | 17.46 | 15.85 | 17.11 | 17.09 | qfq | 13,962,100 | 235,776,283 | 3.82% |
| 2024-07-17 | 17.00 | 17.60 | 16.48 | 16.48 | 16.46 | qfq | 11,884,800 | 204,359,971 | -4.46% |
| 2024-07-16 | 17.70 | 17.85 | 16.80 | 17.25 | 17.23 | qfq | 16,013,000 | 275,789,478 | -4.64% |
| 2024-07-15 | 18.34 | 18.87 | 17.86 | 18.09 | 18.07 | qfq | 14,072,344 | 257,127,629 | -2.53% |
| 2024-07-12 | 17.63 | 18.88 | 17.56 | 18.56 | 18.54 | qfq | 23,678,884 | 434,992,926 | 2.88% |
| 2024-07-11 | 18.10 | 18.19 | 17.51 | 18.04 | 18.02 | qfq | 18,171,586 | 324,900,708 | 1.46% |
| 2024-07-10 | 18.07 | 18.60 | 17.57 | 17.78 | 17.76 | qfq | 17,919,980 | 320,703,784 | -2.25% |
| 2024-07-09 | 16.66 | 18.59 | 16.00 | 18.19 | 18.17 | qfq | 23,782,170 | 414,960,066 | 6.25% |
| 2024-07-08 | 17.13 | 17.99 | 17.11 | 17.12 | 17.10 | qfq | 17,012,792 | 297,746,929 | -0.58% |
| 2024-07-05 | 16.96 | 17.47 | 16.65 | 17.22 | 17.20 | qfq | 20,073,770 | 342,167,217 | -3.20% |
| 2024-07-04 | 17.58 | 19.21 | 17.30 | 17.79 | 17.77 | qfq | 27,874,221 | 507,915,923 | -2.89% |
| 2024-07-03 | 17.23 | 19.88 | 17.08 | 18.32 | 18.30 | qfq | 35,759,500 | 661,952,106 | 3.56% |
| 2024-07-02 | 16.79 | 18.50 | 16.24 | 17.69 | 17.67 | qfq | 26,730,304 | 461,042,502 | 4.24% |
| 2024-07-01 | 16.23 | 17.14 | 16.07 | 16.97 | 16.95 | qfq | 18,972,214 | 317,747,165 | 4.37% |
| 2024-06-28 | 16.15 | 16.71 | 15.60 | 16.26 | 16.24 | qfq | 17,881,840 | 290,231,720 | -1.39% |
| 2024-06-27 | 17.36 | 17.36 | 16.40 | 16.49 | 16.47 | qfq | 22,110,351 | 372,825,579 | -7.72% |
| 2024-06-26 | 17.07 | 18.10 | 16.68 | 17.87 | 17.85 | qfq | 26,844,391 | 467,530,894 | 0.22% |
| 2024-06-25 | 16.89 | 19.10 | 16.56 | 17.83 | 17.81 | qfq | 33,060,566 | 589,784,906 | 6.89% |
| 2024-06-24 | 17.55 | 17.77 | 16.51 | 16.68 | 16.66 | qfq | 26,110,612 | 445,458,553 | -8.10% |
| 2024-06-21 | 19.01 | 19.70 | 18.00 | 18.15 | 18.13 | qfq | 35,196,033 | 664,328,017 | -2.63% |
| 2024-06-20 | 19.58 | 20.17 | 18.31 | 18.64 | 18.62 | qfq | 44,390,864 | 852,554,415 | -4.80% |
| 2024-06-19 | 16.00 | 19.58 | 15.88 | 19.58 | 19.56 | qfq | 44,258,064 | 797,803,814 | 19.98% |
| 2024-06-18 | 15.82 | 16.32 | 15.73 | 16.32 | 16.30 | qfq | 21,151,301 | 340,297,932 | 3.68% |
| 2024-06-17 | 15.70 | 15.89 | 15.40 | 15.74 | 15.72 | qfq | 15,891,200 | 249,144,965 | -0.63% |
| 2024-06-14 | 16.21 | 16.57 | 15.80 | 15.84 | 15.82 | qfq | 22,301,880 | 358,246,446 | -4.64% |
| 2024-06-13 | 16.14 | 18.04 | 16.14 | 16.61 | 16.59 | qfq | 32,559,171 | 553,538,063 | 2.85% |
| 2024-06-12 | 16.88 | 17.26 | 15.93 | 16.15 | 16.13 | qfq | 34,340,531 | 563,741,129 | -0.80% |
| 2024-06-11 | 13.97 | 16.28 | 13.91 | 16.28 | 16.26 | qfq | 14,902,081 | 235,869,130 | 19.97% |
| 2024-06-07 | 13.30 | 14.10 | 13.13 | 13.57 | 13.55 | qfq | 11,420,500 | 155,735,137 | 3.04% |
| 2024-06-06 | 13.37 | 13.94 | 12.75 | 13.17 | 13.15 | qfq | 11,526,500 | 154,410,860 | -1.79% |
| 2024-06-05 | 13.90 | 14.38 | 13.37 | 13.41 | 13.39 | qfq | 11,683,300 | 161,017,958 | -5.36% |
| 2024-06-04 | 14.60 | 14.85 | 13.88 | 14.17 | 14.15 | qfq | 15,797,870 | 224,220,673 | -6.10% |
| 2024-06-03 | 15.71 | 16.04 | 14.92 | 15.09 | 15.07 | qfq | 21,138,111 | 325,872,268 | -6.91% |
| 2024-05-31 | 15.30 | 17.70 | 15.06 | 16.21 | 16.19 | qfq | 29,321,135 | 476,658,321 | 5.40% |
| 2024-05-30 | 14.60 | 15.68 | 14.60 | 15.38 | 15.36 | qfq | 19,295,382 | 293,840,966 | 2.88% |
| 2024-05-29 | 14.37 | 15.33 | 14.30 | 14.95 | 14.89 | qfq | 14,528,296 | 216,784,636 | 2.61% |
| 2024-05-28 | 14.40 | 15.16 | 14.25 | 14.57 | 14.51 | qfq | 13,824,445 | 203,898,664 | 0.41% |
| 2024-05-27 | 13.48 | 14.60 | 13.18 | 14.51 | 14.45 | qfq | 12,131,558 | 169,677,047 | 6.30% |
| 2024-05-24 | 14.20 | 14.20 | 13.56 | 13.65 | 13.60 | qfq | 9,684,400 | 133,456,407 | -5.73% |
| 2024-05-23 | 14.07 | 14.70 | 13.88 | 14.48 | 14.42 | qfq | 10,048,300 | 145,239,052 | 2.84% |
| 2024-05-22 | 13.90 | 14.23 | 13.88 | 14.08 | 14.03 | qfq | 2,636,000 | 37,066,778 | 0.50% |
| 2024-05-21 | 14.30 | 14.30 | 13.90 | 14.01 | 13.96 | qfq | 3,383,300 | 47,513,537 | -2.03% |
| 2024-05-20 | 14.07 | 14.60 | 14.04 | 14.30 | 14.24 | qfq | 4,849,096 | 69,435,423 | 1.20% |
| 2024-05-17 | 13.62 | 14.13 | 13.40 | 14.13 | 14.07 | qfq | 4,691,100 | 65,074,086 | 3.67% |
| 2024-05-16 | 13.61 | 13.86 | 13.43 | 13.63 | 13.58 | qfq | 2,999,300 | 41,049,365 | 1.49% |
| 2024-05-15 | 13.45 | 13.68 | 13.20 | 13.43 | 13.38 | qfq | 2,916,300 | 39,389,193 | -0.07% |
| 2024-05-14 | 13.46 | 13.65 | 13.30 | 13.44 | 13.39 | qfq | 2,605,800 | 35,046,447 | 0.60% |
| 2024-05-13 | 13.85 | 13.85 | 13.28 | 13.36 | 13.31 | qfq | 3,757,200 | 50,463,326 | -4.09% |
| 2024-05-10 | 14.44 | 14.45 | 13.86 | 13.93 | 13.88 | qfq | 4,505,488 | 63,068,348 | -2.59% |
| 2024-05-09 | 14.19 | 14.63 | 14.19 | 14.30 | 14.24 | qfq | 5,144,142 | 74,275,559 | 0.28% |
| 2024-05-08 | 14.50 | 14.80 | 14.20 | 14.26 | 14.20 | qfq | 7,812,200 | 112,927,121 | -2.99% |
| 2024-05-07 | 14.70 | 15.41 | 14.50 | 14.70 | 14.64 | qfq | 11,327,500 | 168,493,119 | 2.15% |
| 2024-05-06 | 14.24 | 14.63 | 13.99 | 14.39 | 14.33 | qfq | 5,667,300 | 80,918,576 | 3.08% |
| 2024-04-30 | 14.03 | 14.47 | 13.86 | 13.96 | 13.91 | qfq | 5,166,800 | 72,599,719 | -0.50% |
| 2024-04-29 | 13.80 | 14.14 | 13.74 | 14.03 | 13.98 | qfq | 6,568,976 | 91,574,211 | 0.50% |
| 2024-04-26 | 13.53 | 13.98 | 13.34 | 13.96 | 13.91 | qfq | 5,886,989 | 81,234,273 | 2.35% |
| 2024-04-25 | 13.30 | 13.96 | 13.23 | 13.64 | 13.59 | qfq | 6,438,600 | 88,343,187 | 2.40% |
| 2024-04-24 | 13.05 | 13.35 | 12.92 | 13.32 | 13.27 | qfq | 5,237,400 | 68,986,177 | 3.10% |
| 2024-04-23 | 12.78 | 13.08 | 12.76 | 12.92 | 12.87 | qfq | 4,008,045 | 51,889,965 | 1.57% |
| 2024-04-22 | 12.74 | 13.00 | 12.38 | 12.72 | 12.67 | qfq | 4,042,780 | 51,424,819 | -2.15% |
| 2024-04-19 | 12.97 | 13.16 | 12.66 | 13.00 | 12.95 | qfq | 4,864,240 | 62,842,576 | 0.23% |
| 2024-04-18 | 12.93 | 13.30 | 12.76 | 12.97 | 12.92 | qfq | 6,796,600 | 88,895,071 | -2.04% |
| 2024-04-17 | 11.89 | 13.26 | 11.89 | 13.24 | 13.19 | qfq | 7,956,775 | 101,882,695 | 14.14% |
| 2024-04-16 | 12.81 | 12.81 | 11.55 | 11.60 | 11.55 | qfq | 7,507,000 | 89,019,931 | -9.94% |
| 2024-04-15 | 14.00 | 14.10 | 12.61 | 12.88 | 12.83 | qfq | 8,120,700 | 106,870,521 | -8.33% |
| 2024-04-12 | 14.11 | 14.45 | 14.02 | 14.05 | 14.00 | qfq | 3,566,500 | 50,672,173 | -0.50% |
| 2024-04-11 | 14.12 | 14.62 | 14.10 | 14.12 | 14.06 | qfq | 4,068,000 | 58,394,591 | -2.35% |
| 2024-04-10 | 15.21 | 15.32 | 14.24 | 14.46 | 14.40 | qfq | 5,277,900 | 76,906,295 | -5.18% |
| 2024-04-09 | 14.85 | 15.39 | 14.81 | 15.25 | 15.19 | qfq | 4,113,700 | 62,515,934 | 2.69% |
| 2024-04-08 | 15.65 | 15.67 | 14.85 | 14.85 | 14.79 | qfq | 6,505,151 | 98,766,509 | -6.01% |
| 2024-04-03 | 15.95 | 16.29 | 15.45 | 15.80 | 15.74 | qfq | 7,264,100 | 114,960,619 | -0.57% |
| 2024-04-02 | 15.72 | 16.10 | 15.60 | 15.89 | 15.83 | qfq | 8,375,864 | 132,971,277 | 0.63% |
| 2024-04-01 | 15.63 | 15.93 | 15.50 | 15.79 | 15.73 | qfq | 6,611,679 | 103,761,342 | 1.09% |
| 2024-03-29 | 15.16 | 15.77 | 15.00 | 15.62 | 15.56 | qfq | 8,525,752 | 131,949,505 | 3.17% |
| 2024-03-28 | 14.45 | 15.43 | 14.45 | 15.14 | 15.08 | qfq | 7,818,003 | 117,893,232 | 5.07% |
| 2024-03-27 | 15.48 | 15.53 | 14.40 | 14.41 | 14.35 | qfq | 7,432,100 | 110,108,468 | -6.91% |
| 2024-03-26 | 15.52 | 15.85 | 15.08 | 15.48 | 15.42 | qfq | 7,505,751 | 116,005,258 | -0.26% |
| 2024-03-25 | 15.71 | 16.28 | 15.44 | 15.52 | 15.46 | qfq | 8,562,048 | 136,286,420 | -1.90% |
| 2024-03-22 | 16.12 | 16.40 | 15.73 | 15.82 | 15.76 | qfq | 9,344,987 | 150,021,089 | -2.53% |
| 2024-03-21 | 16.20 | 16.42 | 15.98 | 16.23 | 16.17 | qfq | 10,718,803 | 173,694,138 | -1.58% |
| 2024-03-20 | 15.91 | 16.81 | 15.71 | 16.49 | 16.43 | qfq | 16,427,961 | 266,379,403 | 2.55% |
| 2024-03-19 | 15.52 | 16.27 | 15.51 | 16.08 | 16.02 | qfq | 12,542,761 | 199,794,884 | 2.94% |
| 2024-03-18 | 15.28 | 15.68 | 15.23 | 15.62 | 15.56 | qfq | 8,239,300 | 127,839,877 | 2.23% |
| 2024-03-15 | 15.02 | 15.36 | 14.83 | 15.28 | 15.22 | qfq | 7,288,660 | 110,578,220 | 1.80% |
| 2024-03-14 | 15.13 | 15.38 | 14.75 | 15.01 | 14.95 | qfq | 6,283,900 | 94,450,588 | -0.86% |
| 2024-03-13 | 15.28 | 15.31 | 14.99 | 15.14 | 15.08 | qfq | 8,053,410 | 121,866,181 | -0.79% |
| 2024-03-12 | 14.92 | 15.46 | 14.86 | 15.26 | 15.20 | qfq | 9,910,808 | 150,330,288 | 2.28% |
| 2024-03-11 | 14.67 | 14.92 | 14.52 | 14.92 | 14.86 | qfq | 6,272,591 | 92,634,236 | 0.40% |
| 2024-03-08 | 14.57 | 15.00 | 14.40 | 14.86 | 14.80 | qfq | 7,840,106 | 115,365,744 | 1.16% |
| 2024-03-07 | 15.03 | 15.48 | 14.61 | 14.69 | 14.63 | qfq | 10,081,536 | 151,753,730 | -3.55% |
| 2024-03-06 | 15.15 | 15.49 | 15.03 | 15.23 | 15.17 | qfq | 12,386,761 | 188,982,725 | 2.77% |
| 2024-03-05 | 14.84 | 15.32 | 14.63 | 14.82 | 14.76 | qfq | 10,916,921 | 162,649,838 | -2.50% |
| 2024-03-04 | 15.38 | 15.38 | 14.71 | 15.20 | 15.14 | qfq | 13,574,438 | 204,878,389 | -2.12% |
| 2024-03-01 | 14.83 | 16.08 | 14.72 | 15.53 | 15.47 | qfq | 24,007,573 | 372,246,696 | 8.00% |
| 2024-02-29 | 13.00 | 14.42 | 13.00 | 14.38 | 14.32 | qfq | 13,403,788 | 189,327,343 | 7.07% |
| 2024-02-28 | 15.06 | 15.33 | 13.36 | 13.43 | 13.38 | qfq | 18,495,713 | 269,250,721 | -12.16% |
| 2024-02-27 | 13.93 | 15.45 | 13.70 | 15.29 | 15.23 | qfq | 15,492,750 | 229,440,906 | 9.37% |
| 2024-02-26 | 13.68 | 14.44 | 13.54 | 13.98 | 13.93 | qfq | 10,526,600 | 147,033,638 | 2.19% |
| 2024-02-23 | 13.17 | 13.68 | 13.10 | 13.68 | 13.63 | qfq | 11,059,825 | 147,967,488 | 3.32% |
| 2024-02-22 | 12.50 | 13.66 | 12.47 | 13.24 | 13.19 | qfq | 12,744,825 | 166,140,491 | 5.58% |
| 2024-02-21 | 12.18 | 13.19 | 11.98 | 12.54 | 12.49 | qfq | 11,047,592 | 139,323,400 | 1.79% |
| 2024-02-20 | 11.64 | 12.63 | 11.35 | 12.32 | 12.27 | qfq | 9,919,748 | 121,128,502 | 5.75% |
| 2024-02-19 | 11.06 | 11.95 | 11.06 | 11.65 | 11.60 | qfq | 9,953,989 | 114,742,721 | 5.33% |
| 2024-02-08 | 9.90 | 11.12 | 9.51 | 11.06 | 11.02 | qfq | 11,984,719 | 124,578,017 | 14.02% |
| 2024-02-07 | 10.65 | 10.68 | 9.67 | 9.70 | 9.66 | qfq | 10,914,015 | 110,673,607 | -9.18% |
| 2024-02-06 | 10.56 | 11.10 | 9.42 | 10.68 | 10.64 | qfq | 8,808,812 | 89,733,205 | 1.52% |
| 2024-02-05 | 12.31 | 12.31 | 10.36 | 10.52 | 10.48 | qfq | 8,772,342 | 95,971,731 | -15.09% |
| 2024-02-02 | 13.23 | 13.57 | 11.92 | 12.39 | 12.34 | qfq | 5,566,360 | 70,776,811 | -5.13% |
| 2024-02-01 | 13.03 | 13.49 | 12.76 | 13.06 | 13.01 | qfq | 5,481,800 | 71,887,260 | -0.84% |
| 2024-01-31 | 14.04 | 14.19 | 13.13 | 13.17 | 13.12 | qfq | 6,078,900 | 82,479,104 | -6.06% |
| 2024-01-30 | 14.78 | 14.84 | 13.99 | 14.02 | 13.97 | qfq | 4,709,813 | 67,719,609 | -4.43% |
| 2024-01-29 | 15.31 | 15.41 | 14.62 | 14.67 | 14.61 | qfq | 7,016,800 | 104,490,335 | -5.35% |
| 2024-01-26 | 15.03 | 15.88 | 15.03 | 15.50 | 15.44 | qfq | 11,059,700 | 172,187,834 | 2.65% |
| 2024-01-25 | 14.60 | 15.11 | 14.43 | 15.10 | 15.04 | qfq | 6,090,800 | 90,963,416 | 3.42% |
| 2024-01-24 | 14.78 | 15.08 | 14.30 | 14.60 | 14.54 | qfq | 5,290,200 | 77,395,828 | -0.75% |
| 2024-01-23 | 15.08 | 15.08 | 14.54 | 14.71 | 14.65 | qfq | 3,571,489 | 52,584,829 | -0.74% |
| 2024-01-22 | 15.95 | 15.95 | 14.54 | 14.82 | 14.76 | qfq | 5,258,100 | 80,030,899 | -6.32% |
| 2024-01-19 | 16.14 | 16.35 | 15.80 | 15.82 | 15.76 | qfq | 3,072,400 | 49,152,540 | -2.16% |
| 2024-01-18 | 16.03 | 16.26 | 15.68 | 16.17 | 16.11 | qfq | 4,431,022 | 70,686,460 | 0.00% |
| 2024-01-17 | 16.61 | 16.62 | 16.13 | 16.17 | 16.11 | qfq | 2,653,600 | 43,414,721 | -2.71% |
| 2024-01-16 | 16.80 | 16.80 | 16.28 | 16.62 | 16.56 | qfq | 4,138,800 | 68,230,633 | -0.95% |
| 2024-01-15 | 16.71 | 17.00 | 16.57 | 16.78 | 16.71 | qfq | 3,338,400 | 55,936,368 | -0.06% |
| 2024-01-12 | 17.18 | 17.18 | 16.75 | 16.79 | 16.72 | qfq | 4,047,900 | 68,439,411 | -2.16% |
| 2024-01-11 | 16.48 | 17.26 | 16.48 | 17.16 | 17.09 | qfq | 5,073,489 | 85,999,495 | 3.56% |
| 2024-01-10 | 17.01 | 17.01 | 16.51 | 16.57 | 16.51 | qfq | 4,236,500 | 70,768,933 | -2.70% |
| 2024-01-09 | 16.80 | 17.30 | 16.76 | 17.03 | 16.96 | qfq | 5,536,300 | 94,385,641 | 2.34% |
| 2024-01-08 | 16.99 | 17.10 | 16.63 | 16.64 | 16.58 | qfq | 5,167,200 | 87,088,672 | -2.23% |
| 2024-01-05 | 18.20 | 18.26 | 16.86 | 17.02 | 16.95 | qfq | 10,923,600 | 190,155,774 | -6.48% |
| 2024-01-04 | 19.12 | 19.12 | 18.16 | 18.20 | 18.13 | qfq | 8,742,350 | 161,033,278 | -4.86% |
| 2024-01-03 | 19.40 | 19.95 | 18.90 | 19.13 | 19.06 | qfq | 9,066,291 | 175,030,768 | -2.15% |
| 2024-01-02 | 19.98 | 20.45 | 19.40 | 19.55 | 19.47 | qfq | 11,789,477 | 233,584,950 | -2.20% |
| 2023-12-29 | 19.29 | 20.18 | 19.11 | 19.99 | 19.91 | qfq | 12,507,480 | 247,945,250 | 3.31% |
| 2023-12-28 | 18.73 | 19.88 | 18.32 | 19.35 | 19.27 | qfq | 13,505,521 | 260,246,771 | 1.04% |
| 2023-12-27 | 18.75 | 19.75 | 18.45 | 19.15 | 19.08 | qfq | 14,340,300 | 272,129,434 | -2.94% |
| 2023-12-26 | 20.33 | 21.25 | 19.67 | 19.73 | 19.65 | qfq | 18,108,613 | 372,435,791 | -4.36% |
| 2023-12-25 | 20.27 | 20.79 | 19.57 | 20.63 | 20.55 | qfq | 14,880,313 | 300,998,581 | -1.24% |
| 2023-12-22 | 19.80 | 21.36 | 19.70 | 20.89 | 20.81 | qfq | 26,848,890 | 557,288,823 | 5.29% |
| 2023-12-21 | 20.13 | 20.33 | 19.20 | 19.84 | 19.76 | qfq | 16,956,813 | 332,809,958 | -2.60% |
| 2023-12-20 | 20.00 | 21.46 | 19.98 | 20.37 | 20.29 | qfq | 24,379,499 | 504,693,800 | 2.57% |
| 2023-12-19 | 18.37 | 20.28 | 18.10 | 19.86 | 19.78 | qfq | 19,617,336 | 380,164,136 | 6.37% |
| 2023-12-18 | 18.20 | 19.18 | 18.03 | 18.67 | 18.60 | qfq | 9,171,113 | 170,605,849 | 2.19% |
| 2023-12-15 | 18.48 | 18.65 | 18.18 | 18.27 | 18.20 | qfq | 3,572,900 | 65,409,027 | -0.98% |
| 2023-12-14 | 18.64 | 18.75 | 18.39 | 18.45 | 18.38 | qfq | 3,962,200 | 73,514,505 | -0.11% |
| 2023-12-13 | 18.88 | 19.07 | 18.46 | 18.47 | 18.40 | qfq | 6,209,415 | 115,888,334 | -2.69% |
| 2023-12-12 | 19.20 | 19.52 | 18.91 | 18.98 | 18.91 | qfq | 8,200,915 | 157,318,861 | 0.53% |
| 2023-12-11 | 18.63 | 18.94 | 18.54 | 18.88 | 18.81 | qfq | 3,329,000 | 62,537,106 | 0.64% |
| 2023-12-08 | 18.72 | 19.10 | 18.55 | 18.76 | 18.69 | qfq | 4,846,791 | 91,055,568 | 0.00% |
| 2023-12-07 | 18.80 | 18.95 | 18.71 | 18.76 | 18.69 | qfq | 4,045,768 | 76,111,392 | -0.21% |
| 2023-12-06 | 18.85 | 19.10 | 18.76 | 18.80 | 18.73 | qfq | 5,311,077 | 100,590,358 | -0.69% |
| 2023-12-05 | 19.40 | 19.57 | 18.89 | 18.93 | 18.86 | qfq | 6,579,177 | 125,505,288 | -3.02% |
| 2023-12-04 | 19.88 | 19.90 | 19.50 | 19.52 | 19.44 | qfq | 5,005,866 | 98,377,770 | -0.91% |
| 2023-12-01 | 19.69 | 19.89 | 19.38 | 19.70 | 19.62 | qfq | 6,119,026 | 119,808,969 | -0.05% |
| 2023-11-30 | 20.23 | 20.23 | 19.30 | 19.71 | 19.63 | qfq | 10,312,226 | 201,897,847 | -2.91% |
| 2023-11-29 | 20.22 | 20.61 | 20.14 | 20.30 | 20.22 | qfq | 6,466,305 | 131,670,858 | 0.00% |
| 2023-11-28 | 19.98 | 20.60 | 19.86 | 20.30 | 20.22 | qfq | 7,221,738 | 146,425,019 | 0.74% |
| 2023-11-27 | 19.75 | 20.32 | 19.60 | 20.15 | 20.07 | qfq | 7,467,565 | 149,543,123 | 1.72% |
| 2023-11-24 | 20.47 | 20.69 | 19.57 | 19.81 | 19.73 | qfq | 9,350,623 | 187,644,445 | -3.60% |
| 2023-11-23 | 20.24 | 20.80 | 19.95 | 20.55 | 20.47 | qfq | 9,899,441 | 201,629,269 | -0.10% |
| 2023-11-22 | 21.98 | 21.99 | 20.57 | 20.57 | 20.49 | qfq | 17,606,193 | 370,684,584 | -8.01% |
| 2023-11-21 | 23.93 | 24.15 | 22.20 | 22.36 | 22.27 | qfq | 28,418,083 | 661,993,241 | -10.02% |
| 2023-11-20 | 22.93 | 26.20 | 22.76 | 24.85 | 24.75 | qfq | 33,940,450 | 827,775,395 | 9.38% |
| 2023-11-17 | 23.40 | 23.43 | 22.59 | 22.72 | 22.63 | qfq | 17,232,699 | 395,923,448 | -4.78% |
| 2023-11-16 | 22.92 | 24.30 | 22.23 | 23.86 | 23.77 | qfq | 26,215,386 | 613,037,794 | 1.71% |
| 2023-11-15 | 22.32 | 24.47 | 22.29 | 23.46 | 23.37 | qfq | 24,088,614 | 560,247,182 | 3.12% |
| 2023-11-14 | 22.00 | 22.82 | 21.52 | 22.75 | 22.66 | qfq | 17,850,843 | 397,545,208 | -0.78% |
| 2023-11-13 | 21.65 | 23.55 | 21.45 | 22.93 | 22.84 | qfq | 24,602,234 | 553,635,194 | 6.70% |
| 2023-11-10 | 20.67 | 22.80 | 20.63 | 21.49 | 21.41 | qfq | 17,714,138 | 381,698,617 | 2.53% |
| 2023-11-09 | 21.22 | 21.95 | 20.81 | 20.96 | 20.88 | qfq | 16,410,008 | 350,701,924 | -1.18% |
| 2023-11-08 | 21.64 | 22.10 | 20.85 | 21.21 | 21.13 | qfq | 17,089,154 | 365,986,313 | -2.88% |
| 2023-11-07 | 21.79 | 22.48 | 21.37 | 21.84 | 21.75 | qfq | 14,874,690 | 324,505,324 | 0.74% |
| 2023-11-06 | 21.41 | 22.36 | 20.69 | 21.68 | 21.60 | qfq | 17,352,022 | 373,009,054 | 2.80% |
| 2023-11-03 | 20.50 | 21.28 | 19.80 | 21.09 | 21.01 | qfq | 19,486,240 | 402,285,138 | 4.87% |
| 2023-11-02 | 21.88 | 22.38 | 20.01 | 20.11 | 20.03 | qfq | 19,366,635 | 407,598,618 | -6.29% |
| 2023-11-01 | 21.24 | 22.40 | 20.61 | 21.46 | 21.38 | qfq | 15,855,009 | 342,515,367 | 0.23% |
| 2023-10-31 | 22.00 | 22.85 | 21.31 | 21.41 | 21.33 | qfq | 17,831,290 | 389,064,891 | -4.38% |
| 2023-10-30 | 21.50 | 23.53 | 21.00 | 22.39 | 22.30 | qfq | 28,773,989 | 639,421,894 | -2.69% |
| 2023-10-27 | 19.81 | 24.48 | 19.31 | 23.01 | 22.92 | qfq | 42,094,184 | 954,833,749 | 12.79% |
| 2023-10-26 | 19.68 | 20.68 | 19.11 | 20.40 | 20.32 | qfq | 16,766,363 | 331,213,861 | 3.55% |
| 2023-10-25 | 20.20 | 20.35 | 19.35 | 19.70 | 19.62 | qfq | 14,230,472 | 279,712,233 | -2.48% |
| 2023-10-24 | 18.73 | 20.20 | 18.73 | 20.20 | 20.12 | qfq | 19,465,780 | 382,969,672 | 6.77% |
| 2023-10-23 | 17.72 | 19.15 | 17.62 | 18.92 | 18.85 | qfq | 12,329,930 | 229,481,205 | 5.94% |
| 2023-10-20 | 17.74 | 18.44 | 17.51 | 17.86 | 17.79 | qfq | 5,607,702 | 100,382,577 | 0.11% |
| 2023-10-19 | 17.87 | 18.40 | 17.54 | 17.84 | 17.77 | qfq | 6,219,973 | 112,349,405 | 0.90% |
| 2023-10-18 | 18.20 | 18.66 | 17.60 | 17.68 | 17.61 | qfq | 5,653,703 | 101,724,464 | -3.02% |
| 2023-10-17 | 18.31 | 18.35 | 17.97 | 18.23 | 18.16 | qfq | 4,779,102 | 86,783,613 | -0.76% |
| 2023-10-16 | 18.70 | 19.08 | 18.04 | 18.37 | 18.30 | qfq | 6,171,451 | 113,241,333 | -2.70% |
| 2023-10-13 | 18.70 | 19.08 | 18.55 | 18.88 | 18.81 | qfq | 7,323,654 | 138,277,404 | 0.53% |
| 2023-10-12 | 19.20 | 19.26 | 18.40 | 18.78 | 18.71 | qfq | 8,869,022 | 165,803,358 | -2.54% |
| 2023-10-11 | 18.78 | 19.48 | 18.53 | 19.27 | 19.19 | qfq | 10,478,818 | 200,723,290 | 2.23% |
| 2023-10-10 | 18.46 | 19.37 | 18.46 | 18.85 | 18.78 | qfq | 10,369,546 | 197,116,297 | 1.18% |
| 2023-10-09 | 18.64 | 18.99 | 18.50 | 18.63 | 18.56 | qfq | 7,792,069 | 145,934,842 | -0.48% |
| 2023-09-28 | 17.90 | 18.97 | 17.90 | 18.72 | 18.65 | qfq | 10,760,162 | 199,977,512 | 4.64% |
| 2023-09-27 | 18.33 | 18.37 | 17.89 | 17.89 | 17.82 | qfq | 8,998,638 | 162,806,853 | -2.45% |
| 2023-09-26 | 18.99 | 18.99 | 18.13 | 18.34 | 18.27 | qfq | 12,656,265 | 234,162,134 | -5.32% |
| 2023-09-25 | 18.54 | 19.49 | 18.42 | 19.37 | 19.29 | qfq | 18,541,877 | 355,170,927 | 3.31% |
| 2023-09-22 | 18.21 | 18.77 | 17.65 | 18.75 | 18.68 | qfq | 14,386,381 | 260,923,543 | 1.46% |
| 2023-09-21 | 18.12 | 19.49 | 18.00 | 18.48 | 18.41 | qfq | 16,828,494 | 315,453,030 | 3.94% |
| 2023-09-20 | 17.82 | 18.19 | 17.58 | 17.78 | 17.71 | qfq | 9,977,640 | 177,738,404 | -0.95% |
| 2023-09-19 | 18.50 | 18.80 | 17.80 | 17.95 | 17.88 | qfq | 10,858,555 | 196,797,567 | -3.23% |
| 2023-09-18 | 18.32 | 19.20 | 17.70 | 18.55 | 18.48 | qfq | 12,133,873 | 224,347,227 | -0.38% |
| 2023-09-15 | 19.64 | 20.09 | 18.46 | 18.62 | 18.55 | qfq | 15,375,014 | 292,886,868 | -5.82% |
| 2023-09-14 | 20.02 | 20.23 | 19.04 | 19.77 | 19.69 | qfq | 20,890,901 | 410,874,859 | -5.41% |
| 2023-09-13 | 19.01 | 21.00 | 18.31 | 20.90 | 20.82 | qfq | 29,670,429 | 585,747,268 | 10.47% |
| 2023-09-12 | 19.28 | 19.35 | 18.51 | 18.92 | 18.85 | qfq | 20,433,105 | 387,361,460 | -7.35% |
| 2023-09-11 | 19.06 | 20.96 | 18.47 | 20.42 | 20.34 | qfq | 27,775,303 | 552,036,148 | 4.99% |
| 2023-09-08 | 20.26 | 21.53 | 19.20 | 19.45 | 19.37 | qfq | 28,690,298 | 588,171,627 | -6.31% |
| 2023-09-07 | 22.42 | 22.48 | 20.64 | 20.76 | 20.68 | qfq | 31,138,115 | 668,549,028 | -12.55% |
| 2023-09-06 | 21.06 | 24.75 | 20.55 | 23.74 | 23.65 | qfq | 45,414,107 | 1,028,997,170 | 10.93% |
| 2023-09-05 | 17.13 | 21.40 | 17.13 | 21.40 | 21.32 | qfq | 23,097,599 | 472,747,418 | 20.02% |
| 2023-09-04 | 17.28 | 18.78 | 17.11 | 17.83 | 17.76 | qfq | 16,886,826 | 300,425,052 | 4.27% |
| 2023-09-01 | 15.73 | 18.69 | 15.62 | 17.10 | 17.03 | qfq | 21,802,680 | 374,257,739 | 6.48% |
| 2023-08-31 | 14.94 | 16.38 | 14.86 | 16.06 | 16.00 | qfq | 11,454,315 | 181,246,781 | 7.57% |
| 2023-08-30 | 15.28 | 15.46 | 14.86 | 14.93 | 14.87 | qfq | 5,229,700 | 79,052,035 | 1.63% |
| 2023-08-29 | 14.20 | 14.74 | 13.84 | 14.69 | 14.63 | qfq | 2,372,201 | 34,385,084 | 5.30% |
| 2023-08-28 | 14.55 | 14.70 | 13.91 | 13.95 | 13.90 | qfq | 2,656,284 | 37,889,999 | 1.75% |
| 2023-08-25 | 14.18 | 14.23 | 13.67 | 13.71 | 13.66 | qfq | 1,834,450 | 25,472,007 | -4.19% |
| 2023-08-24 | 14.34 | 14.42 | 13.95 | 14.31 | 14.25 | qfq | 1,641,602 | 23,389,741 | 0.92% |
| 2023-08-23 | 14.60 | 14.60 | 14.14 | 14.18 | 14.12 | qfq | 1,616,200 | 23,026,387 | -1.94% |
| 2023-08-22 | 14.38 | 14.52 | 14.04 | 14.46 | 14.40 | qfq | 1,671,500 | 23,870,068 | 0.70% |
| 2023-08-21 | 14.48 | 14.80 | 14.33 | 14.36 | 14.30 | qfq | 2,026,100 | 29,530,762 | 0.28% |
| 2023-08-18 | 14.67 | 14.78 | 14.32 | 14.32 | 14.26 | qfq | 1,384,700 | 20,165,137 | -2.25% |
| 2023-08-17 | 14.02 | 14.68 | 14.00 | 14.65 | 14.59 | qfq | 1,845,800 | 26,621,539 | 3.46% |
| 2023-08-16 | 14.45 | 14.59 | 14.16 | 14.16 | 14.10 | qfq | 1,220,200 | 17,489,345 | -1.60% |
| 2023-08-15 | 14.46 | 14.55 | 14.20 | 14.39 | 14.33 | qfq | 1,001,400 | 14,439,393 | -0.28% |
| 2023-08-14 | 14.29 | 14.48 | 14.16 | 14.43 | 14.37 | qfq | 1,172,570 | 16,745,393 | 0.28% |
| 2023-08-11 | 14.76 | 14.78 | 14.35 | 14.39 | 14.33 | qfq | 1,310,350 | 18,998,488 | -2.57% |
| 2023-08-10 | 14.76 | 14.86 | 14.57 | 14.77 | 14.71 | qfq | 1,295,000 | 19,024,844 | 0.07% |
| 2023-08-09 | 15.03 | 15.15 | 14.73 | 14.76 | 14.70 | qfq | 1,581,600 | 23,544,526 | -1.99% |
| 2023-08-08 | 14.86 | 15.09 | 14.30 | 15.06 | 15.00 | qfq | 1,709,500 | 25,562,232 | 0.87% |
| 2023-08-07 | 14.99 | 15.16 | 14.89 | 14.93 | 14.87 | qfq | 1,403,000 | 21,067,954 | -0.47% |
| 2023-08-04 | 14.98 | 15.14 | 14.88 | 15.00 | 14.94 | qfq | 1,585,400 | 23,775,614 | 0.40% |
| 2023-08-03 | 15.10 | 15.21 | 14.87 | 14.94 | 14.88 | qfq | 2,016,290 | 30,228,589 | -2.10% |
| 2023-08-02 | 15.12 | 15.83 | 15.03 | 15.26 | 15.20 | qfq | 2,719,501 | 41,857,214 | 0.39% |
| 2023-08-01 | 15.07 | 15.42 | 14.85 | 15.20 | 15.14 | qfq | 2,274,852 | 34,486,957 | 1.20% |
| 2023-07-31 | 14.97 | 15.17 | 14.88 | 15.02 | 14.96 | qfq | 1,832,800 | 27,527,890 | 0.81% |
| 2023-07-28 | 14.88 | 15.07 | 14.79 | 14.90 | 14.84 | qfq | 1,710,600 | 25,552,048 | -0.60% |
| 2023-07-27 | 15.50 | 15.50 | 14.90 | 14.99 | 14.93 | qfq | 2,492,300 | 37,585,399 | -1.77% |
| 2023-07-26 | 15.62 | 15.62 | 15.25 | 15.26 | 15.20 | qfq | 1,763,400 | 27,090,231 | -2.18% |
| 2023-07-25 | 15.85 | 15.85 | 15.40 | 15.60 | 15.54 | qfq | 2,200,651 | 34,292,000 | 0.26% |
| 2023-07-24 | 15.56 | 15.74 | 15.23 | 15.56 | 15.50 | qfq | 1,722,600 | 26,835,157 | 0.65% |
| 2023-07-21 | 15.60 | 15.88 | 15.40 | 15.46 | 15.40 | qfq | 2,395,037 | 37,398,420 | -1.28% |
| 2023-07-20 | 16.19 | 16.27 | 15.55 | 15.66 | 15.60 | qfq | 3,904,900 | 61,833,163 | -3.45% |
| 2023-07-19 | 16.68 | 16.80 | 15.90 | 16.22 | 16.16 | qfq | 5,314,800 | 86,073,558 | -2.99% |
| 2023-07-18 | 16.37 | 17.37 | 16.28 | 16.72 | 16.65 | qfq | 6,583,914 | 111,367,447 | 1.64% |