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
雄帝科技300546.SZ
最近收盘价14.222026-07-17
最近交易日2026-07-17
成交量（股）3,777,710
成交额（元）54,525,459
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.73 | 14.88 | 14.02 | 14.22 | 14.22 | qfq | 3,777,710 | 54,525,459 | -3.46% |
| 2026-07-16 | 14.32 | 14.91 | 14.23 | 14.73 | 14.73 | qfq | 3,127,000 | 45,969,982 | 1.45% |
| 2026-07-15 | 14.24 | 14.75 | 14.20 | 14.52 | 14.52 | qfq | 2,383,750 | 34,620,142 | 1.61% |
| 2026-07-14 | 14.32 | 14.35 | 13.83 | 14.29 | 14.29 | qfq | 2,421,200 | 34,122,245 | 1.06% |
| 2026-07-13 | 14.81 | 14.95 | 14.12 | 14.14 | 14.14 | qfq | 3,147,660 | 45,148,222 | -4.59% |
| 2026-07-10 | 14.61 | 15.22 | 14.40 | 14.82 | 14.82 | qfq | 3,997,840 | 59,625,492 | 1.65% |
| 2026-07-09 | 14.68 | 14.78 | 14.13 | 14.58 | 14.58 | qfq | 3,100,220 | 44,732,123 | -0.68% |
| 2026-07-08 | 14.60 | 14.77 | 14.32 | 14.68 | 14.68 | qfq | 2,807,530 | 40,978,194 | 0.62% |
| 2026-07-07 | 15.00 | 15.03 | 14.48 | 14.59 | 14.59 | qfq | 2,863,300 | 41,993,328 | -2.73% |
| 2026-07-06 | 15.31 | 15.47 | 14.95 | 15.00 | 15.00 | qfq | 2,204,990 | 33,379,164 | -2.02% |
| 2026-07-03 | 15.12 | 15.44 | 15.06 | 15.31 | 15.31 | qfq | 2,631,570 | 40,188,574 | 1.53% |
| 2026-07-02 | 15.47 | 15.73 | 15.06 | 15.08 | 15.08 | qfq | 3,358,830 | 51,584,753 | -2.84% |
| 2026-07-01 | 15.17 | 15.73 | 15.01 | 15.52 | 15.52 | qfq | 4,246,314 | 65,487,672 | 2.37% |
| 2026-06-30 | 14.93 | 15.21 | 14.61 | 15.16 | 15.16 | qfq | 3,162,360 | 47,527,910 | 1.40% |
| 2026-06-29 | 15.16 | 15.25 | 14.61 | 14.95 | 14.95 | qfq | 4,341,030 | 64,778,296 | -1.39% |
| 2026-06-26 | 15.70 | 15.73 | 15.11 | 15.16 | 15.16 | qfq | 3,968,130 | 60,873,664 | -4.05% |
| 2026-06-25 | 16.08 | 16.18 | 15.63 | 15.80 | 15.80 | qfq | 4,055,580 | 64,212,680 | -2.47% |
| 2026-06-24 | 16.77 | 16.97 | 15.84 | 16.20 | 16.20 | qfq | 5,954,294 | 96,279,628 | -4.71% |
| 2026-06-23 | 16.62 | 17.24 | 16.62 | 17.00 | 17.00 | qfq | 5,785,810 | 98,511,855 | 1.49% |
| 2026-06-22 | 16.20 | 16.82 | 15.73 | 16.75 | 16.75 | qfq | 5,495,735 | 89,412,898 | 2.95% |
| 2026-06-18 | 16.46 | 16.64 | 16.19 | 16.27 | 16.27 | qfq | 3,285,000 | 53,627,660 | -1.99% |
| 2026-06-17 | 16.66 | 17.03 | 16.28 | 16.60 | 16.60 | qfq | 5,480,470 | 91,066,047 | -1.19% |
| 2026-06-16 | 16.44 | 16.85 | 16.08 | 16.80 | 16.80 | qfq | 3,825,550 | 63,333,852 | 1.57% |
| 2026-06-15 | 16.20 | 16.88 | 16.19 | 16.54 | 16.54 | qfq | 3,727,460 | 61,821,622 | 2.29% |
| 2026-06-12 | 16.19 | 16.38 | 15.87 | 16.17 | 16.17 | qfq | 2,930,780 | 47,432,790 | 1.38% |
| 2026-06-11 | 16.08 | 16.31 | 15.66 | 15.95 | 15.95 | qfq | 3,035,700 | 48,264,279 | -2.39% |
| 2026-06-10 | 16.40 | 16.71 | 16.03 | 16.34 | 16.34 | qfq | 2,469,100 | 40,353,558 | -1.80% |
| 2026-06-09 | 16.48 | 16.65 | 16.20 | 16.64 | 16.64 | qfq | 2,746,700 | 45,357,121 | 1.28% |
| 2026-06-08 | 16.58 | 16.96 | 16.01 | 16.43 | 16.39 | qfq | 3,700,460 | 61,114,526 | -2.67% |
| 2026-06-05 | 16.80 | 17.14 | 16.51 | 16.88 | 16.83 | qfq | 3,252,980 | 54,781,373 | 0.48% |
| 2026-06-04 | 16.89 | 16.92 | 16.61 | 16.80 | 16.75 | qfq | 2,220,330 | 37,209,038 | -0.59% |
| 2026-06-03 | 17.03 | 17.22 | 16.66 | 16.90 | 16.85 | qfq | 3,119,947 | 52,817,857 | -0.82% |
| 2026-06-02 | 17.67 | 17.75 | 16.80 | 17.04 | 16.99 | qfq | 3,945,530 | 67,286,959 | -3.24% |
| 2026-06-01 | 17.37 | 17.92 | 17.21 | 17.61 | 17.56 | qfq | 3,599,630 | 63,488,344 | 2.09% |
| 2026-05-29 | 18.01 | 18.20 | 17.10 | 17.25 | 17.20 | qfq | 4,659,168 | 81,299,000 | -4.27% |
| 2026-05-28 | 17.95 | 18.22 | 17.51 | 18.02 | 17.97 | qfq | 4,012,232 | 71,715,004 | -0.11% |
| 2026-05-27 | 18.80 | 18.86 | 17.91 | 18.04 | 17.99 | qfq | 4,967,930 | 90,473,289 | -3.99% |
| 2026-05-26 | 18.98 | 19.03 | 18.28 | 18.79 | 18.74 | qfq | 4,780,940 | 89,046,871 | -1.47% |
| 2026-05-25 | 19.71 | 19.90 | 18.82 | 19.07 | 19.02 | qfq | 5,565,700 | 106,916,703 | -3.49% |
| 2026-05-22 | 20.05 | 20.17 | 19.40 | 19.76 | 19.71 | qfq | 4,019,660 | 79,205,179 | 0.41% |
| 2026-05-21 | 20.75 | 20.88 | 19.60 | 19.68 | 19.63 | qfq | 6,342,620 | 128,578,335 | -4.65% |
| 2026-05-20 | 20.81 | 20.92 | 20.50 | 20.64 | 20.58 | qfq | 3,688,700 | 76,102,856 | -1.34% |
| 2026-05-19 | 20.84 | 21.13 | 20.50 | 20.92 | 20.86 | qfq | 4,303,630 | 89,557,615 | 0.10% |
| 2026-05-18 | 21.03 | 21.03 | 20.51 | 20.90 | 20.84 | qfq | 5,435,504 | 112,738,010 | -1.18% |
| 2026-05-15 | 21.26 | 21.89 | 20.95 | 21.15 | 21.09 | qfq | 5,763,450 | 122,789,715 | -0.52% |
| 2026-05-14 | 22.00 | 22.40 | 21.26 | 21.26 | 21.20 | qfq | 7,026,043 | 153,112,619 | -2.70% |
| 2026-05-13 | 22.24 | 22.44 | 21.73 | 21.85 | 21.79 | qfq | 6,882,715 | 150,572,133 | -2.37% |
| 2026-05-12 | 22.79 | 23.42 | 22.25 | 22.38 | 22.32 | qfq | 11,015,920 | 250,861,587 | -2.06% |
| 2026-05-11 | 20.48 | 23.58 | 20.48 | 22.85 | 22.79 | qfq | 21,904,642 | 496,490,900 | 12.29% |
| 2026-05-08 | 20.10 | 20.43 | 19.92 | 20.35 | 20.29 | qfq | 3,647,930 | 73,904,426 | 1.70% |
| 2026-05-07 | 20.09 | 20.24 | 19.92 | 20.01 | 19.96 | qfq | 2,759,700 | 55,220,494 | -0.60% |
| 2026-05-06 | 19.90 | 20.26 | 19.81 | 20.13 | 20.07 | qfq | 3,151,145 | 63,356,289 | 1.98% |
| 2026-04-30 | 19.68 | 19.83 | 19.58 | 19.74 | 19.69 | qfq | 1,979,760 | 39,037,420 | 0.15% |
| 2026-04-29 | 19.60 | 19.92 | 19.59 | 19.71 | 19.66 | qfq | 2,183,390 | 43,223,883 | 0.10% |
| 2026-04-28 | 19.91 | 20.06 | 19.53 | 19.69 | 19.64 | qfq | 2,712,120 | 53,463,431 | -1.75% |
| 2026-04-27 | 19.43 | 20.06 | 19.23 | 20.04 | 19.99 | qfq | 3,872,160 | 76,353,323 | 1.93% |
| 2026-04-24 | 19.80 | 19.80 | 19.17 | 19.66 | 19.61 | qfq | 4,910,535 | 95,561,325 | -1.35% |
| 2026-04-23 | 20.40 | 20.40 | 19.81 | 19.93 | 19.88 | qfq | 4,957,170 | 99,190,078 | -2.54% |
| 2026-04-22 | 21.30 | 21.30 | 20.07 | 20.45 | 20.39 | qfq | 9,359,678 | 191,054,183 | -5.37% |
| 2026-04-21 | 21.87 | 21.90 | 21.44 | 21.61 | 21.55 | qfq | 2,815,100 | 60,720,402 | -1.19% |
| 2026-04-20 | 21.89 | 21.95 | 21.69 | 21.87 | 21.81 | qfq | 2,623,370 | 57,341,660 | 0.32% |
| 2026-04-17 | 21.84 | 21.94 | 21.60 | 21.80 | 21.74 | qfq | 2,831,970 | 61,665,937 | -0.18% |
| 2026-04-16 | 21.68 | 21.97 | 21.57 | 21.84 | 21.78 | qfq | 2,993,580 | 65,271,210 | 0.69% |
| 2026-04-15 | 22.26 | 22.28 | 21.65 | 21.69 | 21.63 | qfq | 3,226,610 | 70,461,915 | -1.36% |
| 2026-04-14 | 22.08 | 22.29 | 21.68 | 21.99 | 21.93 | qfq | 4,775,600 | 104,706,068 | -0.41% |
| 2026-04-13 | 22.00 | 22.26 | 21.75 | 22.08 | 22.02 | qfq | 6,494,860 | 143,173,593 | -1.38% |
| 2026-04-10 | 21.49 | 23.43 | 21.49 | 22.39 | 22.33 | qfq | 10,946,636 | 246,783,117 | 4.63% |
| 2026-04-09 | 21.60 | 21.70 | 21.25 | 21.40 | 21.34 | qfq | 2,987,250 | 63,986,868 | -1.88% |
| 2026-04-08 | 21.51 | 21.84 | 21.32 | 21.81 | 21.75 | qfq | 3,870,955 | 83,743,662 | 3.41% |
| 2026-04-07 | 20.63 | 21.34 | 20.53 | 21.09 | 21.03 | qfq | 3,932,525 | 82,916,719 | 2.43% |
| 2026-04-03 | 20.93 | 21.84 | 20.56 | 20.59 | 20.53 | qfq | 3,394,900 | 70,928,104 | -0.77% |
| 2026-04-02 | 21.29 | 21.30 | 20.61 | 20.75 | 20.69 | qfq | 2,365,680 | 49,431,885 | -2.49% |
| 2026-04-01 | 21.32 | 21.40 | 21.06 | 21.28 | 21.22 | qfq | 2,297,400 | 48,720,605 | 1.77% |
| 2026-03-31 | 21.18 | 21.48 | 20.90 | 20.91 | 20.85 | qfq | 2,338,580 | 49,548,398 | -1.83% |
| 2026-03-30 | 21.21 | 21.44 | 20.98 | 21.30 | 21.24 | qfq | 2,567,794 | 54,491,132 | -1.07% |
| 2026-03-27 | 20.86 | 21.64 | 20.79 | 21.53 | 21.47 | qfq | 3,121,740 | 66,598,395 | 2.28% |
| 2026-03-26 | 21.70 | 21.77 | 21.01 | 21.05 | 20.99 | qfq | 3,031,087 | 64,521,505 | -3.04% |
| 2026-03-25 | 21.80 | 21.94 | 21.57 | 21.71 | 21.65 | qfq | 3,752,827 | 81,538,127 | -0.37% |
| 2026-03-24 | 21.50 | 21.82 | 21.06 | 21.79 | 21.73 | qfq | 4,731,330 | 101,671,741 | 4.61% |
| 2026-03-23 | 21.10 | 21.77 | 20.65 | 20.83 | 20.77 | qfq | 5,047,700 | 107,126,155 | -6.09% |
| 2026-03-20 | 23.32 | 23.54 | 22.06 | 22.18 | 22.12 | qfq | 5,436,830 | 123,049,305 | -4.81% |
| 2026-03-19 | 23.50 | 23.87 | 23.10 | 23.30 | 23.24 | qfq | 3,904,220 | 91,657,796 | -2.02% |
| 2026-03-18 | 23.45 | 23.82 | 22.98 | 23.78 | 23.71 | qfq | 4,597,539 | 108,152,361 | 1.23% |
| 2026-03-17 | 24.44 | 24.49 | 23.47 | 23.49 | 23.43 | qfq | 6,322,730 | 149,567,805 | -3.41% |
| 2026-03-16 | 23.50 | 24.49 | 23.45 | 24.32 | 24.25 | qfq | 7,891,744 | 190,952,872 | 2.75% |
| 2026-03-13 | 25.00 | 25.20 | 23.44 | 23.67 | 23.61 | qfq | 12,347,630 | 295,108,641 | -6.29% |
| 2026-03-12 | 24.25 | 25.30 | 24.15 | 25.26 | 25.19 | qfq | 12,087,620 | 302,217,208 | 3.99% |
| 2026-03-11 | 24.51 | 24.71 | 24.26 | 24.29 | 24.22 | qfq | 4,182,317 | 102,391,335 | -0.70% |
| 2026-03-10 | 24.50 | 24.77 | 24.22 | 24.46 | 24.39 | qfq | 4,005,060 | 98,034,202 | 1.07% |
| 2026-03-09 | 24.00 | 24.37 | 23.37 | 24.20 | 24.13 | qfq | 5,311,060 | 126,325,391 | -1.10% |
| 2026-03-06 | 23.82 | 24.54 | 23.82 | 24.47 | 24.40 | qfq | 3,460,180 | 84,122,753 | 1.70% |
| 2026-03-05 | 24.23 | 24.65 | 23.92 | 24.06 | 23.99 | qfq | 4,175,320 | 101,544,059 | 1.39% |
| 2026-03-04 | 23.60 | 24.15 | 23.57 | 23.73 | 23.67 | qfq | 3,806,951 | 90,697,010 | -0.92% |
| 2026-03-03 | 24.45 | 25.09 | 23.95 | 23.95 | 23.88 | qfq | 6,224,481 | 153,131,841 | -2.09% |
| 2026-03-02 | 24.53 | 25.20 | 24.22 | 24.46 | 24.39 | qfq | 6,857,180 | 168,298,667 | -3.89% |
| 2026-02-27 | 25.10 | 25.65 | 25.02 | 25.45 | 25.38 | qfq | 5,660,778 | 143,888,244 | 1.07% |
| 2026-02-26 | 25.50 | 25.89 | 25.08 | 25.18 | 25.11 | qfq | 6,406,040 | 162,720,756 | -0.04% |
| 2026-02-25 | 24.86 | 25.32 | 24.85 | 25.19 | 25.12 | qfq | 4,298,477 | 108,170,381 | 1.21% |
| 2026-02-24 | 25.20 | 25.26 | 24.71 | 24.89 | 24.82 | qfq | 3,805,810 | 95,126,472 | -0.48% |
| 2026-02-13 | 24.81 | 25.35 | 24.79 | 25.01 | 24.94 | qfq | 5,561,750 | 139,743,248 | 1.17% |
| 2026-02-12 | 24.55 | 24.90 | 24.37 | 24.72 | 24.65 | qfq | 3,795,950 | 93,698,170 | 0.73% |
| 2026-02-11 | 24.37 | 24.83 | 24.29 | 24.54 | 24.47 | qfq | 4,587,330 | 112,879,987 | 0.29% |
| 2026-02-10 | 24.29 | 24.58 | 24.23 | 24.47 | 24.40 | qfq | 3,363,704 | 82,237,726 | 0.74% |
| 2026-02-09 | 24.50 | 24.50 | 24.17 | 24.29 | 24.22 | qfq | 3,301,210 | 80,235,306 | 1.25% |
| 2026-02-06 | 23.82 | 24.30 | 23.65 | 23.99 | 23.92 | qfq | 3,144,679 | 75,652,132 | 0.54% |
| 2026-02-05 | 23.87 | 24.13 | 23.81 | 23.86 | 23.79 | qfq | 2,285,390 | 54,703,050 | -0.87% |
| 2026-02-04 | 23.99 | 24.36 | 23.80 | 24.07 | 24.00 | qfq | 3,623,630 | 87,430,727 | 0.33% |
| 2026-02-03 | 24.06 | 24.19 | 23.69 | 23.99 | 23.92 | qfq | 3,186,729 | 76,250,975 | 1.65% |
| 2026-02-02 | 23.80 | 24.13 | 23.60 | 23.60 | 23.54 | qfq | 3,586,752 | 85,735,689 | -0.72% |
| 2026-01-30 | 23.77 | 23.96 | 23.40 | 23.77 | 23.70 | qfq | 3,416,988 | 80,855,450 | 0.00% |
| 2026-01-29 | 23.90 | 24.30 | 23.42 | 23.77 | 23.70 | qfq | 3,637,310 | 86,893,610 | -0.88% |
| 2026-01-28 | 24.30 | 24.55 | 23.90 | 23.98 | 23.91 | qfq | 3,685,510 | 88,819,986 | -1.32% |
| 2026-01-27 | 24.53 | 24.58 | 23.76 | 24.30 | 24.23 | qfq | 3,935,648 | 95,013,489 | -0.82% |
| 2026-01-26 | 25.09 | 25.09 | 24.20 | 24.50 | 24.43 | qfq | 5,778,659 | 141,707,038 | -2.39% |
| 2026-01-23 | 24.83 | 25.16 | 24.68 | 25.10 | 25.03 | qfq | 4,111,570 | 102,889,444 | 1.13% |
| 2026-01-22 | 25.00 | 25.19 | 24.73 | 24.82 | 24.75 | qfq | 3,869,410 | 96,415,711 | 0.00% |
| 2026-01-21 | 24.58 | 25.03 | 24.26 | 24.82 | 24.75 | qfq | 4,201,600 | 104,002,908 | 0.94% |
| 2026-01-20 | 25.56 | 25.65 | 24.35 | 24.59 | 24.52 | qfq | 7,473,940 | 185,850,749 | -3.46% |
| 2026-01-19 | 25.41 | 25.70 | 25.12 | 25.47 | 25.40 | qfq | 6,221,613 | 158,027,870 | -0.43% |
| 2026-01-16 | 26.09 | 26.17 | 25.26 | 25.58 | 25.51 | qfq | 8,323,170 | 212,684,999 | -1.43% |
| 2026-01-15 | 26.66 | 26.86 | 25.61 | 25.95 | 25.88 | qfq | 12,846,130 | 335,299,009 | -3.35% |
| 2026-01-14 | 25.99 | 27.44 | 25.91 | 26.85 | 26.78 | qfq | 20,745,658 | 555,730,038 | 4.23% |
| 2026-01-13 | 26.98 | 27.04 | 25.71 | 25.76 | 25.69 | qfq | 11,637,435 | 304,583,509 | -3.81% |
| 2026-01-12 | 25.97 | 26.78 | 25.72 | 26.78 | 26.71 | qfq | 14,366,835 | 378,044,659 | 4.16% |
| 2026-01-09 | 25.10 | 25.78 | 25.08 | 25.71 | 25.64 | qfq | 10,304,753 | 263,063,643 | 1.94% |
| 2026-01-08 | 24.80 | 25.45 | 24.71 | 25.22 | 25.15 | qfq | 6,891,379 | 172,918,796 | 0.92% |
| 2026-01-07 | 25.28 | 25.30 | 24.75 | 24.99 | 24.92 | qfq | 10,374,359 | 258,939,828 | -1.96% |
| 2026-01-06 | 25.20 | 25.82 | 25.11 | 25.49 | 25.42 | qfq | 10,642,365 | 270,637,062 | 0.47% |
| 2026-01-05 | 25.80 | 26.00 | 25.01 | 25.37 | 25.30 | qfq | 13,030,230 | 329,307,583 | -3.13% |
| 2025-12-31 | 25.59 | 26.63 | 25.35 | 26.19 | 26.12 | qfq | 15,838,065 | 413,602,794 | 2.30% |
| 2025-12-30 | 25.71 | 26.70 | 25.52 | 25.60 | 25.53 | qfq | 19,571,000 | 511,680,564 | -1.27% |
| 2025-12-29 | 24.93 | 26.22 | 24.82 | 25.93 | 25.86 | qfq | 18,008,495 | 462,359,421 | 3.22% |
| 2025-12-26 | 25.14 | 25.57 | 24.88 | 25.12 | 25.05 | qfq | 9,492,680 | 239,328,677 | -1.22% |
| 2025-12-25 | 24.77 | 25.64 | 24.70 | 25.43 | 25.36 | qfq | 14,429,200 | 365,220,373 | 3.92% |
| 2025-12-24 | 24.02 | 24.56 | 23.94 | 24.47 | 24.40 | qfq | 5,529,570 | 134,933,746 | 1.20% |
| 2025-12-23 | 24.85 | 25.09 | 23.98 | 24.18 | 24.11 | qfq | 8,814,310 | 214,286,640 | -3.63% |
| 2025-12-22 | 24.62 | 25.59 | 24.51 | 25.09 | 25.02 | qfq | 11,896,520 | 298,949,261 | 1.62% |
| 2025-12-19 | 24.26 | 24.90 | 24.14 | 24.69 | 24.62 | qfq | 7,494,255 | 184,504,990 | 1.56% |
| 2025-12-18 | 24.50 | 25.00 | 24.28 | 24.31 | 24.24 | qfq | 5,917,835 | 145,117,574 | -1.54% |
| 2025-12-17 | 24.60 | 24.94 | 24.11 | 24.69 | 24.62 | qfq | 13,788,780 | 337,092,425 | -0.96% |
| 2025-12-16 | 23.19 | 25.55 | 22.81 | 24.93 | 24.86 | qfq | 19,272,090 | 474,049,517 | 7.00% |
| 2025-12-15 | 23.32 | 23.84 | 23.14 | 23.30 | 23.24 | qfq | 2,245,290 | 52,810,329 | -0.94% |
| 2025-12-12 | 23.24 | 23.80 | 23.23 | 23.52 | 23.46 | qfq | 2,687,730 | 63,495,142 | 0.51% |
| 2025-12-11 | 23.97 | 23.97 | 23.38 | 23.40 | 23.34 | qfq | 2,766,140 | 65,236,549 | -2.09% |
| 2025-12-10 | 23.89 | 24.11 | 23.62 | 23.90 | 23.83 | qfq | 2,490,655 | 59,522,060 | -0.29% |
| 2025-12-09 | 24.25 | 24.39 | 23.95 | 23.97 | 23.90 | qfq | 3,061,550 | 73,822,932 | -1.68% |
| 2025-12-08 | 24.01 | 24.53 | 23.94 | 24.38 | 24.31 | qfq | 4,984,950 | 121,679,960 | 1.50% |
| 2025-12-05 | 23.39 | 24.06 | 23.19 | 24.02 | 23.95 | qfq | 3,876,200 | 91,889,080 | 2.39% |
| 2025-12-04 | 23.39 | 23.67 | 23.26 | 23.46 | 23.40 | qfq | 2,762,870 | 64,889,395 | 0.13% |
| 2025-12-03 | 24.19 | 24.19 | 23.35 | 23.43 | 23.37 | qfq | 4,167,490 | 98,562,486 | -3.18% |
| 2025-12-02 | 24.18 | 24.66 | 24.01 | 24.20 | 24.13 | qfq | 4,037,755 | 97,933,267 | 0.00% |
| 2025-12-01 | 24.66 | 24.80 | 24.08 | 24.20 | 24.13 | qfq | 4,600,500 | 112,041,858 | 0.71% |
| 2025-11-28 | 23.68 | 24.03 | 23.59 | 24.03 | 23.96 | qfq | 2,922,260 | 69,678,228 | 1.48% |
| 2025-11-27 | 23.96 | 24.02 | 23.66 | 23.68 | 23.62 | qfq | 2,417,000 | 57,577,190 | -1.13% |
| 2025-11-26 | 24.11 | 24.30 | 23.82 | 23.95 | 23.88 | qfq | 3,163,900 | 76,148,196 | -0.95% |
| 2025-11-25 | 23.91 | 24.45 | 23.91 | 24.18 | 24.11 | qfq | 3,885,400 | 94,124,997 | 1.55% |
| 2025-11-24 | 23.17 | 24.11 | 23.16 | 23.81 | 23.74 | qfq | 5,038,980 | 119,201,984 | 2.81% |
| 2025-11-21 | 23.57 | 24.08 | 23.03 | 23.16 | 23.10 | qfq | 4,271,200 | 99,958,669 | -3.38% |
| 2025-11-20 | 24.27 | 24.38 | 23.86 | 23.97 | 23.90 | qfq | 2,708,830 | 65,187,130 | -0.79% |
| 2025-11-19 | 24.48 | 24.57 | 24.04 | 24.16 | 24.09 | qfq | 3,498,200 | 84,908,927 | -1.31% |
| 2025-11-18 | 24.40 | 24.60 | 24.28 | 24.48 | 24.41 | qfq | 2,854,400 | 69,698,115 | -0.08% |
| 2025-11-17 | 24.21 | 24.69 | 24.07 | 24.50 | 24.43 | qfq | 4,146,500 | 101,358,454 | 1.87% |
| 2025-11-14 | 24.45 | 24.63 | 24.05 | 24.05 | 23.98 | qfq | 4,177,238 | 101,681,632 | -2.83% |
| 2025-11-13 | 24.60 | 24.80 | 24.40 | 24.75 | 24.68 | qfq | 3,132,430 | 77,215,763 | 0.61% |
| 2025-11-12 | 24.83 | 24.83 | 24.40 | 24.60 | 24.53 | qfq | 3,029,650 | 74,520,777 | -0.65% |
| 2025-11-11 | 25.18 | 25.18 | 24.64 | 24.76 | 24.69 | qfq | 3,145,300 | 78,143,403 | -1.20% |
| 2025-11-10 | 24.96 | 25.17 | 24.80 | 25.06 | 24.99 | qfq | 2,861,720 | 71,599,476 | 0.80% |
| 2025-11-07 | 25.45 | 25.45 | 24.86 | 24.86 | 24.79 | qfq | 5,093,110 | 127,365,425 | -2.32% |
| 2025-11-06 | 25.96 | 25.96 | 25.31 | 25.45 | 25.38 | qfq | 4,719,110 | 120,261,868 | -1.32% |
| 2025-11-05 | 25.96 | 26.44 | 25.59 | 25.79 | 25.72 | qfq | 6,484,330 | 167,820,137 | -2.13% |
| 2025-11-04 | 26.74 | 26.80 | 25.98 | 26.35 | 26.28 | qfq | 6,630,025 | 174,260,585 | -1.97% |
| 2025-11-03 | 26.58 | 26.89 | 26.31 | 26.88 | 26.81 | qfq | 5,695,095 | 151,789,004 | 0.60% |
| 2025-10-31 | 27.00 | 27.16 | 26.65 | 26.72 | 26.65 | qfq | 8,167,389 | 219,098,932 | -1.66% |
| 2025-10-30 | 26.80 | 27.72 | 26.21 | 27.17 | 27.10 | qfq | 14,375,764 | 389,572,757 | 0.89% |
| 2025-10-29 | 26.76 | 27.70 | 26.65 | 26.93 | 26.86 | qfq | 9,849,060 | 266,500,985 | 0.04% |
| 2025-10-28 | 27.37 | 27.42 | 26.85 | 26.92 | 26.85 | qfq | 8,506,890 | 230,494,784 | -1.61% |
| 2025-10-27 | 26.60 | 27.37 | 26.55 | 27.36 | 27.29 | qfq | 13,267,680 | 359,490,073 | 3.75% |
| 2025-10-24 | 26.12 | 26.89 | 26.10 | 26.37 | 26.30 | qfq | 6,790,150 | 178,943,996 | 1.89% |
| 2025-10-23 | 26.81 | 27.16 | 25.20 | 25.88 | 25.81 | qfq | 8,597,670 | 221,277,929 | -1.41% |
| 2025-10-22 | 26.32 | 26.60 | 26.21 | 26.25 | 26.18 | qfq | 4,023,460 | 106,270,739 | -1.13% |
| 2025-10-21 | 26.28 | 26.58 | 25.90 | 26.55 | 26.48 | qfq | 5,572,810 | 146,520,537 | 1.10% |
| 2025-10-20 | 25.95 | 26.50 | 25.65 | 26.26 | 26.19 | qfq | 8,170,955 | 214,669,897 | 3.22% |
| 2025-10-17 | 26.27 | 27.00 | 25.44 | 25.44 | 25.37 | qfq | 6,912,250 | 181,305,900 | -3.49% |
| 2025-10-16 | 26.66 | 26.79 | 25.81 | 26.36 | 26.29 | qfq | 7,185,792 | 188,507,414 | -1.09% |
| 2025-10-15 | 26.53 | 26.93 | 26.10 | 26.65 | 26.58 | qfq | 8,455,920 | 224,389,683 | -0.60% |
| 2025-10-14 | 25.73 | 27.66 | 25.73 | 26.81 | 26.74 | qfq | 14,814,030 | 397,494,961 | 4.48% |
| 2025-10-13 | 24.26 | 25.68 | 23.93 | 25.66 | 25.59 | qfq | 5,337,630 | 133,897,404 | -0.27% |
| 2025-10-10 | 26.18 | 26.30 | 25.69 | 25.73 | 25.66 | qfq | 5,805,120 | 150,653,219 | -2.57% |
| 2025-10-09 | 26.22 | 26.63 | 26.22 | 26.41 | 26.34 | qfq | 4,899,100 | 129,768,753 | 0.69% |
| 2025-09-30 | 26.45 | 26.76 | 26.12 | 26.23 | 26.16 | qfq | 4,998,470 | 131,802,903 | -1.21% |
| 2025-09-29 | 25.98 | 26.86 | 25.53 | 26.55 | 26.48 | qfq | 7,835,560 | 205,218,282 | 0.84% |
| 2025-09-26 | 26.90 | 27.65 | 26.31 | 26.33 | 26.26 | qfq | 8,928,750 | 241,197,541 | -0.64% |
| 2025-09-25 | 26.46 | 26.97 | 26.35 | 26.50 | 26.43 | qfq | 5,285,390 | 141,071,598 | -0.30% |
| 2025-09-24 | 25.90 | 26.60 | 25.82 | 26.58 | 26.51 | qfq | 5,152,120 | 135,784,245 | 1.57% |
| 2025-09-23 | 26.80 | 26.80 | 25.51 | 26.17 | 26.10 | qfq | 8,300,280 | 215,608,472 | -2.89% |
| 2025-09-22 | 26.70 | 26.95 | 26.52 | 26.95 | 26.88 | qfq | 4,455,530 | 119,052,565 | 0.94% |
| 2025-09-19 | 27.31 | 27.43 | 26.70 | 26.70 | 26.63 | qfq | 6,669,550 | 179,840,864 | -2.05% |
| 2025-09-18 | 28.20 | 28.27 | 27.02 | 27.26 | 27.19 | qfq | 11,704,790 | 324,223,667 | -3.81% |
| 2025-09-17 | 27.75 | 28.64 | 27.58 | 28.34 | 28.26 | qfq | 11,817,915 | 334,384,589 | 1.54% |
| 2025-09-16 | 27.11 | 27.95 | 26.88 | 27.91 | 27.83 | qfq | 8,529,600 | 234,727,104 | 2.84% |
| 2025-09-15 | 27.55 | 27.86 | 27.12 | 27.14 | 27.07 | qfq | 6,869,030 | 187,671,302 | -1.49% |
| 2025-09-12 | 28.10 | 28.38 | 27.50 | 27.55 | 27.47 | qfq | 9,765,950 | 272,374,129 | -1.43% |
| 2025-09-11 | 27.24 | 27.97 | 26.79 | 27.95 | 27.87 | qfq | 9,968,024 | 274,282,173 | 1.90% |
| 2025-09-10 | 27.61 | 27.85 | 27.36 | 27.43 | 27.35 | qfq | 6,872,936 | 189,427,739 | -1.12% |
| 2025-09-09 | 27.70 | 28.29 | 27.30 | 27.74 | 27.66 | qfq | 9,026,930 | 251,560,447 | 0.11% |
| 2025-09-08 | 27.30 | 28.15 | 27.29 | 27.71 | 27.63 | qfq | 8,276,110 | 229,230,032 | 0.51% |
| 2025-09-05 | 27.00 | 27.68 | 26.52 | 27.57 | 27.49 | qfq | 8,121,890 | 220,568,652 | 1.51% |
| 2025-09-04 | 26.70 | 27.83 | 26.52 | 27.16 | 27.09 | qfq | 10,223,578 | 277,763,087 | 1.99% |
| 2025-09-03 | 28.00 | 28.05 | 26.41 | 26.63 | 26.56 | qfq | 8,954,410 | 243,834,604 | -4.65% |
| 2025-09-02 | 29.50 | 29.60 | 27.80 | 27.93 | 27.85 | qfq | 14,745,855 | 418,543,929 | -6.59% |
| 2025-09-01 | 28.76 | 29.96 | 28.71 | 29.90 | 29.82 | qfq | 16,113,770 | 474,658,612 | 3.93% |
| 2025-08-29 | 29.48 | 29.79 | 28.65 | 28.77 | 28.69 | qfq | 12,900,540 | 376,886,875 | 1.05% |
| 2025-08-28 | 28.43 | 28.80 | 27.34 | 28.47 | 28.39 | qfq | 14,619,430 | 410,845,834 | 0.14% |
| 2025-08-27 | 30.11 | 30.30 | 28.41 | 28.43 | 28.35 | qfq | 19,345,310 | 568,927,161 | -5.55% |
| 2025-08-26 | 31.12 | 31.15 | 30.01 | 30.10 | 30.02 | qfq | 18,430,730 | 561,446,516 | -3.56% |
| 2025-08-25 | 30.31 | 31.58 | 30.17 | 31.21 | 31.12 | qfq | 24,441,710 | 756,677,475 | 2.94% |
| 2025-08-22 | 29.80 | 30.79 | 29.50 | 30.32 | 30.24 | qfq | 23,010,360 | 695,719,571 | -2.10% |
| 2025-08-21 | 32.00 | 32.68 | 30.74 | 30.97 | 30.89 | qfq | 37,904,770 | 1,210,371,417 | 1.88% |
| 2025-08-20 | 30.18 | 30.68 | 29.88 | 30.40 | 30.32 | qfq | 16,816,928 | 508,555,187 | -1.30% |
| 2025-08-19 | 30.60 | 31.68 | 30.01 | 30.80 | 30.72 | qfq | 28,830,008 | 886,949,827 | -0.93% |
| 2025-08-18 | 30.95 | 32.30 | 30.48 | 31.09 | 31.00 | qfq | 31,780,475 | 989,743,467 | -1.49% |
| 2025-08-15 | 30.54 | 33.00 | 29.16 | 31.56 | 31.47 | qfq | 39,388,454 | 1,218,901,528 | 1.02% |
| 2025-08-14 | 30.14 | 34.29 | 29.78 | 31.24 | 31.15 | qfq | 49,189,054 | 1,574,140,771 | 3.14% |
| 2025-08-13 | 29.76 | 30.89 | 29.00 | 30.29 | 30.21 | qfq | 36,320,059 | 1,089,625,507 | 1.34% |
| 2025-08-12 | 27.62 | 30.19 | 27.41 | 29.89 | 29.81 | qfq | 39,039,137 | 1,125,786,437 | 6.94% |
| 2025-08-11 | 27.01 | 28.39 | 26.70 | 27.95 | 27.87 | qfq | 31,131,712 | 858,730,420 | -3.19% |
| 2025-08-08 | 26.45 | 30.81 | 26.18 | 28.87 | 28.79 | qfq | 41,914,047 | 1,207,565,358 | 9.40% |
| 2025-08-07 | 26.87 | 26.87 | 26.28 | 26.39 | 26.32 | qfq | 9,593,555 | 253,945,977 | -1.38% |
| 2025-08-06 | 26.41 | 26.96 | 26.40 | 26.76 | 26.69 | qfq | 9,532,980 | 255,440,525 | 0.34% |
| 2025-08-05 | 26.48 | 26.74 | 26.19 | 26.67 | 26.60 | qfq | 10,975,940 | 290,705,715 | 0.53% |
| 2025-08-04 | 26.49 | 26.75 | 26.28 | 26.53 | 26.46 | qfq | 10,540,024 | 278,424,524 | -1.04% |
| 2025-08-01 | 27.84 | 27.84 | 26.50 | 26.81 | 26.74 | qfq | 16,105,521 | 435,224,102 | -4.66% |
| 2025-07-31 | 28.30 | 29.39 | 28.12 | 28.12 | 28.04 | qfq | 14,533,903 | 416,801,011 | -1.71% |
| 2025-07-30 | 29.84 | 29.84 | 28.24 | 28.61 | 28.53 | qfq | 24,427,174 | 707,210,060 | -5.55% |
| 2025-07-29 | 28.19 | 30.68 | 27.69 | 30.29 | 30.21 | qfq | 35,078,350 | 1,019,553,728 | 6.54% |
| 2025-07-28 | 27.30 | 28.53 | 27.30 | 28.43 | 28.35 | qfq | 21,844,130 | 614,581,302 | 4.18% |
| 2025-07-25 | 27.63 | 27.72 | 27.18 | 27.29 | 27.22 | qfq | 9,520,027 | 260,704,310 | -1.59% |
| 2025-07-24 | 27.48 | 27.75 | 27.30 | 27.73 | 27.65 | qfq | 12,961,585 | 357,409,944 | 0.73% |
| 2025-07-23 | 27.51 | 27.76 | 26.80 | 27.53 | 27.45 | qfq | 13,711,900 | 374,880,446 | -0.25% |
| 2025-07-22 | 28.00 | 28.15 | 27.40 | 27.60 | 27.52 | qfq | 14,808,465 | 410,769,207 | -1.64% |
| 2025-07-21 | 28.10 | 28.49 | 28.05 | 28.06 | 27.98 | qfq | 11,383,200 | 320,732,525 | -0.88% |
| 2025-07-18 | 28.25 | 28.85 | 28.05 | 28.31 | 28.23 | qfq | 13,798,390 | 391,365,767 | -0.60% |
| 2025-07-17 | 28.85 | 29.40 | 28.35 | 28.48 | 28.40 | qfq | 17,832,165 | 513,273,331 | -0.38% |
| 2025-07-16 | 28.42 | 28.75 | 28.03 | 28.59 | 28.51 | qfq | 13,396,580 | 380,965,514 | -0.14% |
| 2025-07-15 | 29.11 | 29.33 | 28.30 | 28.63 | 28.55 | qfq | 15,772,735 | 452,767,199 | -2.02% |
| 2025-07-14 | 29.67 | 29.74 | 28.58 | 29.22 | 29.14 | qfq | 18,114,911 | 525,025,602 | -2.47% |
| 2025-07-11 | 29.21 | 30.50 | 29.21 | 29.96 | 29.88 | qfq | 21,221,913 | 635,445,203 | 1.35% |
| 2025-07-10 | 31.02 | 31.66 | 29.00 | 29.56 | 29.48 | qfq | 28,857,430 | 874,559,464 | -5.92% |
| 2025-07-09 | 32.00 | 32.66 | 30.85 | 31.42 | 31.33 | qfq | 24,841,360 | 785,019,703 | -2.99% |
| 2025-07-08 | 31.04 | 32.80 | 30.70 | 32.39 | 32.30 | qfq | 31,669,340 | 1,020,543,815 | 3.32% |
| 2025-07-07 | 30.72 | 31.95 | 30.40 | 31.35 | 31.26 | qfq | 23,776,270 | 747,240,072 | 1.79% |
| 2025-07-04 | 30.91 | 32.00 | 29.68 | 30.80 | 30.72 | qfq | 30,487,110 | 944,219,229 | 1.45% |
| 2025-07-03 | 30.07 | 30.87 | 29.87 | 30.36 | 30.28 | qfq | 21,248,685 | 643,896,044 | -1.17% |
| 2025-07-02 | 32.04 | 33.17 | 30.69 | 30.72 | 30.64 | qfq | 32,099,634 | 1,011,968,969 | -6.14% |
| 2025-07-01 | 36.59 | 36.86 | 32.30 | 32.73 | 32.64 | qfq | 49,551,952 | 1,664,697,559 | -8.73% |
| 2025-06-30 | 32.22 | 37.30 | 31.59 | 35.86 | 35.76 | qfq | 58,191,726 | 2,061,956,005 | 10.17% |
| 2025-06-27 | 33.02 | 35.49 | 32.53 | 32.55 | 32.46 | qfq | 42,397,175 | 1,434,626,601 | -3.50% |
| 2025-06-26 | 32.03 | 35.80 | 30.92 | 33.73 | 33.64 | qfq | 54,292,247 | 1,811,344,813 | 5.37% |
| 2025-06-25 | 31.51 | 32.97 | 31.15 | 32.01 | 31.92 | qfq | 42,036,630 | 1,346,501,982 | -0.47% |
| 2025-06-24 | 32.94 | 33.60 | 31.93 | 32.16 | 32.07 | qfq | 45,134,111 | 1,474,178,607 | -4.37% |
| 2025-06-23 | 31.47 | 34.43 | 30.80 | 33.63 | 33.54 | qfq | 51,365,981 | 1,666,080,938 | 9.54% |
| 2025-06-20 | 30.96 | 32.19 | 29.90 | 30.70 | 30.62 | qfq | 39,533,320 | 1,220,372,467 | -1.44% |
| 2025-06-19 | 34.89 | 35.35 | 30.79 | 31.15 | 31.06 | qfq | 45,328,731 | 1,468,313,916 | -8.41% |
| 2025-06-18 | 34.52 | 36.99 | 34.00 | 34.01 | 33.92 | qfq | 48,679,058 | 1,712,082,747 | -5.00% |
| 2025-06-17 | 35.04 | 39.97 | 34.58 | 35.80 | 35.70 | qfq | 71,509,260 | 2,630,803,884 | -3.03% |
| 2025-06-16 | 33.47 | 38.00 | 32.92 | 36.92 | 36.82 | qfq | 70,763,413 | 2,477,558,095 | 13.81% |
| 2025-06-13 | 34.21 | 34.32 | 31.60 | 32.44 | 32.35 | qfq | 58,510,434 | 1,930,009,301 | -5.73% |
| 2025-06-12 | 31.22 | 35.36 | 30.33 | 34.41 | 34.32 | qfq | 75,989,677 | 2,537,191,404 | 7.20% |
| 2025-06-11 | 27.22 | 33.56 | 25.96 | 32.10 | 32.01 | qfq | 78,531,294 | 2,321,495,140 | 14.77% |
| 2025-06-10 | 26.53 | 30.88 | 26.53 | 27.97 | 27.89 | qfq | 66,012,374 | 1,874,552,822 | 0.97% |
| 2025-06-09 | 26.70 | 27.88 | 25.60 | 27.70 | 27.62 | qfq | 55,348,045 | 1,486,004,376 | 6.50% |
| 2025-06-06 | 27.13 | 28.41 | 26.00 | 26.01 | 25.94 | qfq | 64,146,590 | 1,748,082,258 | -10.56% |
| 2025-06-05 | 24.00 | 29.86 | 23.77 | 29.08 | 29.00 | qfq | 75,664,656 | 2,001,552,703 | 16.69% |
| 2025-06-04 | 23.24 | 25.22 | 23.04 | 24.92 | 24.81 | qfq | 62,040,641 | 1,489,464,803 | -1.03% |
| 2025-06-03 | 27.51 | 29.50 | 25.00 | 25.18 | 25.07 | qfq | 82,101,550 | 2,229,981,006 | 0.72% |
| 2025-05-30 | 24.73 | 26.50 | 24.50 | 25.00 | 24.89 | qfq | 82,667,426 | 2,129,576,774 | 13.22% |
| 2025-05-29 | 18.20 | 22.08 | 17.91 | 22.08 | 21.98 | qfq | 57,550,574 | 1,190,940,049 | 20.00% |
| 2025-05-28 | 17.15 | 20.12 | 17.01 | 18.40 | 18.32 | qfq | 29,012,420 | 537,457,922 | 6.36% |
| 2025-05-27 | 16.94 | 17.67 | 16.76 | 17.30 | 17.22 | qfq | 11,167,870 | 191,857,447 | 0.70% |
| 2025-05-26 | 17.82 | 18.18 | 16.88 | 17.18 | 17.10 | qfq | 13,502,870 | 233,560,173 | 5.33% |
| 2025-05-23 | 16.96 | 17.13 | 16.25 | 16.31 | 16.24 | qfq | 11,543,792 | 191,614,507 | -5.28% |
| 2025-05-22 | 17.26 | 17.82 | 17.14 | 17.22 | 17.14 | qfq | 13,507,494 | 234,930,784 | 1.53% |
| 2025-05-21 | 16.99 | 17.04 | 16.69 | 16.96 | 16.88 | qfq | 3,727,530 | 62,876,238 | -0.24% |
| 2025-05-20 | 16.95 | 17.05 | 16.74 | 17.00 | 16.92 | qfq | 2,858,710 | 48,382,302 | 0.47% |
| 2025-05-19 | 16.99 | 17.14 | 16.76 | 16.92 | 16.84 | qfq | 3,935,695 | 66,793,360 | 0.18% |
| 2025-05-16 | 16.83 | 17.07 | 16.68 | 16.89 | 16.81 | qfq | 3,040,990 | 51,527,807 | 0.00% |
| 2025-05-15 | 17.26 | 17.32 | 16.85 | 16.89 | 16.81 | qfq | 3,804,630 | 64,632,568 | -2.54% |
| 2025-05-14 | 17.11 | 17.42 | 16.95 | 17.33 | 17.25 | qfq | 4,864,400 | 83,702,702 | 0.76% |
| 2025-05-13 | 17.61 | 17.80 | 17.10 | 17.20 | 17.12 | qfq | 5,323,390 | 92,273,956 | -1.55% |
| 2025-05-12 | 17.18 | 17.58 | 17.12 | 17.47 | 17.39 | qfq | 5,912,415 | 102,669,087 | 2.52% |
| 2025-05-09 | 17.33 | 17.33 | 16.83 | 17.04 | 16.96 | qfq | 4,444,935 | 75,687,361 | -1.62% |
| 2025-05-08 | 16.80 | 17.34 | 16.80 | 17.32 | 17.24 | qfq | 5,953,925 | 102,156,964 | 2.30% |
| 2025-05-07 | 17.36 | 17.50 | 16.73 | 16.93 | 16.85 | qfq | 5,559,840 | 94,772,451 | -0.65% |
| 2025-05-06 | 16.58 | 17.04 | 16.38 | 17.04 | 16.96 | qfq | 5,931,705 | 100,257,458 | 4.09% |
| 2025-04-30 | 16.48 | 16.59 | 16.28 | 16.37 | 16.30 | qfq | 3,837,450 | 63,062,132 | 0.55% |
| 2025-04-29 | 16.17 | 16.43 | 15.77 | 16.28 | 16.21 | qfq | 4,520,130 | 73,468,906 | 1.31% |
| 2025-04-28 | 16.15 | 16.32 | 15.91 | 16.07 | 16.00 | qfq | 4,454,659 | 71,715,711 | -0.56% |
| 2025-04-25 | 16.50 | 16.68 | 16.11 | 16.16 | 16.09 | qfq | 6,595,375 | 107,396,720 | -1.94% |
| 2025-04-24 | 17.01 | 17.16 | 16.37 | 16.48 | 16.41 | qfq | 8,020,100 | 133,557,083 | -3.85% |
| 2025-04-23 | 17.08 | 17.82 | 17.06 | 17.14 | 17.06 | qfq | 11,317,500 | 196,635,389 | -1.44% |
| 2025-04-22 | 17.01 | 17.81 | 17.01 | 17.39 | 17.31 | qfq | 13,126,970 | 229,641,471 | 0.93% |
| 2025-04-21 | 16.51 | 17.34 | 16.51 | 17.23 | 17.15 | qfq | 9,012,550 | 154,167,144 | 3.17% |
| 2025-04-18 | 16.88 | 17.55 | 16.65 | 16.70 | 16.62 | qfq | 9,061,774 | 154,458,843 | -2.05% |
| 2025-04-17 | 16.90 | 17.29 | 16.90 | 17.05 | 16.97 | qfq | 13,356,180 | 228,199,878 | -4.16% |
| 2025-04-16 | 16.58 | 18.45 | 15.81 | 17.79 | 17.71 | qfq | 17,391,374 | 298,949,381 | 8.01% |
| 2025-04-15 | 16.76 | 16.80 | 16.37 | 16.47 | 16.40 | qfq | 4,199,610 | 69,286,027 | -0.78% |
| 2025-04-14 | 16.58 | 17.08 | 16.50 | 16.60 | 16.52 | qfq | 5,639,490 | 94,483,486 | 2.09% |
| 2025-04-11 | 16.00 | 16.45 | 15.98 | 16.26 | 16.19 | qfq | 5,046,847 | 81,988,117 | 0.49% |
| 2025-04-10 | 16.02 | 16.70 | 15.82 | 16.18 | 16.11 | qfq | 8,476,600 | 138,118,125 | 4.39% |
| 2025-04-09 | 14.59 | 15.65 | 13.33 | 15.50 | 15.43 | qfq | 8,584,270 | 125,685,199 | 5.30% |
| 2025-04-08 | 14.48 | 15.39 | 14.37 | 14.72 | 14.65 | qfq | 6,979,020 | 103,332,291 | 3.44% |
| 2025-04-07 | 16.00 | 16.48 | 14.23 | 14.23 | 14.17 | qfq | 8,479,320 | 128,203,039 | -20.01% |
| 2025-04-03 | 18.01 | 18.17 | 17.62 | 17.79 | 17.71 | qfq | 3,546,610 | 63,421,643 | -0.28% |
| 2025-04-02 | 17.75 | 18.09 | 17.66 | 17.84 | 17.76 | qfq | 2,912,450 | 52,236,433 | 0.17% |
| 2025-04-01 | 17.72 | 18.10 | 17.72 | 17.81 | 17.73 | qfq | 3,084,775 | 55,183,752 | 0.62% |
| 2025-03-31 | 17.70 | 17.77 | 17.09 | 17.70 | 17.62 | qfq | 5,077,665 | 88,493,820 | -0.90% |
| 2025-03-28 | 18.18 | 18.29 | 17.81 | 17.86 | 17.78 | qfq | 3,322,870 | 59,831,450 | -1.71% |
| 2025-03-27 | 18.07 | 18.33 | 17.85 | 18.17 | 18.09 | qfq | 4,236,925 | 76,791,755 | -0.16% |
| 2025-03-26 | 18.16 | 18.45 | 18.08 | 18.20 | 18.12 | qfq | 3,845,789 | 70,321,932 | 0.11% |
| 2025-03-25 | 18.26 | 18.35 | 17.90 | 18.18 | 18.10 | qfq | 4,673,570 | 84,900,717 | -0.66% |
| 2025-03-24 | 19.11 | 19.21 | 17.73 | 18.30 | 18.22 | qfq | 8,822,090 | 161,715,090 | -4.29% |
| 2025-03-21 | 19.45 | 19.63 | 19.01 | 19.12 | 19.03 | qfq | 6,242,214 | 120,449,531 | -2.60% |
| 2025-03-20 | 20.01 | 20.06 | 19.59 | 19.63 | 19.54 | qfq | 6,609,410 | 131,034,585 | -2.09% |
| 2025-03-19 | 20.32 | 20.47 | 19.80 | 20.05 | 19.96 | qfq | 8,815,165 | 176,766,058 | -2.58% |
| 2025-03-18 | 20.57 | 20.80 | 20.30 | 20.58 | 20.49 | qfq | 8,570,440 | 175,908,818 | -0.34% |
| 2025-03-17 | 21.36 | 21.37 | 20.60 | 20.65 | 20.56 | qfq | 11,154,890 | 233,108,215 | -1.85% |
| 2025-03-14 | 21.00 | 21.49 | 20.55 | 21.04 | 20.94 | qfq | 12,408,690 | 260,632,024 | 0.19% |
| 2025-03-13 | 21.36 | 21.69 | 20.66 | 21.00 | 20.90 | qfq | 16,651,454 | 351,371,251 | -1.41% |
| 2025-03-12 | 20.38 | 22.51 | 20.14 | 21.30 | 21.20 | qfq | 22,756,873 | 483,730,122 | 6.39% |
| 2025-03-11 | 19.66 | 20.09 | 19.66 | 20.02 | 19.93 | qfq | 8,233,838 | 163,684,214 | -1.18% |
| 2025-03-10 | 20.50 | 20.59 | 19.97 | 20.26 | 20.17 | qfq | 9,593,380 | 194,147,512 | -1.60% |
| 2025-03-07 | 21.21 | 21.60 | 20.32 | 20.59 | 20.50 | qfq | 15,971,732 | 333,672,703 | -3.38% |
| 2025-03-06 | 21.37 | 21.79 | 21.04 | 21.31 | 21.21 | qfq | 21,427,834 | 458,818,637 | -1.25% |
| 2025-03-05 | 20.13 | 21.82 | 19.70 | 21.58 | 21.48 | qfq | 24,669,419 | 514,233,426 | 6.31% |
| 2025-03-04 | 19.30 | 20.42 | 19.23 | 20.30 | 20.21 | qfq | 14,314,820 | 287,724,415 | 3.73% |
| 2025-03-03 | 19.10 | 20.43 | 18.72 | 19.57 | 19.48 | qfq | 14,425,639 | 284,332,418 | 3.54% |
| 2025-02-28 | 20.60 | 20.60 | 18.72 | 18.90 | 18.81 | qfq | 16,004,244 | 313,310,096 | -9.31% |
| 2025-02-27 | 20.18 | 21.03 | 20.01 | 20.84 | 20.75 | qfq | 19,846,525 | 408,663,454 | 1.21% |
| 2025-02-26 | 19.18 | 20.68 | 19.06 | 20.59 | 20.50 | qfq | 21,040,772 | 420,443,815 | 7.35% |
| 2025-02-25 | 19.01 | 19.54 | 18.80 | 19.18 | 19.09 | qfq | 7,974,420 | 153,413,937 | -1.03% |
| 2025-02-24 | 19.32 | 19.77 | 19.01 | 19.38 | 19.29 | qfq | 10,106,460 | 195,943,356 | -0.36% |
| 2025-02-21 | 19.20 | 19.55 | 18.85 | 19.45 | 19.36 | qfq | 11,675,400 | 224,882,594 | 1.04% |
| 2025-02-20 | 19.27 | 19.43 | 18.89 | 19.25 | 19.16 | qfq | 8,101,385 | 155,230,851 | 0.63% |
| 2025-02-19 | 18.25 | 19.19 | 18.12 | 19.13 | 19.04 | qfq | 9,769,619 | 184,003,036 | 5.11% |
| 2025-02-18 | 19.33 | 19.35 | 18.19 | 18.20 | 18.12 | qfq | 8,847,829 | 165,655,592 | -5.55% |
| 2025-02-17 | 19.00 | 19.52 | 18.99 | 19.27 | 19.18 | qfq | 10,213,774 | 196,998,802 | 2.12% |
| 2025-02-14 | 18.72 | 19.03 | 18.46 | 18.87 | 18.78 | qfq | 6,944,455 | 130,604,197 | 0.80% |
| 2025-02-13 | 19.11 | 19.11 | 18.65 | 18.72 | 18.64 | qfq | 6,635,490 | 124,889,052 | -2.09% |
| 2025-02-12 | 19.11 | 19.24 | 18.86 | 19.12 | 19.03 | qfq | 8,339,410 | 158,804,755 | 0.37% |
| 2025-02-11 | 19.18 | 19.43 | 18.77 | 19.05 | 18.96 | qfq | 9,124,870 | 173,816,204 | -0.42% |
| 2025-02-10 | 18.83 | 19.15 | 18.66 | 19.13 | 19.04 | qfq | 9,934,840 | 188,531,951 | 1.59% |
| 2025-02-07 | 18.96 | 19.26 | 18.56 | 18.83 | 18.74 | qfq | 12,858,128 | 243,397,032 | -0.42% |
| 2025-02-06 | 18.70 | 19.07 | 18.34 | 18.91 | 18.82 | qfq | 10,955,180 | 205,277,500 | 0.75% |
| 2025-02-05 | 18.30 | 18.78 | 18.06 | 18.77 | 18.68 | qfq | 10,472,030 | 193,660,674 | 4.28% |
| 2025-01-27 | 18.51 | 18.60 | 17.96 | 18.00 | 17.92 | qfq | 8,165,980 | 148,963,630 | 0.00% |
| 2025-01-24 | 17.58 | 18.01 | 17.50 | 18.00 | 17.92 | qfq | 7,390,710 | 131,967,721 | 2.97% |
| 2025-01-23 | 18.02 | 18.31 | 17.45 | 17.48 | 17.40 | qfq | 6,624,610 | 118,748,778 | -1.80% |
| 2025-01-22 | 17.80 | 17.95 | 17.53 | 17.80 | 17.72 | qfq | 5,219,140 | 92,488,021 | -0.78% |
| 2025-01-21 | 18.04 | 18.10 | 17.52 | 17.94 | 17.86 | qfq | 6,491,010 | 115,286,020 | -0.39% |
| 2025-01-20 | 18.50 | 18.53 | 17.82 | 18.01 | 17.93 | qfq | 9,248,185 | 167,107,780 | -0.50% |
| 2025-01-17 | 17.91 | 18.25 | 17.77 | 18.10 | 18.02 | qfq | 11,785,880 | 211,985,203 | -0.28% |
| 2025-01-16 | 16.94 | 18.34 | 16.82 | 18.15 | 18.07 | qfq | 21,048,830 | 377,065,321 | 8.04% |
| 2025-01-15 | 16.73 | 16.97 | 16.41 | 16.80 | 16.72 | qfq | 8,962,390 | 149,919,967 | 1.02% |
| 2025-01-14 | 15.93 | 16.63 | 15.75 | 16.63 | 16.55 | qfq | 9,978,465 | 162,996,731 | 6.19% |
| 2025-01-13 | 15.34 | 15.80 | 15.01 | 15.66 | 15.59 | qfq | 6,195,595 | 96,007,009 | 0.00% |
| 2025-01-10 | 16.28 | 16.55 | 15.58 | 15.66 | 15.59 | qfq | 7,090,865 | 113,992,833 | -3.87% |
| 2025-01-09 | 16.21 | 16.52 | 16.15 | 16.29 | 16.22 | qfq | 8,442,595 | 137,975,702 | -1.69% |
| 2025-01-08 | 16.29 | 16.66 | 15.83 | 16.57 | 16.49 | qfq | 17,239,060 | 280,750,898 | -2.82% |
| 2025-01-07 | 16.09 | 18.11 | 16.09 | 17.05 | 16.97 | qfq | 22,250,145 | 383,385,425 | 12.99% |
| 2025-01-06 | 15.25 | 15.39 | 14.50 | 15.09 | 15.02 | qfq | 6,031,900 | 90,951,620 | -0.98% |
| 2025-01-03 | 16.66 | 17.00 | 15.18 | 15.24 | 15.17 | qfq | 7,949,800 | 125,352,675 | -7.64% |
| 2025-01-02 | 16.90 | 17.06 | 16.18 | 16.50 | 16.43 | qfq | 6,290,450 | 104,706,678 | -1.90% |
| 2024-12-31 | 18.00 | 18.00 | 16.82 | 16.82 | 16.74 | qfq | 7,011,600 | 121,056,849 | -5.03% |
| 2024-12-30 | 17.50 | 17.85 | 17.17 | 17.71 | 17.63 | qfq | 5,971,900 | 105,265,124 | -0.11% |
| 2024-12-27 | 17.70 | 18.15 | 17.52 | 17.73 | 17.65 | qfq | 5,931,120 | 105,951,003 | 0.68% |
| 2024-12-26 | 17.45 | 17.85 | 17.45 | 17.61 | 17.53 | qfq | 5,423,070 | 96,029,256 | 0.92% |
| 2024-12-25 | 18.14 | 18.20 | 17.31 | 17.45 | 17.37 | qfq | 7,181,930 | 126,306,685 | -4.75% |
| 2024-12-24 | 17.94 | 18.36 | 17.33 | 18.32 | 18.24 | qfq | 8,666,295 | 154,194,882 | 2.18% |
| 2024-12-23 | 19.18 | 19.26 | 17.88 | 17.93 | 17.85 | qfq | 10,751,825 | 197,657,404 | -6.86% |
| 2024-12-20 | 18.88 | 19.47 | 18.72 | 19.25 | 19.16 | qfq | 10,934,650 | 209,599,124 | 2.12% |
| 2024-12-19 | 18.30 | 19.25 | 18.23 | 18.85 | 18.76 | qfq | 11,258,570 | 211,509,641 | 0.11% |
| 2024-12-18 | 18.70 | 19.30 | 18.36 | 18.83 | 18.74 | qfq | 13,588,440 | 255,979,524 | 2.90% |
| 2024-12-17 | 19.08 | 19.37 | 18.20 | 18.30 | 18.22 | qfq | 13,297,989 | 247,363,211 | -4.98% |
| 2024-12-16 | 20.03 | 20.35 | 19.12 | 19.26 | 19.17 | qfq | 17,164,374 | 338,018,087 | -6.37% |
| 2024-12-13 | 20.35 | 20.96 | 20.21 | 20.57 | 20.48 | qfq | 24,837,588 | 510,781,970 | -4.59% |
| 2024-12-12 | 19.91 | 23.61 | 19.91 | 21.56 | 21.46 | qfq | 36,276,758 | 797,051,264 | 7.42% |
| 2024-12-11 | 20.99 | 22.35 | 20.02 | 20.07 | 19.98 | qfq | 25,071,696 | 519,676,749 | 1.47% |
| 2024-12-10 | 20.00 | 20.37 | 19.52 | 19.78 | 19.69 | qfq | 18,910,160 | 378,245,956 | 1.96% |
| 2024-12-09 | 19.50 | 19.69 | 19.13 | 19.40 | 19.31 | qfq | 9,848,441 | 190,964,040 | -0.97% |
| 2024-12-06 | 19.38 | 19.73 | 19.01 | 19.59 | 19.50 | qfq | 14,466,805 | 280,658,171 | 1.08% |
| 2024-12-05 | 18.90 | 19.58 | 18.85 | 19.38 | 19.29 | qfq | 10,789,950 | 208,032,340 | 2.54% |
| 2024-12-04 | 19.29 | 19.54 | 18.76 | 18.90 | 18.81 | qfq | 12,679,210 | 242,764,776 | -3.32% |
| 2024-12-03 | 19.63 | 19.88 | 19.35 | 19.55 | 19.46 | qfq | 15,757,277 | 308,724,470 | -0.15% |
| 2024-12-02 | 19.47 | 19.72 | 19.01 | 19.58 | 19.49 | qfq | 20,428,954 | 395,850,619 | 1.50% |
| 2024-11-29 | 18.75 | 19.56 | 18.57 | 19.29 | 19.20 | qfq | 23,016,769 | 440,674,877 | 5.07% |
| 2024-11-28 | 19.00 | 19.50 | 18.31 | 18.36 | 18.28 | qfq | 16,015,436 | 304,395,873 | -1.71% |
| 2024-11-27 | 18.01 | 18.68 | 17.30 | 18.68 | 18.60 | qfq | 15,571,579 | 277,661,055 | -0.16% |
| 2024-11-26 | 19.48 | 20.40 | 18.71 | 18.71 | 18.63 | qfq | 23,662,939 | 457,473,954 | 1.14% |
| 2024-11-25 | 17.94 | 18.55 | 17.32 | 18.50 | 18.42 | qfq | 13,122,796 | 236,322,878 | 3.06% |
| 2024-11-22 | 18.80 | 19.59 | 17.87 | 17.95 | 17.87 | qfq | 18,913,975 | 355,504,244 | -6.17% |
| 2024-11-21 | 18.62 | 19.45 | 18.16 | 19.13 | 19.04 | qfq | 20,458,230 | 384,587,360 | 3.02% |
| 2024-11-20 | 18.26 | 18.87 | 18.09 | 18.57 | 18.49 | qfq | 14,541,554 | 269,530,835 | 1.09% |
| 2024-11-19 | 17.88 | 18.37 | 17.37 | 18.37 | 18.29 | qfq | 12,664,438 | 225,709,058 | 4.32% |
| 2024-11-18 | 18.80 | 19.20 | 17.20 | 17.61 | 17.53 | qfq | 17,557,846 | 312,867,037 | -6.87% |
| 2024-11-15 | 19.83 | 20.53 | 18.87 | 18.91 | 18.82 | qfq | 25,855,149 | 511,364,691 | -5.07% |
| 2024-11-14 | 21.02 | 21.25 | 19.80 | 19.92 | 19.83 | qfq | 25,853,945 | 527,411,526 | -6.52% |
| 2024-11-13 | 22.83 | 22.83 | 20.89 | 21.31 | 21.21 | qfq | 42,630,383 | 920,805,391 | -7.55% |
| 2024-11-12 | 19.70 | 23.05 | 19.50 | 23.05 | 22.95 | qfq | 21,083,280 | 471,213,011 | 19.99% |
| 2024-11-11 | 18.10 | 19.21 | 17.97 | 19.21 | 19.12 | qfq | 17,979,520 | 336,799,913 | 6.13% |
| 2024-11-08 | 18.67 | 18.88 | 17.97 | 18.10 | 18.02 | qfq | 16,879,190 | 308,515,100 | -2.64% |
| 2024-11-07 | 17.62 | 18.77 | 17.27 | 18.59 | 18.51 | qfq | 23,042,540 | 423,381,543 | 5.45% |
| 2024-11-06 | 17.23 | 18.35 | 17.23 | 17.63 | 17.55 | qfq | 18,886,215 | 336,239,564 | 3.52% |
| 2024-11-05 | 16.17 | 17.06 | 16.02 | 17.03 | 16.95 | qfq | 11,600,676 | 194,836,702 | 5.12% |
| 2024-11-04 | 16.00 | 16.35 | 15.60 | 16.20 | 16.13 | qfq | 9,429,985 | 151,555,439 | 3.58% |
| 2024-11-01 | 17.46 | 17.55 | 15.57 | 15.64 | 15.57 | qfq | 19,427,222 | 316,291,584 | -11.44% |
| 2024-10-31 | 16.85 | 18.18 | 16.61 | 17.66 | 17.58 | qfq | 20,336,040 | 357,271,489 | 5.12% |
| 2024-10-30 | 16.70 | 16.88 | 16.34 | 16.80 | 16.72 | qfq | 10,365,939 | 172,248,294 | -0.65% |
| 2024-10-29 | 17.49 | 17.65 | 16.88 | 16.91 | 16.83 | qfq | 14,635,703 | 251,110,476 | -3.76% |
| 2024-10-28 | 16.51 | 17.60 | 16.51 | 17.57 | 17.49 | qfq | 16,732,393 | 288,819,686 | 6.55% |
| 2024-10-25 | 16.78 | 16.99 | 16.42 | 16.49 | 16.42 | qfq | 10,154,663 | 168,601,578 | 1.17% |
| 2024-10-24 | 16.14 | 16.46 | 15.98 | 16.30 | 16.23 | qfq | 6,712,244 | 108,608,544 | 0.06% |
| 2024-10-23 | 16.61 | 16.91 | 16.23 | 16.29 | 16.22 | qfq | 9,555,139 | 158,455,288 | -1.93% |
| 2024-10-22 | 17.36 | 17.36 | 16.28 | 16.61 | 16.53 | qfq | 13,268,000 | 222,031,836 | -4.81% |
| 2024-10-21 | 16.98 | 17.70 | 16.90 | 17.45 | 17.37 | qfq | 15,455,176 | 267,808,601 | 3.25% |
| 2024-10-18 | 16.32 | 17.37 | 16.23 | 16.90 | 16.82 | qfq | 13,169,961 | 221,681,418 | 2.42% |
| 2024-10-17 | 16.60 | 16.89 | 16.45 | 16.50 | 16.43 | qfq | 10,541,090 | 175,701,521 | 1.23% |
| 2024-10-16 | 15.99 | 16.65 | 15.90 | 16.30 | 16.23 | qfq | 9,368,876 | 152,758,366 | -0.37% |
| 2024-10-15 | 16.50 | 17.26 | 16.10 | 16.36 | 16.29 | qfq | 14,613,216 | 245,651,602 | -1.80% |
| 2024-10-14 | 16.01 | 16.69 | 15.42 | 16.66 | 16.58 | qfq | 13,816,782 | 222,744,284 | 5.24% |
| 2024-10-11 | 16.60 | 16.98 | 15.47 | 15.83 | 15.76 | qfq | 13,134,510 | 212,142,392 | -5.72% |
| 2024-10-10 | 17.65 | 17.99 | 16.60 | 16.79 | 16.71 | qfq | 15,733,041 | 269,459,366 | -1.58% |
| 2024-10-09 | 18.70 | 19.29 | 17.00 | 17.06 | 16.98 | qfq | 26,973,258 | 488,375,537 | -13.84% |
| 2024-10-08 | 19.80 | 19.80 | 18.19 | 19.80 | 19.71 | qfq | 33,233,014 | 640,468,534 | 20.00% |
| 2024-09-30 | 14.70 | 16.60 | 14.16 | 16.50 | 16.43 | qfq | 29,653,784 | 452,786,404 | 18.45% |
| 2024-09-27 | 13.10 | 14.43 | 12.90 | 13.93 | 13.87 | qfq | 22,289,075 | 303,317,180 | 8.07% |
| 2024-09-26 | 12.78 | 12.95 | 12.56 | 12.89 | 12.83 | qfq | 14,427,505 | 184,512,409 | 0.39% |
| 2024-09-25 | 12.66 | 13.19 | 12.63 | 12.84 | 12.78 | qfq | 19,589,820 | 252,366,768 | 0.47% |
| 2024-09-24 | 12.20 | 12.81 | 11.96 | 12.78 | 12.72 | qfq | 15,459,150 | 192,452,508 | 4.41% |
| 2024-09-23 | 12.08 | 12.29 | 11.86 | 12.24 | 12.18 | qfq | 8,877,120 | 107,705,532 | 1.58% |
| 2024-09-20 | 11.86 | 12.18 | 11.80 | 12.05 | 12.00 | qfq | 10,199,630 | 122,610,617 | 1.52% |
| 2024-09-19 | 11.40 | 11.95 | 11.25 | 11.87 | 11.82 | qfq | 10,545,630 | 123,334,902 | 5.04% |
| 2024-09-18 | 11.26 | 11.40 | 10.91 | 11.30 | 11.25 | qfq | 6,774,210 | 75,495,729 | -0.18% |
| 2024-09-13 | 11.69 | 11.77 | 11.27 | 11.32 | 11.27 | qfq | 9,007,360 | 103,032,478 | -3.58% |
| 2024-09-12 | 11.80 | 12.02 | 11.68 | 11.74 | 11.69 | qfq | 8,896,230 | 105,348,574 | -0.84% |
| 2024-09-11 | 11.90 | 12.07 | 11.68 | 11.84 | 11.79 | qfq | 8,801,390 | 103,987,533 | -1.50% |
| 2024-09-10 | 12.20 | 12.35 | 11.68 | 12.02 | 11.97 | qfq | 10,924,887 | 129,406,894 | -0.41% |
| 2024-09-09 | 12.48 | 12.53 | 11.84 | 12.07 | 12.02 | qfq | 16,961,888 | 206,163,447 | -4.51% |
| 2024-09-06 | 12.12 | 13.66 | 12.12 | 12.64 | 12.58 | qfq | 27,956,935 | 359,481,773 | 1.28% |
| 2024-09-05 | 11.56 | 13.03 | 11.56 | 12.48 | 12.42 | qfq | 23,401,175 | 289,693,316 | 9.86% |
| 2024-09-04 | 11.45 | 11.55 | 11.30 | 11.36 | 11.31 | qfq | 4,417,562 | 50,359,837 | -1.65% |
| 2024-09-03 | 11.45 | 11.62 | 11.25 | 11.55 | 11.50 | qfq | 6,129,950 | 70,225,426 | 1.23% |
| 2024-09-02 | 11.50 | 11.64 | 11.35 | 11.41 | 11.36 | qfq | 5,678,355 | 65,244,121 | -1.30% |
| 2024-08-30 | 11.19 | 11.73 | 11.15 | 11.56 | 11.51 | qfq | 7,494,240 | 86,708,804 | 3.03% |
| 2024-08-29 | 11.05 | 11.25 | 10.88 | 11.22 | 11.17 | qfq | 4,625,730 | 51,356,382 | 1.54% |
| 2024-08-28 | 10.91 | 11.19 | 10.83 | 11.05 | 11.00 | qfq | 4,570,900 | 50,366,387 | -0.99% |
| 2024-08-27 | 11.28 | 11.49 | 11.05 | 11.16 | 11.11 | qfq | 6,274,630 | 70,326,427 | -2.02% |
| 2024-08-26 | 11.06 | 11.57 | 11.01 | 11.39 | 11.34 | qfq | 10,565,620 | 119,891,246 | 5.56% |
| 2024-08-23 | 10.60 | 10.99 | 10.48 | 10.79 | 10.74 | qfq | 4,850,910 | 52,263,778 | 0.94% |
| 2024-08-22 | 11.12 | 11.22 | 10.63 | 10.69 | 10.64 | qfq | 4,786,375 | 51,934,638 | -3.35% |
| 2024-08-21 | 11.00 | 11.31 | 10.91 | 11.06 | 11.01 | qfq | 4,236,950 | 47,053,054 | -0.45% |
| 2024-08-20 | 11.23 | 11.38 | 11.01 | 11.11 | 11.06 | qfq | 5,880,106 | 65,577,301 | -2.80% |
| 2024-08-19 | 11.48 | 11.68 | 11.21 | 11.43 | 11.38 | qfq | 7,196,700 | 82,871,722 | 0.79% |
| 2024-08-16 | 11.44 | 11.70 | 11.28 | 11.34 | 11.29 | qfq | 6,555,000 | 75,455,748 | -0.61% |
| 2024-08-15 | 11.09 | 11.54 | 10.91 | 11.41 | 11.36 | qfq | 7,052,720 | 79,687,609 | 2.42% |
| 2024-08-14 | 11.10 | 11.31 | 11.04 | 11.14 | 11.09 | qfq | 5,485,910 | 61,447,078 | 0.91% |
| 2024-08-13 | 10.77 | 11.05 | 10.66 | 11.04 | 10.99 | qfq | 4,163,780 | 45,266,906 | 1.94% |
| 2024-08-12 | 11.00 | 11.05 | 10.60 | 10.83 | 10.78 | qfq | 5,988,646 | 64,698,347 | -2.34% |
| 2024-08-09 | 11.00 | 11.40 | 10.99 | 11.09 | 11.04 | qfq | 6,784,796 | 75,493,313 | 0.82% |
| 2024-08-08 | 11.38 | 11.40 | 10.88 | 11.00 | 10.95 | qfq | 8,120,230 | 89,614,137 | -3.68% |
| 2024-08-07 | 11.40 | 11.65 | 11.36 | 11.42 | 11.37 | qfq | 6,054,380 | 69,658,459 | -0.44% |
| 2024-08-06 | 11.64 | 11.87 | 11.25 | 11.47 | 11.42 | qfq | 6,961,840 | 79,615,309 | 0.09% |
| 2024-08-05 | 12.13 | 12.45 | 11.44 | 11.46 | 11.41 | qfq | 12,197,880 | 144,752,671 | -7.73% |
| 2024-08-02 | 12.90 | 13.05 | 12.36 | 12.42 | 12.36 | qfq | 13,824,754 | 175,237,585 | -5.77% |
| 2024-08-01 | 12.94 | 13.50 | 12.85 | 13.18 | 13.12 | qfq | 16,933,447 | 222,251,231 | 1.31% |
| 2024-07-31 | 12.55 | 13.24 | 12.30 | 13.01 | 12.95 | qfq | 16,571,404 | 213,322,316 | 4.00% |
| 2024-07-30 | 12.47 | 12.83 | 12.37 | 12.51 | 12.45 | qfq | 13,862,770 | 174,358,420 | -1.57% |
| 2024-07-29 | 12.12 | 12.76 | 12.12 | 12.71 | 12.65 | qfq | 17,137,650 | 214,077,244 | 6.63% |
| 2024-07-26 | 11.77 | 12.29 | 11.72 | 11.92 | 11.87 | qfq | 12,196,550 | 145,362,145 | -1.41% |
| 2024-07-25 | 12.27 | 12.83 | 12.03 | 12.09 | 12.04 | qfq | 13,135,371 | 162,959,504 | 0.33% |
| 2024-07-24 | 13.06 | 13.24 | 11.98 | 12.05 | 12.00 | qfq | 18,838,471 | 237,486,147 | -10.87% |
| 2024-07-23 | 13.26 | 13.89 | 12.95 | 13.52 | 13.46 | qfq | 18,850,655 | 254,442,156 | 1.12% |
| 2024-07-22 | 13.73 | 14.37 | 13.23 | 13.37 | 13.31 | qfq | 19,131,431 | 264,128,695 | -2.27% |
| 2024-07-19 | 13.60 | 14.50 | 13.27 | 13.68 | 13.62 | qfq | 22,915,831 | 316,969,186 | -2.01% |
| 2024-07-18 | 13.11 | 13.99 | 12.40 | 13.96 | 13.90 | qfq | 22,332,708 | 296,717,232 | 3.10% |
| 2024-07-17 | 13.90 | 14.32 | 13.27 | 13.54 | 13.48 | qfq | 25,334,219 | 348,966,657 | -5.78% |
| 2024-07-16 | 14.20 | 15.79 | 14.08 | 14.37 | 14.30 | qfq | 39,158,169 | 581,563,303 | -2.84% |
| 2024-07-15 | 13.38 | 15.62 | 13.04 | 14.79 | 14.72 | qfq | 38,445,932 | 542,501,490 | 8.83% |
| 2024-07-12 | 12.89 | 14.25 | 12.76 | 13.59 | 13.53 | qfq | 32,397,720 | 436,665,790 | 4.38% |
| 2024-07-11 | 12.82 | 13.13 | 12.50 | 13.02 | 12.96 | qfq | 26,406,705 | 339,772,629 | 1.56% |
| 2024-07-10 | 12.36 | 13.71 | 12.31 | 12.82 | 12.76 | qfq | 32,015,034 | 419,897,962 | 2.89% |
| 2024-07-09 | 11.95 | 12.90 | 11.94 | 12.46 | 12.40 | qfq | 27,562,572 | 341,218,279 | 3.15% |
| 2024-07-08 | 12.88 | 13.15 | 11.89 | 12.08 | 12.03 | qfq | 35,163,192 | 437,289,489 | -12.97% |
| 2024-07-05 | 13.98 | 14.99 | 13.52 | 13.88 | 13.82 | qfq | 50,598,091 | 722,791,263 | 1.17% |
| 2024-07-04 | 11.31 | 13.72 | 11.31 | 13.72 | 13.66 | qfq | 35,462,495 | 474,182,318 | 20.03% |
| 2024-07-03 | 12.09 | 12.19 | 11.36 | 11.43 | 11.38 | qfq | 18,142,223 | 212,317,979 | -8.41% |
| 2024-07-02 | 11.77 | 13.78 | 11.70 | 12.48 | 12.42 | qfq | 28,520,437 | 360,030,654 | 6.39% |
| 2024-07-01 | 11.30 | 11.73 | 11.11 | 11.73 | 11.68 | qfq | 14,430,327 | 166,183,402 | 1.82% |
| 2024-06-28 | 12.16 | 12.69 | 11.47 | 11.52 | 11.47 | qfq | 20,421,661 | 243,979,832 | -5.65% |
| 2024-06-27 | 12.35 | 12.86 | 12.11 | 12.21 | 12.15 | qfq | 17,664,110 | 218,747,795 | -4.76% |
| 2024-06-26 | 12.09 | 13.06 | 11.76 | 12.82 | 12.76 | qfq | 26,075,501 | 324,573,541 | -1.08% |
| 2024-06-25 | 12.61 | 13.45 | 11.95 | 12.96 | 12.90 | qfq | 29,426,772 | 370,316,256 | -0.54% |
| 2024-06-24 | 11.54 | 14.40 | 11.54 | 13.03 | 12.97 | qfq | 35,432,525 | 454,937,252 | 4.74% |
| 2024-06-21 | 11.20 | 13.08 | 10.92 | 12.44 | 12.38 | qfq | 33,329,015 | 403,070,686 | 10.87% |
| 2024-06-20 | 11.89 | 11.89 | 11.09 | 11.22 | 11.17 | qfq | 26,829,990 | 305,583,601 | -5.63% |
| 2024-06-19 | 10.04 | 11.89 | 10.04 | 11.89 | 11.84 | qfq | 17,176,295 | 197,519,501 | 19.98% |
| 2024-06-18 | 9.40 | 9.96 | 9.20 | 9.91 | 9.87 | qfq | 6,418,194 | 62,746,171 | 5.88% |
| 2024-06-17 | 9.53 | 9.58 | 9.30 | 9.36 | 9.32 | qfq | 3,074,430 | 28,989,471 | -1.78% |
| 2024-06-14 | 9.52 | 9.64 | 9.29 | 9.53 | 9.49 | qfq | 3,906,160 | 37,057,786 | 0.00% |
| 2024-06-13 | 9.51 | 9.76 | 9.37 | 9.53 | 9.49 | qfq | 5,042,873 | 48,344,330 | 0.21% |
| 2024-06-12 | 9.32 | 9.55 | 9.28 | 9.51 | 9.47 | qfq | 3,774,435 | 35,764,262 | 2.70% |
| 2024-06-11 | 9.05 | 9.34 | 8.80 | 9.26 | 9.22 | qfq | 4,499,490 | 41,122,314 | 0.87% |
| 2024-06-07 | 8.98 | 9.31 | 8.88 | 9.18 | 9.14 | qfq | 4,982,830 | 45,475,919 | 5.03% |
| 2024-06-06 | 9.52 | 9.59 | 8.57 | 8.74 | 8.70 | qfq | 5,846,590 | 52,064,243 | -7.22% |
| 2024-06-05 | 9.60 | 9.79 | 9.41 | 9.42 | 9.38 | qfq | 2,707,340 | 25,786,450 | -2.08% |
| 2024-06-04 | 10.05 | 10.07 | 9.40 | 9.62 | 9.58 | qfq | 5,054,579 | 48,382,116 | -4.18% |
| 2024-06-03 | 10.36 | 10.47 | 9.96 | 10.04 | 9.99 | qfq | 3,879,650 | 39,413,305 | -3.65% |
| 2024-05-31 | 10.03 | 10.46 | 9.99 | 10.42 | 10.37 | qfq | 4,112,650 | 42,328,918 | 4.20% |
| 2024-05-30 | 10.00 | 10.10 | 9.84 | 10.00 | 9.95 | qfq | 3,473,960 | 34,706,487 | -1.28% |
| 2024-05-29 | 10.10 | 10.58 | 10.01 | 10.13 | 10.08 | qfq | 4,318,728 | 44,213,668 | 1.00% |
| 2024-05-28 | 10.25 | 10.28 | 10.01 | 10.03 | 9.98 | qfq | 2,513,300 | 25,430,670 | -2.05% |
| 2024-05-27 | 10.20 | 10.30 | 9.91 | 10.24 | 10.19 | qfq | 2,732,990 | 27,467,722 | 0.39% |
| 2024-05-24 | 10.45 | 10.46 | 10.08 | 10.20 | 10.15 | qfq | 4,169,850 | 42,631,718 | -2.39% |
| 2024-05-23 | 10.57 | 10.83 | 10.40 | 10.45 | 10.40 | qfq | 4,294,870 | 45,623,578 | -1.42% |
| 2024-05-22 | 10.56 | 10.65 | 10.39 | 10.60 | 10.55 | qfq | 2,793,155 | 29,471,196 | 0.38% |
| 2024-05-21 | 10.76 | 10.86 | 10.50 | 10.56 | 10.51 | qfq | 3,787,425 | 40,204,492 | -2.31% |
| 2024-05-20 | 11.04 | 11.10 | 10.74 | 10.81 | 10.76 | qfq | 5,527,495 | 60,161,151 | 0.19% |
| 2024-05-17 | 10.51 | 10.80 | 10.45 | 10.79 | 10.74 | qfq | 4,713,430 | 50,421,950 | 2.66% |
| 2024-05-16 | 10.40 | 10.73 | 10.40 | 10.51 | 10.46 | qfq | 4,902,809 | 51,911,599 | 1.15% |
| 2024-05-15 | 10.43 | 10.63 | 10.32 | 10.39 | 10.34 | qfq | 2,796,009 | 29,253,643 | -1.24% |
| 2024-05-14 | 10.57 | 10.71 | 10.44 | 10.52 | 10.47 | qfq | 3,579,660 | 37,724,618 | 0.10% |
| 2024-05-13 | 10.61 | 10.80 | 10.30 | 10.51 | 10.46 | qfq | 5,510,240 | 57,990,843 | -4.37% |
| 2024-05-10 | 11.07 | 11.78 | 10.88 | 10.99 | 10.94 | qfq | 8,140,255 | 90,986,801 | -1.17% |
| 2024-05-09 | 10.95 | 11.44 | 10.80 | 11.12 | 11.07 | qfq | 7,185,054 | 79,961,938 | 2.87% |
| 2024-05-08 | 10.80 | 11.25 | 10.64 | 10.81 | 10.76 | qfq | 6,003,524 | 65,544,868 | -0.09% |
| 2024-05-07 | 10.84 | 10.91 | 10.60 | 10.82 | 10.77 | qfq | 6,031,495 | 64,893,491 | -0.18% |
| 2024-05-06 | 11.20 | 11.39 | 10.73 | 10.84 | 10.79 | qfq | 10,018,940 | 109,332,257 | -3.47% |
| 2024-04-30 | 10.87 | 11.50 | 10.83 | 11.23 | 11.18 | qfq | 12,654,858 | 141,215,025 | 3.89% |
| 2024-04-29 | 10.57 | 10.96 | 10.38 | 10.81 | 10.76 | qfq | 10,653,602 | 114,192,973 | 0.09% |
| 2024-04-26 | 9.84 | 11.30 | 9.71 | 10.80 | 10.75 | qfq | 10,648,210 | 112,096,929 | 9.76% |
| 2024-04-25 | 9.94 | 9.95 | 9.70 | 9.84 | 9.80 | qfq | 3,318,180 | 32,672,608 | -0.81% |
| 2024-04-24 | 9.44 | 9.95 | 9.44 | 9.92 | 9.87 | qfq | 4,474,085 | 43,804,265 | 5.31% |
| 2024-04-23 | 9.15 | 9.59 | 9.13 | 9.42 | 9.38 | qfq | 4,868,305 | 45,788,895 | 3.97% |
| 2024-04-22 | 8.88 | 9.17 | 8.46 | 9.06 | 9.02 | qfq | 5,095,170 | 45,428,550 | 1.91% |
| 2024-04-19 | 9.07 | 9.20 | 8.82 | 8.89 | 8.85 | qfq | 3,447,430 | 30,867,051 | -2.63% |
| 2024-04-18 | 9.30 | 9.34 | 8.87 | 9.13 | 9.09 | qfq | 4,394,300 | 40,176,053 | -0.54% |
| 2024-04-17 | 8.41 | 9.28 | 8.40 | 9.18 | 9.14 | qfq | 7,308,984 | 65,657,545 | 11.68% |
| 2024-04-16 | 9.27 | 9.27 | 8.00 | 8.22 | 8.18 | qfq | 8,740,730 | 73,594,229 | -12.55% |
| 2024-04-15 | 10.69 | 10.80 | 9.20 | 9.40 | 9.36 | qfq | 8,343,410 | 81,049,510 | -11.32% |
| 2024-04-12 | 10.77 | 11.00 | 10.58 | 10.60 | 10.55 | qfq | 2,347,180 | 25,279,057 | -1.12% |
| 2024-04-11 | 10.69 | 10.98 | 10.54 | 10.72 | 10.67 | qfq | 2,465,021 | 26,651,544 | -0.28% |
| 2024-04-10 | 11.08 | 11.08 | 10.60 | 10.75 | 10.70 | qfq | 2,946,700 | 31,823,987 | -3.07% |
| 2024-04-09 | 11.05 | 11.23 | 10.88 | 11.09 | 11.04 | qfq | 2,544,500 | 28,096,382 | 0.64% |
| 2024-04-08 | 11.55 | 11.90 | 10.96 | 11.02 | 10.97 | qfq | 3,617,010 | 40,489,501 | -5.16% |
| 2024-04-03 | 11.96 | 12.07 | 11.50 | 11.62 | 11.57 | qfq | 3,089,310 | 35,998,393 | -3.81% |
| 2024-04-02 | 12.27 | 12.31 | 11.92 | 12.08 | 12.03 | qfq | 2,801,300 | 33,853,885 | -0.98% |
| 2024-04-01 | 11.91 | 12.26 | 11.82 | 12.20 | 12.14 | qfq | 3,817,400 | 46,391,371 | 3.30% |
| 2024-03-29 | 11.71 | 11.84 | 11.49 | 11.81 | 11.76 | qfq | 3,096,240 | 36,198,226 | -0.17% |
| 2024-03-28 | 11.29 | 11.96 | 11.25 | 11.83 | 11.78 | qfq | 4,163,680 | 48,764,235 | 4.14% |
| 2024-03-27 | 11.97 | 12.03 | 11.32 | 11.36 | 11.31 | qfq | 3,414,160 | 39,650,462 | -4.94% |
| 2024-03-26 | 12.22 | 12.36 | 11.69 | 11.95 | 11.90 | qfq | 3,940,720 | 47,328,499 | -2.29% |
| 2024-03-25 | 12.80 | 12.95 | 12.23 | 12.23 | 12.17 | qfq | 3,867,264 | 48,525,697 | -3.70% |
| 2024-03-22 | 12.87 | 12.98 | 12.47 | 12.70 | 12.64 | qfq | 4,264,200 | 54,123,775 | -1.93% |
| 2024-03-21 | 12.79 | 13.05 | 12.64 | 12.95 | 12.89 | qfq | 4,716,500 | 60,738,574 | 1.25% |
| 2024-03-20 | 12.56 | 12.81 | 12.51 | 12.79 | 12.73 | qfq | 3,912,550 | 49,641,700 | 2.08% |
| 2024-03-19 | 12.48 | 12.73 | 12.44 | 12.53 | 12.47 | qfq | 4,400,631 | 55,298,786 | 0.40% |
| 2024-03-18 | 12.14 | 12.48 | 12.12 | 12.48 | 12.42 | qfq | 4,291,150 | 53,091,200 | 2.80% |
| 2024-03-15 | 11.92 | 12.15 | 11.92 | 12.14 | 12.08 | qfq | 3,741,189 | 45,089,628 | 1.00% |
| 2024-03-14 | 12.31 | 12.39 | 11.74 | 12.02 | 11.97 | qfq | 5,483,290 | 66,017,064 | -2.12% |
| 2024-03-13 | 12.19 | 12.55 | 12.08 | 12.28 | 12.22 | qfq | 5,329,390 | 65,475,664 | 0.66% |
| 2024-03-12 | 12.00 | 12.30 | 11.96 | 12.20 | 12.14 | qfq | 5,466,255 | 66,399,437 | 2.69% |
| 2024-03-11 | 11.59 | 11.90 | 11.48 | 11.88 | 11.83 | qfq | 3,872,960 | 45,372,204 | 2.50% |
| 2024-03-08 | 11.47 | 11.64 | 11.35 | 11.59 | 11.54 | qfq | 3,171,660 | 36,525,328 | 1.31% |
| 2024-03-07 | 11.65 | 11.82 | 11.41 | 11.44 | 11.39 | qfq | 3,814,691 | 44,355,285 | -2.31% |
| 2024-03-06 | 11.60 | 11.93 | 11.49 | 11.71 | 11.66 | qfq | 4,687,355 | 54,748,342 | 0.34% |
| 2024-03-05 | 11.67 | 12.04 | 11.40 | 11.67 | 11.62 | qfq | 6,868,180 | 80,433,485 | -0.43% |
| 2024-03-04 | 11.73 | 12.00 | 11.35 | 11.72 | 11.67 | qfq | 5,508,540 | 64,196,208 | -0.59% |
| 2024-03-01 | 11.68 | 12.10 | 11.44 | 11.79 | 11.74 | qfq | 8,286,500 | 97,031,507 | 1.29% |
| 2024-02-29 | 10.88 | 12.00 | 10.88 | 11.64 | 11.59 | qfq | 9,821,680 | 113,262,189 | 6.30% |
| 2024-02-28 | 12.49 | 12.75 | 10.89 | 10.95 | 10.90 | qfq | 10,702,566 | 127,780,559 | -12.75% |
| 2024-02-27 | 11.53 | 12.70 | 11.31 | 12.55 | 12.49 | qfq | 7,688,440 | 93,180,501 | 8.38% |
| 2024-02-26 | 11.66 | 11.90 | 11.32 | 11.58 | 11.53 | qfq | 6,658,610 | 77,108,556 | -0.09% |
| 2024-02-23 | 10.85 | 11.60 | 10.79 | 11.59 | 11.54 | qfq | 6,936,470 | 78,110,744 | 6.92% |
| 2024-02-22 | 10.04 | 10.84 | 10.04 | 10.84 | 10.79 | qfq | 5,858,206 | 61,900,104 | 7.11% |
| 2024-02-21 | 9.69 | 10.53 | 9.64 | 10.12 | 10.07 | qfq | 5,057,389 | 51,520,747 | 2.33% |
| 2024-02-20 | 9.74 | 9.92 | 9.38 | 9.89 | 9.85 | qfq | 4,790,771 | 46,681,316 | 1.96% |
| 2024-02-19 | 9.20 | 9.84 | 9.20 | 9.70 | 9.66 | qfq | 6,427,854 | 61,650,570 | 8.14% |
| 2024-02-08 | 8.08 | 8.99 | 7.73 | 8.97 | 8.93 | qfq | 7,292,105 | 61,687,433 | 12.55% |
| 2024-02-07 | 8.68 | 8.69 | 7.77 | 7.97 | 7.93 | qfq | 7,380,510 | 60,834,216 | -5.79% |
| 2024-02-06 | 8.56 | 8.92 | 7.43 | 8.46 | 8.42 | qfq | 7,082,081 | 57,624,537 | -0.82% |
| 2024-02-05 | 10.22 | 10.22 | 8.41 | 8.53 | 8.49 | qfq | 7,556,400 | 67,187,997 | -16.54% |
| 2024-02-02 | 11.00 | 11.37 | 9.72 | 10.22 | 10.17 | qfq | 5,407,505 | 56,672,516 | -7.09% |
| 2024-02-01 | 11.13 | 11.29 | 10.78 | 11.00 | 10.95 | qfq | 3,739,345 | 41,385,610 | -0.72% |
| 2024-01-31 | 12.42 | 12.42 | 11.08 | 11.08 | 11.03 | qfq | 3,862,330 | 45,161,047 | -10.79% |
| 2024-01-30 | 13.16 | 13.16 | 12.41 | 12.42 | 12.36 | qfq | 1,943,020 | 24,649,269 | -4.75% |
| 2024-01-29 | 13.60 | 13.79 | 13.02 | 13.04 | 12.98 | qfq | 2,103,800 | 27,867,307 | -4.12% |
| 2024-01-26 | 13.59 | 13.90 | 13.50 | 13.60 | 13.54 | qfq | 2,325,620 | 31,882,464 | 0.15% |
| 2024-01-25 | 13.00 | 13.58 | 12.90 | 13.58 | 13.52 | qfq | 2,894,640 | 38,552,848 | 5.68% |
| 2024-01-24 | 12.87 | 12.92 | 12.30 | 12.85 | 12.79 | qfq | 2,699,340 | 34,182,945 | 0.78% |
| 2024-01-23 | 12.74 | 12.95 | 12.56 | 12.75 | 12.69 | qfq | 2,444,930 | 31,083,609 | -0.08% |
| 2024-01-22 | 13.74 | 13.87 | 12.62 | 12.76 | 12.70 | qfq | 2,324,251 | 30,683,650 | -7.54% |
| 2024-01-19 | 13.99 | 14.16 | 13.77 | 13.80 | 13.74 | qfq | 1,528,430 | 21,255,042 | -1.85% |
| 2024-01-18 | 14.01 | 14.25 | 13.66 | 14.06 | 14.00 | qfq | 2,314,290 | 32,154,948 | -0.64% |
| 2024-01-17 | 14.53 | 14.66 | 14.14 | 14.15 | 14.09 | qfq | 1,720,780 | 24,701,183 | -3.02% |
| 2024-01-16 | 14.85 | 14.90 | 14.43 | 14.59 | 14.52 | qfq | 1,945,880 | 28,365,829 | -1.42% |
| 2024-01-15 | 14.93 | 15.15 | 14.76 | 14.80 | 14.73 | qfq | 1,511,980 | 22,429,097 | -1.46% |
| 2024-01-12 | 15.24 | 15.31 | 15.00 | 15.02 | 14.95 | qfq | 1,509,400 | 22,825,014 | -1.77% |
| 2024-01-11 | 14.68 | 15.45 | 14.68 | 15.29 | 15.22 | qfq | 2,728,115 | 41,432,783 | 3.45% |
| 2024-01-10 | 15.06 | 15.06 | 14.56 | 14.78 | 14.71 | qfq | 2,116,200 | 31,319,435 | -1.86% |
| 2024-01-09 | 14.90 | 15.31 | 14.88 | 15.06 | 14.99 | qfq | 2,154,235 | 32,510,769 | 1.69% |
| 2024-01-08 | 15.14 | 15.18 | 14.81 | 14.81 | 14.74 | qfq | 1,642,730 | 24,626,952 | -2.44% |
| 2024-01-05 | 15.44 | 15.55 | 15.12 | 15.18 | 15.11 | qfq | 1,406,490 | 21,560,115 | -1.68% |
| 2024-01-04 | 15.40 | 15.60 | 15.30 | 15.44 | 15.37 | qfq | 1,561,785 | 24,193,840 | -0.06% |
| 2024-01-03 | 15.58 | 15.83 | 15.29 | 15.45 | 15.38 | qfq | 2,740,325 | 42,456,123 | -1.34% |
| 2024-01-02 | 15.70 | 16.10 | 15.58 | 15.66 | 15.59 | qfq | 3,427,950 | 54,172,738 | -0.70% |
| 2023-12-29 | 15.32 | 15.84 | 15.32 | 15.77 | 15.70 | qfq | 2,592,600 | 40,552,489 | 2.40% |
| 2023-12-28 | 15.05 | 15.50 | 14.77 | 15.40 | 15.33 | qfq | 3,289,645 | 50,089,709 | 1.92% |
| 2023-12-27 | 15.27 | 15.34 | 14.98 | 15.11 | 15.04 | qfq | 2,205,507 | 33,339,632 | -0.07% |
| 2023-12-26 | 15.36 | 15.48 | 15.01 | 15.12 | 15.05 | qfq | 4,212,567 | 64,096,033 | -3.32% |
| 2023-12-25 | 16.06 | 16.88 | 15.41 | 15.64 | 15.57 | qfq | 7,674,415 | 120,952,022 | -2.86% |
| 2023-12-22 | 15.70 | 16.45 | 15.24 | 16.10 | 16.03 | qfq | 7,983,280 | 126,969,121 | 2.94% |
| 2023-12-21 | 15.43 | 15.70 | 15.27 | 15.64 | 15.57 | qfq | 2,013,190 | 31,195,494 | 0.51% |
| 2023-12-20 | 16.03 | 16.10 | 15.55 | 15.56 | 15.49 | qfq | 2,613,520 | 41,163,062 | -1.89% |
| 2023-12-19 | 16.07 | 16.08 | 15.70 | 15.86 | 15.79 | qfq | 3,143,820 | 49,920,479 | -0.50% |
| 2023-12-18 | 16.25 | 16.37 | 15.90 | 15.94 | 15.87 | qfq | 1,871,395 | 30,097,206 | -1.79% |
| 2023-12-15 | 16.41 | 16.65 | 16.20 | 16.23 | 16.16 | qfq | 2,164,985 | 35,347,740 | -1.22% |
| 2023-12-14 | 16.58 | 16.87 | 16.41 | 16.43 | 16.36 | qfq | 2,072,550 | 34,454,054 | -0.42% |
| 2023-12-13 | 16.79 | 16.84 | 16.49 | 16.50 | 16.43 | qfq | 1,893,100 | 31,411,108 | -1.79% |
| 2023-12-12 | 16.77 | 16.96 | 16.70 | 16.80 | 16.72 | qfq | 2,084,330 | 35,070,837 | 0.72% |
| 2023-12-11 | 16.43 | 16.73 | 16.20 | 16.68 | 16.60 | qfq | 2,938,130 | 48,305,138 | 0.54% |
| 2023-12-08 | 16.68 | 16.99 | 16.52 | 16.59 | 16.51 | qfq | 2,898,680 | 48,580,140 | -0.18% |
| 2023-12-07 | 16.31 | 16.74 | 16.31 | 16.62 | 16.54 | qfq | 2,185,640 | 36,312,886 | 1.22% |
| 2023-12-06 | 16.47 | 16.68 | 16.31 | 16.42 | 16.35 | qfq | 2,307,950 | 37,984,920 | -0.85% |
| 2023-12-05 | 17.06 | 17.06 | 16.51 | 16.56 | 16.48 | qfq | 2,463,690 | 41,152,578 | -3.10% |
| 2023-12-04 | 16.81 | 17.29 | 16.81 | 17.09 | 17.01 | qfq | 2,030,000 | 34,793,239 | 0.53% |
| 2023-12-01 | 16.68 | 17.08 | 16.52 | 17.00 | 16.92 | qfq | 2,186,990 | 36,873,459 | 2.22% |
| 2023-11-30 | 16.81 | 16.95 | 16.44 | 16.63 | 16.55 | qfq | 2,791,300 | 46,463,139 | -1.48% |
| 2023-11-29 | 17.02 | 17.15 | 16.86 | 16.88 | 16.80 | qfq | 1,835,390 | 31,140,696 | -0.94% |
| 2023-11-28 | 17.00 | 17.27 | 16.81 | 17.04 | 16.96 | qfq | 1,755,690 | 29,913,459 | 0.12% |
| 2023-11-27 | 16.86 | 17.26 | 16.86 | 17.02 | 16.94 | qfq | 2,259,085 | 38,613,840 | 0.35% |
| 2023-11-24 | 17.41 | 17.42 | 16.87 | 16.96 | 16.88 | qfq | 2,979,250 | 50,712,323 | -2.58% |
| 2023-11-23 | 17.16 | 17.45 | 16.88 | 17.41 | 17.33 | qfq | 3,456,420 | 59,633,139 | 1.58% |
| 2023-11-22 | 17.26 | 17.50 | 17.14 | 17.14 | 17.06 | qfq | 2,472,080 | 42,808,743 | -0.64% |
| 2023-11-21 | 17.46 | 17.55 | 17.17 | 17.25 | 17.17 | qfq | 2,893,400 | 50,138,545 | -1.26% |
| 2023-11-20 | 17.35 | 17.53 | 17.30 | 17.47 | 17.39 | qfq | 2,630,930 | 45,904,580 | 0.63% |
| 2023-11-17 | 17.30 | 17.40 | 17.17 | 17.36 | 17.28 | qfq | 3,286,630 | 56,789,539 | 0.75% |
| 2023-11-16 | 17.27 | 17.54 | 17.17 | 17.23 | 17.15 | qfq | 3,909,650 | 67,799,818 | -1.26% |
| 2023-11-15 | 17.51 | 17.81 | 17.40 | 17.45 | 17.37 | qfq | 6,469,275 | 113,610,383 | 0.98% |
| 2023-11-14 | 16.84 | 17.59 | 16.77 | 17.28 | 17.20 | qfq | 5,992,985 | 103,360,729 | 2.61% |
| 2023-11-13 | 16.60 | 16.89 | 16.51 | 16.84 | 16.76 | qfq | 3,216,900 | 53,943,341 | 2.68% |
| 2023-11-10 | 16.55 | 16.70 | 16.40 | 16.40 | 16.33 | qfq | 2,301,510 | 37,943,530 | -1.44% |
| 2023-11-09 | 16.61 | 16.96 | 16.54 | 16.64 | 16.56 | qfq | 3,357,085 | 56,129,772 | -0.36% |
| 2023-11-08 | 16.62 | 16.94 | 16.51 | 16.70 | 16.62 | qfq | 3,816,390 | 63,892,452 | 0.54% |
| 2023-11-07 | 16.35 | 16.63 | 16.24 | 16.61 | 16.53 | qfq | 4,838,365 | 79,959,846 | 1.40% |
| 2023-11-06 | 15.99 | 16.41 | 15.94 | 16.38 | 16.31 | qfq | 4,134,226 | 67,136,139 | 3.02% |
| 2023-11-03 | 15.55 | 15.94 | 15.54 | 15.90 | 15.83 | qfq | 3,304,948 | 52,272,860 | 2.58% |
| 2023-11-02 | 15.63 | 15.87 | 15.48 | 15.50 | 15.43 | qfq | 3,139,885 | 49,201,707 | -0.77% |
| 2023-11-01 | 15.83 | 15.97 | 15.58 | 15.62 | 15.55 | qfq | 3,416,693 | 53,750,136 | -1.33% |
| 2023-10-31 | 16.28 | 16.42 | 15.67 | 15.83 | 15.76 | qfq | 4,850,660 | 77,318,327 | -2.88% |
| 2023-10-30 | 16.10 | 16.36 | 15.75 | 16.30 | 16.23 | qfq | 4,658,696 | 74,899,859 | -1.57% |
| 2023-10-27 | 16.61 | 16.74 | 16.25 | 16.56 | 16.48 | qfq | 3,512,285 | 57,865,199 | -1.08% |
| 2023-10-26 | 16.60 | 16.96 | 16.49 | 16.74 | 16.66 | qfq | 3,200,960 | 53,671,053 | 0.48% |
| 2023-10-25 | 16.27 | 16.92 | 16.15 | 16.66 | 16.58 | qfq | 4,426,940 | 73,893,574 | 3.41% |
| 2023-10-24 | 15.56 | 16.18 | 15.55 | 16.11 | 16.04 | qfq | 2,976,447 | 47,544,754 | 2.09% |
| 2023-10-23 | 16.46 | 16.50 | 15.70 | 15.78 | 15.71 | qfq | 3,893,620 | 62,292,708 | -4.71% |
| 2023-10-20 | 17.30 | 17.48 | 16.46 | 16.56 | 16.48 | qfq | 4,443,900 | 75,127,466 | -4.61% |
| 2023-10-19 | 17.61 | 17.86 | 17.35 | 17.36 | 17.28 | qfq | 4,635,265 | 81,769,078 | -1.59% |
| 2023-10-18 | 17.86 | 17.90 | 17.43 | 17.64 | 17.56 | qfq | 5,772,103 | 101,692,983 | -2.00% |
| 2023-10-17 | 17.15 | 18.00 | 17.14 | 18.00 | 17.92 | qfq | 10,486,984 | 186,169,784 | 5.88% |
| 2023-10-16 | 17.29 | 17.36 | 16.89 | 17.00 | 16.92 | qfq | 2,854,215 | 48,800,440 | -1.68% |
| 2023-10-13 | 17.50 | 17.50 | 17.27 | 17.29 | 17.21 | qfq | 2,701,360 | 46,901,385 | -1.48% |
| 2023-10-12 | 17.73 | 17.76 | 17.45 | 17.55 | 17.47 | qfq | 2,640,123 | 46,346,364 | -0.45% |
| 2023-10-11 | 17.52 | 17.74 | 17.32 | 17.63 | 17.55 | qfq | 3,306,665 | 58,080,362 | 0.34% |
| 2023-10-10 | 17.52 | 17.74 | 17.51 | 17.57 | 17.49 | qfq | 2,981,379 | 52,579,311 | 0.29% |
| 2023-10-09 | 17.43 | 17.61 | 17.30 | 17.52 | 17.44 | qfq | 2,645,635 | 46,226,365 | 0.06% |
| 2023-09-28 | 17.15 | 17.60 | 17.10 | 17.51 | 17.43 | qfq | 3,627,229 | 63,386,657 | 2.70% |
| 2023-09-27 | 17.36 | 17.47 | 17.02 | 17.05 | 16.97 | qfq | 3,972,650 | 68,327,010 | -1.96% |
| 2023-09-26 | 17.49 | 17.69 | 17.37 | 17.39 | 17.31 | qfq | 2,633,340 | 46,121,279 | -0.57% |
| 2023-09-25 | 17.74 | 17.78 | 17.44 | 17.49 | 17.41 | qfq | 2,898,410 | 50,919,345 | -1.41% |
| 2023-09-22 | 17.24 | 17.80 | 17.10 | 17.74 | 17.66 | qfq | 4,477,960 | 78,534,978 | 1.84% |
| 2023-09-21 | 17.95 | 18.17 | 17.42 | 17.42 | 17.34 | qfq | 4,686,700 | 83,191,298 | -3.28% |
| 2023-09-20 | 17.80 | 18.35 | 17.80 | 18.01 | 17.93 | qfq | 4,700,210 | 84,999,297 | 0.56% |
| 2023-09-19 | 17.81 | 17.97 | 17.63 | 17.91 | 17.83 | qfq | 3,494,440 | 62,278,553 | 0.45% |
| 2023-09-18 | 17.69 | 18.04 | 17.65 | 17.83 | 17.75 | qfq | 3,151,330 | 56,442,469 | 0.11% |
| 2023-09-15 | 17.97 | 18.12 | 17.76 | 17.81 | 17.73 | qfq | 2,326,770 | 41,568,671 | -0.17% |
| 2023-09-14 | 17.86 | 18.08 | 17.77 | 17.84 | 17.76 | qfq | 3,160,330 | 56,577,468 | 0.06% |
| 2023-09-13 | 18.10 | 18.11 | 17.68 | 17.83 | 17.75 | qfq | 3,993,360 | 71,189,858 | -1.60% |
| 2023-09-12 | 18.20 | 18.38 | 18.10 | 18.12 | 18.04 | qfq | 3,152,150 | 57,375,460 | -1.04% |
| 2023-09-11 | 18.05 | 18.38 | 17.97 | 18.31 | 18.23 | qfq | 3,476,750 | 63,277,324 | 0.55% |
| 2023-09-08 | 18.38 | 18.60 | 17.75 | 18.21 | 18.13 | qfq | 6,436,920 | 116,502,624 | -1.67% |
| 2023-09-07 | 18.59 | 18.88 | 18.43 | 18.52 | 18.44 | qfq | 5,346,090 | 99,729,840 | -0.48% |
| 2023-09-06 | 18.38 | 18.70 | 18.12 | 18.61 | 18.53 | qfq | 5,684,345 | 105,237,678 | 1.31% |
| 2023-09-05 | 18.99 | 18.99 | 18.35 | 18.37 | 18.29 | qfq | 8,064,817 | 149,716,638 | -3.52% |
| 2023-09-04 | 19.03 | 19.15 | 18.74 | 19.04 | 18.95 | qfq | 5,623,440 | 106,564,183 | 1.01% |
| 2023-09-01 | 19.52 | 19.64 | 18.64 | 18.85 | 18.76 | qfq | 9,514,205 | 181,412,938 | -2.94% |
| 2023-08-31 | 20.00 | 20.18 | 19.42 | 19.42 | 19.33 | qfq | 12,357,660 | 244,180,468 | -4.66% |
| 2023-08-30 | 19.83 | 20.40 | 19.19 | 20.37 | 20.28 | qfq | 19,050,144 | 378,063,651 | 2.05% |
| 2023-08-29 | 18.98 | 20.20 | 18.75 | 19.96 | 19.87 | qfq | 17,533,786 | 345,084,103 | 3.05% |
| 2023-08-28 | 21.68 | 21.68 | 18.96 | 19.37 | 19.28 | qfq | 22,991,120 | 458,999,507 | -3.15% |
| 2023-08-25 | 18.88 | 21.00 | 18.70 | 20.00 | 19.91 | qfq | 24,529,246 | 486,375,047 | 3.68% |
| 2023-08-24 | 19.00 | 19.82 | 18.35 | 19.29 | 19.20 | qfq | 19,294,635 | 369,420,226 | 1.96% |
| 2023-08-23 | 18.06 | 19.63 | 18.01 | 18.92 | 18.83 | qfq | 16,235,940 | 307,833,157 | 3.78% |
| 2023-08-22 | 18.00 | 18.25 | 17.66 | 18.23 | 18.15 | qfq | 4,525,015 | 81,557,960 | 2.65% |
| 2023-08-21 | 17.72 | 18.20 | 17.71 | 17.76 | 17.68 | qfq | 3,099,237 | 55,726,681 | 0.23% |
| 2023-08-18 | 17.99 | 18.29 | 17.70 | 17.72 | 17.64 | qfq | 3,860,910 | 69,427,899 | -2.10% |
| 2023-08-17 | 17.72 | 18.13 | 17.26 | 18.10 | 18.02 | qfq | 4,933,967 | 87,958,318 | 1.57% |
| 2023-08-16 | 17.99 | 18.25 | 17.54 | 17.82 | 17.74 | qfq | 4,274,170 | 76,395,846 | -1.87% |
| 2023-08-15 | 18.38 | 18.45 | 17.71 | 18.16 | 18.08 | qfq | 6,041,426 | 108,891,810 | -1.84% |
| 2023-08-14 | 18.40 | 18.58 | 18.12 | 18.50 | 18.42 | qfq | 5,715,990 | 105,013,665 | -0.27% |
| 2023-08-11 | 19.00 | 19.14 | 18.50 | 18.55 | 18.47 | qfq | 10,401,951 | 194,819,101 | -4.08% |
| 2023-08-10 | 18.50 | 19.60 | 18.08 | 19.34 | 19.25 | qfq | 12,997,696 | 247,178,675 | 4.94% |
| 2023-08-09 | 18.30 | 18.91 | 18.19 | 18.43 | 18.35 | qfq | 5,422,500 | 100,952,060 | 0.60% |
| 2023-08-08 | 18.86 | 18.86 | 18.28 | 18.32 | 18.24 | qfq | 4,507,060 | 83,022,467 | -2.19% |
| 2023-08-07 | 18.55 | 18.84 | 18.32 | 18.73 | 18.64 | qfq | 7,382,340 | 137,762,067 | 1.41% |
| 2023-08-04 | 17.60 | 18.75 | 17.59 | 18.47 | 18.39 | qfq | 10,780,499 | 198,940,360 | 5.00% |
| 2023-08-03 | 17.53 | 17.73 | 17.43 | 17.59 | 17.51 | qfq | 1,593,232 | 27,991,966 | -0.06% |
| 2023-08-02 | 17.55 | 17.68 | 17.43 | 17.60 | 17.52 | qfq | 1,509,960 | 26,495,125 | 0.28% |
| 2023-08-01 | 17.75 | 17.76 | 17.41 | 17.55 | 17.47 | qfq | 1,814,723 | 31,856,111 | -1.13% |
| 2023-07-31 | 17.61 | 18.03 | 17.53 | 17.75 | 17.67 | qfq | 2,800,302 | 49,877,609 | 0.80% |
| 2023-07-28 | 17.34 | 17.87 | 17.14 | 17.61 | 17.53 | qfq | 2,556,160 | 44,697,199 | 1.67% |
| 2023-07-27 | 17.76 | 17.96 | 17.25 | 17.32 | 17.24 | qfq | 3,616,310 | 63,181,067 | -3.13% |
| 2023-07-26 | 18.26 | 18.37 | 17.87 | 17.88 | 17.80 | qfq | 2,508,130 | 45,111,197 | -2.08% |
| 2023-07-25 | 17.91 | 18.30 | 17.91 | 18.26 | 18.18 | qfq | 3,023,390 | 54,946,736 | 2.30% |
| 2023-07-24 | 17.55 | 18.06 | 17.35 | 17.85 | 17.77 | qfq | 2,488,140 | 44,382,287 | 1.71% |
| 2023-07-21 | 17.80 | 17.96 | 17.55 | 17.55 | 17.47 | qfq | 2,168,455 | 38,378,040 | -1.79% |
| 2023-07-20 | 17.93 | 18.20 | 17.83 | 17.87 | 17.79 | qfq | 2,176,180 | 39,125,754 | -0.72% |
| 2023-07-19 | 18.12 | 18.24 | 17.90 | 18.00 | 17.92 | qfq | 2,058,020 | 37,153,756 | -1.10% |
| 2023-07-18 | 18.26 | 18.33 | 17.90 | 18.20 | 18.12 | qfq | 3,595,020 | 65,192,770 | 0.39% |