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
宣亚国际300612.SZ
最近收盘价10.912026-07-17
最近交易日2026-07-17
成交量（股）10,320,094
成交额（元）116,156,468
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 11.30 | 11.75 | 10.82 | 10.91 | 10.91 | qfq | 10,320,094 | 116,156,468 | -3.45% |
| 2026-07-16 | 10.98 | 11.45 | 10.80 | 11.30 | 11.30 | qfq | 7,564,800 | 84,962,872 | 3.01% |
| 2026-07-15 | 10.66 | 11.07 | 10.65 | 10.97 | 10.97 | qfq | 6,488,006 | 70,885,112 | 2.81% |
| 2026-07-14 | 10.61 | 10.75 | 10.33 | 10.67 | 10.67 | qfq | 5,311,176 | 55,860,796 | 0.66% |
| 2026-07-13 | 11.15 | 11.36 | 10.58 | 10.60 | 10.60 | qfq | 7,359,600 | 79,524,949 | -5.78% |
| 2026-07-10 | 10.80 | 11.54 | 10.46 | 11.25 | 11.25 | qfq | 10,379,400 | 116,697,565 | 4.36% |
| 2026-07-09 | 10.66 | 10.98 | 10.44 | 10.78 | 10.78 | qfq | 5,670,573 | 60,803,889 | 1.22% |
| 2026-07-08 | 10.66 | 10.72 | 10.39 | 10.65 | 10.65 | qfq | 4,510,100 | 47,769,766 | -0.09% |
| 2026-07-07 | 10.97 | 11.08 | 10.60 | 10.66 | 10.66 | qfq | 4,275,200 | 46,011,179 | -2.74% |
| 2026-07-06 | 11.20 | 11.52 | 10.96 | 10.96 | 10.96 | qfq | 4,614,000 | 51,560,709 | -2.58% |
| 2026-07-03 | 11.30 | 11.44 | 11.08 | 11.25 | 11.25 | qfq | 7,192,575 | 80,999,704 | -0.71% |
| 2026-07-02 | 11.51 | 12.07 | 11.23 | 11.33 | 11.33 | qfq | 9,552,537 | 110,343,997 | -0.44% |
| 2026-07-01 | 11.00 | 11.63 | 10.85 | 11.38 | 11.38 | qfq | 7,941,141 | 89,682,818 | 4.12% |
| 2026-06-30 | 10.82 | 11.08 | 10.72 | 10.93 | 10.93 | qfq | 4,728,119 | 51,575,290 | 0.74% |
| 2026-06-29 | 10.80 | 11.13 | 10.57 | 10.85 | 10.85 | qfq | 6,936,800 | 75,198,051 | 1.40% |
| 2026-06-26 | 11.00 | 11.01 | 10.59 | 10.70 | 10.70 | qfq | 6,443,016 | 69,525,535 | -3.86% |
| 2026-06-25 | 11.37 | 11.44 | 10.95 | 11.13 | 11.13 | qfq | 5,946,284 | 66,065,595 | -2.37% |
| 2026-06-24 | 11.94 | 11.94 | 11.25 | 11.40 | 11.40 | qfq | 6,556,778 | 75,124,482 | -4.52% |
| 2026-06-23 | 12.01 | 12.28 | 11.90 | 11.94 | 11.94 | qfq | 4,871,432 | 58,910,207 | -1.65% |
| 2026-06-22 | 11.89 | 12.16 | 11.49 | 12.14 | 12.14 | qfq | 6,666,791 | 78,561,194 | 1.93% |
| 2026-06-18 | 11.75 | 12.11 | 11.62 | 11.91 | 11.91 | qfq | 4,941,970 | 58,783,910 | 0.51% |
| 2026-06-17 | 12.14 | 12.14 | 11.74 | 11.85 | 11.85 | qfq | 5,589,578 | 66,490,871 | -3.11% |
| 2026-06-16 | 12.29 | 12.30 | 11.99 | 12.23 | 12.23 | qfq | 4,480,778 | 54,374,256 | -0.57% |
| 2026-06-15 | 12.32 | 12.60 | 12.18 | 12.30 | 12.30 | qfq | 5,539,133 | 68,407,739 | 0.82% |
| 2026-06-12 | 12.18 | 12.39 | 12.03 | 12.20 | 12.20 | qfq | 5,678,600 | 69,456,151 | 1.41% |
| 2026-06-11 | 12.36 | 12.51 | 11.80 | 12.03 | 12.03 | qfq | 8,023,612 | 96,549,802 | -3.84% |
| 2026-06-10 | 12.70 | 12.99 | 12.36 | 12.51 | 12.51 | qfq | 6,867,164 | 86,572,371 | -2.49% |
| 2026-06-09 | 12.74 | 13.00 | 12.45 | 12.83 | 12.83 | qfq | 7,267,864 | 92,737,486 | 1.02% |
| 2026-06-08 | 12.84 | 13.15 | 12.53 | 12.70 | 12.70 | qfq | 9,238,600 | 118,639,596 | -3.05% |
| 2026-06-05 | 12.45 | 13.38 | 12.39 | 13.10 | 13.10 | qfq | 14,434,320 | 186,665,422 | 5.48% |
| 2026-06-04 | 12.75 | 12.81 | 12.30 | 12.42 | 12.42 | qfq | 6,667,783 | 83,310,110 | -3.80% |
| 2026-06-03 | 12.93 | 13.08 | 12.76 | 12.91 | 12.91 | qfq | 7,783,368 | 100,410,969 | -1.38% |
| 2026-06-02 | 13.92 | 14.00 | 12.90 | 13.09 | 13.09 | qfq | 12,322,235 | 162,907,304 | -4.80% |
| 2026-06-01 | 12.67 | 14.44 | 12.66 | 13.75 | 13.75 | qfq | 18,078,572 | 248,922,246 | 7.25% |
| 2026-05-29 | 13.07 | 13.33 | 12.73 | 12.82 | 12.82 | qfq | 6,928,664 | 90,308,943 | -1.91% |
| 2026-05-28 | 12.98 | 13.18 | 12.66 | 13.07 | 13.07 | qfq | 5,750,823 | 74,270,101 | 0.93% |
| 2026-05-27 | 13.37 | 13.45 | 12.86 | 12.95 | 12.95 | qfq | 5,881,520 | 76,827,533 | -2.56% |
| 2026-05-26 | 13.74 | 13.74 | 13.08 | 13.29 | 13.29 | qfq | 7,226,482 | 96,169,297 | -3.84% |
| 2026-05-25 | 14.08 | 14.26 | 13.67 | 13.82 | 13.82 | qfq | 6,152,161 | 85,496,870 | -0.50% |
| 2026-05-22 | 14.28 | 14.33 | 13.72 | 13.89 | 13.89 | qfq | 6,968,382 | 97,018,484 | -0.93% |
| 2026-05-21 | 14.70 | 14.99 | 14.01 | 14.02 | 14.02 | qfq | 7,416,647 | 107,618,381 | -4.56% |
| 2026-05-20 | 15.16 | 15.22 | 14.58 | 14.69 | 14.69 | qfq | 7,475,439 | 110,525,008 | -4.05% |
| 2026-05-19 | 15.15 | 15.55 | 15.00 | 15.31 | 15.31 | qfq | 6,918,825 | 105,887,409 | 1.06% |
| 2026-05-18 | 14.86 | 15.25 | 14.81 | 15.15 | 15.15 | qfq | 5,832,800 | 87,759,683 | 1.68% |
| 2026-05-15 | 14.80 | 15.36 | 14.80 | 14.90 | 14.90 | qfq | 6,742,750 | 101,854,178 | 0.68% |
| 2026-05-14 | 15.53 | 15.58 | 14.80 | 14.80 | 14.80 | qfq | 6,711,960 | 101,163,245 | -3.77% |
| 2026-05-13 | 15.25 | 15.56 | 15.18 | 15.38 | 15.38 | qfq | 5,416,300 | 83,376,933 | 0.79% |
| 2026-05-12 | 15.71 | 15.72 | 15.21 | 15.26 | 15.26 | qfq | 5,329,141 | 82,013,984 | -2.62% |
| 2026-05-11 | 15.81 | 15.92 | 15.51 | 15.67 | 15.67 | qfq | 6,029,137 | 94,384,858 | 0.06% |
| 2026-05-08 | 16.05 | 16.16 | 15.65 | 15.66 | 15.66 | qfq | 9,420,000 | 148,957,892 | -1.20% |
| 2026-05-07 | 15.36 | 15.92 | 15.28 | 15.85 | 15.85 | qfq | 9,908,989 | 154,721,707 | 2.99% |
| 2026-05-06 | 15.32 | 15.66 | 15.26 | 15.39 | 15.39 | qfq | 7,989,116 | 123,567,656 | 1.32% |
| 2026-04-30 | 15.13 | 15.22 | 14.95 | 15.19 | 15.19 | qfq | 6,330,375 | 95,790,482 | 0.66% |
| 2026-04-29 | 14.44 | 15.28 | 14.36 | 15.09 | 15.09 | qfq | 11,259,688 | 168,971,265 | 5.08% |
| 2026-04-28 | 14.52 | 14.64 | 14.24 | 14.36 | 14.36 | qfq | 5,924,038 | 85,336,772 | -2.91% |
| 2026-04-27 | 14.55 | 14.84 | 14.21 | 14.79 | 14.79 | qfq | 6,356,635 | 92,526,227 | 1.23% |
| 2026-04-24 | 14.66 | 14.71 | 14.27 | 14.61 | 14.61 | qfq | 6,505,100 | 94,201,534 | -0.88% |
| 2026-04-23 | 14.80 | 14.95 | 14.66 | 14.74 | 14.74 | qfq | 6,275,632 | 92,849,130 | -1.14% |
| 2026-04-22 | 15.03 | 15.03 | 14.66 | 14.91 | 14.91 | qfq | 6,504,400 | 96,393,190 | -1.00% |
| 2026-04-21 | 15.31 | 15.41 | 14.95 | 15.06 | 15.06 | qfq | 6,842,156 | 103,247,684 | -2.14% |
| 2026-04-20 | 15.12 | 15.48 | 15.01 | 15.39 | 15.39 | qfq | 7,161,591 | 109,690,540 | 1.79% |
| 2026-04-17 | 15.18 | 15.23 | 14.96 | 15.12 | 15.12 | qfq | 6,137,163 | 92,451,832 | -1.05% |
| 2026-04-16 | 14.99 | 15.35 | 14.93 | 15.28 | 15.28 | qfq | 6,874,396 | 104,370,384 | 2.34% |
| 2026-04-15 | 15.21 | 15.28 | 14.89 | 14.93 | 14.93 | qfq | 5,562,900 | 83,653,965 | -1.84% |
| 2026-04-14 | 15.16 | 15.30 | 15.03 | 15.21 | 15.21 | qfq | 6,049,403 | 91,748,126 | 1.47% |
| 2026-04-13 | 14.90 | 15.05 | 14.83 | 14.99 | 14.99 | qfq | 4,477,600 | 66,823,916 | -0.46% |
| 2026-04-10 | 15.01 | 15.37 | 14.98 | 15.06 | 15.06 | qfq | 6,348,695 | 96,349,922 | 0.87% |
| 2026-04-09 | 15.30 | 15.39 | 14.86 | 14.93 | 14.93 | qfq | 9,530,895 | 143,375,646 | -4.05% |
| 2026-04-08 | 14.90 | 15.59 | 14.83 | 15.56 | 15.56 | qfq | 12,296,950 | 188,474,349 | 7.02% |
| 2026-04-07 | 14.20 | 14.70 | 14.13 | 14.54 | 14.54 | qfq | 5,992,482 | 86,751,844 | 3.19% |
| 2026-04-03 | 14.73 | 14.82 | 14.03 | 14.09 | 14.09 | qfq | 4,769,064 | 67,828,727 | -3.56% |
| 2026-04-02 | 14.99 | 14.99 | 14.51 | 14.61 | 14.61 | qfq | 4,646,652 | 68,353,949 | -2.34% |
| 2026-04-01 | 15.30 | 15.30 | 14.81 | 14.96 | 14.96 | qfq | 4,891,584 | 73,196,925 | 0.61% |
| 2026-03-31 | 15.06 | 15.33 | 14.85 | 14.87 | 14.87 | qfq | 6,365,584 | 96,272,451 | -0.93% |
| 2026-03-30 | 14.68 | 15.05 | 14.58 | 15.01 | 15.01 | qfq | 4,915,537 | 73,054,561 | 1.28% |
| 2026-03-27 | 14.63 | 14.92 | 14.51 | 14.82 | 14.82 | qfq | 4,925,776 | 72,959,048 | 0.82% |
| 2026-03-26 | 15.00 | 15.17 | 14.60 | 14.70 | 14.70 | qfq | 5,467,677 | 80,925,413 | -2.46% |
| 2026-03-25 | 14.83 | 15.12 | 14.81 | 15.07 | 15.07 | qfq | 6,541,118 | 98,241,146 | 1.96% |
| 2026-03-24 | 14.50 | 14.78 | 14.17 | 14.78 | 14.78 | qfq | 7,861,896 | 113,881,888 | 4.82% |
| 2026-03-23 | 14.76 | 14.78 | 13.96 | 14.10 | 14.10 | qfq | 10,235,683 | 147,675,331 | -5.50% |
| 2026-03-20 | 15.74 | 15.74 | 14.91 | 14.92 | 14.92 | qfq | 9,491,491 | 144,134,152 | -4.54% |
| 2026-03-19 | 15.80 | 15.90 | 15.55 | 15.63 | 15.63 | qfq | 5,969,036 | 93,705,834 | -2.43% |
| 2026-03-18 | 15.77 | 16.04 | 15.63 | 16.02 | 16.02 | qfq | 5,481,832 | 86,903,449 | 1.91% |
| 2026-03-17 | 16.06 | 16.17 | 15.70 | 15.72 | 15.72 | qfq | 5,143,129 | 81,982,870 | -1.69% |
| 2026-03-16 | 15.63 | 15.99 | 15.57 | 15.99 | 15.99 | qfq | 5,568,535 | 88,394,993 | 1.78% |
| 2026-03-13 | 15.91 | 16.05 | 15.68 | 15.71 | 15.71 | qfq | 6,653,300 | 105,496,920 | -1.57% |
| 2026-03-12 | 16.20 | 16.32 | 15.95 | 15.96 | 15.96 | qfq | 7,070,081 | 113,627,862 | -1.97% |
| 2026-03-11 | 16.53 | 16.62 | 16.20 | 16.28 | 16.28 | qfq | 7,359,019 | 120,357,040 | -1.51% |
| 2026-03-10 | 16.60 | 16.86 | 16.44 | 16.53 | 16.53 | qfq | 8,300,216 | 137,656,295 | 0.73% |
| 2026-03-09 | 16.19 | 16.57 | 16.03 | 16.41 | 16.41 | qfq | 8,419,535 | 137,065,016 | 0.12% |
| 2026-03-06 | 16.11 | 16.39 | 16.01 | 16.39 | 16.39 | qfq | 6,167,543 | 100,342,187 | 1.67% |
| 2026-03-05 | 16.32 | 16.40 | 16.06 | 16.12 | 16.12 | qfq | 8,450,604 | 137,113,857 | 1.13% |
| 2026-03-04 | 15.80 | 16.19 | 15.78 | 15.94 | 15.94 | qfq | 8,925,504 | 142,976,270 | 0.00% |
| 2026-03-03 | 16.80 | 16.85 | 15.88 | 15.94 | 15.94 | qfq | 13,582,656 | 221,070,386 | -4.49% |
| 2026-03-02 | 17.18 | 17.37 | 16.55 | 16.69 | 16.69 | qfq | 14,313,365 | 241,293,659 | -5.60% |
| 2026-02-27 | 17.53 | 17.85 | 17.50 | 17.68 | 17.68 | qfq | 9,730,130 | 172,245,581 | 0.91% |
| 2026-02-26 | 17.90 | 17.90 | 17.43 | 17.52 | 17.52 | qfq | 12,105,917 | 212,725,166 | -1.74% |
| 2026-02-25 | 18.03 | 18.18 | 17.78 | 17.83 | 17.83 | qfq | 13,671,090 | 244,974,468 | -1.65% |
| 2026-02-24 | 18.51 | 18.61 | 17.94 | 18.13 | 18.13 | qfq | 14,228,894 | 258,127,090 | -0.98% |
| 2026-02-13 | 19.60 | 19.70 | 18.20 | 18.31 | 18.31 | qfq | 21,327,539 | 403,620,309 | -5.81% |
| 2026-02-12 | 19.75 | 20.00 | 19.03 | 19.44 | 19.44 | qfq | 23,535,577 | 457,356,632 | -3.52% |
| 2026-02-11 | 21.10 | 21.10 | 19.92 | 20.15 | 20.15 | qfq | 31,799,197 | 645,694,125 | -6.37% |
| 2026-02-10 | 20.54 | 22.05 | 20.30 | 21.52 | 21.52 | qfq | 50,219,889 | 1,066,990,791 | 5.08% |
| 2026-02-09 | 20.51 | 20.93 | 19.65 | 20.48 | 20.48 | qfq | 36,452,747 | 737,969,494 | 3.28% |
| 2026-02-06 | 20.20 | 20.40 | 19.35 | 19.83 | 19.83 | qfq | 42,597,368 | 844,952,748 | -5.57% |
| 2026-02-05 | 19.00 | 22.45 | 18.90 | 21.00 | 21.00 | qfq | 58,865,492 | 1,244,092,391 | 8.81% |
| 2026-02-04 | 19.75 | 20.13 | 18.71 | 19.30 | 19.30 | qfq | 21,442,080 | 412,868,562 | -3.45% |
| 2026-02-03 | 19.89 | 20.49 | 19.45 | 19.99 | 19.99 | qfq | 23,014,083 | 458,265,322 | 2.62% |
| 2026-02-02 | 18.89 | 20.12 | 18.77 | 19.48 | 19.48 | qfq | 23,981,486 | 473,140,070 | 1.19% |
| 2026-01-30 | 19.35 | 19.72 | 19.02 | 19.25 | 19.25 | qfq | 22,194,511 | 428,586,592 | -2.28% |
| 2026-01-29 | 18.45 | 20.83 | 18.30 | 19.70 | 19.70 | qfq | 42,419,888 | 843,971,012 | 5.29% |
| 2026-01-28 | 18.79 | 19.66 | 18.55 | 18.71 | 18.71 | qfq | 21,313,027 | 406,693,384 | -1.42% |
| 2026-01-27 | 19.30 | 19.60 | 18.47 | 18.98 | 18.98 | qfq | 21,002,650 | 398,802,766 | -0.32% |
| 2026-01-26 | 19.83 | 19.99 | 18.57 | 19.04 | 19.04 | qfq | 21,249,271 | 404,050,313 | -2.51% |
| 2026-01-23 | 19.06 | 19.88 | 18.90 | 19.53 | 19.53 | qfq | 24,241,405 | 471,777,197 | 2.57% |
| 2026-01-22 | 18.88 | 19.33 | 18.63 | 19.04 | 19.04 | qfq | 16,701,319 | 317,111,250 | 0.79% |
| 2026-01-21 | 18.88 | 19.48 | 18.80 | 18.89 | 18.89 | qfq | 17,348,011 | 330,734,285 | -1.77% |
| 2026-01-20 | 19.52 | 19.87 | 18.98 | 19.23 | 19.23 | qfq | 24,364,439 | 472,285,923 | -0.31% |
| 2026-01-19 | 19.37 | 19.74 | 19.10 | 19.29 | 19.29 | qfq | 18,509,142 | 359,048,156 | -1.68% |
| 2026-01-16 | 20.60 | 21.03 | 19.33 | 19.62 | 19.62 | qfq | 30,805,025 | 612,734,993 | -7.01% |
| 2026-01-15 | 21.30 | 22.07 | 20.75 | 21.10 | 21.10 | qfq | 44,333,276 | 941,081,558 | -5.68% |
| 2026-01-14 | 21.98 | 24.04 | 21.98 | 22.37 | 22.37 | qfq | 59,496,594 | 1,373,310,487 | 0.45% |
| 2026-01-13 | 23.51 | 25.36 | 21.50 | 22.27 | 22.27 | qfq | 66,514,843 | 1,545,015,027 | -3.43% |
| 2026-01-12 | 21.36 | 24.38 | 20.34 | 23.06 | 23.06 | qfq | 62,925,850 | 1,389,832,685 | 13.37% |
| 2026-01-09 | 18.41 | 20.61 | 18.41 | 20.34 | 20.34 | qfq | 57,215,167 | 1,125,838,568 | 8.89% |
| 2026-01-08 | 18.40 | 19.11 | 18.11 | 18.68 | 18.68 | qfq | 34,961,818 | 649,691,103 | -0.05% |
| 2026-01-07 | 18.13 | 18.98 | 18.03 | 18.69 | 18.69 | qfq | 37,271,206 | 693,265,276 | 2.64% |
| 2026-01-06 | 18.03 | 18.40 | 18.01 | 18.21 | 18.21 | qfq | 34,865,812 | 633,997,261 | -2.72% |
| 2026-01-05 | 17.57 | 19.24 | 17.57 | 18.72 | 18.72 | qfq | 58,888,960 | 1,077,859,016 | 5.11% |
| 2025-12-31 | 16.72 | 18.93 | 16.59 | 17.81 | 17.81 | qfq | 60,465,079 | 1,082,312,267 | 8.20% |
| 2025-12-30 | 16.16 | 17.03 | 16.16 | 16.46 | 16.46 | qfq | 28,883,046 | 478,362,915 | 2.62% |
| 2025-12-29 | 16.40 | 16.40 | 15.99 | 16.04 | 16.04 | qfq | 10,422,072 | 168,120,418 | -1.47% |
| 2025-12-26 | 16.36 | 16.44 | 16.01 | 16.28 | 16.28 | qfq | 13,786,542 | 224,365,645 | -0.91% |
| 2025-12-25 | 16.30 | 16.69 | 16.21 | 16.43 | 16.43 | qfq | 15,538,139 | 255,748,004 | 1.23% |
| 2025-12-24 | 16.00 | 16.31 | 15.81 | 16.23 | 16.23 | qfq | 10,083,250 | 162,729,536 | 1.56% |
| 2025-12-23 | 16.10 | 16.13 | 15.83 | 15.98 | 15.98 | qfq | 10,237,882 | 163,206,450 | -1.11% |
| 2025-12-22 | 16.16 | 16.34 | 16.10 | 16.16 | 16.16 | qfq | 12,612,800 | 204,318,327 | 0.00% |
| 2025-12-19 | 16.22 | 16.55 | 15.84 | 16.16 | 16.16 | qfq | 15,644,025 | 252,652,997 | 1.51% |
| 2025-12-18 | 15.92 | 16.29 | 15.85 | 15.92 | 15.92 | qfq | 11,349,556 | 182,157,937 | -1.36% |
| 2025-12-17 | 15.70 | 16.14 | 15.58 | 16.14 | 16.14 | qfq | 13,394,749 | 212,419,652 | 2.35% |
| 2025-12-16 | 16.49 | 16.55 | 15.77 | 15.77 | 15.77 | qfq | 12,051,170 | 192,826,505 | -3.67% |
| 2025-12-15 | 16.28 | 16.59 | 15.93 | 16.37 | 16.37 | qfq | 11,741,139 | 191,373,403 | -0.06% |
| 2025-12-12 | 16.56 | 16.67 | 16.31 | 16.38 | 16.38 | qfq | 14,533,922 | 239,411,767 | -0.91% |
| 2025-12-11 | 17.40 | 17.45 | 16.50 | 16.53 | 16.53 | qfq | 20,143,351 | 337,624,618 | -4.01% |
| 2025-12-10 | 17.20 | 17.77 | 17.06 | 17.22 | 17.22 | qfq | 18,019,104 | 313,394,978 | -0.52% |
| 2025-12-09 | 17.50 | 17.86 | 17.22 | 17.31 | 17.31 | qfq | 19,380,459 | 338,643,133 | -2.48% |
| 2025-12-08 | 17.38 | 17.96 | 17.30 | 17.75 | 17.75 | qfq | 28,999,427 | 514,457,736 | 2.42% |
| 2025-12-05 | 17.06 | 17.35 | 16.70 | 17.33 | 17.33 | qfq | 20,081,978 | 342,608,734 | 1.94% |
| 2025-12-04 | 17.20 | 17.49 | 16.86 | 17.00 | 17.00 | qfq | 23,231,675 | 397,647,698 | -2.47% |
| 2025-12-03 | 18.75 | 18.80 | 17.26 | 17.43 | 17.43 | qfq | 37,801,889 | 669,827,648 | -8.65% |
| 2025-12-02 | 18.90 | 19.26 | 18.08 | 19.08 | 19.08 | qfq | 35,629,280 | 666,675,557 | 0.90% |
| 2025-12-01 | 19.65 | 19.78 | 18.65 | 18.91 | 18.91 | qfq | 36,248,449 | 689,962,771 | -4.74% |
| 2025-11-28 | 18.90 | 21.24 | 18.90 | 19.85 | 19.85 | qfq | 48,422,285 | 960,630,335 | 4.64% |
| 2025-11-27 | 19.30 | 20.22 | 18.93 | 18.97 | 18.97 | qfq | 45,687,853 | 887,963,565 | -5.15% |
| 2025-11-26 | 20.70 | 23.33 | 19.88 | 20.00 | 20.00 | qfq | 65,833,710 | 1,405,546,126 | -5.44% |
| 2025-11-25 | 19.80 | 22.11 | 19.80 | 21.15 | 21.15 | qfq | 74,766,552 | 1,579,393,985 | 1.34% |
| 2025-11-24 | 20.56 | 21.30 | 18.64 | 20.87 | 20.87 | qfq | 70,414,103 | 1,402,187,001 | 3.01% |
| 2025-11-21 | 19.93 | 21.55 | 18.80 | 20.26 | 20.26 | qfq | 62,914,493 | 1,260,101,445 | -1.41% |
| 2025-11-20 | 21.86 | 21.86 | 20.34 | 20.55 | 20.55 | qfq | 53,378,739 | 1,114,372,111 | -5.99% |
| 2025-11-19 | 22.17 | 22.75 | 20.49 | 21.86 | 21.86 | qfq | 81,505,720 | 1,740,906,039 | 0.14% |
| 2025-11-18 | 18.80 | 21.83 | 18.38 | 21.83 | 21.83 | qfq | 80,457,295 | 1,655,067,248 | 20.01% |
| 2025-11-17 | 15.24 | 18.19 | 15.24 | 18.19 | 18.19 | qfq | 54,031,249 | 942,599,678 | 19.99% |
| 2025-11-14 | 15.51 | 15.65 | 15.16 | 15.16 | 15.16 | qfq | 16,689,799 | 256,228,933 | -3.50% |
| 2025-11-13 | 16.12 | 16.30 | 15.50 | 15.71 | 15.71 | qfq | 25,052,792 | 392,869,542 | -2.84% |
| 2025-11-12 | 15.20 | 17.56 | 15.05 | 16.17 | 16.17 | qfq | 36,166,160 | 591,492,532 | 7.02% |
| 2025-11-11 | 14.71 | 15.49 | 14.50 | 15.11 | 15.11 | qfq | 13,661,553 | 205,102,939 | 2.72% |
| 2025-11-10 | 14.60 | 14.81 | 14.52 | 14.71 | 14.71 | qfq | 5,636,542 | 82,765,242 | 0.75% |
| 2025-11-07 | 14.59 | 14.62 | 14.39 | 14.60 | 14.60 | qfq | 4,639,862 | 67,314,004 | 0.48% |
| 2025-11-06 | 14.67 | 14.67 | 14.35 | 14.53 | 14.53 | qfq | 4,752,000 | 68,716,804 | -1.02% |
| 2025-11-05 | 14.66 | 14.75 | 14.47 | 14.68 | 14.68 | qfq | 5,499,600 | 80,458,800 | -0.41% |
| 2025-11-04 | 14.61 | 14.78 | 14.45 | 14.74 | 14.74 | qfq | 5,480,100 | 80,144,596 | 0.89% |
| 2025-11-03 | 14.54 | 14.74 | 14.43 | 14.61 | 14.61 | qfq | 5,342,608 | 78,027,728 | 1.25% |
| 2025-10-31 | 14.03 | 14.53 | 13.98 | 14.43 | 14.43 | qfq | 7,404,201 | 106,255,976 | 3.89% |
| 2025-10-30 | 14.07 | 14.23 | 13.89 | 13.89 | 13.89 | qfq | 3,859,368 | 54,174,455 | -1.28% |
| 2025-10-29 | 14.20 | 14.30 | 13.94 | 14.07 | 14.07 | qfq | 3,660,600 | 51,403,260 | -1.19% |
| 2025-10-28 | 14.15 | 14.38 | 14.05 | 14.24 | 14.24 | qfq | 3,618,425 | 51,658,539 | 0.21% |
| 2025-10-27 | 14.30 | 14.30 | 14.01 | 14.21 | 14.21 | qfq | 4,652,300 | 65,846,511 | 0.07% |
| 2025-10-24 | 14.14 | 14.29 | 14.10 | 14.20 | 14.20 | qfq | 4,344,547 | 61,656,593 | 0.00% |
| 2025-10-23 | 14.06 | 14.27 | 13.92 | 14.20 | 14.20 | qfq | 4,233,400 | 59,661,484 | 1.36% |
| 2025-10-22 | 13.91 | 14.29 | 13.86 | 14.01 | 14.01 | qfq | 4,740,059 | 66,809,511 | 0.72% |
| 2025-10-21 | 13.69 | 13.93 | 13.59 | 13.91 | 13.91 | qfq | 3,911,301 | 53,939,196 | 1.98% |
| 2025-10-20 | 13.56 | 13.69 | 13.45 | 13.64 | 13.64 | qfq | 3,740,208 | 50,891,420 | 2.02% |
| 2025-10-17 | 13.48 | 13.68 | 13.35 | 13.37 | 13.37 | qfq | 4,106,800 | 55,503,270 | -0.82% |
| 2025-10-16 | 13.74 | 13.79 | 13.47 | 13.48 | 13.48 | qfq | 3,449,300 | 46,834,024 | -2.18% |
| 2025-10-15 | 13.85 | 13.92 | 13.56 | 13.78 | 13.78 | qfq | 4,238,796 | 58,245,702 | 1.62% |
| 2025-10-14 | 13.74 | 13.95 | 13.51 | 13.56 | 13.56 | qfq | 4,222,825 | 57,986,203 | -0.73% |
| 2025-10-13 | 13.21 | 13.73 | 13.00 | 13.66 | 13.66 | qfq | 5,801,878 | 78,262,495 | -1.73% |
| 2025-10-10 | 13.98 | 14.12 | 13.90 | 13.90 | 13.90 | qfq | 4,549,092 | 63,568,693 | -1.21% |
| 2025-10-09 | 14.36 | 14.36 | 14.00 | 14.07 | 14.07 | qfq | 4,318,200 | 60,992,118 | -0.64% |
| 2025-09-30 | 14.16 | 14.38 | 14.08 | 14.16 | 14.16 | qfq | 3,701,300 | 52,498,161 | 0.50% |
| 2025-09-29 | 14.06 | 14.19 | 13.80 | 14.09 | 14.09 | qfq | 4,490,628 | 62,952,228 | 0.36% |
| 2025-09-26 | 14.28 | 14.28 | 13.88 | 14.04 | 14.04 | qfq | 5,290,812 | 74,256,150 | -1.54% |
| 2025-09-25 | 14.03 | 14.64 | 14.02 | 14.26 | 14.26 | qfq | 7,190,893 | 103,505,621 | 1.28% |
| 2025-09-24 | 13.78 | 14.10 | 13.62 | 14.08 | 14.08 | qfq | 4,665,511 | 65,280,992 | 1.81% |
| 2025-09-23 | 14.09 | 14.12 | 13.40 | 13.83 | 13.83 | qfq | 7,295,210 | 99,764,145 | -1.85% |
| 2025-09-22 | 14.34 | 14.38 | 14.02 | 14.09 | 14.09 | qfq | 4,861,600 | 68,602,692 | -1.88% |
| 2025-09-19 | 14.24 | 14.44 | 14.12 | 14.36 | 14.36 | qfq | 4,534,600 | 64,872,160 | 0.49% |
| 2025-09-18 | 14.69 | 14.79 | 14.20 | 14.29 | 14.29 | qfq | 7,404,040 | 107,527,847 | -2.86% |
| 2025-09-17 | 14.87 | 14.91 | 14.63 | 14.71 | 14.71 | qfq | 5,128,800 | 75,701,216 | -0.94% |
| 2025-09-16 | 14.87 | 14.98 | 14.71 | 14.85 | 14.85 | qfq | 6,964,800 | 103,515,216 | 2.06% |
| 2025-09-15 | 14.64 | 14.64 | 14.41 | 14.55 | 14.55 | qfq | 4,136,613 | 60,033,648 | -0.82% |
| 2025-09-12 | 14.69 | 14.89 | 14.62 | 14.67 | 14.67 | qfq | 4,908,900 | 72,358,856 | -0.14% |
| 2025-09-11 | 14.48 | 14.69 | 14.20 | 14.69 | 14.69 | qfq | 6,232,208 | 90,367,751 | 1.31% |
| 2025-09-10 | 14.34 | 14.60 | 14.33 | 14.50 | 14.50 | qfq | 4,468,169 | 64,735,516 | 1.12% |
| 2025-09-09 | 14.56 | 14.64 | 14.23 | 14.34 | 14.34 | qfq | 4,823,263 | 69,381,942 | -1.44% |
| 2025-09-08 | 14.49 | 14.66 | 14.42 | 14.55 | 14.55 | qfq | 4,652,767 | 67,630,195 | 0.55% |
| 2025-09-05 | 14.26 | 14.51 | 14.03 | 14.47 | 14.47 | qfq | 6,185,200 | 88,623,040 | 1.47% |
| 2025-09-04 | 14.18 | 14.64 | 14.01 | 14.26 | 14.26 | qfq | 7,162,607 | 102,538,728 | 0.71% |
| 2025-09-03 | 14.55 | 14.75 | 14.07 | 14.16 | 14.16 | qfq | 6,249,360 | 89,957,228 | -2.68% |
| 2025-09-02 | 14.92 | 14.94 | 14.26 | 14.55 | 14.55 | qfq | 9,111,993 | 132,150,034 | -2.41% |
| 2025-09-01 | 14.95 | 15.20 | 14.88 | 14.91 | 14.91 | qfq | 7,984,530 | 119,571,797 | 0.40% |
| 2025-08-29 | 15.26 | 15.30 | 14.81 | 14.85 | 14.85 | qfq | 9,289,635 | 139,161,405 | -2.62% |
| 2025-08-28 | 15.60 | 15.78 | 14.62 | 15.25 | 15.25 | qfq | 16,140,700 | 244,779,883 | -2.24% |
| 2025-08-27 | 16.51 | 16.65 | 15.59 | 15.60 | 15.60 | qfq | 17,069,385 | 275,809,665 | -5.17% |
| 2025-08-26 | 16.16 | 16.65 | 16.03 | 16.45 | 16.45 | qfq | 14,742,396 | 242,451,685 | 2.68% |
| 2025-08-25 | 16.10 | 16.15 | 15.88 | 16.02 | 16.02 | qfq | 8,720,475 | 139,643,140 | 0.00% |
| 2025-08-22 | 15.91 | 16.08 | 15.80 | 16.02 | 16.02 | qfq | 7,573,250 | 120,809,229 | 0.56% |
| 2025-08-21 | 15.85 | 16.15 | 15.79 | 15.93 | 15.93 | qfq | 7,414,500 | 118,234,859 | 0.57% |
| 2025-08-20 | 15.90 | 15.92 | 15.62 | 15.84 | 15.84 | qfq | 6,222,647 | 98,233,920 | -0.56% |
| 2025-08-19 | 15.99 | 16.05 | 15.71 | 15.93 | 15.93 | qfq | 6,901,900 | 109,814,717 | 0.06% |
| 2025-08-18 | 15.56 | 16.04 | 15.56 | 15.92 | 15.92 | qfq | 9,299,292 | 148,156,754 | 2.51% |
| 2025-08-15 | 15.27 | 15.59 | 15.27 | 15.53 | 15.53 | qfq | 5,742,275 | 88,610,201 | 1.44% |
| 2025-08-14 | 15.81 | 16.03 | 15.31 | 15.31 | 15.31 | qfq | 8,739,200 | 136,306,388 | -3.16% |
| 2025-08-13 | 15.87 | 15.98 | 15.75 | 15.81 | 15.81 | qfq | 6,154,700 | 97,555,861 | -0.25% |
| 2025-08-12 | 16.12 | 16.14 | 15.78 | 15.85 | 15.85 | qfq | 7,609,900 | 120,873,440 | -1.37% |
| 2025-08-11 | 15.88 | 16.09 | 15.82 | 16.07 | 16.07 | qfq | 6,861,000 | 109,562,866 | 1.26% |
| 2025-08-08 | 16.41 | 16.46 | 15.74 | 15.87 | 15.87 | qfq | 11,173,303 | 177,985,446 | -2.76% |
| 2025-08-07 | 16.30 | 16.55 | 16.10 | 16.32 | 16.32 | qfq | 9,920,700 | 161,474,025 | 0.12% |
| 2025-08-06 | 16.32 | 16.47 | 16.13 | 16.30 | 16.30 | qfq | 9,451,046 | 153,667,870 | -0.43% |
| 2025-08-05 | 16.45 | 16.58 | 16.18 | 16.37 | 16.37 | qfq | 12,210,979 | 199,317,573 | -0.49% |
| 2025-08-04 | 16.55 | 16.60 | 16.10 | 16.45 | 16.45 | qfq | 20,477,382 | 334,263,591 | -2.08% |
| 2025-08-01 | 16.15 | 17.44 | 15.96 | 16.80 | 16.80 | qfq | 33,182,972 | 555,541,366 | 6.60% |
| 2025-07-31 | 16.08 | 16.40 | 15.68 | 15.76 | 15.76 | qfq | 19,427,344 | 309,627,190 | 2.34% |
| 2025-07-30 | 15.54 | 15.67 | 15.20 | 15.40 | 15.40 | qfq | 7,441,146 | 114,783,408 | -0.52% |
| 2025-07-29 | 15.61 | 15.61 | 15.33 | 15.48 | 15.48 | qfq | 5,369,055 | 82,853,958 | -0.64% |
| 2025-07-28 | 15.74 | 15.76 | 15.48 | 15.58 | 15.58 | qfq | 6,754,840 | 105,223,151 | -1.02% |
| 2025-07-25 | 15.35 | 15.88 | 15.27 | 15.74 | 15.74 | qfq | 13,111,889 | 205,287,600 | 2.94% |
| 2025-07-24 | 14.99 | 15.47 | 14.99 | 15.29 | 15.29 | qfq | 7,121,775 | 108,571,774 | 2.00% |
| 2025-07-23 | 15.10 | 15.22 | 14.96 | 14.99 | 14.99 | qfq | 4,782,050 | 72,043,213 | -1.19% |
| 2025-07-22 | 15.48 | 15.53 | 15.06 | 15.17 | 15.17 | qfq | 7,315,600 | 111,089,804 | -2.26% |
| 2025-07-21 | 15.27 | 15.54 | 15.20 | 15.52 | 15.52 | qfq | 6,171,911 | 95,114,801 | 1.57% |
| 2025-07-18 | 15.40 | 15.58 | 15.22 | 15.28 | 15.28 | qfq | 4,456,625 | 68,354,108 | -0.71% |
| 2025-07-17 | 15.25 | 15.41 | 15.10 | 15.39 | 15.39 | qfq | 4,416,518 | 67,492,915 | 1.18% |
| 2025-07-16 | 15.17 | 15.50 | 15.12 | 15.21 | 15.21 | qfq | 5,316,400 | 81,465,995 | 0.53% |
| 2025-07-15 | 15.17 | 15.25 | 14.86 | 15.13 | 15.13 | qfq | 5,667,815 | 85,257,049 | -0.59% |
| 2025-07-14 | 15.44 | 15.45 | 15.13 | 15.22 | 15.22 | qfq | 4,324,950 | 65,793,993 | -1.36% |
| 2025-07-11 | 15.40 | 15.47 | 15.13 | 15.43 | 15.43 | qfq | 5,760,825 | 88,313,194 | 0.52% |
| 2025-07-10 | 15.29 | 15.51 | 15.25 | 15.35 | 15.35 | qfq | 5,062,900 | 77,757,953 | -0.32% |
| 2025-07-09 | 15.46 | 15.55 | 15.33 | 15.40 | 15.40 | qfq | 6,390,759 | 98,630,331 | 0.00% |
| 2025-07-08 | 15.05 | 15.44 | 15.00 | 15.40 | 15.40 | qfq | 7,027,900 | 107,321,855 | 2.39% |
| 2025-07-07 | 14.73 | 15.11 | 14.73 | 15.04 | 15.04 | qfq | 4,615,900 | 69,180,924 | 1.69% |
| 2025-07-04 | 15.15 | 15.15 | 14.75 | 14.79 | 14.79 | qfq | 4,909,500 | 72,970,331 | -1.40% |
| 2025-07-03 | 14.82 | 15.28 | 14.82 | 15.00 | 15.00 | qfq | 6,431,075 | 96,764,013 | 1.15% |
| 2025-07-02 | 14.95 | 14.96 | 14.71 | 14.83 | 14.83 | qfq | 4,421,625 | 65,579,439 | -0.94% |
| 2025-07-01 | 15.12 | 15.16 | 14.79 | 14.97 | 14.97 | qfq | 4,949,000 | 74,085,687 | -0.86% |
| 2025-06-30 | 15.14 | 15.26 | 15.00 | 15.10 | 15.10 | qfq | 5,186,400 | 78,535,033 | 0.67% |
| 2025-06-27 | 15.02 | 15.19 | 14.91 | 15.00 | 15.00 | qfq | 4,701,029 | 70,758,340 | 0.00% |
| 2025-06-26 | 15.10 | 15.21 | 14.95 | 15.00 | 15.00 | qfq | 7,314,100 | 110,286,093 | -0.13% |
| 2025-06-25 | 14.81 | 15.07 | 14.66 | 15.02 | 15.02 | qfq | 6,576,222 | 97,786,628 | 1.14% |
| 2025-06-24 | 14.50 | 14.90 | 14.43 | 14.85 | 14.85 | qfq | 5,486,419 | 81,080,028 | 2.98% |
| 2025-06-23 | 13.90 | 14.48 | 13.90 | 14.42 | 14.42 | qfq | 5,529,272 | 79,112,018 | 2.71% |
| 2025-06-20 | 14.54 | 14.60 | 14.02 | 14.04 | 14.04 | qfq | 5,396,400 | 76,541,227 | -3.57% |
| 2025-06-19 | 14.70 | 14.79 | 14.43 | 14.56 | 14.56 | qfq | 4,816,461 | 70,173,736 | -0.95% |
| 2025-06-18 | 14.81 | 14.86 | 14.54 | 14.70 | 14.70 | qfq | 5,437,050 | 79,802,647 | -1.47% |
| 2025-06-17 | 15.02 | 15.14 | 14.78 | 14.92 | 14.92 | qfq | 8,506,150 | 126,654,310 | -0.86% |
| 2025-06-16 | 14.38 | 15.28 | 14.29 | 15.05 | 15.05 | qfq | 14,034,275 | 209,952,748 | 4.66% |
| 2025-06-13 | 14.95 | 15.00 | 14.29 | 14.38 | 14.38 | qfq | 8,534,722 | 124,207,560 | -4.13% |
| 2025-06-12 | 14.63 | 15.28 | 14.54 | 15.00 | 15.00 | qfq | 10,498,450 | 157,637,348 | 1.21% |
| 2025-06-11 | 14.65 | 14.88 | 14.58 | 14.82 | 14.82 | qfq | 6,386,077 | 94,325,273 | 1.37% |
| 2025-06-10 | 14.74 | 14.81 | 14.24 | 14.62 | 14.62 | qfq | 6,629,527 | 96,460,922 | -1.15% |
| 2025-06-09 | 14.30 | 14.83 | 14.30 | 14.79 | 14.79 | qfq | 8,549,404 | 124,998,719 | 3.50% |
| 2025-06-06 | 14.47 | 14.47 | 14.20 | 14.29 | 14.29 | qfq | 4,344,800 | 62,029,314 | -0.69% |
| 2025-06-05 | 14.25 | 14.68 | 14.14 | 14.39 | 14.39 | qfq | 8,082,127 | 116,163,782 | 1.62% |
| 2025-06-04 | 14.10 | 14.20 | 13.92 | 14.16 | 14.16 | qfq | 3,175,300 | 44,827,768 | 1.07% |
| 2025-06-03 | 13.79 | 14.27 | 13.79 | 14.01 | 14.01 | qfq | 4,768,000 | 67,247,013 | 0.79% |
| 2025-05-30 | 14.21 | 14.42 | 13.86 | 13.90 | 13.90 | qfq | 6,671,800 | 93,909,120 | -3.14% |
| 2025-05-29 | 13.88 | 14.40 | 13.81 | 14.35 | 14.35 | qfq | 6,351,331 | 90,293,116 | 3.24% |
| 2025-05-28 | 14.01 | 14.27 | 13.73 | 13.90 | 13.90 | qfq | 4,239,625 | 58,795,134 | -1.07% |
| 2025-05-27 | 14.11 | 14.40 | 13.92 | 14.05 | 14.05 | qfq | 5,234,400 | 73,684,055 | -0.35% |
| 2025-05-26 | 13.67 | 14.11 | 13.64 | 14.10 | 14.10 | qfq | 4,170,300 | 58,282,390 | 2.99% |
| 2025-05-23 | 14.04 | 14.12 | 13.68 | 13.69 | 13.69 | qfq | 4,627,500 | 64,371,114 | -2.49% |
| 2025-05-22 | 14.05 | 14.33 | 13.88 | 14.04 | 14.04 | qfq | 4,234,275 | 59,665,360 | -0.43% |
| 2025-05-21 | 14.30 | 14.38 | 14.05 | 14.10 | 14.10 | qfq | 3,479,400 | 49,188,750 | -2.02% |
| 2025-05-20 | 14.20 | 14.45 | 14.10 | 14.39 | 14.39 | qfq | 4,867,100 | 69,757,583 | 1.12% |
| 2025-05-19 | 14.00 | 14.30 | 13.91 | 14.23 | 14.23 | qfq | 3,930,400 | 55,525,640 | 1.43% |
| 2025-05-16 | 13.92 | 14.17 | 13.81 | 14.03 | 14.03 | qfq | 3,359,900 | 47,248,700 | 0.43% |
| 2025-05-15 | 14.18 | 14.25 | 13.94 | 13.97 | 13.97 | qfq | 3,132,400 | 43,866,739 | -1.34% |
| 2025-05-14 | 14.12 | 14.27 | 13.94 | 14.16 | 14.16 | qfq | 3,979,600 | 56,118,273 | 0.35% |
| 2025-05-13 | 14.33 | 14.43 | 14.10 | 14.11 | 14.11 | qfq | 4,614,400 | 65,802,265 | -0.28% |
| 2025-05-12 | 14.19 | 14.26 | 14.04 | 14.15 | 14.15 | qfq | 3,462,900 | 48,979,774 | 0.78% |
| 2025-05-09 | 14.29 | 14.35 | 13.98 | 14.04 | 14.04 | qfq | 3,932,800 | 55,406,711 | -2.43% |
| 2025-05-08 | 14.02 | 14.42 | 14.00 | 14.39 | 14.39 | qfq | 5,039,000 | 72,068,497 | 2.35% |
| 2025-05-07 | 14.28 | 14.38 | 13.93 | 14.06 | 14.06 | qfq | 4,908,600 | 69,429,522 | -0.92% |
| 2025-05-06 | 13.91 | 14.20 | 13.82 | 14.19 | 14.19 | qfq | 5,226,484 | 73,574,635 | 3.13% |
| 2025-04-30 | 13.59 | 14.00 | 13.59 | 13.76 | 13.76 | qfq | 4,672,200 | 64,680,545 | 1.33% |
| 2025-04-29 | 13.28 | 13.65 | 13.10 | 13.58 | 13.58 | qfq | 5,133,200 | 69,424,042 | 2.18% |
| 2025-04-28 | 13.06 | 13.54 | 13.06 | 13.29 | 13.29 | qfq | 4,779,700 | 63,642,041 | 0.45% |
| 2025-04-25 | 13.22 | 13.48 | 13.20 | 13.23 | 13.23 | qfq | 4,002,500 | 53,257,235 | 0.61% |
| 2025-04-24 | 13.48 | 13.48 | 13.01 | 13.15 | 13.15 | qfq | 4,393,700 | 57,942,826 | -2.30% |
| 2025-04-23 | 13.47 | 13.63 | 13.32 | 13.46 | 13.46 | qfq | 4,024,300 | 54,264,886 | 0.82% |
| 2025-04-22 | 13.40 | 13.56 | 13.23 | 13.35 | 13.35 | qfq | 4,334,875 | 57,863,936 | -0.60% |
| 2025-04-21 | 12.99 | 13.47 | 12.91 | 13.43 | 13.43 | qfq | 5,123,875 | 68,327,079 | 2.68% |
| 2025-04-18 | 13.13 | 13.30 | 12.91 | 13.08 | 13.08 | qfq | 5,144,731 | 67,255,798 | -0.38% |
| 2025-04-17 | 12.99 | 13.39 | 12.85 | 13.13 | 13.13 | qfq | 5,648,231 | 74,272,731 | 1.16% |
| 2025-04-16 | 13.37 | 13.50 | 12.75 | 12.98 | 12.98 | qfq | 5,995,000 | 78,301,932 | -3.13% |
| 2025-04-15 | 13.40 | 13.82 | 13.35 | 13.40 | 13.40 | qfq | 4,884,900 | 66,011,156 | 0.37% |
| 2025-04-14 | 13.50 | 13.66 | 13.30 | 13.35 | 13.35 | qfq | 5,645,932 | 75,973,421 | 2.38% |
| 2025-04-11 | 13.02 | 13.28 | 12.95 | 13.04 | 13.04 | qfq | 5,632,800 | 74,064,307 | -1.14% |
| 2025-04-10 | 12.88 | 13.60 | 12.86 | 13.19 | 13.19 | qfq | 9,521,200 | 124,925,322 | 4.60% |
| 2025-04-09 | 11.84 | 12.81 | 10.83 | 12.61 | 12.61 | qfq | 11,314,400 | 134,690,205 | 4.39% |
| 2025-04-08 | 11.92 | 12.49 | 11.72 | 12.08 | 12.08 | qfq | 8,650,932 | 104,563,497 | 2.81% |
| 2025-04-07 | 13.61 | 13.76 | 11.62 | 11.75 | 11.75 | qfq | 13,082,258 | 161,125,760 | -19.13% |
| 2025-04-03 | 14.36 | 14.64 | 14.30 | 14.53 | 14.53 | qfq | 3,509,200 | 50,899,418 | 0.07% |
| 2025-04-02 | 14.43 | 14.74 | 14.38 | 14.52 | 14.52 | qfq | 3,220,000 | 46,876,045 | 0.62% |
| 2025-04-01 | 14.69 | 14.70 | 14.40 | 14.43 | 14.43 | qfq | 3,733,150 | 54,269,573 | -0.07% |
| 2025-03-31 | 14.62 | 14.65 | 14.10 | 14.44 | 14.44 | qfq | 6,672,086 | 95,691,635 | -2.17% |
| 2025-03-28 | 14.88 | 14.96 | 14.60 | 14.76 | 14.76 | qfq | 4,091,500 | 60,549,546 | -0.54% |
| 2025-03-27 | 14.78 | 15.00 | 14.53 | 14.84 | 14.84 | qfq | 3,728,810 | 55,227,735 | -0.27% |
| 2025-03-26 | 14.72 | 15.03 | 14.60 | 14.88 | 14.88 | qfq | 4,111,865 | 61,233,099 | 1.02% |
| 2025-03-25 | 14.99 | 14.99 | 14.50 | 14.73 | 14.73 | qfq | 4,853,263 | 71,339,679 | -1.80% |
| 2025-03-24 | 15.50 | 15.50 | 14.60 | 15.00 | 15.00 | qfq | 6,690,531 | 100,211,351 | -2.60% |
| 2025-03-21 | 15.68 | 15.74 | 15.35 | 15.40 | 15.40 | qfq | 5,017,098 | 77,853,562 | -2.22% |
| 2025-03-20 | 15.78 | 15.96 | 15.68 | 15.75 | 15.75 | qfq | 4,788,598 | 75,777,906 | -0.44% |
| 2025-03-19 | 16.20 | 16.20 | 15.73 | 15.82 | 15.82 | qfq | 7,977,075 | 126,549,314 | -2.41% |
| 2025-03-18 | 16.44 | 16.55 | 16.15 | 16.21 | 16.21 | qfq | 5,962,300 | 97,321,226 | -0.80% |
| 2025-03-17 | 16.51 | 16.60 | 16.24 | 16.34 | 16.34 | qfq | 5,230,000 | 85,570,874 | -0.85% |
| 2025-03-14 | 16.19 | 16.54 | 15.89 | 16.48 | 16.48 | qfq | 6,900,788 | 112,365,771 | 2.04% |
| 2025-03-13 | 16.63 | 16.68 | 15.88 | 16.15 | 16.15 | qfq | 8,065,000 | 130,392,010 | -3.06% |
| 2025-03-12 | 16.82 | 16.98 | 16.66 | 16.66 | 16.66 | qfq | 7,178,100 | 120,802,597 | 0.00% |
| 2025-03-11 | 16.43 | 16.85 | 16.32 | 16.66 | 16.66 | qfq | 6,297,264 | 104,299,401 | -0.18% |
| 2025-03-10 | 16.98 | 17.10 | 16.54 | 16.69 | 16.69 | qfq | 8,506,400 | 142,225,506 | -1.71% |
| 2025-03-07 | 17.10 | 17.78 | 16.82 | 16.98 | 16.98 | qfq | 16,057,800 | 278,010,808 | -0.88% |
| 2025-03-06 | 16.41 | 17.30 | 16.25 | 17.13 | 17.13 | qfq | 15,015,225 | 254,163,685 | 6.33% |
| 2025-03-05 | 16.12 | 16.18 | 15.80 | 16.11 | 16.11 | qfq | 5,929,100 | 94,770,286 | 0.06% |
| 2025-03-04 | 15.79 | 16.12 | 15.60 | 16.10 | 16.10 | qfq | 5,671,600 | 90,589,306 | 1.39% |
| 2025-03-03 | 15.92 | 16.19 | 15.60 | 15.88 | 15.88 | qfq | 7,013,000 | 111,729,814 | 0.83% |
| 2025-02-28 | 16.72 | 16.77 | 15.68 | 15.75 | 15.75 | qfq | 10,792,014 | 174,856,563 | -6.53% |
| 2025-02-27 | 17.31 | 17.45 | 16.55 | 16.85 | 16.85 | qfq | 10,142,898 | 171,731,427 | -2.49% |
| 2025-02-26 | 17.25 | 17.48 | 17.04 | 17.28 | 17.28 | qfq | 9,351,948 | 161,250,215 | 1.17% |
| 2025-02-25 | 16.99 | 17.39 | 16.87 | 17.08 | 17.08 | qfq | 8,289,454 | 141,767,015 | -1.61% |
| 2025-02-24 | 17.55 | 17.55 | 17.18 | 17.36 | 17.36 | qfq | 9,336,900 | 161,799,030 | -1.20% |
| 2025-02-21 | 17.39 | 17.57 | 17.01 | 17.57 | 17.57 | qfq | 12,838,405 | 222,597,847 | 2.45% |
| 2025-02-20 | 17.21 | 17.42 | 16.96 | 17.15 | 17.15 | qfq | 8,862,400 | 152,316,060 | -0.81% |
| 2025-02-19 | 16.67 | 17.45 | 16.65 | 17.29 | 17.29 | qfq | 12,111,586 | 207,092,896 | 3.16% |
| 2025-02-18 | 17.71 | 17.83 | 16.68 | 16.76 | 16.76 | qfq | 16,145,605 | 278,098,613 | -6.63% |
| 2025-02-17 | 18.56 | 18.73 | 17.62 | 17.95 | 17.95 | qfq | 20,691,707 | 373,175,777 | 0.67% |
| 2025-02-14 | 17.87 | 18.20 | 17.02 | 17.83 | 17.83 | qfq | 22,412,243 | 394,308,974 | 0.91% |
| 2025-02-13 | 18.28 | 18.37 | 17.51 | 17.67 | 17.67 | qfq | 28,516,347 | 509,031,453 | 1.73% |
| 2025-02-12 | 17.38 | 17.60 | 17.15 | 17.37 | 17.37 | qfq | 12,852,632 | 223,347,629 | -1.03% |
| 2025-02-11 | 17.41 | 17.85 | 17.25 | 17.55 | 17.55 | qfq | 17,653,600 | 308,780,049 | -1.13% |
| 2025-02-10 | 16.95 | 18.50 | 16.92 | 17.75 | 17.75 | qfq | 21,810,148 | 381,760,273 | 4.78% |
| 2025-02-07 | 17.01 | 17.34 | 16.64 | 16.94 | 16.94 | qfq | 19,588,710 | 333,990,532 | -2.25% |
| 2025-02-06 | 16.09 | 17.54 | 15.91 | 17.33 | 17.33 | qfq | 22,195,662 | 373,994,326 | 7.04% |
| 2025-02-05 | 16.00 | 16.29 | 15.88 | 16.19 | 16.19 | qfq | 11,363,600 | 183,247,769 | 3.19% |
| 2025-01-27 | 16.26 | 16.35 | 15.58 | 15.69 | 15.69 | qfq | 11,884,200 | 189,326,145 | -2.12% |
| 2025-01-24 | 15.02 | 16.05 | 14.85 | 16.03 | 16.03 | qfq | 15,021,000 | 233,565,102 | 5.88% |
| 2025-01-23 | 15.10 | 15.68 | 15.02 | 15.14 | 15.14 | qfq | 12,295,832 | 188,976,932 | 1.75% |
| 2025-01-22 | 15.11 | 15.20 | 14.82 | 14.88 | 14.88 | qfq | 7,699,200 | 115,195,294 | -2.55% |
| 2025-01-21 | 15.21 | 15.36 | 14.74 | 15.27 | 15.27 | qfq | 11,992,700 | 180,968,208 | 1.19% |
| 2025-01-20 | 15.49 | 15.61 | 14.96 | 15.09 | 15.09 | qfq | 11,084,050 | 167,860,115 | -0.79% |
| 2025-01-17 | 16.02 | 16.08 | 15.17 | 15.21 | 15.21 | qfq | 16,544,000 | 255,677,641 | -6.17% |
| 2025-01-16 | 16.37 | 16.99 | 15.93 | 16.21 | 16.21 | qfq | 26,360,052 | 432,884,698 | -2.93% |
| 2025-01-15 | 16.60 | 17.36 | 16.30 | 16.70 | 16.70 | qfq | 35,549,727 | 597,414,073 | 5.43% |
| 2025-01-14 | 15.04 | 15.95 | 14.63 | 15.84 | 15.84 | qfq | 22,683,723 | 347,903,482 | 13.71% |
| 2025-01-13 | 13.76 | 13.99 | 13.30 | 13.93 | 13.93 | qfq | 5,822,600 | 79,883,990 | -0.57% |
| 2025-01-10 | 14.70 | 14.97 | 14.00 | 14.01 | 14.01 | qfq | 8,026,681 | 116,030,486 | -5.02% |
| 2025-01-09 | 14.45 | 15.00 | 14.45 | 14.75 | 14.75 | qfq | 8,386,500 | 124,179,851 | 0.68% |
| 2025-01-08 | 14.60 | 14.84 | 14.03 | 14.65 | 14.65 | qfq | 8,711,900 | 126,059,315 | -0.07% |
| 2025-01-07 | 14.34 | 14.68 | 14.22 | 14.66 | 14.66 | qfq | 7,455,875 | 107,659,801 | 3.60% |
| 2025-01-06 | 14.60 | 14.75 | 13.90 | 14.15 | 14.15 | qfq | 7,617,150 | 108,434,691 | -2.68% |
| 2025-01-03 | 15.95 | 16.02 | 14.41 | 14.54 | 14.54 | qfq | 12,765,878 | 191,824,749 | -8.21% |
| 2025-01-02 | 15.79 | 16.22 | 15.41 | 15.84 | 15.84 | qfq | 8,576,600 | 136,619,295 | 0.32% |
| 2024-12-31 | 16.63 | 16.66 | 15.78 | 15.79 | 15.79 | qfq | 9,921,500 | 160,279,703 | -3.60% |
| 2024-12-30 | 16.83 | 16.89 | 16.08 | 16.38 | 16.38 | qfq | 10,501,400 | 172,709,262 | -2.96% |
| 2024-12-27 | 17.39 | 17.65 | 16.82 | 16.88 | 16.88 | qfq | 14,708,300 | 253,309,022 | -4.04% |
| 2024-12-26 | 17.54 | 18.27 | 17.42 | 17.59 | 17.59 | qfq | 14,383,882 | 255,197,113 | 0.98% |
| 2024-12-25 | 18.53 | 18.77 | 17.20 | 17.42 | 17.42 | qfq | 19,077,038 | 337,631,519 | -7.93% |
| 2024-12-24 | 18.35 | 19.18 | 18.19 | 18.92 | 18.92 | qfq | 18,754,933 | 351,215,993 | 3.84% |
| 2024-12-23 | 19.88 | 20.12 | 18.09 | 18.22 | 18.22 | qfq | 26,371,104 | 495,063,267 | -9.89% |
| 2024-12-20 | 20.35 | 20.88 | 19.98 | 20.22 | 20.22 | qfq | 31,755,800 | 647,896,395 | -1.12% |
| 2024-12-19 | 19.90 | 20.55 | 18.95 | 20.45 | 20.45 | qfq | 37,062,428 | 731,766,312 | 2.45% |
| 2024-12-18 | 18.19 | 21.76 | 17.56 | 19.96 | 19.96 | qfq | 46,587,613 | 942,765,571 | 10.09% |
| 2024-12-17 | 19.52 | 19.52 | 17.88 | 18.13 | 18.13 | qfq | 21,873,486 | 402,902,654 | -7.41% |
| 2024-12-16 | 20.17 | 20.34 | 18.86 | 19.58 | 19.58 | qfq | 27,635,500 | 538,485,932 | -2.54% |
| 2024-12-13 | 19.24 | 20.87 | 19.12 | 20.09 | 20.09 | qfq | 42,907,204 | 873,140,916 | 2.92% |
| 2024-12-12 | 20.99 | 20.99 | 19.42 | 19.52 | 19.52 | qfq | 31,535,784 | 628,264,864 | -3.75% |
| 2024-12-11 | 19.06 | 20.50 | 19.06 | 20.28 | 20.28 | qfq | 39,123,451 | 777,766,264 | 4.54% |
| 2024-12-10 | 19.30 | 20.18 | 18.80 | 19.40 | 19.40 | qfq | 32,541,906 | 637,770,565 | 1.78% |
| 2024-12-09 | 18.95 | 19.89 | 18.49 | 19.06 | 19.06 | qfq | 23,706,735 | 451,392,451 | 0.63% |
| 2024-12-06 | 18.56 | 20.38 | 18.56 | 18.94 | 18.94 | qfq | 34,778,831 | 663,747,099 | 3.67% |
| 2024-12-05 | 17.15 | 18.56 | 17.12 | 18.27 | 18.27 | qfq | 26,492,331 | 479,544,186 | 6.72% |
| 2024-12-04 | 17.65 | 18.03 | 16.98 | 17.12 | 17.12 | qfq | 14,669,511 | 255,784,340 | -3.66% |
| 2024-12-03 | 18.01 | 18.05 | 17.47 | 17.77 | 17.77 | qfq | 17,668,806 | 314,113,358 | -2.15% |
| 2024-12-02 | 18.00 | 18.38 | 17.80 | 18.16 | 18.16 | qfq | 18,006,747 | 325,732,008 | 1.57% |
| 2024-11-29 | 17.84 | 18.50 | 17.73 | 17.88 | 17.88 | qfq | 22,414,872 | 406,023,646 | -0.61% |
| 2024-11-28 | 18.60 | 19.20 | 17.86 | 17.99 | 17.99 | qfq | 27,725,878 | 509,682,365 | -3.95% |
| 2024-11-27 | 17.33 | 18.73 | 16.98 | 18.73 | 18.73 | qfq | 31,585,002 | 570,692,562 | 5.34% |
| 2024-11-26 | 17.59 | 18.22 | 17.37 | 17.78 | 17.78 | qfq | 22,727,329 | 405,110,992 | 0.11% |
| 2024-11-25 | 17.88 | 18.10 | 16.35 | 17.76 | 17.76 | qfq | 19,483,341 | 334,803,139 | 4.10% |
| 2024-11-22 | 17.46 | 18.39 | 17.01 | 17.06 | 17.06 | qfq | 25,088,425 | 447,386,583 | -2.51% |
| 2024-11-21 | 17.31 | 18.07 | 17.28 | 17.50 | 17.50 | qfq | 18,326,230 | 323,047,514 | 0.17% |
| 2024-11-20 | 16.86 | 17.84 | 16.70 | 17.47 | 17.47 | qfq | 21,021,483 | 363,035,451 | 4.55% |
| 2024-11-19 | 15.91 | 16.71 | 15.60 | 16.71 | 16.71 | qfq | 16,227,115 | 263,114,584 | 4.63% |
| 2024-11-18 | 17.96 | 18.09 | 15.73 | 15.97 | 15.97 | qfq | 24,446,425 | 400,906,105 | -9.47% |
| 2024-11-15 | 17.30 | 18.68 | 17.30 | 17.64 | 17.64 | qfq | 32,975,089 | 597,167,481 | 2.50% |
| 2024-11-14 | 17.92 | 18.18 | 17.19 | 17.21 | 17.21 | qfq | 17,343,745 | 306,088,279 | -4.92% |
| 2024-11-13 | 17.20 | 18.50 | 17.20 | 18.10 | 18.10 | qfq | 30,650,909 | 550,874,191 | 4.68% |
| 2024-11-12 | 17.70 | 18.50 | 17.05 | 17.29 | 17.29 | qfq | 23,360,199 | 412,621,393 | -4.26% |
| 2024-11-11 | 17.10 | 18.48 | 16.86 | 18.06 | 18.06 | qfq | 28,150,423 | 501,610,000 | 5.80% |
| 2024-11-08 | 17.19 | 17.59 | 16.81 | 17.07 | 17.07 | qfq | 18,793,998 | 322,151,004 | -1.50% |
| 2024-11-07 | 17.21 | 17.95 | 17.01 | 17.33 | 17.33 | qfq | 25,174,086 | 438,457,296 | 2.18% |
| 2024-11-06 | 16.60 | 17.30 | 16.53 | 16.96 | 16.96 | qfq | 17,339,397 | 293,890,656 | 2.17% |
| 2024-11-05 | 15.50 | 17.03 | 15.40 | 16.60 | 16.60 | qfq | 15,781,926 | 255,825,258 | 6.89% |
| 2024-11-04 | 15.28 | 15.83 | 14.94 | 15.53 | 15.53 | qfq | 7,744,924 | 120,021,345 | 2.10% |
| 2024-11-01 | 16.26 | 16.40 | 15.15 | 15.21 | 15.21 | qfq | 12,393,370 | 193,068,040 | -6.63% |
| 2024-10-31 | 15.80 | 16.66 | 15.68 | 16.29 | 16.29 | qfq | 12,150,503 | 195,957,327 | 2.26% |
| 2024-10-30 | 16.19 | 16.44 | 15.68 | 15.93 | 15.93 | qfq | 12,066,548 | 193,800,269 | -1.79% |
| 2024-10-29 | 17.23 | 17.44 | 16.12 | 16.22 | 16.22 | qfq | 15,218,341 | 252,854,671 | -5.15% |
| 2024-10-28 | 16.42 | 17.22 | 16.02 | 17.10 | 17.10 | qfq | 13,652,136 | 229,963,292 | 2.15% |
| 2024-10-25 | 16.15 | 16.87 | 16.15 | 16.74 | 16.74 | qfq | 11,943,610 | 197,515,283 | 3.14% |
| 2024-10-24 | 16.23 | 16.43 | 15.92 | 16.23 | 16.23 | qfq | 10,584,094 | 170,954,972 | -1.76% |
| 2024-10-23 | 17.21 | 17.41 | 16.43 | 16.52 | 16.52 | qfq | 19,218,342 | 322,118,413 | -4.51% |
| 2024-10-22 | 17.04 | 18.15 | 16.90 | 17.30 | 17.30 | qfq | 29,482,083 | 514,270,329 | 4.03% |
| 2024-10-21 | 16.00 | 17.03 | 15.96 | 16.63 | 16.63 | qfq | 15,764,035 | 260,514,650 | 3.68% |
| 2024-10-18 | 15.76 | 16.42 | 15.48 | 16.04 | 16.04 | qfq | 12,634,200 | 202,099,212 | 1.84% |
| 2024-10-17 | 15.55 | 16.20 | 15.55 | 15.75 | 15.75 | qfq | 10,088,387 | 160,206,768 | 1.16% |
| 2024-10-16 | 14.87 | 15.70 | 14.86 | 15.57 | 15.57 | qfq | 10,312,617 | 159,378,954 | 2.03% |
| 2024-10-15 | 15.60 | 16.13 | 15.20 | 15.26 | 15.26 | qfq | 11,550,590 | 181,851,567 | -1.68% |
| 2024-10-14 | 15.03 | 15.54 | 14.80 | 15.52 | 15.52 | qfq | 7,859,734 | 120,189,307 | 3.60% |
| 2024-10-11 | 15.80 | 15.80 | 14.65 | 14.98 | 14.98 | qfq | 8,918,532 | 135,497,350 | -5.37% |
| 2024-10-10 | 15.71 | 16.38 | 15.42 | 15.83 | 15.83 | qfq | 10,849,261 | 172,930,904 | 2.73% |
| 2024-10-09 | 17.47 | 17.78 | 15.31 | 15.41 | 15.41 | qfq | 17,734,195 | 293,323,713 | -16.61% |
| 2024-10-08 | 19.74 | 19.76 | 16.77 | 18.48 | 18.48 | qfq | 27,562,447 | 502,620,432 | 10.66% |
| 2024-09-30 | 15.08 | 16.94 | 14.77 | 16.70 | 16.70 | qfq | 20,422,005 | 324,022,014 | 14.62% |
| 2024-09-27 | 14.22 | 14.87 | 14.00 | 14.57 | 14.57 | qfq | 13,176,531 | 189,734,817 | 4.59% |
| 2024-09-26 | 13.59 | 13.95 | 13.51 | 13.93 | 13.93 | qfq | 12,055,001 | 166,290,618 | 1.68% |
| 2024-09-25 | 13.39 | 13.98 | 12.80 | 13.70 | 13.70 | qfq | 17,009,309 | 230,017,757 | 2.32% |
| 2024-09-24 | 13.14 | 13.47 | 12.89 | 13.39 | 13.39 | qfq | 3,530,325 | 46,717,152 | 2.37% |
| 2024-09-23 | 13.05 | 13.17 | 12.84 | 13.08 | 13.08 | qfq | 1,763,625 | 23,026,260 | 0.77% |
| 2024-09-20 | 13.11 | 13.15 | 12.88 | 12.98 | 12.98 | qfq | 1,833,300 | 23,785,994 | -0.31% |
| 2024-09-19 | 12.69 | 13.15 | 12.60 | 13.02 | 13.02 | qfq | 3,643,754 | 47,186,500 | 3.25% |
| 2024-09-18 | 12.97 | 13.17 | 12.42 | 12.61 | 12.61 | qfq | 2,904,300 | 36,849,092 | -2.85% |
| 2024-09-13 | 13.21 | 13.36 | 12.92 | 12.98 | 12.98 | qfq | 3,089,721 | 40,450,080 | -1.82% |
| 2024-09-12 | 13.10 | 13.62 | 13.10 | 13.22 | 13.22 | qfq | 3,603,621 | 48,187,225 | -2.07% |
| 2024-09-11 | 13.65 | 13.67 | 13.43 | 13.50 | 13.50 | qfq | 2,074,000 | 28,083,419 | -1.24% |
| 2024-09-10 | 13.52 | 13.71 | 13.25 | 13.67 | 13.67 | qfq | 2,710,000 | 36,656,445 | 1.56% |
| 2024-09-09 | 13.32 | 13.68 | 13.18 | 13.46 | 13.46 | qfq | 2,238,475 | 30,110,495 | -0.07% |
| 2024-09-06 | 13.79 | 13.82 | 13.41 | 13.47 | 13.47 | qfq | 3,262,900 | 44,146,005 | -1.82% |
| 2024-09-05 | 13.45 | 13.74 | 13.32 | 13.72 | 13.72 | qfq | 4,196,650 | 57,073,746 | 3.24% |
| 2024-09-04 | 13.52 | 13.65 | 13.27 | 13.29 | 13.29 | qfq | 2,900,170 | 38,972,925 | -2.14% |
| 2024-09-03 | 13.21 | 13.67 | 13.18 | 13.58 | 13.58 | qfq | 3,670,925 | 49,537,280 | 2.80% |
| 2024-09-02 | 13.56 | 13.72 | 13.16 | 13.21 | 13.21 | qfq | 2,767,700 | 37,123,201 | -2.58% |
| 2024-08-30 | 13.22 | 13.75 | 13.20 | 13.56 | 13.56 | qfq | 4,585,865 | 62,180,113 | 2.88% |
| 2024-08-29 | 13.08 | 13.29 | 12.86 | 13.18 | 13.18 | qfq | 2,846,300 | 37,337,218 | 0.30% |
| 2024-08-28 | 12.86 | 13.25 | 12.68 | 13.14 | 13.14 | qfq | 3,644,700 | 47,336,893 | 0.69% |
| 2024-08-27 | 13.54 | 13.58 | 13.01 | 13.05 | 13.05 | qfq | 4,279,000 | 56,570,199 | -3.62% |
| 2024-08-26 | 13.80 | 13.84 | 13.38 | 13.54 | 13.54 | qfq | 5,928,240 | 80,244,877 | -2.17% |
| 2024-08-23 | 13.25 | 14.35 | 13.21 | 13.84 | 13.84 | qfq | 11,184,728 | 155,285,112 | 3.28% |
| 2024-08-22 | 13.12 | 13.94 | 12.86 | 13.40 | 13.40 | qfq | 7,553,023 | 101,025,961 | 0.98% |
| 2024-08-21 | 13.46 | 13.73 | 13.24 | 13.27 | 13.27 | qfq | 3,906,100 | 52,689,865 | -1.70% |
| 2024-08-20 | 13.40 | 13.84 | 13.30 | 13.50 | 13.50 | qfq | 5,028,174 | 68,148,595 | 0.07% |
| 2024-08-19 | 13.40 | 13.95 | 13.21 | 13.49 | 13.49 | qfq | 5,197,400 | 70,360,566 | 1.05% |
| 2024-08-16 | 13.31 | 13.45 | 13.21 | 13.35 | 13.35 | qfq | 3,177,500 | 42,360,324 | 0.00% |
| 2024-08-15 | 13.05 | 13.48 | 12.93 | 13.35 | 13.35 | qfq | 4,286,600 | 56,938,483 | 1.68% |
| 2024-08-14 | 12.82 | 13.30 | 12.78 | 13.13 | 13.13 | qfq | 3,534,700 | 46,353,367 | 2.50% |
| 2024-08-13 | 12.70 | 12.83 | 12.50 | 12.81 | 12.81 | qfq | 1,495,700 | 18,969,734 | 0.87% |
| 2024-08-12 | 12.78 | 12.95 | 12.65 | 12.70 | 12.70 | qfq | 1,561,400 | 19,909,081 | -1.24% |
| 2024-08-09 | 13.20 | 13.30 | 12.86 | 12.86 | 12.86 | qfq | 2,179,600 | 28,420,945 | -2.87% |
| 2024-08-08 | 13.01 | 13.30 | 12.78 | 13.24 | 13.24 | qfq | 2,710,200 | 35,345,691 | 0.99% |
| 2024-08-07 | 13.08 | 13.41 | 13.00 | 13.11 | 13.11 | qfq | 2,951,250 | 39,067,658 | 0.15% |
| 2024-08-06 | 12.88 | 13.18 | 12.88 | 13.09 | 13.09 | qfq | 2,809,340 | 36,606,214 | 3.15% |
| 2024-08-05 | 12.90 | 13.33 | 12.67 | 12.69 | 12.69 | qfq | 2,992,400 | 38,877,929 | -2.61% |
| 2024-08-02 | 13.39 | 13.54 | 13.03 | 13.03 | 13.03 | qfq | 2,791,400 | 36,979,124 | -3.12% |
| 2024-08-01 | 13.58 | 13.75 | 13.36 | 13.45 | 13.45 | qfq | 3,143,300 | 42,311,843 | -0.22% |
| 2024-07-31 | 13.05 | 13.53 | 13.04 | 13.48 | 13.48 | qfq | 4,518,400 | 60,611,034 | 2.59% |
| 2024-07-30 | 13.02 | 13.19 | 12.93 | 13.14 | 13.14 | qfq | 2,538,200 | 33,255,504 | 1.00% |
| 2024-07-29 | 13.05 | 13.17 | 12.80 | 13.01 | 13.01 | qfq | 3,043,800 | 39,462,425 | -0.69% |
| 2024-07-26 | 12.71 | 13.48 | 12.68 | 13.10 | 13.10 | qfq | 4,635,200 | 60,429,621 | 3.23% |
| 2024-07-25 | 12.36 | 12.77 | 12.30 | 12.69 | 12.69 | qfq | 2,263,300 | 28,513,768 | 2.17% |
| 2024-07-24 | 12.57 | 12.73 | 12.37 | 12.42 | 12.42 | qfq | 1,888,400 | 23,640,487 | -2.20% |
| 2024-07-23 | 13.02 | 13.21 | 12.67 | 12.70 | 12.70 | qfq | 2,606,180 | 33,719,736 | -1.93% |
| 2024-07-22 | 12.65 | 12.98 | 12.65 | 12.95 | 12.95 | qfq | 2,227,500 | 28,690,295 | 1.81% |
| 2024-07-19 | 12.46 | 12.89 | 12.46 | 12.72 | 12.72 | qfq | 2,292,800 | 29,234,000 | 1.27% |
| 2024-07-18 | 12.72 | 12.79 | 12.24 | 12.56 | 12.56 | qfq | 2,902,000 | 36,056,941 | -1.02% |
| 2024-07-17 | 12.95 | 13.21 | 12.68 | 12.69 | 12.69 | qfq | 2,895,900 | 37,646,781 | -1.78% |
| 2024-07-16 | 12.91 | 12.97 | 12.66 | 12.92 | 12.92 | qfq | 1,823,400 | 23,379,760 | 0.00% |
| 2024-07-15 | 12.95 | 13.12 | 12.70 | 12.92 | 12.92 | qfq | 2,515,100 | 32,484,406 | 0.08% |
| 2024-07-12 | 13.27 | 13.36 | 12.87 | 12.91 | 12.91 | qfq | 3,011,050 | 39,441,428 | -1.83% |
| 2024-07-11 | 13.00 | 13.16 | 12.88 | 13.15 | 13.15 | qfq | 3,069,552 | 40,076,814 | 3.79% |
| 2024-07-10 | 12.86 | 13.02 | 12.65 | 12.67 | 12.67 | qfq | 2,486,193 | 31,836,376 | -1.86% |
| 2024-07-09 | 12.65 | 12.92 | 12.16 | 12.91 | 12.91 | qfq | 3,400,909 | 42,721,576 | 3.36% |
| 2024-07-08 | 12.92 | 12.92 | 12.44 | 12.49 | 12.49 | qfq | 2,807,116 | 35,260,384 | -3.33% |
| 2024-07-05 | 12.67 | 13.25 | 12.47 | 12.92 | 12.92 | qfq | 3,950,000 | 51,087,781 | 2.13% |
| 2024-07-04 | 13.17 | 13.25 | 12.60 | 12.65 | 12.65 | qfq | 3,222,750 | 41,166,441 | -3.36% |
| 2024-07-03 | 13.30 | 13.43 | 13.07 | 13.09 | 13.09 | qfq | 2,754,800 | 36,462,070 | -1.58% |
| 2024-07-02 | 13.18 | 13.59 | 13.12 | 13.30 | 13.30 | qfq | 4,050,400 | 54,274,761 | 0.76% |
| 2024-07-01 | 13.11 | 13.20 | 12.75 | 13.20 | 13.20 | qfq | 3,226,900 | 41,901,972 | 1.38% |
| 2024-06-28 | 13.62 | 13.62 | 13.02 | 13.02 | 13.02 | qfq | 4,468,900 | 59,203,678 | -2.54% |
| 2024-06-27 | 13.72 | 13.99 | 13.32 | 13.36 | 13.36 | qfq | 7,135,800 | 97,499,542 | -2.69% |
| 2024-06-26 | 12.55 | 13.99 | 12.31 | 13.73 | 13.73 | qfq | 8,384,502 | 111,831,870 | 10.55% |
| 2024-06-25 | 12.33 | 12.65 | 12.25 | 12.42 | 12.42 | qfq | 2,079,025 | 25,843,202 | 0.81% |
| 2024-06-24 | 12.74 | 12.88 | 12.30 | 12.32 | 12.32 | qfq | 2,571,900 | 32,156,411 | -5.23% |
| 2024-06-21 | 12.91 | 13.10 | 12.68 | 13.00 | 13.00 | qfq | 2,016,425 | 26,094,139 | 0.31% |
| 2024-06-20 | 13.34 | 13.60 | 12.92 | 12.96 | 12.96 | qfq | 2,797,449 | 36,659,820 | -3.28% |
| 2024-06-19 | 13.63 | 13.90 | 13.39 | 13.40 | 13.40 | qfq | 3,204,900 | 43,614,770 | -1.76% |
| 2024-06-18 | 13.35 | 13.64 | 13.27 | 13.64 | 13.64 | qfq | 3,492,925 | 47,099,750 | 2.17% |
| 2024-06-17 | 13.46 | 13.48 | 13.20 | 13.35 | 13.35 | qfq | 2,994,400 | 39,857,194 | -1.69% |
| 2024-06-14 | 13.81 | 14.01 | 13.52 | 13.58 | 13.58 | qfq | 3,699,100 | 50,590,594 | -1.67% |
| 2024-06-13 | 13.99 | 14.16 | 13.70 | 13.81 | 13.81 | qfq | 7,047,418 | 97,479,728 | -1.57% |
| 2024-06-12 | 12.80 | 14.77 | 12.72 | 14.03 | 14.03 | qfq | 9,381,166 | 129,303,597 | 11.08% |
| 2024-06-11 | 12.44 | 12.70 | 12.02 | 12.63 | 12.63 | qfq | 2,642,050 | 32,976,244 | 1.94% |
| 2024-06-07 | 12.44 | 12.77 | 12.30 | 12.39 | 12.39 | qfq | 2,687,023 | 33,642,339 | 1.14% |
| 2024-06-06 | 13.03 | 13.31 | 12.20 | 12.25 | 12.25 | qfq | 3,857,523 | 48,444,766 | -5.19% |
| 2024-06-05 | 12.88 | 13.59 | 12.80 | 12.92 | 12.92 | qfq | 3,989,780 | 52,343,865 | -1.07% |
| 2024-06-04 | 13.50 | 13.56 | 12.88 | 13.06 | 13.06 | qfq | 2,934,704 | 38,371,122 | -3.04% |
| 2024-06-03 | 13.70 | 13.88 | 13.25 | 13.47 | 13.47 | qfq | 2,641,477 | 35,634,421 | -1.82% |
| 2024-05-31 | 13.37 | 13.82 | 13.37 | 13.72 | 13.72 | qfq | 2,955,456 | 40,327,538 | 2.62% |
| 2024-05-30 | 13.56 | 13.75 | 13.28 | 13.37 | 13.37 | qfq | 2,457,652 | 33,057,115 | -1.76% |
| 2024-05-29 | 13.64 | 14.02 | 13.56 | 13.61 | 13.61 | qfq | 2,029,000 | 27,802,965 | 0.22% |
| 2024-05-28 | 13.99 | 13.99 | 13.56 | 13.58 | 13.58 | qfq | 2,231,100 | 30,671,619 | -3.00% |
| 2024-05-27 | 13.92 | 14.03 | 13.72 | 14.00 | 14.00 | qfq | 2,326,300 | 32,254,518 | 1.89% |
| 2024-05-24 | 13.90 | 14.35 | 13.73 | 13.74 | 13.74 | qfq | 3,596,251 | 50,199,530 | -2.97% |
| 2024-05-23 | 14.45 | 14.97 | 14.12 | 14.16 | 14.16 | qfq | 5,634,763 | 81,790,189 | -2.01% |
| 2024-05-22 | 14.31 | 14.58 | 14.15 | 14.45 | 14.45 | qfq | 3,391,350 | 48,902,863 | 1.33% |
| 2024-05-21 | 14.42 | 14.85 | 14.17 | 14.26 | 14.26 | qfq | 4,567,541 | 66,015,345 | -0.14% |
| 2024-05-20 | 14.39 | 14.48 | 14.10 | 14.28 | 14.28 | qfq | 2,596,100 | 37,085,216 | -0.14% |
| 2024-05-17 | 14.00 | 14.30 | 13.87 | 14.30 | 14.30 | qfq | 2,526,930 | 35,676,638 | 0.85% |
| 2024-05-16 | 14.14 | 14.37 | 14.06 | 14.18 | 14.18 | qfq | 2,658,830 | 37,858,998 | 0.57% |
| 2024-05-15 | 14.59 | 14.59 | 14.08 | 14.10 | 14.10 | qfq | 3,126,000 | 44,640,939 | -2.02% |
| 2024-05-14 | 14.25 | 14.51 | 14.10 | 14.39 | 14.39 | qfq | 3,986,998 | 57,109,280 | 2.86% |
| 2024-05-13 | 14.11 | 14.17 | 13.67 | 13.99 | 13.99 | qfq | 3,334,114 | 46,613,223 | -2.17% |
| 2024-05-10 | 14.76 | 14.90 | 14.19 | 14.30 | 14.30 | qfq | 3,383,790 | 48,750,352 | -1.85% |
| 2024-05-09 | 14.60 | 14.74 | 14.51 | 14.57 | 14.57 | qfq | 2,597,490 | 37,980,466 | 0.55% |
| 2024-05-08 | 14.97 | 14.99 | 14.48 | 14.49 | 14.49 | qfq | 4,093,815 | 59,767,976 | -3.46% |
| 2024-05-07 | 15.06 | 15.46 | 14.92 | 15.01 | 15.01 | qfq | 4,668,025 | 70,828,657 | -0.46% |
| 2024-05-06 | 15.17 | 15.24 | 14.87 | 15.08 | 15.08 | qfq | 5,142,790 | 77,153,047 | 1.34% |
| 2024-04-30 | 15.01 | 15.08 | 14.61 | 14.88 | 14.88 | qfq | 6,034,591 | 89,783,884 | 0.13% |
| 2024-04-29 | 14.17 | 15.07 | 14.11 | 14.86 | 14.86 | qfq | 7,100,236 | 104,176,740 | 6.37% |
| 2024-04-26 | 13.42 | 14.24 | 13.40 | 13.97 | 13.97 | qfq | 5,695,280 | 79,102,055 | 2.42% |
| 2024-04-25 | 13.48 | 13.77 | 13.40 | 13.64 | 13.64 | qfq | 4,467,078 | 60,849,033 | 0.15% |
| 2024-04-24 | 13.12 | 13.62 | 13.07 | 13.62 | 13.62 | qfq | 6,108,815 | 82,082,207 | 3.34% |
| 2024-04-23 | 13.38 | 13.96 | 13.11 | 13.18 | 13.18 | qfq | 6,444,418 | 86,563,755 | 3.70% |
| 2024-04-22 | 12.98 | 13.09 | 12.39 | 12.71 | 12.71 | qfq | 3,637,400 | 46,228,485 | -2.16% |
| 2024-04-19 | 13.03 | 13.37 | 12.60 | 12.99 | 12.99 | qfq | 4,929,700 | 64,239,111 | -3.13% |
| 2024-04-18 | 14.00 | 14.02 | 13.31 | 13.41 | 13.41 | qfq | 5,077,294 | 68,726,655 | -2.12% |
| 2024-04-17 | 12.93 | 13.80 | 12.93 | 13.70 | 13.70 | qfq | 5,819,029 | 78,786,518 | 8.73% |
| 2024-04-16 | 14.02 | 14.08 | 12.50 | 12.60 | 12.60 | qfq | 6,129,058 | 79,885,740 | -10.70% |
| 2024-04-15 | 15.00 | 15.00 | 13.80 | 14.11 | 14.11 | qfq | 5,502,475 | 78,358,499 | -4.98% |
| 2024-04-12 | 15.23 | 15.34 | 14.85 | 14.85 | 14.85 | qfq | 3,588,400 | 53,990,371 | -2.43% |
| 2024-04-11 | 14.80 | 15.78 | 14.70 | 15.22 | 15.22 | qfq | 6,008,095 | 92,042,299 | 2.84% |
| 2024-04-10 | 15.20 | 15.23 | 14.56 | 14.80 | 14.80 | qfq | 4,018,606 | 59,547,308 | -2.50% |
| 2024-04-09 | 15.08 | 15.30 | 14.95 | 15.18 | 15.18 | qfq | 3,247,388 | 49,164,981 | 1.67% |
| 2024-04-08 | 15.31 | 15.35 | 14.83 | 14.93 | 14.93 | qfq | 4,164,222 | 62,543,666 | -2.93% |
| 2024-04-03 | 15.86 | 15.93 | 15.30 | 15.38 | 15.38 | qfq | 5,315,187 | 82,403,574 | -3.88% |
| 2024-04-02 | 16.80 | 16.80 | 15.82 | 16.00 | 16.00 | qfq | 6,311,683 | 102,401,047 | -2.02% |
| 2024-04-01 | 16.20 | 16.47 | 16.02 | 16.33 | 16.33 | qfq | 4,759,500 | 77,566,575 | 2.06% |
| 2024-03-29 | 16.20 | 16.31 | 15.73 | 16.00 | 16.00 | qfq | 6,000,982 | 95,828,457 | -1.05% |
| 2024-03-28 | 15.43 | 16.53 | 15.40 | 16.17 | 16.17 | qfq | 8,255,956 | 132,693,255 | 4.86% |
| 2024-03-27 | 16.27 | 16.59 | 15.37 | 15.42 | 15.42 | qfq | 8,558,864 | 135,408,317 | -5.63% |
| 2024-03-26 | 16.85 | 17.02 | 16.03 | 16.34 | 16.34 | qfq | 9,106,472 | 150,362,860 | -3.48% |
| 2024-03-25 | 18.23 | 18.28 | 16.90 | 16.93 | 16.93 | qfq | 13,070,398 | 229,542,942 | -7.54% |
| 2024-03-22 | 17.90 | 18.70 | 17.27 | 18.31 | 18.31 | qfq | 19,606,245 | 353,509,639 | 0.60% |
| 2024-03-21 | 18.30 | 18.72 | 17.93 | 18.20 | 18.20 | qfq | 17,068,130 | 311,951,330 | 1.22% |
| 2024-03-20 | 17.76 | 18.10 | 17.66 | 17.98 | 17.98 | qfq | 15,442,837 | 276,850,045 | 2.63% |
| 2024-03-19 | 17.77 | 18.10 | 17.50 | 17.52 | 17.52 | qfq | 12,357,209 | 219,360,538 | -1.41% |
| 2024-03-18 | 17.00 | 17.98 | 17.00 | 17.77 | 17.77 | qfq | 15,243,964 | 268,432,234 | 4.41% |
| 2024-03-15 | 16.80 | 17.10 | 16.51 | 17.02 | 17.02 | qfq | 6,881,031 | 115,591,648 | 1.13% |
| 2024-03-14 | 17.20 | 17.36 | 16.53 | 16.83 | 16.83 | qfq | 11,169,324 | 189,477,467 | -4.43% |
| 2024-03-13 | 17.25 | 18.00 | 17.00 | 17.61 | 17.61 | qfq | 16,781,654 | 294,103,793 | 3.22% |
| 2024-03-12 | 17.25 | 17.41 | 16.80 | 17.06 | 17.06 | qfq | 8,718,961 | 149,012,712 | 0.89% |
| 2024-03-11 | 16.36 | 17.10 | 16.31 | 16.91 | 16.91 | qfq | 8,889,502 | 149,398,150 | 1.62% |
| 2024-03-08 | 16.49 | 16.70 | 16.09 | 16.64 | 16.64 | qfq | 8,529,478 | 140,064,582 | 2.02% |
| 2024-03-07 | 17.01 | 17.30 | 16.11 | 16.31 | 16.31 | qfq | 12,264,998 | 204,582,797 | -3.38% |
| 2024-03-06 | 17.28 | 17.54 | 16.57 | 16.88 | 16.88 | qfq | 14,859,480 | 252,435,306 | -4.09% |
| 2024-03-05 | 17.35 | 18.18 | 17.25 | 17.60 | 17.60 | qfq | 16,170,391 | 287,426,542 | -0.79% |
| 2024-03-04 | 17.90 | 17.99 | 16.85 | 17.74 | 17.74 | qfq | 14,915,614 | 260,998,361 | -0.56% |
| 2024-03-01 | 17.52 | 18.03 | 17.32 | 17.84 | 17.84 | qfq | 19,557,332 | 346,499,858 | -1.71% |
| 2024-02-29 | 16.46 | 18.53 | 16.46 | 18.15 | 18.15 | qfq | 23,735,739 | 421,785,591 | 5.34% |
| 2024-02-28 | 17.56 | 20.50 | 17.10 | 17.23 | 17.23 | qfq | 32,952,511 | 619,872,058 | -3.64% |
| 2024-02-27 | 17.05 | 18.00 | 16.58 | 17.88 | 17.88 | qfq | 23,066,478 | 402,637,927 | -0.22% |
| 2024-02-26 | 17.91 | 18.81 | 16.58 | 17.92 | 17.92 | qfq | 34,501,837 | 608,366,135 | 3.11% |
| 2024-02-23 | 14.77 | 17.38 | 14.47 | 17.38 | 17.38 | qfq | 19,638,652 | 319,292,107 | 20.03% |
| 2024-02-22 | 13.68 | 14.78 | 13.68 | 14.48 | 14.48 | qfq | 14,108,499 | 203,169,453 | 4.78% |
| 2024-02-21 | 13.82 | 14.50 | 13.34 | 13.82 | 13.82 | qfq | 15,661,486 | 218,455,035 | -1.99% |
| 2024-02-20 | 13.53 | 15.62 | 13.53 | 14.10 | 14.10 | qfq | 23,553,753 | 338,857,055 | 4.99% |
| 2024-02-19 | 12.39 | 13.43 | 11.80 | 13.43 | 13.43 | qfq | 11,482,498 | 147,022,535 | 20.02% |
| 2024-02-08 | 10.15 | 11.20 | 9.90 | 11.19 | 11.19 | qfq | 10,664,164 | 112,885,160 | 11.01% |
| 2024-02-07 | 11.01 | 11.18 | 9.85 | 10.08 | 10.08 | qfq | 10,083,172 | 105,832,166 | -7.69% |
| 2024-02-06 | 10.32 | 11.37 | 9.62 | 10.92 | 10.92 | qfq | 10,996,590 | 114,463,140 | -0.36% |
| 2024-02-05 | 13.00 | 13.01 | 10.70 | 10.96 | 10.96 | qfq | 10,219,309 | 116,127,892 | -15.76% |
| 2024-02-02 | 13.67 | 14.20 | 12.40 | 13.01 | 13.01 | qfq | 6,551,875 | 87,530,297 | -4.76% |
| 2024-02-01 | 13.57 | 13.98 | 13.14 | 13.66 | 13.66 | qfq | 6,590,315 | 89,294,557 | -3.53% |
| 2024-01-31 | 15.05 | 15.37 | 14.14 | 14.16 | 14.16 | qfq | 5,651,713 | 83,039,212 | -6.35% |
| 2024-01-30 | 15.86 | 15.87 | 15.05 | 15.12 | 15.12 | qfq | 3,512,984 | 54,156,421 | -3.39% |
| 2024-01-29 | 16.43 | 16.59 | 15.63 | 15.65 | 15.65 | qfq | 4,953,578 | 78,846,837 | -4.92% |
| 2024-01-26 | 16.38 | 16.97 | 16.30 | 16.46 | 16.46 | qfq | 5,985,516 | 99,593,709 | 0.80% |
| 2024-01-25 | 15.68 | 16.37 | 15.45 | 16.33 | 16.33 | qfq | 5,266,750 | 84,468,045 | 4.15% |
| 2024-01-24 | 15.50 | 15.77 | 15.00 | 15.68 | 15.68 | qfq | 5,123,953 | 78,990,514 | 0.97% |
| 2024-01-23 | 15.36 | 15.62 | 15.01 | 15.53 | 15.53 | qfq | 5,321,730 | 81,377,038 | 1.17% |
| 2024-01-22 | 16.61 | 16.65 | 15.07 | 15.35 | 15.35 | qfq | 5,634,450 | 89,637,761 | -7.59% |
| 2024-01-19 | 16.72 | 17.12 | 16.61 | 16.61 | 16.61 | qfq | 4,470,800 | 75,393,255 | 0.00% |
| 2024-01-18 | 16.80 | 16.97 | 16.18 | 16.61 | 16.61 | qfq | 5,260,700 | 86,771,096 | -1.19% |
| 2024-01-17 | 17.20 | 17.30 | 16.81 | 16.81 | 16.81 | qfq | 2,528,600 | 43,002,267 | -2.27% |
| 2024-01-16 | 17.57 | 17.57 | 16.97 | 17.20 | 17.20 | qfq | 3,459,582 | 59,309,316 | -1.43% |
| 2024-01-15 | 17.47 | 17.78 | 17.36 | 17.45 | 17.45 | qfq | 2,446,382 | 42,940,986 | -0.40% |
| 2024-01-12 | 17.95 | 18.08 | 17.49 | 17.52 | 17.52 | qfq | 3,331,800 | 58,845,127 | -2.29% |
| 2024-01-11 | 17.25 | 17.98 | 17.25 | 17.93 | 17.93 | qfq | 4,429,886 | 78,440,174 | 3.64% |
| 2024-01-10 | 17.74 | 17.85 | 17.27 | 17.30 | 17.30 | qfq | 4,408,647 | 76,982,782 | -3.08% |
| 2024-01-09 | 17.90 | 18.19 | 17.67 | 17.85 | 17.85 | qfq | 3,901,700 | 69,777,868 | 0.56% |
| 2024-01-08 | 17.92 | 18.08 | 17.72 | 17.75 | 17.75 | qfq | 3,434,800 | 61,438,986 | -0.89% |
| 2024-01-05 | 18.38 | 18.47 | 17.76 | 17.91 | 17.91 | qfq | 5,037,400 | 91,061,808 | -2.50% |
| 2024-01-04 | 18.60 | 18.62 | 18.19 | 18.37 | 18.37 | qfq | 3,972,952 | 73,036,052 | -1.40% |
| 2024-01-03 | 18.71 | 18.89 | 18.45 | 18.63 | 18.63 | qfq | 5,538,487 | 103,314,980 | -0.64% |
| 2024-01-02 | 19.21 | 19.54 | 18.72 | 18.75 | 18.75 | qfq | 6,312,900 | 119,541,345 | -2.09% |
| 2023-12-29 | 18.64 | 19.35 | 18.64 | 19.15 | 19.15 | qfq | 6,435,200 | 123,255,659 | 2.52% |
| 2023-12-28 | 18.45 | 18.92 | 17.82 | 18.68 | 18.68 | qfq | 7,795,197 | 144,053,528 | 1.08% |
| 2023-12-27 | 18.54 | 18.75 | 18.19 | 18.48 | 18.48 | qfq | 6,866,612 | 126,839,542 | -0.32% |
| 2023-12-26 | 19.40 | 19.43 | 18.34 | 18.54 | 18.54 | qfq | 10,456,981 | 194,589,290 | -4.38% |
| 2023-12-25 | 20.19 | 20.57 | 19.09 | 19.39 | 19.39 | qfq | 11,226,389 | 219,561,436 | -3.48% |
| 2023-12-22 | 21.88 | 22.12 | 19.80 | 20.09 | 20.09 | qfq | 21,960,189 | 455,726,905 | -8.43% |
| 2023-12-21 | 20.93 | 22.24 | 20.66 | 21.94 | 21.94 | qfq | 19,403,809 | 420,522,670 | 2.76% |
| 2023-12-20 | 21.82 | 22.71 | 21.33 | 21.35 | 21.35 | qfq | 20,238,362 | 443,806,594 | -2.06% |
| 2023-12-19 | 20.97 | 22.70 | 20.87 | 21.80 | 21.80 | qfq | 19,098,816 | 419,678,355 | 3.71% |
| 2023-12-18 | 22.10 | 22.18 | 20.88 | 21.02 | 21.02 | qfq | 15,386,058 | 327,476,922 | -4.71% |
| 2023-12-15 | 21.70 | 22.65 | 21.50 | 22.06 | 22.06 | qfq | 19,514,113 | 433,083,826 | 1.19% |
| 2023-12-14 | 22.36 | 22.97 | 21.66 | 21.80 | 21.80 | qfq | 21,730,231 | 482,716,585 | -3.24% |
| 2023-12-13 | 22.48 | 23.45 | 22.07 | 22.53 | 22.53 | qfq | 29,824,524 | 679,626,241 | -1.27% |
| 2023-12-12 | 23.08 | 24.16 | 22.61 | 22.82 | 22.82 | qfq | 38,984,542 | 905,477,455 | -0.35% |
| 2023-12-11 | 21.86 | 24.86 | 21.77 | 22.90 | 22.90 | qfq | 38,939,642 | 897,858,521 | 10.52% |
| 2023-12-08 | 21.57 | 21.64 | 20.63 | 20.72 | 20.72 | qfq | 13,909,854 | 291,347,717 | -5.00% |
| 2023-12-07 | 20.86 | 21.97 | 20.86 | 21.81 | 21.81 | qfq | 17,163,397 | 371,491,051 | 4.06% |
| 2023-12-06 | 20.50 | 21.30 | 20.10 | 20.96 | 20.96 | qfq | 9,540,200 | 198,561,907 | 1.60% |
| 2023-12-05 | 21.30 | 21.71 | 20.59 | 20.63 | 20.63 | qfq | 10,377,607 | 219,046,954 | -3.37% |
| 2023-12-04 | 20.85 | 21.56 | 20.74 | 21.35 | 21.35 | qfq | 14,848,807 | 315,355,182 | 2.15% |
| 2023-12-01 | 19.71 | 21.34 | 19.46 | 20.90 | 20.90 | qfq | 17,029,763 | 353,516,162 | 6.25% |
| 2023-11-30 | 19.80 | 20.13 | 19.28 | 19.67 | 19.67 | qfq | 5,981,400 | 118,227,601 | -0.05% |
| 2023-11-29 | 19.70 | 20.15 | 19.48 | 19.68 | 19.68 | qfq | 5,356,222 | 105,995,120 | 0.66% |
| 2023-11-28 | 19.59 | 19.68 | 19.17 | 19.55 | 19.55 | qfq | 4,958,855 | 96,401,535 | -0.31% |
| 2023-11-27 | 19.38 | 19.85 | 19.30 | 19.61 | 19.61 | qfq | 7,847,200 | 153,508,832 | -1.95% |
| 2023-11-24 | 20.60 | 21.17 | 19.81 | 20.00 | 20.00 | qfq | 9,803,490 | 198,818,090 | -1.53% |
| 2023-11-23 | 20.98 | 21.10 | 20.26 | 20.31 | 20.31 | qfq | 15,363,500 | 314,665,293 | -4.65% |
| 2023-11-22 | 20.52 | 21.74 | 20.52 | 21.30 | 21.30 | qfq | 19,545,563 | 412,584,811 | 2.55% |
| 2023-11-21 | 20.45 | 21.30 | 20.45 | 20.77 | 20.77 | qfq | 14,119,146 | 294,536,237 | 2.01% |
| 2023-11-20 | 20.43 | 20.69 | 20.09 | 20.36 | 20.36 | qfq | 9,886,908 | 201,343,545 | -0.44% |
| 2023-11-17 | 20.73 | 20.96 | 20.25 | 20.45 | 20.45 | qfq | 14,751,101 | 303,395,509 | -1.82% |
| 2023-11-16 | 19.70 | 21.80 | 19.70 | 20.83 | 20.83 | qfq | 22,602,868 | 472,706,913 | 4.73% |
| 2023-11-15 | 20.50 | 20.51 | 19.80 | 19.89 | 19.89 | qfq | 5,905,592 | 118,290,996 | -1.49% |
| 2023-11-14 | 19.64 | 20.39 | 19.64 | 20.19 | 20.19 | qfq | 7,047,814 | 141,366,551 | 1.56% |
| 2023-11-13 | 19.79 | 20.24 | 19.63 | 19.88 | 19.88 | qfq | 6,999,926 | 139,603,624 | 2.53% |
| 2023-11-10 | 19.54 | 19.84 | 19.34 | 19.39 | 19.39 | qfq | 5,584,577 | 108,844,561 | -2.07% |
| 2023-11-09 | 20.06 | 20.59 | 19.66 | 19.80 | 19.80 | qfq | 9,798,732 | 195,918,787 | -1.98% |
| 2023-11-08 | 19.73 | 20.53 | 19.73 | 20.20 | 20.20 | qfq | 12,191,370 | 246,886,130 | 1.61% |
| 2023-11-07 | 19.30 | 20.04 | 19.21 | 19.88 | 19.88 | qfq | 10,579,000 | 209,270,806 | 2.11% |
| 2023-11-06 | 18.72 | 19.48 | 18.72 | 19.47 | 19.47 | qfq | 7,439,520 | 142,937,947 | 4.62% |
| 2023-11-03 | 18.30 | 18.98 | 18.22 | 18.61 | 18.61 | qfq | 5,951,200 | 110,514,044 | 1.25% |
| 2023-11-02 | 18.26 | 18.79 | 18.26 | 18.38 | 18.38 | qfq | 5,475,500 | 101,789,153 | 0.71% |
| 2023-11-01 | 17.74 | 18.66 | 17.74 | 18.25 | 18.25 | qfq | 3,358,500 | 61,598,427 | 0.39% |
| 2023-10-31 | 18.10 | 18.55 | 18.07 | 18.18 | 18.18 | qfq | 3,424,600 | 62,712,685 | -0.11% |
| 2023-10-30 | 17.40 | 18.25 | 17.38 | 18.20 | 18.20 | qfq | 4,001,257 | 71,957,501 | 3.53% |
| 2023-10-27 | 17.29 | 17.71 | 17.20 | 17.58 | 17.58 | qfq | 3,126,100 | 54,599,585 | 0.17% |
| 2023-10-26 | 17.50 | 17.59 | 17.30 | 17.55 | 17.55 | qfq | 2,255,500 | 39,381,409 | -0.17% |
| 2023-10-25 | 17.36 | 17.75 | 17.31 | 17.58 | 17.58 | qfq | 3,584,717 | 62,955,830 | 1.44% |
| 2023-10-24 | 16.80 | 17.55 | 16.66 | 17.33 | 17.33 | qfq | 4,457,425 | 76,850,572 | 4.40% |
| 2023-10-23 | 17.17 | 17.17 | 16.52 | 16.60 | 16.60 | qfq | 2,829,400 | 47,452,427 | -3.32% |
| 2023-10-20 | 17.65 | 17.85 | 17.15 | 17.17 | 17.17 | qfq | 3,070,100 | 53,223,808 | -2.66% |
| 2023-10-19 | 17.56 | 18.13 | 17.46 | 17.64 | 17.64 | qfq | 3,098,275 | 55,218,119 | 0.28% |
| 2023-10-18 | 18.28 | 18.29 | 17.40 | 17.59 | 17.59 | qfq | 4,094,550 | 72,217,123 | -3.56% |
| 2023-10-17 | 18.36 | 18.60 | 18.16 | 18.24 | 18.24 | qfq | 2,732,341 | 50,053,632 | -0.55% |
| 2023-10-16 | 18.60 | 18.83 | 18.23 | 18.34 | 18.34 | qfq | 2,668,300 | 49,076,865 | -1.45% |
| 2023-10-13 | 18.89 | 19.05 | 18.55 | 18.61 | 18.61 | qfq | 2,763,129 | 51,779,097 | -1.79% |
| 2023-10-12 | 19.24 | 19.25 | 18.85 | 18.95 | 18.95 | qfq | 3,185,600 | 60,394,980 | -1.10% |
| 2023-10-11 | 18.95 | 19.27 | 18.73 | 19.16 | 19.16 | qfq | 3,413,348 | 65,172,419 | 1.11% |
| 2023-10-10 | 18.68 | 19.12 | 18.68 | 18.95 | 18.95 | qfq | 3,559,800 | 67,559,298 | 1.66% |
| 2023-10-09 | 18.90 | 18.90 | 18.48 | 18.64 | 18.64 | qfq | 3,347,200 | 62,476,753 | -1.69% |
| 2023-09-28 | 19.03 | 19.03 | 18.58 | 18.96 | 18.96 | qfq | 3,510,300 | 65,984,102 | 1.94% |
| 2023-09-27 | 18.43 | 18.78 | 18.43 | 18.60 | 18.60 | qfq | 3,521,148 | 65,613,885 | 0.54% |
| 2023-09-26 | 18.11 | 18.73 | 18.11 | 18.50 | 18.50 | qfq | 4,299,300 | 79,742,363 | 1.70% |
| 2023-09-25 | 18.47 | 18.75 | 18.08 | 18.19 | 18.19 | qfq | 3,654,113 | 66,930,547 | -2.47% |
| 2023-09-22 | 17.73 | 18.72 | 17.70 | 18.65 | 18.65 | qfq | 5,084,000 | 93,434,717 | 5.13% |
| 2023-09-21 | 18.06 | 18.25 | 17.74 | 17.74 | 17.74 | qfq | 3,099,700 | 55,735,350 | -1.99% |
| 2023-09-20 | 18.22 | 18.43 | 18.04 | 18.10 | 18.10 | qfq | 2,581,671 | 47,001,700 | -0.93% |
| 2023-09-19 | 19.14 | 19.16 | 18.13 | 18.27 | 18.27 | qfq | 5,280,767 | 97,708,724 | -3.84% |
| 2023-09-18 | 18.95 | 19.15 | 18.71 | 19.00 | 19.00 | qfq | 2,518,733 | 47,802,848 | 0.53% |
| 2023-09-15 | 18.99 | 19.24 | 18.90 | 18.90 | 18.90 | qfq | 2,868,645 | 54,623,104 | -0.53% |
| 2023-09-14 | 19.50 | 19.56 | 18.88 | 19.00 | 19.00 | qfq | 4,844,265 | 92,441,107 | -2.91% |
| 2023-09-13 | 20.30 | 20.30 | 19.35 | 19.57 | 19.57 | qfq | 6,997,774 | 137,747,191 | -3.83% |
| 2023-09-12 | 20.30 | 20.57 | 20.16 | 20.35 | 20.35 | qfq | 6,232,602 | 126,647,210 | -1.07% |
| 2023-09-11 | 20.00 | 20.87 | 19.93 | 20.57 | 20.57 | qfq | 11,672,469 | 238,655,006 | 5.38% |
| 2023-09-08 | 20.05 | 20.18 | 19.22 | 19.52 | 19.52 | qfq | 7,000,593 | 136,863,802 | -3.32% |
| 2023-09-07 | 19.95 | 20.63 | 19.80 | 20.19 | 20.19 | qfq | 10,173,874 | 206,427,815 | 1.71% |
| 2023-09-06 | 19.77 | 19.89 | 19.33 | 19.85 | 19.85 | qfq | 4,029,400 | 79,217,180 | 0.15% |
| 2023-09-05 | 20.09 | 20.09 | 19.72 | 19.82 | 19.82 | qfq | 3,544,100 | 70,389,238 | -1.15% |
| 2023-09-04 | 19.92 | 20.08 | 19.59 | 20.05 | 20.05 | qfq | 5,479,773 | 108,861,277 | 0.70% |
| 2023-09-01 | 19.95 | 20.19 | 19.64 | 19.91 | 19.91 | qfq | 4,864,806 | 96,672,722 | 0.45% |
| 2023-08-31 | 20.04 | 20.08 | 19.72 | 19.82 | 19.82 | qfq | 4,348,500 | 86,408,108 | -2.32% |
| 2023-08-30 | 19.84 | 20.45 | 19.66 | 20.29 | 20.29 | qfq | 7,697,425 | 154,504,235 | 2.27% |
| 2023-08-29 | 18.80 | 20.06 | 18.71 | 19.84 | 19.84 | qfq | 7,320,326 | 143,411,549 | 4.97% |
| 2023-08-28 | 20.16 | 20.20 | 18.90 | 18.90 | 18.90 | qfq | 5,804,431 | 112,522,832 | 0.91% |
| 2023-08-25 | 19.88 | 20.03 | 18.68 | 18.73 | 18.73 | qfq | 7,933,226 | 152,198,593 | -6.54% |
| 2023-08-24 | 20.00 | 20.36 | 19.99 | 20.04 | 20.04 | qfq | 6,587,243 | 132,900,466 | 1.06% |
| 2023-08-23 | 19.80 | 20.30 | 19.65 | 19.83 | 19.83 | qfq | 4,834,225 | 96,547,981 | -0.65% |
| 2023-08-22 | 19.65 | 19.96 | 19.30 | 19.96 | 19.96 | qfq | 5,228,125 | 102,968,866 | 3.26% |
| 2023-08-21 | 19.34 | 19.83 | 19.28 | 19.33 | 19.33 | qfq | 3,674,500 | 71,937,227 | -0.31% |
| 2023-08-18 | 20.05 | 20.20 | 19.38 | 19.39 | 19.39 | qfq | 4,027,700 | 79,479,137 | -3.39% |
| 2023-08-17 | 19.43 | 20.19 | 19.25 | 20.07 | 20.07 | qfq | 5,901,600 | 117,138,728 | 2.76% |
| 2023-08-16 | 20.00 | 20.09 | 19.28 | 19.53 | 19.53 | qfq | 5,905,616 | 115,737,514 | -2.15% |
| 2023-08-15 | 20.59 | 20.65 | 19.89 | 19.96 | 19.96 | qfq | 5,774,177 | 116,267,997 | -3.34% |
| 2023-08-14 | 20.00 | 20.66 | 19.97 | 20.65 | 20.65 | qfq | 4,268,156 | 86,936,392 | 1.82% |
| 2023-08-11 | 21.00 | 21.22 | 20.27 | 20.28 | 20.28 | qfq | 6,171,023 | 127,384,987 | -3.89% |
| 2023-08-10 | 20.78 | 21.43 | 20.66 | 21.10 | 21.10 | qfq | 5,675,806 | 120,008,765 | 1.54% |
| 2023-08-09 | 20.95 | 21.29 | 20.74 | 20.78 | 20.78 | qfq | 5,732,945 | 120,285,829 | -1.84% |
| 2023-08-08 | 21.38 | 21.85 | 21.17 | 21.17 | 21.17 | qfq | 6,591,472 | 141,759,091 | -0.70% |
| 2023-08-07 | 21.50 | 21.70 | 21.32 | 21.32 | 21.32 | qfq | 6,432,289 | 137,921,352 | -1.20% |
| 2023-08-04 | 21.00 | 21.74 | 21.00 | 21.58 | 21.58 | qfq | 9,841,585 | 212,121,151 | 2.52% |
| 2023-08-03 | 20.70 | 21.23 | 20.61 | 21.05 | 21.05 | qfq | 6,934,682 | 145,218,830 | 0.43% |
| 2023-08-02 | 20.37 | 20.99 | 20.10 | 20.96 | 20.96 | qfq | 7,492,050 | 154,189,531 | 2.95% |
| 2023-08-01 | 20.55 | 20.55 | 20.19 | 20.36 | 20.36 | qfq | 3,974,625 | 80,864,790 | -1.17% |
| 2023-07-31 | 20.39 | 20.78 | 20.11 | 20.60 | 20.60 | qfq | 4,692,625 | 96,379,317 | 1.48% |
| 2023-07-28 | 20.03 | 20.43 | 19.92 | 20.30 | 20.30 | qfq | 4,051,900 | 81,796,146 | 1.30% |
| 2023-07-27 | 20.36 | 20.58 | 20.02 | 20.04 | 20.04 | qfq | 5,185,647 | 104,877,286 | -1.91% |
| 2023-07-26 | 21.12 | 21.18 | 20.40 | 20.43 | 20.43 | qfq | 7,224,541 | 149,497,330 | -3.81% |
| 2023-07-25 | 21.19 | 21.56 | 21.02 | 21.24 | 21.24 | qfq | 6,137,108 | 130,729,403 | 1.38% |
| 2023-07-24 | 20.65 | 21.10 | 20.48 | 20.95 | 20.95 | qfq | 4,755,600 | 99,232,382 | 1.65% |
| 2023-07-21 | 20.62 | 21.06 | 20.56 | 20.61 | 20.61 | qfq | 5,516,470 | 114,641,981 | -1.15% |
| 2023-07-20 | 21.31 | 21.39 | 20.80 | 20.85 | 20.85 | qfq | 7,174,475 | 151,267,377 | -1.70% |
| 2023-07-19 | 21.95 | 21.95 | 21.10 | 21.21 | 21.21 | qfq | 9,350,361 | 198,932,709 | -3.11% |
| 2023-07-18 | 21.71 | 22.21 | 21.37 | 21.89 | 21.89 | qfq | 6,069,686 | 132,616,133 | 0.74% |