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
中孚信息300659.SZ
最近收盘价9.832026-07-17
最近交易日2026-07-17
成交量（股）15,275,837
成交额（元）148,024,478
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 | 9.44 | 10.25 | 9.28 | 9.83 | 9.83 | qfq | 15,275,837 | 148,024,478 | 3.47% |
| 2026-07-16 | 9.40 | 9.69 | 9.29 | 9.50 | 9.50 | qfq | 5,334,864 | 50,808,453 | 0.85% |
| 2026-07-15 | 9.24 | 9.61 | 9.17 | 9.42 | 9.42 | qfq | 5,841,012 | 55,195,132 | 1.95% |
| 2026-07-14 | 9.17 | 9.31 | 8.93 | 9.24 | 9.24 | qfq | 5,788,966 | 52,651,429 | 0.65% |
| 2026-07-13 | 9.65 | 9.68 | 9.11 | 9.18 | 9.18 | qfq | 6,999,700 | 65,084,818 | -4.87% |
| 2026-07-10 | 9.40 | 9.85 | 9.29 | 9.65 | 9.65 | qfq | 7,507,400 | 72,730,247 | 1.79% |
| 2026-07-09 | 9.50 | 9.66 | 9.25 | 9.48 | 9.48 | qfq | 6,249,900 | 59,004,113 | -0.52% |
| 2026-07-08 | 9.26 | 9.63 | 9.08 | 9.53 | 9.53 | qfq | 7,190,749 | 67,533,562 | 3.03% |
| 2026-07-07 | 9.43 | 9.53 | 9.19 | 9.25 | 9.25 | qfq | 4,923,776 | 45,850,160 | -2.73% |
| 2026-07-06 | 9.85 | 9.88 | 9.46 | 9.51 | 9.51 | qfq | 6,566,681 | 63,077,178 | -3.26% |
| 2026-07-03 | 9.51 | 10.01 | 9.43 | 9.83 | 9.83 | qfq | 10,145,487 | 98,895,930 | 3.69% |
| 2026-07-02 | 9.71 | 10.04 | 9.43 | 9.48 | 9.48 | qfq | 7,472,228 | 72,458,308 | -2.77% |
| 2026-07-01 | 9.50 | 9.95 | 9.43 | 9.75 | 9.75 | qfq | 7,349,926 | 71,544,119 | 2.63% |
| 2026-06-30 | 9.48 | 9.70 | 9.32 | 9.50 | 9.50 | qfq | 6,279,100 | 59,788,244 | 0.32% |
| 2026-06-29 | 9.62 | 9.67 | 9.24 | 9.47 | 9.47 | qfq | 7,063,161 | 66,665,969 | -0.32% |
| 2026-06-26 | 9.86 | 9.98 | 9.50 | 9.50 | 9.50 | qfq | 7,473,300 | 72,168,391 | -4.62% |
| 2026-06-25 | 10.29 | 10.40 | 9.89 | 9.96 | 9.96 | qfq | 8,519,351 | 85,813,325 | -3.86% |
| 2026-06-24 | 10.80 | 11.05 | 10.25 | 10.36 | 10.36 | qfq | 12,060,200 | 126,799,012 | -5.65% |
| 2026-06-23 | 10.25 | 11.22 | 10.12 | 10.98 | 10.98 | qfq | 14,853,854 | 160,855,168 | 5.88% |
| 2026-06-22 | 10.22 | 10.37 | 9.79 | 10.37 | 10.37 | qfq | 6,505,260 | 65,192,343 | 0.97% |
| 2026-06-18 | 10.11 | 10.53 | 9.90 | 10.27 | 10.27 | qfq | 7,122,460 | 73,022,312 | 0.79% |
| 2026-06-17 | 10.52 | 10.55 | 10.07 | 10.19 | 10.19 | qfq | 5,858,500 | 59,895,233 | -3.60% |
| 2026-06-16 | 10.46 | 10.61 | 10.26 | 10.57 | 10.57 | qfq | 4,558,400 | 47,608,669 | 1.05% |
| 2026-06-15 | 10.56 | 10.75 | 10.35 | 10.46 | 10.46 | qfq | 5,087,500 | 53,544,606 | 0.10% |
| 2026-06-12 | 10.45 | 10.65 | 10.30 | 10.45 | 10.45 | qfq | 4,331,000 | 45,399,874 | 1.55% |
| 2026-06-11 | 10.35 | 10.47 | 10.13 | 10.29 | 10.29 | qfq | 4,435,900 | 45,488,210 | -1.72% |
| 2026-06-10 | 10.62 | 10.78 | 10.21 | 10.47 | 10.47 | qfq | 4,412,220 | 46,094,505 | -2.60% |
| 2026-06-09 | 10.66 | 10.88 | 10.49 | 10.75 | 10.75 | qfq | 3,736,800 | 39,956,495 | 1.22% |
| 2026-06-08 | 10.76 | 10.98 | 10.42 | 10.62 | 10.62 | qfq | 4,954,124 | 52,991,670 | -3.28% |
| 2026-06-05 | 10.82 | 11.12 | 10.61 | 10.98 | 10.98 | qfq | 4,822,556 | 52,468,594 | 1.95% |
| 2026-06-04 | 10.96 | 11.08 | 10.69 | 10.77 | 10.77 | qfq | 4,313,910 | 46,743,365 | -2.80% |
| 2026-06-03 | 11.24 | 11.29 | 10.98 | 11.08 | 11.08 | qfq | 3,250,960 | 36,188,645 | -1.51% |
| 2026-06-02 | 11.53 | 11.55 | 11.07 | 11.25 | 11.25 | qfq | 4,902,400 | 54,895,033 | -1.75% |
| 2026-06-01 | 11.04 | 11.55 | 10.95 | 11.45 | 11.45 | qfq | 6,726,891 | 76,472,595 | 3.90% |
| 2026-05-29 | 11.42 | 11.58 | 11.00 | 11.02 | 11.02 | qfq | 5,660,800 | 63,321,767 | -3.50% |
| 2026-05-28 | 11.28 | 11.56 | 11.00 | 11.42 | 11.42 | qfq | 5,917,400 | 66,747,803 | 1.33% |
| 2026-05-27 | 11.70 | 11.75 | 11.26 | 11.27 | 11.27 | qfq | 5,966,980 | 68,034,471 | -4.00% |
| 2026-05-26 | 12.05 | 12.19 | 11.57 | 11.74 | 11.74 | qfq | 5,951,716 | 70,104,492 | -2.89% |
| 2026-05-25 | 12.26 | 12.36 | 11.88 | 12.09 | 12.09 | qfq | 5,940,501 | 71,578,404 | -1.39% |
| 2026-05-22 | 12.25 | 12.46 | 11.97 | 12.26 | 12.26 | qfq | 5,550,200 | 67,557,460 | 1.57% |
| 2026-05-21 | 12.74 | 12.89 | 12.00 | 12.07 | 12.07 | qfq | 6,468,300 | 80,933,313 | -4.05% |
| 2026-05-20 | 12.86 | 12.91 | 12.56 | 12.58 | 12.58 | qfq | 4,838,059 | 61,270,804 | -3.08% |
| 2026-05-19 | 12.67 | 13.03 | 12.67 | 12.98 | 12.98 | qfq | 5,617,459 | 72,424,453 | 2.20% |
| 2026-05-18 | 12.64 | 12.80 | 12.51 | 12.70 | 12.70 | qfq | 6,810,559 | 86,110,941 | 0.55% |
| 2026-05-15 | 12.85 | 13.03 | 12.56 | 12.63 | 12.63 | qfq | 5,314,580 | 67,898,808 | -1.71% |
| 2026-05-14 | 13.44 | 13.48 | 12.85 | 12.85 | 12.85 | qfq | 7,814,832 | 102,038,881 | -4.03% |
| 2026-05-13 | 13.03 | 13.77 | 12.92 | 13.39 | 13.39 | qfq | 10,110,151 | 135,049,658 | 2.84% |
| 2026-05-12 | 13.27 | 13.32 | 13.00 | 13.02 | 13.02 | qfq | 4,551,659 | 59,804,045 | -2.25% |
| 2026-05-11 | 13.35 | 13.36 | 13.10 | 13.32 | 13.32 | qfq | 4,958,240 | 65,592,740 | 0.53% |
| 2026-05-08 | 13.13 | 13.39 | 13.08 | 13.25 | 13.25 | qfq | 4,235,600 | 56,049,962 | 0.99% |
| 2026-05-07 | 13.19 | 13.30 | 13.08 | 13.12 | 13.12 | qfq | 4,428,500 | 58,160,759 | -0.61% |
| 2026-05-06 | 13.19 | 13.39 | 13.08 | 13.20 | 13.20 | qfq | 5,261,420 | 69,739,537 | 0.92% |
| 2026-04-30 | 12.85 | 13.28 | 12.81 | 13.08 | 13.08 | qfq | 5,045,028 | 65,822,938 | 1.79% |
| 2026-04-29 | 12.66 | 12.89 | 12.51 | 12.85 | 12.85 | qfq | 4,761,400 | 60,865,413 | 1.74% |
| 2026-04-28 | 12.85 | 13.02 | 12.55 | 12.63 | 12.63 | qfq | 6,077,956 | 77,496,071 | -2.17% |
| 2026-04-27 | 12.38 | 12.94 | 12.27 | 12.91 | 12.91 | qfq | 7,816,000 | 98,672,381 | 3.28% |
| 2026-04-24 | 12.59 | 12.79 | 12.15 | 12.50 | 12.50 | qfq | 9,906,600 | 122,601,340 | -2.80% |
| 2026-04-23 | 13.08 | 13.09 | 12.80 | 12.86 | 12.86 | qfq | 4,106,600 | 52,998,953 | -1.46% |
| 2026-04-22 | 12.95 | 13.08 | 12.78 | 13.05 | 13.05 | qfq | 4,122,066 | 53,397,263 | 0.85% |
| 2026-04-21 | 13.11 | 13.11 | 12.81 | 12.94 | 12.94 | qfq | 4,877,500 | 62,922,619 | -1.37% |
| 2026-04-20 | 13.09 | 13.21 | 13.00 | 13.12 | 13.12 | qfq | 3,709,800 | 48,648,578 | 0.77% |
| 2026-04-17 | 13.10 | 13.11 | 12.94 | 13.02 | 13.02 | qfq | 4,094,800 | 53,266,058 | -0.99% |
| 2026-04-16 | 12.94 | 13.20 | 12.91 | 13.15 | 13.15 | qfq | 4,406,400 | 57,623,880 | 1.78% |
| 2026-04-15 | 13.40 | 13.40 | 12.90 | 12.92 | 12.92 | qfq | 4,797,864 | 62,591,338 | -1.82% |
| 2026-04-14 | 13.18 | 13.40 | 13.00 | 13.16 | 13.16 | qfq | 5,110,500 | 67,214,447 | 1.15% |
| 2026-04-13 | 12.95 | 13.08 | 12.82 | 13.01 | 13.01 | qfq | 4,585,200 | 59,388,664 | 0.31% |
| 2026-04-10 | 12.92 | 13.14 | 12.92 | 12.97 | 12.97 | qfq | 4,173,500 | 54,351,914 | 1.33% |
| 2026-04-09 | 13.14 | 13.14 | 12.76 | 12.80 | 12.80 | qfq | 5,107,400 | 65,850,572 | -3.03% |
| 2026-04-08 | 12.86 | 13.20 | 12.82 | 13.20 | 13.20 | qfq | 5,719,520 | 74,573,061 | 4.85% |
| 2026-04-07 | 12.47 | 12.63 | 12.30 | 12.59 | 12.59 | qfq | 6,029,600 | 75,619,569 | 1.70% |
| 2026-04-03 | 12.88 | 12.90 | 12.26 | 12.38 | 12.38 | qfq | 5,864,390 | 73,121,408 | -2.83% |
| 2026-04-02 | 13.27 | 13.29 | 12.65 | 12.74 | 12.74 | qfq | 7,509,600 | 96,724,055 | -3.92% |
| 2026-04-01 | 13.40 | 13.43 | 13.13 | 13.26 | 13.26 | qfq | 5,637,100 | 74,548,384 | 1.07% |
| 2026-03-31 | 13.56 | 13.64 | 13.10 | 13.12 | 13.12 | qfq | 6,687,800 | 89,386,229 | -3.17% |
| 2026-03-30 | 13.32 | 13.60 | 13.15 | 13.55 | 13.55 | qfq | 4,996,080 | 66,890,940 | 0.15% |
| 2026-03-27 | 13.21 | 13.58 | 13.20 | 13.53 | 13.53 | qfq | 4,292,300 | 57,754,326 | 0.82% |
| 2026-03-26 | 13.76 | 13.89 | 13.37 | 13.42 | 13.42 | qfq | 5,454,600 | 73,953,325 | -2.68% |
| 2026-03-25 | 13.72 | 13.86 | 13.64 | 13.79 | 13.79 | qfq | 5,202,200 | 71,599,259 | 0.80% |
| 2026-03-24 | 13.78 | 13.85 | 13.08 | 13.68 | 13.68 | qfq | 5,980,800 | 80,328,536 | 4.43% |
| 2026-03-23 | 13.89 | 13.99 | 13.02 | 13.10 | 13.10 | qfq | 7,272,618 | 97,804,122 | -6.96% |
| 2026-03-20 | 14.95 | 14.99 | 14.06 | 14.08 | 14.08 | qfq | 7,674,300 | 110,346,746 | -5.25% |
| 2026-03-19 | 14.93 | 15.07 | 14.76 | 14.86 | 14.86 | qfq | 4,253,080 | 63,377,187 | -1.72% |
| 2026-03-18 | 14.69 | 15.13 | 14.68 | 15.12 | 15.12 | qfq | 5,186,796 | 77,297,868 | 3.35% |
| 2026-03-17 | 15.10 | 15.10 | 14.63 | 14.63 | 14.63 | qfq | 4,596,100 | 68,317,077 | -3.11% |
| 2026-03-16 | 14.78 | 15.10 | 14.69 | 15.10 | 15.10 | qfq | 5,027,496 | 75,108,310 | 2.03% |
| 2026-03-13 | 15.12 | 15.13 | 14.75 | 14.80 | 14.80 | qfq | 5,906,700 | 88,107,447 | -2.44% |
| 2026-03-12 | 15.40 | 15.48 | 15.14 | 15.17 | 15.17 | qfq | 5,952,800 | 91,058,624 | -1.81% |
| 2026-03-11 | 15.81 | 16.10 | 15.36 | 15.45 | 15.45 | qfq | 10,039,492 | 157,754,784 | -0.32% |
| 2026-03-10 | 15.16 | 15.79 | 15.12 | 15.50 | 15.50 | qfq | 9,251,200 | 143,274,671 | 3.40% |
| 2026-03-09 | 14.70 | 15.07 | 14.50 | 14.99 | 14.99 | qfq | 6,543,769 | 96,537,112 | 0.94% |
| 2026-03-06 | 14.42 | 14.85 | 14.42 | 14.85 | 14.85 | qfq | 4,766,400 | 70,227,043 | 2.63% |
| 2026-03-05 | 14.66 | 14.70 | 14.42 | 14.47 | 14.47 | qfq | 4,392,379 | 64,056,920 | 0.98% |
| 2026-03-04 | 14.24 | 14.60 | 14.21 | 14.33 | 14.33 | qfq | 6,553,000 | 94,317,599 | -0.90% |
| 2026-03-03 | 15.20 | 15.36 | 14.46 | 14.46 | 14.46 | qfq | 10,932,800 | 162,579,098 | -4.87% |
| 2026-03-02 | 15.61 | 16.09 | 15.18 | 15.20 | 15.20 | qfq | 12,046,700 | 187,457,393 | -2.88% |
| 2026-02-27 | 15.50 | 15.75 | 15.48 | 15.65 | 15.65 | qfq | 6,200,569 | 96,932,865 | 0.58% |
| 2026-02-26 | 15.60 | 15.80 | 15.49 | 15.56 | 15.56 | qfq | 6,402,000 | 99,865,921 | -0.45% |
| 2026-02-25 | 15.78 | 15.93 | 15.58 | 15.63 | 15.63 | qfq | 8,423,180 | 132,494,003 | -0.76% |
| 2026-02-24 | 16.49 | 16.58 | 15.70 | 15.75 | 15.75 | qfq | 15,239,040 | 243,500,312 | -3.96% |
| 2026-02-13 | 15.89 | 16.95 | 15.83 | 16.40 | 16.40 | qfq | 21,716,490 | 359,123,368 | 3.86% |
| 2026-02-12 | 15.72 | 15.84 | 15.50 | 15.79 | 15.79 | qfq | 6,560,340 | 102,994,629 | 0.64% |
| 2026-02-11 | 15.53 | 15.89 | 15.45 | 15.69 | 15.69 | qfq | 7,110,943 | 111,771,725 | 0.84% |
| 2026-02-10 | 15.40 | 15.68 | 15.33 | 15.56 | 15.56 | qfq | 6,750,744 | 105,280,233 | 0.97% |
| 2026-02-09 | 15.06 | 15.56 | 15.01 | 15.41 | 15.41 | qfq | 6,819,452 | 104,403,308 | 3.49% |
| 2026-02-06 | 14.80 | 15.05 | 14.75 | 14.89 | 14.89 | qfq | 5,166,032 | 77,033,200 | 0.27% |
| 2026-02-05 | 14.80 | 15.08 | 14.74 | 14.85 | 14.85 | qfq | 5,255,400 | 78,466,248 | 0.00% |
| 2026-02-04 | 14.87 | 14.93 | 14.71 | 14.85 | 14.85 | qfq | 4,677,216 | 69,278,795 | -0.67% |
| 2026-02-03 | 14.85 | 14.95 | 14.67 | 14.95 | 14.95 | qfq | 5,492,412 | 81,363,820 | 1.98% |
| 2026-02-02 | 14.71 | 15.07 | 14.59 | 14.66 | 14.66 | qfq | 7,468,449 | 111,001,952 | -0.95% |
| 2026-01-30 | 15.14 | 15.23 | 14.56 | 14.80 | 14.80 | qfq | 9,111,060 | 134,903,737 | -2.25% |
| 2026-01-29 | 15.10 | 15.55 | 14.82 | 15.14 | 15.14 | qfq | 9,082,200 | 138,636,629 | -0.46% |
| 2026-01-28 | 15.29 | 15.51 | 15.14 | 15.21 | 15.21 | qfq | 6,556,000 | 100,135,086 | -0.65% |
| 2026-01-27 | 15.47 | 15.59 | 14.95 | 15.31 | 15.31 | qfq | 7,321,800 | 111,290,819 | -1.35% |
| 2026-01-26 | 16.00 | 16.08 | 15.27 | 15.52 | 15.52 | qfq | 11,195,068 | 174,167,218 | -2.94% |
| 2026-01-23 | 15.64 | 16.04 | 15.56 | 15.99 | 15.99 | qfq | 9,253,088 | 147,281,371 | 2.17% |
| 2026-01-22 | 15.55 | 15.78 | 15.54 | 15.65 | 15.65 | qfq | 6,188,800 | 96,777,899 | 0.77% |
| 2026-01-21 | 15.40 | 15.66 | 15.24 | 15.53 | 15.53 | qfq | 6,821,700 | 105,707,191 | 0.32% |
| 2026-01-20 | 15.80 | 15.88 | 15.28 | 15.48 | 15.48 | qfq | 9,603,060 | 149,318,214 | -1.65% |
| 2026-01-19 | 15.90 | 15.98 | 15.65 | 15.74 | 15.74 | qfq | 8,174,600 | 129,043,485 | -1.38% |
| 2026-01-16 | 16.27 | 16.39 | 15.60 | 15.96 | 15.96 | qfq | 14,666,338 | 233,477,911 | -2.39% |
| 2026-01-15 | 17.18 | 17.40 | 16.20 | 16.35 | 16.35 | qfq | 18,205,723 | 302,265,367 | -1.92% |
| 2026-01-14 | 16.38 | 17.05 | 16.35 | 16.67 | 16.67 | qfq | 17,321,400 | 289,889,851 | 1.77% |
| 2026-01-13 | 17.10 | 17.32 | 16.24 | 16.38 | 16.38 | qfq | 16,618,500 | 275,129,525 | -2.85% |
| 2026-01-12 | 16.38 | 16.94 | 16.11 | 16.86 | 16.86 | qfq | 17,685,400 | 292,527,288 | 4.98% |
| 2026-01-09 | 15.76 | 16.06 | 15.70 | 16.06 | 16.06 | qfq | 15,022,026 | 238,750,529 | 1.58% |
| 2026-01-08 | 15.35 | 15.91 | 15.32 | 15.81 | 15.81 | qfq | 14,219,997 | 223,785,198 | 2.73% |
| 2026-01-07 | 15.69 | 15.73 | 15.28 | 15.39 | 15.39 | qfq | 11,001,100 | 169,880,585 | -2.22% |
| 2026-01-06 | 15.62 | 15.77 | 15.52 | 15.74 | 15.74 | qfq | 10,833,710 | 169,753,378 | 0.38% |
| 2026-01-05 | 15.57 | 15.75 | 15.38 | 15.68 | 15.68 | qfq | 10,015,717 | 156,291,604 | 2.08% |
| 2025-12-31 | 15.20 | 15.42 | 14.69 | 15.36 | 15.36 | qfq | 9,393,560 | 142,578,676 | 1.99% |
| 2025-12-30 | 15.21 | 15.42 | 15.02 | 15.06 | 15.06 | qfq | 8,681,760 | 131,805,455 | -1.70% |
| 2025-12-29 | 15.60 | 15.65 | 15.24 | 15.32 | 15.32 | qfq | 10,654,720 | 163,971,637 | -2.36% |
| 2025-12-26 | 15.55 | 16.09 | 15.48 | 15.69 | 15.69 | qfq | 12,252,740 | 193,813,328 | 0.32% |
| 2025-12-25 | 15.50 | 15.77 | 15.40 | 15.64 | 15.64 | qfq | 10,541,207 | 164,113,373 | 0.77% |
| 2025-12-24 | 15.46 | 15.61 | 15.34 | 15.52 | 15.52 | qfq | 7,765,200 | 120,313,409 | -0.32% |
| 2025-12-23 | 15.95 | 16.02 | 15.35 | 15.57 | 15.57 | qfq | 11,067,659 | 173,249,267 | -0.95% |
| 2025-12-22 | 15.75 | 16.16 | 15.65 | 15.72 | 15.72 | qfq | 9,600,200 | 151,846,652 | -0.32% |
| 2025-12-19 | 15.57 | 16.35 | 15.55 | 15.77 | 15.77 | qfq | 12,068,560 | 191,417,881 | 0.96% |
| 2025-12-18 | 15.22 | 15.96 | 15.00 | 15.62 | 15.62 | qfq | 15,180,280 | 235,916,494 | 1.69% |
| 2025-12-17 | 15.88 | 16.13 | 14.73 | 15.36 | 15.36 | qfq | 22,269,500 | 339,812,211 | -3.94% |
| 2025-12-16 | 16.63 | 16.77 | 15.95 | 15.99 | 15.99 | qfq | 19,376,239 | 313,007,322 | -3.85% |
| 2025-12-15 | 16.34 | 17.18 | 15.58 | 16.63 | 16.63 | qfq | 30,276,056 | 497,540,821 | -1.48% |
| 2025-12-12 | 18.36 | 19.46 | 16.53 | 16.88 | 16.88 | qfq | 44,714,087 | 815,247,876 | -10.07% |
| 2025-12-11 | 18.17 | 18.95 | 17.72 | 18.77 | 18.77 | qfq | 28,326,067 | 527,238,437 | 3.13% |
| 2025-12-10 | 18.19 | 19.27 | 17.91 | 18.20 | 18.20 | qfq | 21,096,220 | 390,430,469 | -0.05% |
| 2025-12-09 | 18.58 | 18.90 | 18.21 | 18.21 | 18.21 | qfq | 18,249,580 | 336,966,983 | -2.04% |
| 2025-12-08 | 18.26 | 18.80 | 17.89 | 18.59 | 18.59 | qfq | 23,833,148 | 439,630,356 | 2.42% |
| 2025-12-05 | 17.40 | 18.58 | 17.00 | 18.15 | 18.15 | qfq | 23,634,440 | 426,771,604 | 4.67% |
| 2025-12-04 | 17.71 | 17.85 | 17.16 | 17.34 | 17.34 | qfq | 19,464,040 | 339,965,825 | -3.13% |
| 2025-12-03 | 18.48 | 19.12 | 17.82 | 17.90 | 17.90 | qfq | 28,940,949 | 529,887,407 | -1.59% |
| 2025-12-02 | 17.70 | 18.58 | 17.40 | 18.19 | 18.19 | qfq | 25,269,500 | 457,202,984 | 2.77% |
| 2025-12-01 | 17.84 | 17.98 | 17.59 | 17.70 | 17.70 | qfq | 14,588,380 | 258,610,668 | -2.10% |
| 2025-11-28 | 17.85 | 18.20 | 17.50 | 18.08 | 18.08 | qfq | 22,072,980 | 393,636,281 | -0.44% |
| 2025-11-27 | 17.60 | 18.41 | 17.02 | 18.16 | 18.16 | qfq | 32,584,600 | 585,752,167 | 4.49% |
| 2025-11-26 | 17.77 | 18.14 | 17.30 | 17.38 | 17.38 | qfq | 18,845,800 | 332,453,815 | -3.01% |
| 2025-11-25 | 17.68 | 18.50 | 17.50 | 17.92 | 17.92 | qfq | 28,595,905 | 515,077,946 | 2.99% |
| 2025-11-24 | 16.93 | 17.66 | 16.52 | 17.40 | 17.40 | qfq | 28,015,286 | 481,749,490 | 4.50% |
| 2025-11-21 | 17.16 | 17.76 | 16.62 | 16.65 | 16.65 | qfq | 22,044,140 | 373,975,303 | -4.80% |
| 2025-11-20 | 18.17 | 18.19 | 17.43 | 17.49 | 17.49 | qfq | 21,776,113 | 386,591,895 | -3.80% |
| 2025-11-19 | 18.53 | 18.56 | 17.41 | 18.18 | 18.18 | qfq | 37,465,040 | 670,069,030 | -2.52% |
| 2025-11-18 | 17.94 | 19.55 | 17.61 | 18.65 | 18.65 | qfq | 61,491,279 | 1,133,893,265 | 4.66% |
| 2025-11-17 | 14.95 | 17.82 | 14.95 | 17.82 | 17.82 | qfq | 35,732,955 | 604,809,129 | 20.00% |
| 2025-11-14 | 14.89 | 15.03 | 14.85 | 14.85 | 14.85 | qfq | 3,025,300 | 45,206,942 | -0.87% |
| 2025-11-13 | 14.88 | 15.07 | 14.73 | 14.98 | 14.98 | qfq | 3,673,956 | 54,896,312 | 0.60% |
| 2025-11-12 | 15.11 | 15.21 | 14.80 | 14.89 | 14.89 | qfq | 4,602,136 | 68,787,196 | -1.91% |
| 2025-11-11 | 15.42 | 15.44 | 15.15 | 15.18 | 15.18 | qfq | 4,393,847 | 67,125,023 | -1.56% |
| 2025-11-10 | 15.36 | 15.63 | 15.30 | 15.42 | 15.42 | qfq | 4,415,600 | 68,120,031 | 0.85% |
| 2025-11-07 | 15.60 | 15.65 | 15.22 | 15.29 | 15.29 | qfq | 6,574,238 | 100,922,637 | -2.55% |
| 2025-11-06 | 15.75 | 15.83 | 15.43 | 15.69 | 15.69 | qfq | 6,116,700 | 95,541,681 | -0.32% |
| 2025-11-05 | 15.72 | 15.88 | 15.57 | 15.74 | 15.74 | qfq | 5,686,800 | 89,307,843 | -0.88% |
| 2025-11-04 | 15.65 | 15.98 | 15.52 | 15.88 | 15.88 | qfq | 8,771,542 | 138,699,067 | 1.02% |
| 2025-11-03 | 15.79 | 15.79 | 15.48 | 15.72 | 15.72 | qfq | 6,333,838 | 99,049,605 | 0.19% |
| 2025-10-31 | 15.38 | 15.75 | 15.28 | 15.69 | 15.69 | qfq | 9,131,500 | 142,560,771 | 1.16% |
| 2025-10-30 | 15.20 | 15.77 | 14.88 | 15.51 | 15.51 | qfq | 10,832,384 | 167,100,593 | 1.91% |
| 2025-10-29 | 15.43 | 15.55 | 15.13 | 15.22 | 15.22 | qfq | 5,182,796 | 79,114,923 | -1.42% |
| 2025-10-28 | 15.18 | 15.65 | 15.13 | 15.44 | 15.44 | qfq | 5,929,200 | 91,816,661 | 0.85% |
| 2025-10-27 | 15.46 | 15.59 | 15.13 | 15.31 | 15.31 | qfq | 5,415,318 | 82,688,324 | -0.71% |
| 2025-10-24 | 15.55 | 15.90 | 15.36 | 15.42 | 15.42 | qfq | 6,141,650 | 95,434,892 | -1.09% |
| 2025-10-23 | 15.25 | 15.63 | 15.08 | 15.59 | 15.59 | qfq | 6,156,900 | 94,432,066 | 2.23% |
| 2025-10-22 | 15.47 | 15.51 | 15.23 | 15.25 | 15.25 | qfq | 4,187,800 | 64,204,442 | -1.55% |
| 2025-10-21 | 15.35 | 15.71 | 15.35 | 15.49 | 15.49 | qfq | 5,466,700 | 84,823,269 | 0.91% |
| 2025-10-20 | 15.40 | 15.76 | 15.23 | 15.35 | 15.35 | qfq | 6,129,600 | 94,580,616 | 2.06% |
| 2025-10-17 | 15.59 | 15.59 | 15.00 | 15.04 | 15.04 | qfq | 6,374,200 | 97,129,843 | -3.09% |
| 2025-10-16 | 15.68 | 16.08 | 15.47 | 15.52 | 15.52 | qfq | 8,584,606 | 134,379,676 | -1.52% |
| 2025-10-15 | 15.66 | 16.00 | 15.23 | 15.76 | 15.76 | qfq | 13,168,309 | 207,185,426 | 2.20% |
| 2025-10-14 | 15.66 | 16.00 | 15.35 | 15.42 | 15.42 | qfq | 14,556,989 | 227,614,522 | -1.60% |
| 2025-10-13 | 13.98 | 16.00 | 13.63 | 15.67 | 15.67 | qfq | 23,091,260 | 351,247,953 | 8.97% |
| 2025-10-10 | 14.74 | 14.74 | 14.33 | 14.38 | 14.38 | qfq | 5,627,200 | 81,265,857 | -2.64% |
| 2025-10-09 | 14.65 | 14.87 | 14.55 | 14.77 | 14.77 | qfq | 5,874,200 | 86,627,634 | 0.82% |
| 2025-09-30 | 14.46 | 14.76 | 14.46 | 14.65 | 14.65 | qfq | 4,219,400 | 61,735,483 | 1.67% |
| 2025-09-29 | 14.31 | 14.49 | 14.00 | 14.41 | 14.41 | qfq | 4,482,536 | 64,221,926 | 0.98% |
| 2025-09-26 | 14.69 | 14.69 | 14.26 | 14.27 | 14.27 | qfq | 4,761,600 | 68,598,799 | -2.46% |
| 2025-09-25 | 14.69 | 14.88 | 14.57 | 14.63 | 14.63 | qfq | 5,181,600 | 76,446,592 | -0.48% |
| 2025-09-24 | 14.28 | 14.70 | 14.13 | 14.70 | 14.70 | qfq | 6,071,742 | 88,085,282 | 2.80% |
| 2025-09-23 | 14.62 | 14.62 | 13.90 | 14.30 | 14.30 | qfq | 7,885,300 | 111,993,884 | -2.72% |
| 2025-09-22 | 14.63 | 14.79 | 14.46 | 14.70 | 14.70 | qfq | 7,436,600 | 108,722,478 | 1.38% |
| 2025-09-19 | 14.59 | 14.82 | 14.37 | 14.50 | 14.50 | qfq | 5,767,600 | 83,894,042 | -1.16% |
| 2025-09-18 | 15.07 | 15.22 | 14.51 | 14.67 | 14.67 | qfq | 7,597,500 | 113,074,691 | -2.65% |
| 2025-09-17 | 15.01 | 15.24 | 14.94 | 15.07 | 15.07 | qfq | 5,589,000 | 84,406,623 | -0.53% |
| 2025-09-16 | 14.84 | 15.15 | 14.70 | 15.15 | 15.15 | qfq | 5,269,818 | 79,025,707 | 1.88% |
| 2025-09-15 | 15.07 | 15.07 | 14.75 | 14.87 | 14.87 | qfq | 5,571,430 | 82,766,848 | -1.52% |
| 2025-09-12 | 15.02 | 15.32 | 14.90 | 15.10 | 15.10 | qfq | 7,896,800 | 119,520,288 | 0.73% |
| 2025-09-11 | 14.69 | 15.00 | 14.51 | 14.99 | 14.99 | qfq | 6,653,200 | 98,474,008 | 2.32% |
| 2025-09-10 | 14.47 | 14.72 | 14.47 | 14.65 | 14.65 | qfq | 4,128,760 | 60,375,700 | 1.10% |
| 2025-09-09 | 14.80 | 14.91 | 14.43 | 14.49 | 14.49 | qfq | 6,048,800 | 88,276,563 | -2.56% |
| 2025-09-08 | 14.80 | 14.93 | 14.61 | 14.87 | 14.87 | qfq | 7,160,252 | 105,768,413 | 0.61% |
| 2025-09-05 | 14.75 | 14.79 | 14.48 | 14.78 | 14.78 | qfq | 7,117,500 | 104,302,017 | 1.03% |
| 2025-09-04 | 14.84 | 14.99 | 14.38 | 14.63 | 14.63 | qfq | 7,944,655 | 117,408,206 | -0.81% |
| 2025-09-03 | 15.28 | 15.45 | 14.69 | 14.75 | 14.75 | qfq | 8,514,475 | 127,750,999 | -3.28% |
| 2025-09-02 | 15.97 | 16.04 | 15.01 | 15.25 | 15.25 | qfq | 13,997,675 | 214,211,406 | -4.21% |
| 2025-09-01 | 16.21 | 16.45 | 15.85 | 15.92 | 15.92 | qfq | 9,469,512 | 152,066,216 | -1.24% |
| 2025-08-29 | 16.53 | 16.85 | 16.07 | 16.12 | 16.12 | qfq | 15,662,200 | 256,566,001 | -1.89% |
| 2025-08-28 | 15.78 | 16.96 | 15.74 | 16.43 | 16.43 | qfq | 23,974,097 | 393,445,072 | 6.14% |
| 2025-08-27 | 16.16 | 16.16 | 15.46 | 15.48 | 15.48 | qfq | 10,010,720 | 159,184,727 | -3.37% |
| 2025-08-26 | 15.80 | 16.38 | 15.72 | 16.02 | 16.02 | qfq | 9,269,202 | 149,065,739 | 0.69% |
| 2025-08-25 | 16.24 | 16.36 | 15.80 | 15.91 | 15.91 | qfq | 12,142,220 | 194,034,345 | -1.49% |
| 2025-08-22 | 15.72 | 16.33 | 15.70 | 16.15 | 16.15 | qfq | 11,510,996 | 185,206,349 | 2.22% |
| 2025-08-21 | 16.01 | 16.35 | 15.64 | 15.80 | 15.80 | qfq | 8,383,480 | 132,968,625 | -1.00% |
| 2025-08-20 | 15.81 | 16.11 | 15.46 | 15.96 | 15.96 | qfq | 11,708,974 | 184,381,701 | 1.01% |
| 2025-08-19 | 15.50 | 16.07 | 15.49 | 15.80 | 15.80 | qfq | 14,146,361 | 223,950,459 | 1.74% |
| 2025-08-18 | 15.15 | 15.64 | 15.06 | 15.53 | 15.53 | qfq | 12,549,140 | 193,802,605 | 2.92% |
| 2025-08-15 | 14.94 | 15.18 | 14.94 | 15.09 | 15.09 | qfq | 8,915,456 | 134,236,478 | 0.40% |
| 2025-08-14 | 15.35 | 15.36 | 14.97 | 15.03 | 15.03 | qfq | 10,122,044 | 153,602,995 | -1.18% |
| 2025-08-13 | 15.36 | 15.55 | 15.10 | 15.21 | 15.21 | qfq | 12,278,080 | 187,471,277 | -0.72% |
| 2025-08-12 | 15.42 | 15.47 | 15.17 | 15.32 | 15.32 | qfq | 10,161,020 | 155,211,763 | -1.29% |
| 2025-08-11 | 15.64 | 15.92 | 15.43 | 15.52 | 15.52 | qfq | 14,336,706 | 223,379,311 | 0.78% |
| 2025-08-08 | 15.76 | 16.19 | 15.34 | 15.40 | 15.40 | qfq | 23,486,970 | 365,170,670 | -4.29% |
| 2025-08-07 | 14.75 | 16.71 | 14.75 | 16.09 | 16.09 | qfq | 32,231,073 | 510,524,410 | 9.23% |
| 2025-08-06 | 14.50 | 14.93 | 14.43 | 14.73 | 14.73 | qfq | 10,848,000 | 159,613,114 | 1.87% |
| 2025-08-05 | 14.40 | 14.64 | 14.30 | 14.46 | 14.46 | qfq | 11,182,815 | 161,437,039 | 0.49% |
| 2025-08-04 | 13.74 | 14.39 | 13.65 | 14.39 | 14.39 | qfq | 14,518,518 | 204,555,827 | 3.82% |
| 2025-08-01 | 13.37 | 13.88 | 13.26 | 13.86 | 13.86 | qfq | 15,245,203 | 208,355,644 | 3.74% |
| 2025-07-31 | 13.33 | 13.55 | 13.26 | 13.36 | 13.36 | qfq | 10,155,800 | 136,457,412 | 0.23% |
| 2025-07-30 | 13.58 | 14.01 | 13.20 | 13.33 | 13.33 | qfq | 15,458,349 | 209,338,192 | -1.77% |
| 2025-07-29 | 13.55 | 13.59 | 13.31 | 13.57 | 13.57 | qfq | 8,847,940 | 118,940,783 | -0.22% |
| 2025-07-28 | 13.93 | 13.98 | 13.52 | 13.60 | 13.60 | qfq | 12,518,010 | 170,482,885 | -0.66% |
| 2025-07-25 | 13.41 | 13.90 | 13.39 | 13.69 | 13.69 | qfq | 17,887,386 | 243,852,534 | 1.78% |
| 2025-07-24 | 13.01 | 13.65 | 13.01 | 13.45 | 13.45 | qfq | 32,209,479 | 429,785,386 | -6.92% |
| 2025-07-23 | 14.65 | 14.74 | 14.44 | 14.45 | 14.45 | qfq | 8,685,529 | 126,726,417 | -1.70% |
| 2025-07-22 | 14.75 | 14.88 | 14.58 | 14.70 | 14.70 | qfq | 9,523,022 | 140,399,831 | -0.14% |
| 2025-07-21 | 14.61 | 14.82 | 14.50 | 14.72 | 14.72 | qfq | 11,537,180 | 169,316,393 | 1.17% |
| 2025-07-18 | 14.33 | 14.92 | 14.29 | 14.55 | 14.55 | qfq | 14,889,434 | 218,085,494 | 1.54% |
| 2025-07-17 | 14.22 | 14.40 | 14.12 | 14.33 | 14.33 | qfq | 6,157,575 | 88,000,938 | 0.70% |
| 2025-07-16 | 14.03 | 14.44 | 14.00 | 14.23 | 14.23 | qfq | 8,681,700 | 123,756,557 | 1.14% |
| 2025-07-15 | 14.19 | 14.19 | 13.78 | 14.07 | 14.07 | qfq | 8,068,796 | 112,685,152 | -0.85% |
| 2025-07-14 | 14.30 | 14.35 | 14.06 | 14.19 | 14.19 | qfq | 7,464,825 | 105,648,655 | -0.98% |
| 2025-07-11 | 14.21 | 14.43 | 14.08 | 14.33 | 14.33 | qfq | 8,212,200 | 117,488,296 | 0.92% |
| 2025-07-10 | 14.20 | 14.29 | 14.07 | 14.20 | 14.20 | qfq | 5,823,260 | 82,617,953 | 0.00% |
| 2025-07-09 | 14.22 | 14.34 | 14.13 | 14.20 | 14.20 | qfq | 5,199,867 | 73,945,814 | -0.56% |
| 2025-07-08 | 14.10 | 14.29 | 14.03 | 14.28 | 14.28 | qfq | 7,361,260 | 104,578,009 | 1.28% |
| 2025-07-07 | 14.35 | 14.35 | 14.04 | 14.10 | 14.10 | qfq | 9,119,835 | 128,958,127 | -0.91% |
| 2025-07-04 | 14.27 | 14.39 | 13.97 | 14.23 | 14.23 | qfq | 7,938,600 | 112,530,040 | -0.35% |
| 2025-07-03 | 14.32 | 14.53 | 14.24 | 14.28 | 14.28 | qfq | 6,892,323 | 98,706,675 | -0.28% |
| 2025-07-02 | 14.49 | 14.49 | 14.16 | 14.32 | 14.32 | qfq | 7,438,876 | 106,278,253 | -0.69% |
| 2025-07-01 | 14.57 | 14.61 | 14.20 | 14.42 | 14.42 | qfq | 8,213,525 | 118,211,245 | -0.83% |
| 2025-06-30 | 14.49 | 14.62 | 14.40 | 14.54 | 14.54 | qfq | 7,217,100 | 104,655,180 | 0.69% |
| 2025-06-27 | 14.65 | 14.74 | 14.39 | 14.44 | 14.44 | qfq | 8,343,377 | 121,077,464 | -0.82% |
| 2025-06-26 | 14.34 | 14.75 | 14.32 | 14.56 | 14.56 | qfq | 10,956,137 | 158,965,631 | 1.53% |
| 2025-06-25 | 14.46 | 14.47 | 14.04 | 14.34 | 14.34 | qfq | 9,634,865 | 137,023,968 | 0.70% |
| 2025-06-24 | 13.85 | 14.27 | 13.81 | 14.24 | 14.24 | qfq | 8,826,176 | 124,492,376 | 2.89% |
| 2025-06-23 | 13.21 | 13.89 | 13.21 | 13.84 | 13.84 | qfq | 7,997,285 | 109,594,264 | 3.67% |
| 2025-06-20 | 13.57 | 13.71 | 13.19 | 13.35 | 13.35 | qfq | 8,524,000 | 114,399,892 | -1.91% |
| 2025-06-19 | 13.90 | 14.25 | 13.57 | 13.61 | 13.61 | qfq | 8,505,700 | 117,463,731 | -2.30% |
| 2025-06-18 | 13.65 | 13.96 | 13.60 | 13.93 | 13.93 | qfq | 6,203,500 | 85,723,253 | 1.68% |
| 2025-06-17 | 13.76 | 13.84 | 13.59 | 13.70 | 13.70 | qfq | 4,456,700 | 61,022,632 | -0.29% |
| 2025-06-16 | 13.46 | 13.85 | 13.45 | 13.74 | 13.74 | qfq | 6,532,400 | 89,938,558 | 1.85% |
| 2025-06-13 | 13.79 | 13.85 | 13.47 | 13.49 | 13.49 | qfq | 5,927,092 | 80,567,926 | -2.88% |
| 2025-06-12 | 13.70 | 13.97 | 13.64 | 13.89 | 13.89 | qfq | 5,094,900 | 70,655,973 | 0.73% |
| 2025-06-11 | 13.71 | 13.95 | 13.68 | 13.79 | 13.79 | qfq | 4,224,700 | 58,338,077 | 0.66% |
| 2025-06-10 | 13.98 | 14.05 | 13.51 | 13.70 | 13.70 | qfq | 6,725,362 | 92,352,565 | -2.07% |
| 2025-06-09 | 13.85 | 14.00 | 13.80 | 13.99 | 13.99 | qfq | 6,280,662 | 87,526,648 | 1.16% |
| 2025-06-06 | 13.79 | 13.98 | 13.65 | 13.83 | 13.83 | qfq | 6,603,200 | 91,177,210 | 0.51% |
| 2025-06-05 | 13.49 | 13.83 | 13.42 | 13.76 | 13.76 | qfq | 6,253,650 | 85,078,275 | 2.15% |
| 2025-06-04 | 13.25 | 13.57 | 13.22 | 13.47 | 13.47 | qfq | 5,542,041 | 74,467,894 | 1.66% |
| 2025-06-03 | 13.14 | 13.55 | 13.14 | 13.25 | 13.25 | qfq | 5,914,397 | 78,974,285 | 0.30% |
| 2025-05-30 | 13.60 | 13.69 | 13.16 | 13.21 | 13.21 | qfq | 7,364,600 | 98,202,420 | -3.29% |
| 2025-05-29 | 13.18 | 13.68 | 13.10 | 13.66 | 13.66 | qfq | 8,945,888 | 120,741,347 | 4.27% |
| 2025-05-28 | 13.26 | 13.39 | 13.06 | 13.10 | 13.10 | qfq | 4,136,923 | 54,424,904 | -1.13% |
| 2025-05-27 | 13.42 | 13.42 | 13.16 | 13.25 | 13.25 | qfq | 4,990,068 | 66,074,891 | -1.71% |
| 2025-05-26 | 13.16 | 13.57 | 13.16 | 13.48 | 13.48 | qfq | 5,729,735 | 77,036,638 | 2.12% |
| 2025-05-23 | 13.57 | 13.78 | 13.20 | 13.20 | 13.20 | qfq | 6,814,312 | 91,737,178 | -2.73% |
| 2025-05-22 | 13.64 | 13.83 | 13.44 | 13.57 | 13.57 | qfq | 5,261,135 | 71,879,017 | -0.59% |
| 2025-05-21 | 13.80 | 13.84 | 13.53 | 13.65 | 13.65 | qfq | 6,454,855 | 88,102,933 | -1.59% |
| 2025-05-20 | 13.78 | 13.91 | 13.58 | 13.87 | 13.87 | qfq | 7,405,880 | 102,073,928 | 0.73% |
| 2025-05-19 | 13.72 | 14.05 | 13.62 | 13.77 | 13.77 | qfq | 6,562,092 | 90,539,902 | 0.22% |
| 2025-05-16 | 13.82 | 13.90 | 13.69 | 13.74 | 13.74 | qfq | 7,411,243 | 102,211,233 | -1.22% |
| 2025-05-15 | 14.29 | 14.32 | 13.88 | 13.91 | 13.91 | qfq | 6,051,753 | 84,669,108 | -3.07% |
| 2025-05-14 | 14.55 | 14.55 | 14.17 | 14.35 | 14.35 | qfq | 7,350,225 | 105,439,523 | -0.14% |
| 2025-05-13 | 14.82 | 14.97 | 14.30 | 14.37 | 14.37 | qfq | 11,038,603 | 160,049,282 | -2.71% |
| 2025-05-12 | 13.99 | 15.00 | 13.90 | 14.77 | 14.77 | qfq | 18,819,719 | 274,674,097 | 6.64% |
| 2025-05-09 | 14.28 | 14.37 | 13.81 | 13.85 | 13.85 | qfq | 7,375,139 | 102,993,944 | -3.28% |
| 2025-05-08 | 14.00 | 14.34 | 13.91 | 14.32 | 14.32 | qfq | 6,579,000 | 93,422,726 | 1.70% |
| 2025-05-07 | 14.32 | 14.40 | 13.95 | 14.08 | 14.08 | qfq | 7,691,724 | 108,651,684 | 0.07% |
| 2025-05-06 | 13.50 | 14.20 | 13.50 | 14.07 | 14.07 | qfq | 9,038,240 | 126,021,372 | 5.71% |
| 2025-04-30 | 13.25 | 13.57 | 13.22 | 13.31 | 13.31 | qfq | 6,255,596 | 83,795,178 | 0.45% |
| 2025-04-29 | 12.92 | 13.36 | 12.65 | 13.25 | 13.25 | qfq | 6,341,800 | 83,532,148 | 1.77% |
| 2025-04-28 | 13.19 | 13.48 | 12.99 | 13.02 | 13.02 | qfq | 4,131,260 | 54,138,661 | -1.44% |
| 2025-04-25 | 13.25 | 13.41 | 13.12 | 13.21 | 13.21 | qfq | 4,046,200 | 53,613,475 | 0.23% |
| 2025-04-24 | 13.60 | 13.60 | 13.04 | 13.18 | 13.18 | qfq | 5,128,940 | 67,898,516 | -2.66% |
| 2025-04-23 | 13.54 | 13.73 | 13.34 | 13.54 | 13.54 | qfq | 5,966,900 | 80,801,543 | 0.82% |
| 2025-04-22 | 13.78 | 13.81 | 13.41 | 13.43 | 13.43 | qfq | 5,586,453 | 75,712,145 | -2.33% |
| 2025-04-21 | 13.33 | 13.78 | 13.30 | 13.75 | 13.75 | qfq | 5,487,764 | 74,934,180 | 2.08% |
| 2025-04-18 | 13.49 | 13.59 | 13.20 | 13.47 | 13.47 | qfq | 4,437,664 | 59,443,590 | -0.07% |
| 2025-04-17 | 13.68 | 13.73 | 13.36 | 13.48 | 13.48 | qfq | 6,067,300 | 82,218,562 | -0.07% |
| 2025-04-16 | 13.74 | 13.86 | 13.14 | 13.49 | 13.49 | qfq | 5,530,800 | 74,709,701 | -2.39% |
| 2025-04-15 | 14.02 | 14.13 | 13.77 | 13.82 | 13.82 | qfq | 4,616,024 | 64,179,522 | -1.36% |
| 2025-04-14 | 14.06 | 14.38 | 13.90 | 14.01 | 14.01 | qfq | 4,990,024 | 70,488,507 | 1.30% |
| 2025-04-11 | 13.78 | 14.10 | 13.55 | 13.83 | 13.83 | qfq | 5,657,936 | 78,660,831 | 0.36% |
| 2025-04-10 | 13.90 | 14.23 | 13.76 | 13.78 | 13.78 | qfq | 7,600,423 | 106,040,571 | 2.23% |
| 2025-04-09 | 12.81 | 13.64 | 11.86 | 13.48 | 13.48 | qfq | 11,849,930 | 152,324,100 | 2.82% |
| 2025-04-08 | 12.60 | 13.77 | 12.60 | 13.11 | 13.11 | qfq | 10,515,725 | 138,039,426 | 0.69% |
| 2025-04-07 | 14.51 | 15.02 | 12.82 | 13.02 | 13.02 | qfq | 10,104,101 | 139,035,015 | -18.78% |
| 2025-04-03 | 16.04 | 16.42 | 15.92 | 16.03 | 16.03 | qfq | 4,721,556 | 76,123,208 | -1.66% |
| 2025-04-02 | 16.55 | 16.75 | 16.21 | 16.30 | 16.30 | qfq | 4,856,860 | 79,808,049 | -1.75% |
| 2025-04-01 | 16.30 | 17.09 | 16.30 | 16.59 | 16.59 | qfq | 7,636,980 | 127,879,218 | 2.09% |
| 2025-03-31 | 16.03 | 16.27 | 15.83 | 16.25 | 16.25 | qfq | 5,374,169 | 86,217,101 | 0.31% |
| 2025-03-28 | 16.45 | 16.73 | 16.14 | 16.20 | 16.20 | qfq | 4,275,035 | 70,177,525 | -0.61% |
| 2025-03-27 | 16.11 | 16.70 | 15.87 | 16.30 | 16.30 | qfq | 4,751,066 | 77,200,374 | 0.93% |
| 2025-03-26 | 16.13 | 16.40 | 16.02 | 16.15 | 16.15 | qfq | 3,382,180 | 54,990,609 | 0.81% |
| 2025-03-25 | 16.32 | 16.37 | 15.93 | 16.02 | 16.02 | qfq | 4,153,915 | 66,854,380 | -1.84% |
| 2025-03-24 | 17.01 | 17.20 | 15.90 | 16.32 | 16.32 | qfq | 7,137,290 | 117,202,991 | -4.78% |
| 2025-03-21 | 17.60 | 17.70 | 16.98 | 17.14 | 17.14 | qfq | 6,035,660 | 104,262,063 | -3.00% |
| 2025-03-20 | 17.87 | 17.96 | 17.56 | 17.67 | 17.67 | qfq | 3,327,723 | 59,146,662 | -0.95% |
| 2025-03-19 | 18.19 | 18.19 | 17.70 | 17.84 | 17.84 | qfq | 5,457,100 | 97,722,352 | -2.41% |
| 2025-03-18 | 18.19 | 18.46 | 17.98 | 18.28 | 18.28 | qfq | 8,027,181 | 146,100,947 | 0.83% |
| 2025-03-17 | 18.34 | 18.71 | 18.09 | 18.13 | 18.13 | qfq | 7,763,210 | 142,407,640 | -1.41% |
| 2025-03-14 | 18.20 | 18.47 | 17.90 | 18.39 | 18.39 | qfq | 7,136,193 | 130,396,694 | 1.21% |
| 2025-03-13 | 18.86 | 18.89 | 17.83 | 18.17 | 18.17 | qfq | 11,538,046 | 210,455,015 | -4.22% |
| 2025-03-12 | 18.27 | 19.49 | 18.18 | 18.97 | 18.97 | qfq | 16,810,001 | 320,289,948 | 3.77% |
| 2025-03-11 | 17.90 | 18.45 | 17.88 | 18.28 | 18.28 | qfq | 6,723,200 | 122,223,468 | -0.44% |
| 2025-03-10 | 17.77 | 18.48 | 17.50 | 18.36 | 18.36 | qfq | 10,413,080 | 187,228,214 | 3.26% |
| 2025-03-07 | 18.11 | 18.25 | 17.64 | 17.78 | 17.78 | qfq | 8,312,174 | 149,079,185 | -2.31% |
| 2025-03-06 | 17.93 | 18.37 | 17.91 | 18.20 | 18.20 | qfq | 10,083,893 | 183,278,547 | 1.51% |
| 2025-03-05 | 17.98 | 18.49 | 17.71 | 17.93 | 17.93 | qfq | 10,110,455 | 182,260,341 | -0.55% |
| 2025-03-04 | 16.45 | 18.13 | 16.45 | 18.03 | 18.03 | qfq | 11,709,985 | 205,109,262 | 7.90% |
| 2025-03-03 | 16.50 | 17.09 | 16.27 | 16.71 | 16.71 | qfq | 5,639,323 | 94,632,263 | 1.89% |
| 2025-02-28 | 17.48 | 17.48 | 16.38 | 16.40 | 16.40 | qfq | 7,749,350 | 130,753,600 | -6.07% |
| 2025-02-27 | 18.08 | 18.15 | 17.22 | 17.46 | 17.46 | qfq | 8,870,711 | 156,146,601 | -3.48% |
| 2025-02-26 | 18.00 | 18.24 | 17.81 | 18.09 | 18.09 | qfq | 7,013,061 | 126,132,863 | 0.44% |
| 2025-02-25 | 17.70 | 18.55 | 17.51 | 18.01 | 18.01 | qfq | 8,800,035 | 159,041,491 | 0.61% |
| 2025-02-24 | 18.06 | 18.08 | 17.50 | 17.90 | 17.90 | qfq | 9,219,340 | 164,057,024 | -1.54% |
| 2025-02-21 | 18.19 | 18.23 | 17.70 | 18.18 | 18.18 | qfq | 9,275,966 | 167,234,635 | 0.94% |
| 2025-02-20 | 18.06 | 18.19 | 17.77 | 18.01 | 18.01 | qfq | 5,098,900 | 91,712,327 | -0.22% |
| 2025-02-19 | 17.60 | 18.19 | 17.41 | 18.05 | 18.05 | qfq | 5,772,870 | 103,599,812 | 1.23% |
| 2025-02-18 | 18.18 | 18.77 | 17.56 | 17.83 | 17.83 | qfq | 10,681,640 | 193,319,535 | -3.26% |
| 2025-02-17 | 18.85 | 19.37 | 18.28 | 18.43 | 18.43 | qfq | 12,158,949 | 227,021,075 | -0.75% |
| 2025-02-14 | 18.00 | 18.73 | 17.79 | 18.57 | 18.57 | qfq | 9,249,870 | 170,345,148 | 3.17% |
| 2025-02-13 | 18.38 | 18.38 | 17.70 | 18.00 | 18.00 | qfq | 7,244,876 | 130,625,659 | -2.33% |
| 2025-02-12 | 17.93 | 18.55 | 17.90 | 18.43 | 18.43 | qfq | 7,580,864 | 138,764,299 | 2.11% |
| 2025-02-11 | 18.34 | 18.37 | 17.88 | 18.05 | 18.05 | qfq | 7,760,027 | 140,445,155 | -2.54% |
| 2025-02-10 | 17.91 | 18.66 | 17.81 | 18.52 | 18.52 | qfq | 9,435,955 | 172,109,400 | 3.18% |
| 2025-02-07 | 17.63 | 18.26 | 17.50 | 17.95 | 17.95 | qfq | 12,757,234 | 227,777,616 | 2.63% |
| 2025-02-06 | 17.14 | 17.52 | 17.00 | 17.49 | 17.49 | qfq | 8,399,872 | 145,203,565 | 0.40% |
| 2025-02-05 | 17.07 | 17.58 | 17.03 | 17.42 | 17.42 | qfq | 11,676,713 | 202,116,935 | 5.58% |
| 2025-01-27 | 16.80 | 17.19 | 16.31 | 16.50 | 16.50 | qfq | 8,181,690 | 136,542,381 | -0.72% |
| 2025-01-24 | 15.77 | 16.68 | 15.71 | 16.62 | 16.62 | qfq | 7,717,400 | 126,003,506 | 5.19% |
| 2025-01-23 | 16.13 | 16.47 | 15.76 | 15.80 | 15.80 | qfq | 5,371,473 | 87,038,384 | -0.50% |
| 2025-01-22 | 16.00 | 16.22 | 15.76 | 15.88 | 15.88 | qfq | 3,513,451 | 56,075,350 | -0.94% |
| 2025-01-21 | 16.18 | 16.28 | 15.68 | 16.03 | 16.03 | qfq | 4,843,468 | 77,079,611 | -0.56% |
| 2025-01-20 | 16.25 | 16.67 | 15.87 | 16.12 | 16.12 | qfq | 5,287,942 | 85,432,159 | -0.06% |
| 2025-01-17 | 16.36 | 16.40 | 16.05 | 16.13 | 16.13 | qfq | 4,279,239 | 69,370,466 | -1.16% |
| 2025-01-16 | 16.52 | 16.78 | 16.21 | 16.32 | 16.32 | qfq | 5,843,744 | 96,041,781 | 0.00% |
| 2025-01-15 | 16.87 | 16.87 | 16.28 | 16.32 | 16.32 | qfq | 5,309,300 | 87,761,330 | -3.09% |
| 2025-01-14 | 15.86 | 17.10 | 15.68 | 16.84 | 16.84 | qfq | 10,503,680 | 173,856,846 | 6.79% |
| 2025-01-13 | 14.88 | 16.23 | 14.50 | 15.77 | 15.77 | qfq | 7,758,656 | 120,209,193 | 4.71% |
| 2025-01-10 | 15.42 | 15.82 | 15.06 | 15.06 | 15.06 | qfq | 4,499,602 | 69,584,329 | -2.96% |
| 2025-01-09 | 15.08 | 15.89 | 15.00 | 15.52 | 15.52 | qfq | 5,844,358 | 90,696,319 | 2.51% |
| 2025-01-08 | 15.44 | 15.49 | 14.50 | 15.14 | 15.14 | qfq | 6,250,532 | 93,814,584 | -1.94% |
| 2025-01-07 | 15.01 | 15.46 | 14.90 | 15.44 | 15.44 | qfq | 4,588,412 | 69,541,332 | 3.21% |
| 2025-01-06 | 15.00 | 15.24 | 14.25 | 14.96 | 14.96 | qfq | 5,148,274 | 76,854,204 | -0.27% |
| 2025-01-03 | 15.94 | 16.14 | 14.94 | 15.00 | 15.00 | qfq | 8,236,996 | 126,639,455 | -5.84% |
| 2025-01-02 | 16.42 | 16.66 | 15.65 | 15.93 | 15.93 | qfq | 6,303,500 | 101,932,038 | -1.61% |
| 2024-12-31 | 17.31 | 17.32 | 16.12 | 16.19 | 16.19 | qfq | 7,140,692 | 118,182,697 | -5.54% |
| 2024-12-30 | 17.04 | 17.30 | 16.44 | 17.14 | 17.14 | qfq | 7,146,876 | 121,340,187 | 0.12% |
| 2024-12-27 | 17.22 | 17.90 | 17.07 | 17.12 | 17.12 | qfq | 10,179,010 | 177,579,477 | -0.52% |
| 2024-12-26 | 16.02 | 17.85 | 15.97 | 17.21 | 17.21 | qfq | 17,204,271 | 294,549,480 | 7.36% |
| 2024-12-25 | 16.39 | 16.55 | 15.60 | 16.03 | 16.03 | qfq | 9,897,049 | 157,823,663 | -2.49% |
| 2024-12-24 | 16.98 | 17.08 | 16.13 | 16.44 | 16.44 | qfq | 11,235,313 | 184,596,631 | -2.08% |
| 2024-12-23 | 18.22 | 18.39 | 16.69 | 16.79 | 16.79 | qfq | 12,406,734 | 212,582,487 | -7.80% |
| 2024-12-20 | 17.74 | 18.45 | 17.65 | 18.21 | 18.21 | qfq | 6,536,158 | 118,554,218 | 2.02% |
| 2024-12-19 | 17.63 | 17.91 | 17.15 | 17.85 | 17.85 | qfq | 8,475,329 | 148,467,278 | 0.11% |
| 2024-12-18 | 18.29 | 18.44 | 17.57 | 17.83 | 17.83 | qfq | 7,856,140 | 140,915,389 | -1.22% |
| 2024-12-17 | 19.00 | 19.05 | 17.90 | 18.05 | 18.05 | qfq | 6,697,400 | 122,797,478 | -4.65% |
| 2024-12-16 | 19.13 | 19.36 | 18.72 | 18.93 | 18.93 | qfq | 5,138,983 | 97,445,210 | -1.51% |
| 2024-12-13 | 20.00 | 20.04 | 19.20 | 19.22 | 19.22 | qfq | 8,317,300 | 162,374,756 | -4.85% |
| 2024-12-12 | 19.88 | 20.88 | 19.86 | 20.20 | 20.20 | qfq | 8,849,460 | 179,883,612 | 1.61% |
| 2024-12-11 | 19.84 | 20.07 | 19.54 | 19.88 | 19.88 | qfq | 5,921,935 | 116,964,661 | -0.35% |
| 2024-12-10 | 20.17 | 20.35 | 19.82 | 19.95 | 19.95 | qfq | 10,002,032 | 200,649,887 | 2.89% |
| 2024-12-09 | 20.31 | 20.64 | 19.11 | 19.39 | 19.39 | qfq | 12,323,987 | 242,523,481 | -5.23% |
| 2024-12-06 | 20.88 | 20.98 | 20.14 | 20.46 | 20.46 | qfq | 8,015,552 | 164,225,284 | -0.20% |
| 2024-12-05 | 19.98 | 20.57 | 19.98 | 20.50 | 20.50 | qfq | 6,487,713 | 132,403,891 | 1.79% |
| 2024-12-04 | 20.43 | 21.05 | 19.93 | 20.14 | 20.14 | qfq | 8,867,606 | 181,612,262 | -0.44% |
| 2024-12-03 | 20.67 | 20.90 | 20.03 | 20.23 | 20.23 | qfq | 9,500,683 | 193,999,935 | 0.85% |
| 2024-12-02 | 19.87 | 20.19 | 19.66 | 20.06 | 20.06 | qfq | 7,565,070 | 151,233,851 | 1.06% |
| 2024-11-29 | 19.76 | 20.44 | 19.40 | 19.85 | 19.85 | qfq | 8,229,100 | 163,905,595 | 0.10% |
| 2024-11-28 | 20.38 | 20.68 | 19.78 | 19.83 | 19.83 | qfq | 7,761,160 | 156,619,415 | -2.32% |
| 2024-11-27 | 19.36 | 20.36 | 18.71 | 20.30 | 20.30 | qfq | 8,951,823 | 175,490,461 | 4.59% |
| 2024-11-26 | 19.30 | 20.04 | 19.20 | 19.41 | 19.41 | qfq | 7,442,022 | 145,711,349 | 0.05% |
| 2024-11-25 | 19.30 | 19.76 | 18.70 | 19.40 | 19.40 | qfq | 8,339,228 | 159,580,920 | -0.10% |
| 2024-11-22 | 20.84 | 21.06 | 19.30 | 19.42 | 19.42 | qfq | 13,948,217 | 281,108,176 | -7.48% |
| 2024-11-21 | 20.44 | 21.56 | 20.14 | 20.99 | 20.99 | qfq | 14,131,299 | 295,686,474 | 1.55% |
| 2024-11-20 | 20.45 | 21.00 | 20.00 | 20.67 | 20.67 | qfq | 12,059,608 | 246,641,406 | 0.10% |
| 2024-11-19 | 19.45 | 20.71 | 18.65 | 20.65 | 20.65 | qfq | 16,183,016 | 321,615,758 | 7.27% |
| 2024-11-18 | 19.77 | 19.95 | 18.30 | 19.25 | 19.25 | qfq | 15,180,480 | 289,825,116 | -2.23% |
| 2024-11-15 | 20.70 | 20.81 | 19.60 | 19.69 | 19.69 | qfq | 12,236,760 | 246,834,158 | -5.25% |
| 2024-11-14 | 21.48 | 21.72 | 20.61 | 20.78 | 20.78 | qfq | 10,870,980 | 228,915,224 | -4.72% |
| 2024-11-13 | 22.66 | 22.83 | 21.15 | 21.81 | 21.81 | qfq | 17,322,781 | 375,990,686 | -3.71% |
| 2024-11-12 | 24.43 | 24.55 | 22.39 | 22.65 | 22.65 | qfq | 21,032,008 | 488,284,891 | -8.89% |
| 2024-11-11 | 24.37 | 25.29 | 23.50 | 24.86 | 24.86 | qfq | 24,907,278 | 612,833,939 | 3.89% |
| 2024-11-08 | 21.50 | 25.48 | 21.50 | 23.93 | 23.93 | qfq | 30,383,351 | 725,372,231 | 12.29% |
| 2024-11-07 | 19.59 | 21.50 | 19.31 | 21.31 | 21.31 | qfq | 29,771,272 | 615,215,898 | 7.46% |
| 2024-11-06 | 18.73 | 20.32 | 18.60 | 19.83 | 19.83 | qfq | 35,293,901 | 686,976,257 | 9.68% |
| 2024-11-05 | 16.25 | 18.25 | 16.11 | 18.08 | 18.08 | qfq | 24,645,704 | 433,043,842 | 11.33% |
| 2024-11-04 | 15.70 | 16.26 | 15.55 | 16.24 | 16.24 | qfq | 7,304,095 | 116,984,395 | 3.31% |
| 2024-11-01 | 16.81 | 16.88 | 15.65 | 15.72 | 15.72 | qfq | 14,023,818 | 225,414,061 | -7.37% |
| 2024-10-31 | 17.20 | 17.40 | 16.85 | 16.97 | 16.97 | qfq | 16,270,482 | 276,806,483 | -2.42% |
| 2024-10-30 | 17.34 | 18.11 | 16.92 | 17.39 | 17.39 | qfq | 11,730,740 | 203,825,577 | -0.69% |
| 2024-10-29 | 18.16 | 18.31 | 17.48 | 17.51 | 17.51 | qfq | 15,218,046 | 269,459,598 | -4.47% |
| 2024-10-28 | 17.34 | 19.66 | 17.31 | 18.33 | 18.33 | qfq | 24,621,601 | 452,531,353 | 6.69% |
| 2024-10-25 | 16.67 | 17.53 | 16.50 | 17.18 | 17.18 | qfq | 13,916,050 | 237,750,994 | 4.31% |
| 2024-10-24 | 16.97 | 17.00 | 16.44 | 16.47 | 16.47 | qfq | 9,426,599 | 156,515,590 | -4.30% |
| 2024-10-23 | 16.91 | 17.96 | 16.71 | 17.21 | 17.21 | qfq | 15,148,561 | 263,611,374 | 1.41% |
| 2024-10-22 | 17.43 | 17.57 | 16.75 | 16.97 | 16.97 | qfq | 14,595,744 | 250,930,654 | -3.74% |
| 2024-10-21 | 16.97 | 17.77 | 16.74 | 17.63 | 17.63 | qfq | 19,486,691 | 339,017,276 | 4.26% |
| 2024-10-18 | 15.85 | 17.28 | 15.52 | 16.91 | 16.91 | qfq | 20,874,431 | 343,950,645 | 5.82% |
| 2024-10-17 | 16.79 | 16.88 | 15.90 | 15.98 | 15.98 | qfq | 16,154,001 | 264,706,522 | 1.98% |
| 2024-10-16 | 15.12 | 15.92 | 15.12 | 15.67 | 15.67 | qfq | 8,725,072 | 136,570,832 | 0.77% |
| 2024-10-15 | 16.00 | 16.40 | 15.45 | 15.55 | 15.55 | qfq | 13,000,904 | 207,816,931 | -3.05% |
| 2024-10-14 | 15.00 | 16.08 | 14.95 | 16.04 | 16.04 | qfq | 13,795,244 | 214,037,382 | 6.93% |
| 2024-10-11 | 15.69 | 16.08 | 14.78 | 15.00 | 15.00 | qfq | 12,313,326 | 189,134,764 | -6.02% |
| 2024-10-10 | 16.85 | 17.58 | 15.91 | 15.96 | 15.96 | qfq | 15,698,187 | 258,742,020 | -3.74% |
| 2024-10-09 | 18.60 | 19.10 | 16.51 | 16.58 | 16.58 | qfq | 26,430,766 | 467,762,621 | -17.39% |
| 2024-10-08 | 20.60 | 20.60 | 17.68 | 20.07 | 20.07 | qfq | 33,988,969 | 652,561,181 | 16.35% |
| 2024-09-30 | 15.40 | 17.50 | 14.88 | 17.25 | 17.25 | qfq | 21,572,797 | 345,672,086 | 17.35% |
| 2024-09-27 | 13.89 | 14.78 | 13.80 | 14.70 | 14.70 | qfq | 13,561,186 | 193,836,721 | 6.91% |
| 2024-09-26 | 13.52 | 13.77 | 13.32 | 13.75 | 13.75 | qfq | 8,564,362 | 116,442,410 | 0.95% |
| 2024-09-25 | 13.56 | 13.91 | 13.48 | 13.62 | 13.62 | qfq | 10,433,026 | 142,981,263 | 0.59% |
| 2024-09-24 | 13.46 | 13.55 | 13.01 | 13.54 | 13.54 | qfq | 9,795,209 | 130,712,773 | 0.15% |
| 2024-09-23 | 13.45 | 13.97 | 13.27 | 13.52 | 13.52 | qfq | 12,438,488 | 169,027,306 | 1.96% |
| 2024-09-20 | 13.05 | 13.84 | 12.87 | 13.26 | 13.26 | qfq | 13,523,674 | 180,986,664 | 2.24% |
| 2024-09-19 | 12.23 | 13.07 | 12.14 | 12.97 | 12.97 | qfq | 8,736,597 | 110,655,064 | 7.19% |
| 2024-09-18 | 12.31 | 12.48 | 11.82 | 12.10 | 12.10 | qfq | 3,293,302 | 39,655,860 | -1.63% |
| 2024-09-13 | 12.39 | 12.66 | 12.27 | 12.30 | 12.30 | qfq | 4,067,764 | 50,418,793 | -2.30% |
| 2024-09-12 | 12.39 | 12.74 | 12.32 | 12.59 | 12.59 | qfq | 5,399,900 | 67,752,463 | 2.36% |
| 2024-09-11 | 12.26 | 12.43 | 12.14 | 12.30 | 12.30 | qfq | 3,108,400 | 38,044,789 | -0.81% |
| 2024-09-10 | 11.96 | 12.40 | 11.70 | 12.40 | 12.40 | qfq | 3,833,700 | 46,580,627 | 3.77% |
| 2024-09-09 | 11.89 | 12.14 | 11.72 | 11.95 | 11.95 | qfq | 2,508,600 | 29,954,177 | -0.67% |
| 2024-09-06 | 12.36 | 12.50 | 12.03 | 12.03 | 12.03 | qfq | 2,498,200 | 30,496,441 | -2.75% |
| 2024-09-05 | 12.20 | 12.53 | 12.20 | 12.37 | 12.37 | qfq | 3,718,600 | 46,132,865 | 1.64% |
| 2024-09-04 | 12.17 | 12.37 | 12.10 | 12.17 | 12.17 | qfq | 3,337,250 | 40,931,145 | -1.22% |
| 2024-09-03 | 11.97 | 12.33 | 11.85 | 12.32 | 12.32 | qfq | 4,919,221 | 59,517,355 | 2.50% |
| 2024-09-02 | 12.09 | 12.75 | 11.99 | 12.02 | 12.02 | qfq | 7,558,629 | 92,978,338 | -1.48% |
| 2024-08-30 | 11.57 | 12.40 | 11.57 | 12.20 | 12.20 | qfq | 5,903,940 | 71,704,763 | 5.63% |
| 2024-08-29 | 11.42 | 11.61 | 11.38 | 11.55 | 11.55 | qfq | 2,449,400 | 28,195,058 | 0.35% |
| 2024-08-28 | 11.44 | 11.60 | 11.22 | 11.51 | 11.51 | qfq | 2,215,800 | 25,249,116 | 0.09% |
| 2024-08-27 | 11.78 | 11.98 | 11.42 | 11.50 | 11.50 | qfq | 2,778,000 | 32,367,207 | -2.46% |
| 2024-08-26 | 11.65 | 11.98 | 11.58 | 11.79 | 11.79 | qfq | 3,034,734 | 35,816,129 | 0.26% |
| 2024-08-23 | 11.45 | 11.97 | 11.32 | 11.76 | 11.76 | qfq | 3,985,800 | 46,690,723 | 3.25% |
| 2024-08-22 | 11.75 | 11.99 | 11.30 | 11.39 | 11.39 | qfq | 2,341,000 | 27,247,577 | -3.64% |
| 2024-08-21 | 12.00 | 12.14 | 11.78 | 11.82 | 11.82 | qfq | 2,522,200 | 30,087,561 | -0.34% |
| 2024-08-20 | 12.18 | 12.20 | 11.78 | 11.86 | 11.86 | qfq | 2,554,100 | 30,383,006 | -2.47% |
| 2024-08-19 | 12.10 | 12.30 | 11.95 | 12.16 | 12.16 | qfq | 2,860,900 | 34,775,359 | 1.08% |
| 2024-08-16 | 12.04 | 12.16 | 11.92 | 12.03 | 12.03 | qfq | 2,458,900 | 29,626,588 | 0.92% |
| 2024-08-15 | 11.57 | 12.02 | 11.42 | 11.92 | 11.92 | qfq | 3,034,134 | 35,786,164 | 2.32% |
| 2024-08-14 | 11.55 | 11.77 | 11.47 | 11.65 | 11.65 | qfq | 1,919,700 | 22,333,814 | 0.95% |
| 2024-08-13 | 11.44 | 11.56 | 11.30 | 11.54 | 11.54 | qfq | 1,728,400 | 19,777,896 | 0.79% |
| 2024-08-12 | 11.67 | 11.85 | 11.41 | 11.45 | 11.45 | qfq | 1,855,500 | 21,371,668 | -2.14% |
| 2024-08-09 | 12.09 | 12.13 | 11.70 | 11.70 | 11.70 | qfq | 1,963,700 | 23,301,367 | -2.42% |
| 2024-08-08 | 12.20 | 12.35 | 11.77 | 11.99 | 11.99 | qfq | 2,770,400 | 33,154,152 | -2.44% |
| 2024-08-07 | 12.13 | 12.39 | 12.04 | 12.29 | 12.29 | qfq | 2,884,000 | 35,449,291 | 1.57% |
| 2024-08-06 | 11.92 | 12.30 | 11.77 | 12.10 | 12.10 | qfq | 3,177,400 | 38,302,128 | 2.80% |
| 2024-08-05 | 12.13 | 12.41 | 11.70 | 11.77 | 11.77 | qfq | 3,174,800 | 38,313,644 | -4.23% |
| 2024-08-02 | 12.45 | 12.65 | 12.26 | 12.29 | 12.29 | qfq | 2,484,100 | 30,928,713 | -2.69% |
| 2024-08-01 | 12.75 | 12.79 | 12.53 | 12.63 | 12.63 | qfq | 2,773,908 | 35,083,005 | -0.24% |
| 2024-07-31 | 12.18 | 12.69 | 12.18 | 12.66 | 12.66 | qfq | 3,476,400 | 43,432,944 | 3.26% |
| 2024-07-30 | 12.22 | 12.44 | 12.19 | 12.26 | 12.26 | qfq | 2,527,981 | 31,123,923 | -0.24% |
| 2024-07-29 | 12.19 | 12.39 | 11.95 | 12.29 | 12.29 | qfq | 2,882,000 | 35,291,932 | 1.15% |
| 2024-07-26 | 11.91 | 12.26 | 11.91 | 12.15 | 12.15 | qfq | 2,183,540 | 26,472,442 | 1.08% |
| 2024-07-25 | 11.95 | 12.15 | 11.71 | 12.02 | 12.02 | qfq | 2,615,200 | 31,266,698 | 0.92% |
| 2024-07-24 | 12.27 | 12.32 | 11.90 | 11.91 | 11.91 | qfq | 3,723,508 | 44,884,687 | -2.78% |
| 2024-07-23 | 12.31 | 12.57 | 12.18 | 12.25 | 12.25 | qfq | 5,584,300 | 69,078,503 | -1.84% |
| 2024-07-22 | 12.57 | 13.13 | 12.28 | 12.48 | 12.48 | qfq | 10,373,500 | 130,177,293 | 5.67% |
| 2024-07-19 | 11.42 | 11.90 | 11.42 | 11.81 | 11.81 | qfq | 3,014,320 | 35,303,350 | 2.70% |
| 2024-07-18 | 11.69 | 11.69 | 11.10 | 11.50 | 11.50 | qfq | 3,214,896 | 36,493,926 | -1.79% |
| 2024-07-17 | 11.96 | 12.10 | 11.71 | 11.71 | 11.71 | qfq | 2,838,400 | 33,666,470 | -2.34% |
| 2024-07-16 | 11.83 | 12.07 | 11.71 | 11.99 | 11.99 | qfq | 2,225,320 | 26,491,275 | 0.25% |
| 2024-07-15 | 12.31 | 12.41 | 11.90 | 11.96 | 11.96 | qfq | 2,489,400 | 29,888,731 | -2.84% |
| 2024-07-12 | 12.47 | 12.60 | 12.26 | 12.31 | 12.31 | qfq | 2,289,000 | 28,412,679 | -1.99% |
| 2024-07-11 | 12.31 | 12.60 | 12.31 | 12.56 | 12.56 | qfq | 3,188,900 | 39,836,306 | 3.80% |
| 2024-07-10 | 12.12 | 12.40 | 12.03 | 12.10 | 12.10 | qfq | 2,634,000 | 32,143,192 | -0.66% |
| 2024-07-09 | 11.93 | 12.21 | 11.67 | 12.18 | 12.18 | qfq | 3,132,100 | 37,507,779 | 2.01% |
| 2024-07-08 | 12.34 | 12.41 | 11.92 | 11.94 | 11.94 | qfq | 3,046,000 | 36,738,636 | -4.48% |
| 2024-07-05 | 12.13 | 12.66 | 11.84 | 12.50 | 12.50 | qfq | 3,492,832 | 43,055,040 | 2.12% |
| 2024-07-04 | 12.72 | 12.89 | 12.20 | 12.24 | 12.24 | qfq | 3,388,772 | 42,174,895 | -3.92% |
| 2024-07-03 | 13.03 | 13.15 | 12.70 | 12.74 | 12.74 | qfq | 4,365,580 | 56,112,498 | -4.35% |
| 2024-07-02 | 12.94 | 13.50 | 12.90 | 13.32 | 13.32 | qfq | 4,795,400 | 63,875,940 | 3.98% |
| 2024-07-01 | 12.97 | 12.97 | 12.50 | 12.81 | 12.81 | qfq | 2,857,700 | 36,248,732 | -1.23% |
| 2024-06-28 | 13.14 | 13.37 | 12.90 | 12.97 | 12.97 | qfq | 3,208,600 | 42,189,150 | -1.14% |
| 2024-06-27 | 13.35 | 13.51 | 13.01 | 13.12 | 13.12 | qfq | 3,189,800 | 42,342,424 | -1.50% |
| 2024-06-26 | 12.51 | 13.36 | 12.32 | 13.32 | 13.32 | qfq | 3,951,600 | 51,163,562 | 6.56% |
| 2024-06-25 | 13.00 | 13.07 | 12.34 | 12.50 | 12.50 | qfq | 2,885,300 | 36,429,753 | -2.57% |
| 2024-06-24 | 13.23 | 13.34 | 12.77 | 12.83 | 12.83 | qfq | 3,579,396 | 46,472,961 | -4.54% |
| 2024-06-21 | 13.60 | 13.70 | 13.22 | 13.44 | 13.44 | qfq | 3,756,300 | 50,704,014 | -2.47% |
| 2024-06-20 | 13.72 | 14.10 | 13.57 | 13.78 | 13.78 | qfq | 5,296,300 | 72,989,968 | -0.93% |
| 2024-06-19 | 13.79 | 14.09 | 13.79 | 13.91 | 13.91 | qfq | 5,539,500 | 77,268,741 | 1.68% |
| 2024-06-18 | 13.19 | 13.88 | 13.03 | 13.68 | 13.68 | qfq | 5,553,780 | 75,285,014 | 4.59% |
| 2024-06-17 | 13.27 | 13.27 | 12.98 | 13.08 | 13.08 | qfq | 2,228,100 | 29,168,387 | -1.43% |
| 2024-06-14 | 13.24 | 13.40 | 12.96 | 13.27 | 13.27 | qfq | 2,742,300 | 36,126,967 | 1.07% |
| 2024-06-13 | 13.05 | 13.28 | 12.95 | 13.13 | 13.13 | qfq | 2,671,440 | 35,130,666 | 0.08% |
| 2024-06-12 | 12.94 | 13.24 | 12.91 | 13.12 | 13.12 | qfq | 2,945,600 | 38,611,241 | 1.39% |
| 2024-06-11 | 12.50 | 12.97 | 12.09 | 12.94 | 12.94 | qfq | 4,534,700 | 57,402,218 | 3.60% |
| 2024-06-07 | 12.32 | 12.66 | 12.31 | 12.49 | 12.49 | qfq | 4,960,700 | 61,987,229 | 2.97% |
| 2024-06-06 | 13.13 | 13.29 | 12.05 | 12.13 | 12.13 | qfq | 6,679,985 | 82,759,448 | -7.33% |
| 2024-06-05 | 13.14 | 13.43 | 13.08 | 13.09 | 13.09 | qfq | 2,795,288 | 37,007,207 | -1.65% |
| 2024-06-04 | 13.96 | 13.96 | 13.06 | 13.31 | 13.31 | qfq | 5,268,300 | 70,300,595 | -4.59% |
| 2024-06-03 | 14.22 | 14.54 | 13.80 | 13.95 | 13.95 | qfq | 4,548,200 | 64,388,787 | -2.45% |
| 2024-05-31 | 13.84 | 14.46 | 13.84 | 14.30 | 14.30 | qfq | 3,748,802 | 53,374,374 | 3.32% |
| 2024-05-30 | 13.86 | 13.99 | 13.65 | 13.84 | 13.84 | qfq | 2,105,500 | 29,129,835 | -0.36% |
| 2024-05-29 | 13.93 | 14.24 | 13.83 | 13.89 | 13.89 | qfq | 2,398,700 | 33,675,340 | -0.29% |
| 2024-05-28 | 14.05 | 14.27 | 13.79 | 13.93 | 13.93 | qfq | 2,443,540 | 34,324,430 | -0.50% |
| 2024-05-27 | 14.02 | 14.29 | 13.66 | 14.00 | 14.00 | qfq | 2,832,508 | 39,234,107 | -0.14% |
| 2024-05-24 | 14.48 | 14.63 | 14.02 | 14.02 | 14.02 | qfq | 2,899,600 | 41,317,552 | -3.18% |
| 2024-05-23 | 14.87 | 14.97 | 14.40 | 14.48 | 14.48 | qfq | 2,785,100 | 40,645,098 | -2.62% |
| 2024-05-22 | 14.84 | 14.98 | 14.70 | 14.87 | 14.87 | qfq | 2,159,364 | 32,044,466 | 0.20% |
| 2024-05-21 | 15.20 | 15.21 | 14.79 | 14.84 | 14.84 | qfq | 2,385,650 | 35,668,272 | -1.79% |
| 2024-05-20 | 15.01 | 15.33 | 14.84 | 15.11 | 15.11 | qfq | 3,363,000 | 50,849,703 | 0.67% |
| 2024-05-17 | 14.78 | 15.16 | 14.48 | 15.01 | 15.01 | qfq | 3,371,350 | 50,122,168 | 2.67% |
| 2024-05-16 | 14.43 | 14.83 | 14.43 | 14.62 | 14.62 | qfq | 2,766,900 | 40,615,570 | 1.11% |
| 2024-05-15 | 14.57 | 14.85 | 14.45 | 14.46 | 14.46 | qfq | 2,783,100 | 40,595,318 | -1.83% |
| 2024-05-14 | 14.40 | 14.73 | 14.32 | 14.73 | 14.73 | qfq | 3,143,838 | 45,763,090 | 3.37% |
| 2024-05-13 | 14.73 | 14.73 | 14.11 | 14.25 | 14.25 | qfq | 3,885,750 | 55,711,675 | -4.10% |
| 2024-05-10 | 15.36 | 15.53 | 14.80 | 14.86 | 14.86 | qfq | 3,982,507 | 59,693,456 | -3.26% |
| 2024-05-09 | 15.35 | 15.67 | 15.30 | 15.36 | 15.36 | qfq | 3,747,000 | 57,815,019 | 0.07% |
| 2024-05-08 | 15.87 | 15.87 | 15.28 | 15.35 | 15.35 | qfq | 4,660,400 | 72,204,873 | -3.70% |
| 2024-05-07 | 15.70 | 16.05 | 15.51 | 15.94 | 15.94 | qfq | 4,807,317 | 76,327,491 | 1.66% |
| 2024-05-06 | 16.00 | 16.20 | 15.55 | 15.68 | 15.68 | qfq | 5,781,668 | 91,156,658 | -0.88% |
| 2024-04-30 | 16.20 | 16.40 | 15.65 | 15.82 | 15.82 | qfq | 8,133,500 | 129,638,460 | -3.18% |
| 2024-04-29 | 15.78 | 16.41 | 15.73 | 16.34 | 16.34 | qfq | 9,413,364 | 151,768,100 | 2.64% |
| 2024-04-26 | 15.25 | 16.63 | 14.95 | 15.92 | 15.92 | qfq | 7,424,600 | 116,844,173 | 5.57% |
| 2024-04-25 | 15.08 | 15.23 | 14.85 | 15.08 | 15.08 | qfq | 2,979,900 | 44,963,946 | 0.13% |
| 2024-04-24 | 14.61 | 15.08 | 14.61 | 15.06 | 15.06 | qfq | 3,720,040 | 55,740,412 | 2.24% |
| 2024-04-23 | 14.68 | 14.89 | 14.38 | 14.73 | 14.73 | qfq | 3,885,300 | 57,142,968 | 1.17% |
| 2024-04-22 | 14.05 | 14.98 | 13.89 | 14.56 | 14.56 | qfq | 4,759,900 | 69,150,417 | 2.46% |
| 2024-04-19 | 14.45 | 14.47 | 14.06 | 14.21 | 14.21 | qfq | 3,593,400 | 51,180,088 | -1.93% |
| 2024-04-18 | 14.57 | 14.88 | 14.18 | 14.49 | 14.49 | qfq | 4,315,600 | 62,908,769 | -0.55% |
| 2024-04-17 | 13.55 | 14.59 | 13.55 | 14.57 | 14.57 | qfq | 5,082,932 | 72,528,808 | 9.30% |
| 2024-04-16 | 14.73 | 14.80 | 13.32 | 13.33 | 13.33 | qfq | 6,955,220 | 95,124,112 | -9.26% |
| 2024-04-15 | 15.61 | 15.79 | 14.13 | 14.69 | 14.69 | qfq | 6,310,896 | 93,568,939 | -5.41% |
| 2024-04-12 | 15.64 | 16.08 | 15.50 | 15.53 | 15.53 | qfq | 3,056,700 | 48,019,067 | -1.21% |
| 2024-04-11 | 15.30 | 15.98 | 15.30 | 15.72 | 15.72 | qfq | 4,383,040 | 68,934,751 | 1.68% |
| 2024-04-10 | 16.22 | 16.22 | 15.21 | 15.46 | 15.46 | qfq | 4,496,600 | 70,002,892 | -4.33% |
| 2024-04-09 | 15.75 | 16.36 | 15.75 | 16.16 | 16.16 | qfq | 4,066,092 | 65,455,637 | 2.67% |
| 2024-04-08 | 16.00 | 16.14 | 15.50 | 15.74 | 15.74 | qfq | 4,520,749 | 71,603,117 | -2.96% |
| 2024-04-03 | 16.88 | 16.93 | 16.00 | 16.22 | 16.22 | qfq | 6,285,800 | 102,312,116 | -4.36% |
| 2024-04-02 | 17.80 | 17.84 | 16.84 | 16.96 | 16.96 | qfq | 9,181,351 | 157,981,926 | -4.77% |
| 2024-04-01 | 17.39 | 18.56 | 16.96 | 17.81 | 17.81 | qfq | 12,916,659 | 227,046,854 | 7.10% |
| 2024-03-29 | 16.76 | 16.83 | 16.15 | 16.63 | 16.63 | qfq | 3,425,800 | 56,457,596 | -0.83% |
| 2024-03-28 | 15.90 | 17.07 | 15.89 | 16.77 | 16.77 | qfq | 6,666,760 | 110,896,350 | 5.80% |
| 2024-03-27 | 17.08 | 17.13 | 15.82 | 15.85 | 15.85 | qfq | 5,716,930 | 93,510,914 | -7.42% |
| 2024-03-26 | 17.50 | 17.80 | 16.82 | 17.12 | 17.12 | qfq | 5,623,877 | 96,765,948 | -2.56% |
| 2024-03-25 | 18.15 | 18.43 | 17.52 | 17.57 | 17.57 | qfq | 5,702,414 | 102,659,191 | -3.62% |
| 2024-03-22 | 18.35 | 18.58 | 17.85 | 18.23 | 18.23 | qfq | 6,328,000 | 115,315,273 | -1.09% |
| 2024-03-21 | 18.66 | 19.10 | 18.26 | 18.43 | 18.43 | qfq | 6,343,925 | 117,769,970 | -0.86% |
| 2024-03-20 | 18.12 | 18.59 | 18.10 | 18.59 | 18.59 | qfq | 6,574,000 | 121,358,535 | 2.09% |
| 2024-03-19 | 18.25 | 18.60 | 18.03 | 18.21 | 18.21 | qfq | 7,901,600 | 144,996,346 | 0.33% |
| 2024-03-18 | 17.88 | 18.15 | 17.54 | 18.15 | 18.15 | qfq | 10,177,198 | 181,970,254 | 0.28% |
| 2024-03-15 | 17.40 | 18.79 | 17.06 | 18.10 | 18.10 | qfq | 14,345,871 | 260,171,664 | 3.55% |
| 2024-03-14 | 17.87 | 18.04 | 17.10 | 17.48 | 17.48 | qfq | 5,995,900 | 104,962,351 | -3.00% |
| 2024-03-13 | 17.53 | 18.37 | 17.50 | 18.02 | 18.02 | qfq | 8,161,710 | 147,016,661 | 2.50% |
| 2024-03-12 | 17.12 | 17.60 | 17.10 | 17.58 | 17.58 | qfq | 6,382,100 | 111,095,793 | 2.33% |
| 2024-03-11 | 16.95 | 17.20 | 16.63 | 17.18 | 17.18 | qfq | 5,286,893 | 89,464,459 | 0.76% |
| 2024-03-08 | 16.67 | 17.23 | 16.51 | 17.05 | 17.05 | qfq | 4,740,013 | 79,924,701 | 2.90% |
| 2024-03-07 | 16.98 | 17.25 | 16.56 | 16.57 | 16.57 | qfq | 4,502,888 | 76,082,195 | -2.70% |
| 2024-03-06 | 16.99 | 17.22 | 16.53 | 17.03 | 17.03 | qfq | 4,614,544 | 78,190,687 | 0.41% |
| 2024-03-05 | 17.18 | 17.57 | 16.86 | 16.96 | 16.96 | qfq | 5,273,800 | 90,593,486 | -1.11% |
| 2024-03-04 | 17.48 | 17.48 | 16.60 | 17.15 | 17.15 | qfq | 6,341,680 | 108,006,979 | -0.81% |
| 2024-03-01 | 16.81 | 17.41 | 16.69 | 17.29 | 17.29 | qfq | 5,989,884 | 102,182,969 | 3.72% |
| 2024-02-29 | 15.61 | 16.72 | 15.55 | 16.67 | 16.67 | qfq | 7,239,788 | 118,946,164 | 5.11% |
| 2024-02-28 | 18.00 | 18.27 | 15.80 | 15.86 | 15.86 | qfq | 11,151,188 | 191,087,980 | -12.33% |
| 2024-02-27 | 16.76 | 18.49 | 16.65 | 18.09 | 18.09 | qfq | 8,141,160 | 142,959,254 | 6.73% |
| 2024-02-26 | 16.50 | 17.23 | 16.42 | 16.95 | 16.95 | qfq | 7,182,000 | 121,351,843 | 1.25% |
| 2024-02-23 | 16.16 | 16.80 | 15.82 | 16.74 | 16.74 | qfq | 6,500,183 | 106,808,664 | 5.08% |
| 2024-02-22 | 15.20 | 15.94 | 15.13 | 15.93 | 15.93 | qfq | 5,996,328 | 94,201,261 | 4.87% |
| 2024-02-21 | 14.80 | 15.98 | 14.56 | 15.19 | 15.19 | qfq | 6,973,784 | 107,357,552 | 1.74% |
| 2024-02-20 | 14.77 | 15.00 | 14.25 | 14.93 | 14.93 | qfq | 5,594,280 | 82,088,049 | 1.08% |
| 2024-02-19 | 13.84 | 14.78 | 13.75 | 14.77 | 14.77 | qfq | 8,316,282 | 118,908,018 | 11.30% |
| 2024-02-08 | 12.11 | 13.34 | 12.11 | 13.27 | 13.27 | qfq | 8,006,001 | 102,362,758 | 10.12% |
| 2024-02-07 | 12.85 | 13.20 | 11.80 | 12.05 | 12.05 | qfq | 8,528,941 | 106,832,412 | -6.44% |
| 2024-02-06 | 12.46 | 13.35 | 11.25 | 12.88 | 12.88 | qfq | 6,875,400 | 84,645,524 | 1.90% |
| 2024-02-05 | 14.71 | 14.74 | 12.39 | 12.64 | 12.64 | qfq | 7,585,900 | 99,533,763 | -13.84% |
| 2024-02-02 | 15.73 | 16.07 | 14.05 | 14.67 | 14.67 | qfq | 5,598,300 | 83,631,498 | -5.35% |
| 2024-02-01 | 15.49 | 16.10 | 15.34 | 15.50 | 15.50 | qfq | 3,749,000 | 58,848,628 | -0.64% |
| 2024-01-31 | 17.25 | 17.29 | 15.59 | 15.60 | 15.60 | qfq | 5,046,500 | 82,225,076 | -6.87% |
| 2024-01-30 | 17.25 | 17.70 | 16.70 | 16.75 | 16.75 | qfq | 3,430,200 | 58,624,753 | -4.01% |
| 2024-01-29 | 18.09 | 18.35 | 17.45 | 17.45 | 17.45 | qfq | 3,176,500 | 56,515,724 | -3.59% |
| 2024-01-26 | 18.31 | 18.50 | 18.00 | 18.10 | 18.10 | qfq | 3,260,000 | 59,514,882 | -1.15% |
| 2024-01-25 | 17.57 | 18.45 | 17.21 | 18.31 | 18.31 | qfq | 5,576,656 | 100,407,901 | 5.11% |
| 2024-01-24 | 17.73 | 17.93 | 16.78 | 17.42 | 17.42 | qfq | 4,200,700 | 72,499,527 | -0.74% |
| 2024-01-23 | 17.52 | 17.97 | 17.24 | 17.55 | 17.55 | qfq | 3,722,200 | 65,374,987 | 0.17% |
| 2024-01-22 | 19.01 | 19.02 | 17.29 | 17.52 | 17.52 | qfq | 4,635,500 | 84,165,146 | -7.35% |
| 2024-01-19 | 19.52 | 19.60 | 18.90 | 18.91 | 18.91 | qfq | 2,687,400 | 51,396,010 | -3.13% |
| 2024-01-18 | 19.75 | 20.06 | 18.82 | 19.52 | 19.52 | qfq | 4,471,600 | 86,361,695 | -1.16% |
| 2024-01-17 | 20.39 | 20.53 | 19.75 | 19.75 | 19.75 | qfq | 2,321,900 | 46,706,516 | -3.52% |
| 2024-01-16 | 20.58 | 20.68 | 20.08 | 20.47 | 20.47 | qfq | 2,378,600 | 48,338,272 | -0.58% |
| 2024-01-15 | 20.95 | 20.99 | 20.50 | 20.59 | 20.59 | qfq | 2,505,000 | 51,815,640 | -2.05% |
| 2024-01-12 | 21.43 | 21.65 | 20.89 | 21.02 | 21.02 | qfq | 3,808,400 | 80,817,806 | -1.13% |
| 2024-01-11 | 20.40 | 21.38 | 20.22 | 21.26 | 21.26 | qfq | 4,892,320 | 102,900,221 | 4.22% |
| 2024-01-10 | 20.88 | 20.88 | 20.07 | 20.40 | 20.40 | qfq | 3,455,080 | 70,633,370 | -2.35% |
| 2024-01-09 | 20.90 | 21.27 | 20.72 | 20.89 | 20.89 | qfq | 3,182,020 | 66,907,716 | -0.33% |
| 2024-01-08 | 21.81 | 21.84 | 20.96 | 20.96 | 20.96 | qfq | 4,548,920 | 97,043,236 | -5.46% |
| 2024-01-05 | 21.77 | 22.67 | 21.49 | 22.17 | 22.17 | qfq | 6,732,950 | 148,283,788 | 1.84% |
| 2024-01-04 | 21.71 | 22.15 | 21.45 | 21.77 | 21.77 | qfq | 2,612,550 | 57,058,771 | 0.23% |
| 2024-01-03 | 21.61 | 21.98 | 21.48 | 21.72 | 21.72 | qfq | 2,500,254 | 54,298,838 | 0.05% |
| 2024-01-02 | 22.22 | 22.30 | 21.71 | 21.71 | 21.71 | qfq | 2,905,000 | 63,721,572 | -2.30% |
| 2023-12-29 | 21.99 | 22.35 | 21.95 | 22.22 | 22.22 | qfq | 3,123,356 | 69,222,668 | 1.28% |
| 2023-12-28 | 21.28 | 22.22 | 20.90 | 21.94 | 21.94 | qfq | 4,699,300 | 102,150,688 | 3.20% |
| 2023-12-27 | 21.22 | 21.61 | 21.13 | 21.26 | 21.26 | qfq | 3,091,200 | 66,005,438 | 1.48% |
| 2023-12-26 | 21.65 | 21.75 | 20.83 | 20.95 | 20.95 | qfq | 3,244,850 | 68,610,459 | -3.23% |
| 2023-12-25 | 21.56 | 21.96 | 21.47 | 21.65 | 21.65 | qfq | 2,390,600 | 51,823,318 | 0.05% |
| 2023-12-22 | 22.38 | 22.45 | 21.61 | 21.64 | 21.64 | qfq | 4,043,300 | 89,132,190 | -3.05% |
| 2023-12-21 | 21.98 | 22.58 | 21.67 | 22.32 | 22.32 | qfq | 3,390,700 | 74,942,367 | 2.43% |
| 2023-12-20 | 22.60 | 22.71 | 21.74 | 21.79 | 21.79 | qfq | 5,000,020 | 110,230,166 | -3.58% |
| 2023-12-19 | 22.82 | 22.99 | 22.37 | 22.60 | 22.60 | qfq | 3,604,620 | 81,432,121 | -1.14% |
| 2023-12-18 | 23.35 | 23.55 | 22.62 | 22.86 | 22.86 | qfq | 4,935,000 | 113,684,257 | -3.05% |
| 2023-12-15 | 23.37 | 23.90 | 23.19 | 23.58 | 23.58 | qfq | 4,868,250 | 114,731,445 | 1.38% |
| 2023-12-14 | 23.22 | 24.10 | 23.18 | 23.26 | 23.26 | qfq | 5,907,250 | 139,459,770 | 0.78% |
| 2023-12-13 | 23.53 | 23.70 | 23.08 | 23.08 | 23.08 | qfq | 3,695,800 | 86,404,033 | -2.12% |
| 2023-12-12 | 23.40 | 23.95 | 23.40 | 23.58 | 23.58 | qfq | 4,683,066 | 110,737,975 | 0.30% |
| 2023-12-11 | 23.08 | 23.55 | 22.75 | 23.51 | 23.51 | qfq | 4,943,100 | 114,360,251 | 1.07% |
| 2023-12-08 | 23.44 | 23.76 | 23.16 | 23.26 | 23.26 | qfq | 5,765,000 | 135,001,830 | -0.09% |
| 2023-12-07 | 22.91 | 23.40 | 22.65 | 23.28 | 23.28 | qfq | 5,466,400 | 126,012,269 | 1.75% |
| 2023-12-06 | 22.91 | 23.18 | 22.62 | 22.88 | 22.88 | qfq | 4,622,600 | 105,576,149 | -0.65% |
| 2023-12-05 | 23.80 | 24.20 | 23.03 | 23.03 | 23.03 | qfq | 6,414,081 | 150,602,641 | -4.24% |
| 2023-12-04 | 24.44 | 24.83 | 23.97 | 24.05 | 24.05 | qfq | 8,631,150 | 209,934,855 | 0.59% |
| 2023-12-01 | 23.36 | 23.92 | 23.15 | 23.91 | 23.91 | qfq | 6,157,414 | 145,435,485 | 2.53% |
| 2023-11-30 | 23.10 | 23.38 | 22.88 | 23.32 | 23.32 | qfq | 5,192,156 | 120,021,182 | 0.73% |
| 2023-11-29 | 23.62 | 23.65 | 23.08 | 23.15 | 23.15 | qfq | 6,132,600 | 142,588,370 | -2.07% |
| 2023-11-28 | 23.93 | 24.12 | 23.35 | 23.64 | 23.64 | qfq | 6,846,408 | 161,975,059 | -1.50% |
| 2023-11-27 | 23.87 | 24.41 | 23.87 | 24.00 | 24.00 | qfq | 5,881,986 | 141,579,552 | -0.12% |
| 2023-11-24 | 24.60 | 24.93 | 23.97 | 24.03 | 24.03 | qfq | 8,518,096 | 207,638,710 | -3.61% |
| 2023-11-23 | 24.08 | 24.94 | 23.60 | 24.93 | 24.93 | qfq | 11,373,800 | 277,143,087 | 1.55% |
| 2023-11-22 | 24.00 | 25.10 | 23.89 | 24.55 | 24.55 | qfq | 13,336,076 | 330,012,359 | 0.90% |
| 2023-11-21 | 24.53 | 24.82 | 24.16 | 24.33 | 24.33 | qfq | 9,895,938 | 241,584,253 | -2.13% |
| 2023-11-20 | 23.80 | 24.97 | 23.63 | 24.86 | 24.86 | qfq | 18,759,036 | 459,492,739 | 4.10% |
| 2023-11-17 | 24.14 | 24.46 | 23.67 | 23.88 | 23.88 | qfq | 11,815,500 | 282,086,028 | -0.83% |
| 2023-11-16 | 24.05 | 24.88 | 23.93 | 24.08 | 24.08 | qfq | 15,462,356 | 377,671,089 | -2.23% |
| 2023-11-15 | 25.11 | 25.90 | 24.62 | 24.63 | 24.63 | qfq | 25,661,588 | 647,090,559 | -1.72% |
| 2023-11-14 | 24.63 | 28.00 | 24.63 | 25.06 | 25.06 | qfq | 32,476,839 | 837,613,977 | 6.41% |
| 2023-11-13 | 23.00 | 23.59 | 22.91 | 23.55 | 23.55 | qfq | 10,446,512 | 244,234,278 | 2.79% |
| 2023-11-10 | 22.86 | 23.15 | 22.66 | 22.91 | 22.91 | qfq | 7,963,200 | 182,251,250 | -1.50% |
| 2023-11-09 | 22.48 | 23.45 | 22.41 | 23.26 | 23.26 | qfq | 14,438,351 | 332,599,879 | 3.10% |
| 2023-11-08 | 22.48 | 23.06 | 22.37 | 22.56 | 22.56 | qfq | 10,154,628 | 230,209,922 | 0.31% |
| 2023-11-07 | 22.00 | 22.58 | 22.00 | 22.49 | 22.49 | qfq | 8,279,500 | 184,786,123 | 1.72% |
| 2023-11-06 | 21.58 | 22.29 | 21.53 | 22.11 | 22.11 | qfq | 6,655,307 | 146,410,964 | 2.74% |
| 2023-11-03 | 21.28 | 21.68 | 21.20 | 21.52 | 21.52 | qfq | 4,384,760 | 94,214,666 | 1.03% |
| 2023-11-02 | 21.31 | 21.78 | 21.30 | 21.30 | 21.30 | qfq | 4,237,910 | 90,955,056 | -0.42% |
| 2023-11-01 | 21.65 | 22.09 | 21.38 | 21.39 | 21.39 | qfq | 6,215,160 | 134,466,163 | -2.06% |
| 2023-10-31 | 22.39 | 22.66 | 21.57 | 21.84 | 21.84 | qfq | 8,292,060 | 182,659,407 | -1.62% |
| 2023-10-30 | 21.70 | 22.45 | 21.60 | 22.20 | 22.20 | qfq | 9,880,004 | 218,910,320 | 0.05% |
| 2023-10-27 | 22.52 | 22.82 | 21.90 | 22.19 | 22.19 | qfq | 17,358,724 | 387,385,100 | -5.13% |
| 2023-10-26 | 21.30 | 25.69 | 21.30 | 23.39 | 23.39 | qfq | 26,716,784 | 641,506,726 | 9.25% |
| 2023-10-25 | 20.88 | 21.90 | 20.88 | 21.41 | 21.41 | qfq | 5,042,500 | 108,534,265 | 1.95% |
| 2023-10-24 | 20.50 | 21.33 | 20.13 | 21.00 | 21.00 | qfq | 4,276,276 | 88,775,804 | 2.34% |
| 2023-10-23 | 21.00 | 21.05 | 19.90 | 20.52 | 20.52 | qfq | 5,266,600 | 108,045,892 | -2.70% |
| 2023-10-20 | 22.81 | 23.20 | 20.89 | 21.09 | 21.09 | qfq | 8,362,478 | 182,545,989 | -7.58% |
| 2023-10-19 | 22.50 | 23.63 | 22.30 | 22.82 | 22.82 | qfq | 7,954,328 | 184,153,618 | -0.78% |
| 2023-10-18 | 23.85 | 23.92 | 22.66 | 23.00 | 23.00 | qfq | 8,085,830 | 186,641,365 | -2.09% |
| 2023-10-17 | 22.81 | 23.67 | 22.41 | 23.49 | 23.49 | qfq | 10,318,260 | 238,698,798 | 2.22% |
| 2023-10-16 | 22.43 | 23.25 | 22.11 | 22.98 | 22.98 | qfq | 6,973,800 | 158,295,149 | 2.50% |
| 2023-10-13 | 22.75 | 22.93 | 22.41 | 22.42 | 22.42 | qfq | 4,729,100 | 107,089,194 | -1.45% |
| 2023-10-12 | 23.20 | 23.30 | 22.62 | 22.75 | 22.75 | qfq | 5,465,500 | 124,877,513 | -1.34% |
| 2023-10-11 | 22.80 | 23.33 | 22.60 | 23.06 | 23.06 | qfq | 7,510,300 | 172,700,381 | -0.22% |
| 2023-10-10 | 22.55 | 23.27 | 22.36 | 23.11 | 23.11 | qfq | 9,059,454 | 207,928,965 | 3.77% |
| 2023-10-09 | 21.78 | 22.32 | 21.70 | 22.27 | 22.27 | qfq | 5,851,643 | 128,765,298 | 2.30% |
| 2023-09-28 | 22.49 | 22.78 | 21.34 | 21.77 | 21.77 | qfq | 10,403,368 | 227,873,408 | -3.46% |
| 2023-09-27 | 23.27 | 23.37 | 22.54 | 22.55 | 22.55 | qfq | 5,917,677 | 135,981,002 | -3.09% |
| 2023-09-26 | 23.20 | 23.55 | 22.80 | 23.27 | 23.27 | qfq | 6,288,124 | 145,626,518 | -0.64% |
| 2023-09-25 | 22.91 | 24.18 | 22.71 | 23.42 | 23.42 | qfq | 9,260,515 | 215,914,146 | 1.43% |
| 2023-09-22 | 22.42 | 23.10 | 22.23 | 23.09 | 23.09 | qfq | 7,783,960 | 177,573,973 | 2.62% |
| 2023-09-21 | 22.55 | 22.82 | 22.29 | 22.50 | 22.50 | qfq | 4,815,500 | 108,399,284 | -0.84% |
| 2023-09-20 | 22.25 | 23.16 | 22.11 | 22.69 | 22.69 | qfq | 7,768,900 | 176,723,950 | 1.43% |
| 2023-09-19 | 22.08 | 23.19 | 21.92 | 22.37 | 22.37 | qfq | 7,435,876 | 166,649,867 | 0.77% |
| 2023-09-18 | 22.71 | 22.81 | 22.10 | 22.20 | 22.20 | qfq | 5,475,700 | 122,449,214 | -2.89% |
| 2023-09-15 | 22.80 | 23.30 | 22.50 | 22.86 | 22.86 | qfq | 6,718,600 | 153,540,427 | 0.53% |
| 2023-09-14 | 23.23 | 23.58 | 22.45 | 22.74 | 22.74 | qfq | 8,948,171 | 205,104,975 | -3.32% |
| 2023-09-13 | 24.29 | 24.84 | 23.20 | 23.52 | 23.52 | qfq | 10,674,000 | 254,830,269 | -3.37% |
| 2023-09-12 | 24.61 | 24.79 | 24.17 | 24.34 | 24.34 | qfq | 8,908,296 | 217,361,616 | -2.01% |
| 2023-09-11 | 25.21 | 25.50 | 24.60 | 24.84 | 24.84 | qfq | 12,150,400 | 302,404,998 | -2.66% |
| 2023-09-08 | 25.40 | 25.90 | 24.50 | 25.52 | 25.52 | qfq | 19,174,359 | 482,269,557 | -1.51% |
| 2023-09-07 | 23.52 | 27.61 | 23.52 | 25.91 | 25.91 | qfq | 32,250,920 | 825,186,290 | 11.20% |
| 2023-09-06 | 22.55 | 23.38 | 22.30 | 23.30 | 23.30 | qfq | 9,010,700 | 206,706,302 | 1.30% |
| 2023-09-05 | 23.15 | 24.03 | 22.69 | 23.00 | 23.00 | qfq | 10,860,061 | 251,055,015 | -1.37% |
| 2023-09-04 | 23.45 | 23.65 | 22.85 | 23.32 | 23.32 | qfq | 9,321,549 | 215,798,925 | -0.55% |
| 2023-09-01 | 22.62 | 24.38 | 22.41 | 23.45 | 23.45 | qfq | 16,357,104 | 385,310,662 | 3.67% |
| 2023-08-31 | 22.50 | 23.20 | 22.31 | 22.62 | 22.62 | qfq | 10,093,780 | 230,539,471 | -1.18% |
| 2023-08-30 | 21.63 | 22.96 | 21.40 | 22.89 | 22.89 | qfq | 13,236,704 | 295,290,250 | 5.24% |
| 2023-08-29 | 21.10 | 22.27 | 20.97 | 21.75 | 21.75 | qfq | 10,161,851 | 220,111,515 | 4.57% |
| 2023-08-28 | 22.96 | 23.11 | 20.73 | 20.80 | 20.80 | qfq | 10,375,506 | 223,464,206 | -2.35% |
| 2023-08-25 | 22.60 | 22.73 | 21.08 | 21.30 | 21.30 | qfq | 11,129,845 | 242,061,037 | -6.78% |
| 2023-08-24 | 24.25 | 24.55 | 22.81 | 22.85 | 22.85 | qfq | 12,846,400 | 300,733,113 | -4.91% |
| 2023-08-23 | 24.98 | 25.27 | 23.99 | 24.03 | 24.03 | qfq | 14,773,457 | 362,391,994 | -6.32% |
| 2023-08-22 | 25.06 | 25.68 | 24.45 | 25.65 | 25.65 | qfq | 16,529,512 | 415,503,562 | 4.27% |
| 2023-08-21 | 24.25 | 25.80 | 24.25 | 24.60 | 24.60 | qfq | 11,427,900 | 286,235,689 | 0.00% |
| 2023-08-18 | 25.89 | 26.18 | 24.56 | 24.60 | 24.60 | qfq | 14,683,665 | 371,160,329 | -5.20% |
| 2023-08-17 | 25.12 | 27.05 | 24.22 | 25.95 | 25.95 | qfq | 22,555,135 | 583,527,676 | 3.39% |
| 2023-08-16 | 25.66 | 26.14 | 24.92 | 25.10 | 25.10 | qfq | 15,202,568 | 386,762,015 | -2.68% |
| 2023-08-15 | 25.71 | 26.77 | 25.38 | 25.79 | 25.79 | qfq | 22,902,466 | 594,066,521 | -2.09% |
| 2023-08-14 | 23.65 | 27.00 | 23.30 | 26.34 | 26.34 | qfq | 31,169,421 | 794,646,750 | 12.04% |
| 2023-08-11 | 24.28 | 24.55 | 23.40 | 23.51 | 23.51 | qfq | 14,339,135 | 343,517,224 | -4.59% |
| 2023-08-10 | 24.08 | 25.08 | 23.62 | 24.64 | 24.64 | qfq | 19,605,230 | 478,372,378 | 2.41% |
| 2023-08-09 | 23.18 | 25.25 | 23.15 | 24.06 | 24.06 | qfq | 24,654,892 | 601,941,222 | 4.75% |
| 2023-08-08 | 23.25 | 23.30 | 22.80 | 22.97 | 22.97 | qfq | 12,163,879 | 279,933,622 | -1.92% |
| 2023-08-07 | 22.16 | 23.74 | 22.04 | 23.42 | 23.42 | qfq | 20,470,197 | 471,873,673 | 6.31% |
| 2023-08-04 | 21.53 | 22.30 | 21.45 | 22.03 | 22.03 | qfq | 10,809,660 | 237,947,381 | 2.27% |
| 2023-08-03 | 21.62 | 22.19 | 21.37 | 21.54 | 21.54 | qfq | 8,063,060 | 175,182,408 | -1.15% |
| 2023-08-02 | 21.48 | 21.88 | 21.36 | 21.79 | 21.79 | qfq | 7,782,196 | 168,780,509 | 0.74% |
| 2023-08-01 | 21.52 | 21.80 | 21.13 | 21.63 | 21.63 | qfq | 7,642,220 | 164,550,170 | 0.46% |
| 2023-07-31 | 21.24 | 21.84 | 20.88 | 21.53 | 21.53 | qfq | 7,665,904 | 164,164,296 | 1.37% |
| 2023-07-28 | 21.10 | 21.33 | 20.80 | 21.24 | 21.24 | qfq | 8,328,996 | 175,733,737 | -0.93% |
| 2023-07-27 | 22.08 | 22.67 | 21.36 | 21.44 | 21.44 | qfq | 12,569,300 | 275,502,201 | -4.46% |
| 2023-07-26 | 21.75 | 23.07 | 21.20 | 22.44 | 22.44 | qfq | 19,347,100 | 429,669,018 | 2.56% |
| 2023-07-25 | 22.23 | 22.48 | 21.75 | 21.88 | 21.88 | qfq | 9,826,729 | 215,872,650 | -1.17% |
| 2023-07-24 | 22.15 | 22.65 | 21.66 | 22.14 | 22.14 | qfq | 10,254,004 | 227,479,041 | -0.49% |
| 2023-07-21 | 23.32 | 23.80 | 22.02 | 22.25 | 22.25 | qfq | 20,925,223 | 475,690,326 | -6.75% |
| 2023-07-20 | 25.00 | 26.09 | 23.80 | 23.86 | 23.86 | qfq | 24,215,560 | 601,921,813 | -5.39% |
| 2023-07-19 | 24.81 | 25.83 | 24.60 | 25.22 | 25.22 | qfq | 24,772,214 | 623,873,289 | -1.33% |
| 2023-07-18 | 26.14 | 26.97 | 25.13 | 25.56 | 25.56 | qfq | 30,193,508 | 782,553,993 | -5.75% |