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
朗新科技300682.SZ
最近收盘价9.422026-07-17
最近交易日2026-07-17
成交量（股）19,566,500
成交额（元）188,549,417
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.82 | 9.95 | 9.38 | 9.42 | 9.42 | qfq | 19,566,500 | 188,549,417 | -3.78% |
| 2026-07-16 | 9.62 | 9.98 | 9.52 | 9.79 | 9.79 | qfq | 14,674,012 | 143,757,377 | 1.14% |
| 2026-07-15 | 9.50 | 9.84 | 9.43 | 9.68 | 9.68 | qfq | 16,425,893 | 159,284,325 | 2.11% |
| 2026-07-14 | 9.45 | 9.57 | 9.22 | 9.48 | 9.48 | qfq | 15,033,220 | 141,255,289 | 0.11% |
| 2026-07-13 | 10.12 | 10.16 | 9.43 | 9.47 | 9.47 | qfq | 21,219,100 | 205,559,496 | -6.33% |
| 2026-07-10 | 10.05 | 10.42 | 9.80 | 10.11 | 10.11 | qfq | 21,931,064 | 223,663,708 | 2.33% |
| 2026-07-09 | 9.90 | 10.06 | 9.62 | 9.88 | 9.88 | qfq | 16,208,382 | 159,354,914 | -1.20% |
| 2026-07-08 | 9.70 | 10.08 | 9.55 | 10.00 | 10.00 | qfq | 19,989,540 | 196,257,401 | 3.84% |
| 2026-07-07 | 9.91 | 10.09 | 9.62 | 9.63 | 9.63 | qfq | 15,511,100 | 152,058,838 | -3.51% |
| 2026-07-06 | 10.06 | 10.22 | 9.90 | 9.98 | 9.98 | qfq | 15,244,717 | 152,783,293 | -0.80% |
| 2026-07-03 | 9.98 | 10.17 | 9.90 | 10.06 | 10.06 | qfq | 16,140,217 | 162,205,907 | 1.82% |
| 2026-07-02 | 10.19 | 10.30 | 9.85 | 9.88 | 9.88 | qfq | 20,961,983 | 211,017,584 | -1.98% |
| 2026-07-01 | 9.81 | 10.38 | 9.76 | 10.08 | 10.08 | qfq | 19,749,014 | 199,049,732 | 1.82% |
| 2026-06-30 | 9.86 | 10.03 | 9.75 | 9.90 | 9.90 | qfq | 14,502,979 | 143,578,341 | 0.30% |
| 2026-06-29 | 9.94 | 10.02 | 9.69 | 9.87 | 9.87 | qfq | 19,683,590 | 194,280,118 | -0.90% |
| 2026-06-26 | 10.48 | 10.59 | 9.96 | 9.96 | 9.96 | qfq | 22,746,863 | 230,488,698 | -4.60% |
| 2026-06-25 | 10.73 | 10.83 | 10.40 | 10.44 | 10.44 | qfq | 22,069,815 | 232,382,980 | -2.70% |
| 2026-06-24 | 10.92 | 10.92 | 10.52 | 10.73 | 10.73 | qfq | 18,673,567 | 200,081,611 | -2.19% |
| 2026-06-23 | 11.31 | 11.43 | 10.86 | 10.97 | 10.97 | qfq | 18,107,086 | 201,425,277 | -3.69% |
| 2026-06-22 | 11.10 | 11.40 | 10.87 | 11.39 | 11.39 | qfq | 20,249,164 | 224,952,877 | 2.34% |
| 2026-06-18 | 11.24 | 11.31 | 11.03 | 11.13 | 11.13 | qfq | 14,104,889 | 157,427,688 | -1.15% |
| 2026-06-17 | 11.46 | 11.53 | 11.18 | 11.26 | 11.26 | qfq | 13,402,459 | 151,665,419 | -3.10% |
| 2026-06-16 | 11.66 | 11.70 | 11.46 | 11.62 | 11.43 | qfq | 18,127,189 | 210,328,009 | -0.09% |
| 2026-06-15 | 11.50 | 11.86 | 11.50 | 11.63 | 11.44 | qfq | 17,629,430 | 205,742,015 | 2.20% |
| 2026-06-12 | 11.32 | 11.48 | 11.13 | 11.38 | 11.19 | qfq | 20,024,824 | 226,740,680 | 3.08% |
| 2026-06-11 | 11.46 | 11.52 | 10.93 | 11.04 | 10.86 | qfq | 23,756,231 | 263,918,680 | -4.33% |
| 2026-06-10 | 11.89 | 11.95 | 11.30 | 11.54 | 11.35 | qfq | 21,544,120 | 248,589,833 | -4.31% |
| 2026-06-09 | 12.18 | 12.33 | 11.86 | 12.06 | 11.86 | qfq | 18,196,176 | 218,312,265 | -0.99% |
| 2026-06-08 | 12.66 | 12.68 | 12.00 | 12.18 | 11.98 | qfq | 20,763,350 | 256,449,380 | -5.21% |
| 2026-06-05 | 13.26 | 13.40 | 12.80 | 12.85 | 12.64 | qfq | 24,852,026 | 321,979,084 | -4.10% |
| 2026-06-04 | 12.62 | 14.14 | 12.55 | 13.40 | 13.18 | qfq | 34,909,206 | 471,305,799 | 5.51% |
| 2026-06-03 | 12.49 | 13.20 | 12.46 | 12.70 | 12.49 | qfq | 22,251,171 | 287,900,951 | 1.84% |
| 2026-06-02 | 12.76 | 12.85 | 12.20 | 12.47 | 12.27 | qfq | 16,982,665 | 211,249,323 | -2.43% |
| 2026-06-01 | 12.69 | 13.01 | 12.66 | 12.78 | 12.57 | qfq | 13,517,999 | 173,659,766 | 1.27% |
| 2026-05-29 | 13.44 | 13.48 | 12.57 | 12.62 | 12.41 | qfq | 19,570,468 | 252,014,245 | -5.18% |
| 2026-05-28 | 13.68 | 13.74 | 12.92 | 13.31 | 13.09 | qfq | 21,142,748 | 280,538,046 | -2.70% |
| 2026-05-27 | 13.94 | 14.13 | 13.59 | 13.68 | 13.46 | qfq | 15,608,924 | 215,766,123 | -2.29% |
| 2026-05-26 | 14.33 | 14.35 | 13.82 | 14.00 | 13.77 | qfq | 16,114,622 | 225,040,423 | -2.51% |
| 2026-05-25 | 14.33 | 15.08 | 14.21 | 14.36 | 14.13 | qfq | 16,454,206 | 238,591,334 | 0.63% |
| 2026-05-22 | 14.18 | 14.45 | 13.90 | 14.27 | 14.04 | qfq | 16,990,361 | 240,959,931 | 1.28% |
| 2026-05-21 | 14.96 | 15.09 | 14.08 | 14.09 | 13.86 | qfq | 24,948,290 | 363,397,293 | -5.82% |
| 2026-05-20 | 15.45 | 15.68 | 14.81 | 14.96 | 14.72 | qfq | 23,499,500 | 355,179,530 | -3.48% |
| 2026-05-19 | 14.65 | 15.75 | 14.64 | 15.50 | 15.25 | qfq | 36,271,886 | 553,147,031 | 5.80% |
| 2026-05-18 | 14.50 | 14.97 | 14.30 | 14.65 | 14.41 | qfq | 18,123,343 | 265,979,610 | 0.96% |
| 2026-05-15 | 14.85 | 14.93 | 14.41 | 14.51 | 14.27 | qfq | 21,696,580 | 317,520,755 | -2.16% |
| 2026-05-14 | 15.10 | 15.48 | 14.82 | 14.83 | 14.59 | qfq | 26,408,765 | 401,181,994 | -1.59% |
| 2026-05-13 | 14.55 | 15.15 | 14.45 | 15.07 | 14.82 | qfq | 22,738,021 | 340,841,011 | 3.57% |
| 2026-05-12 | 14.85 | 14.85 | 14.52 | 14.55 | 14.31 | qfq | 15,839,919 | 231,613,693 | -2.22% |
| 2026-05-11 | 14.99 | 15.12 | 14.82 | 14.88 | 14.64 | qfq | 20,758,920 | 310,168,148 | 0.13% |
| 2026-05-08 | 14.70 | 15.02 | 14.55 | 14.86 | 14.62 | qfq | 25,699,196 | 381,343,748 | 1.02% |
| 2026-05-07 | 13.91 | 14.79 | 13.75 | 14.71 | 14.47 | qfq | 38,742,033 | 558,451,577 | 6.52% |
| 2026-05-06 | 13.80 | 14.08 | 13.74 | 13.81 | 13.58 | qfq | 24,652,480 | 342,170,642 | 1.25% |
| 2026-04-30 | 13.80 | 13.88 | 13.60 | 13.64 | 13.42 | qfq | 12,731,241 | 174,260,433 | -0.66% |
| 2026-04-29 | 13.71 | 13.98 | 13.71 | 13.73 | 13.51 | qfq | 14,639,515 | 202,371,927 | 0.29% |
| 2026-04-28 | 14.23 | 14.24 | 13.55 | 13.69 | 13.47 | qfq | 25,329,614 | 350,637,580 | -4.13% |
| 2026-04-27 | 14.83 | 14.84 | 14.23 | 14.28 | 14.05 | qfq | 26,743,779 | 385,777,058 | -2.72% |
| 2026-04-24 | 15.50 | 15.82 | 14.42 | 14.68 | 14.44 | qfq | 49,683,110 | 739,122,164 | -9.16% |
| 2026-04-23 | 16.20 | 16.35 | 15.92 | 16.16 | 15.90 | qfq | 19,255,446 | 309,603,875 | -0.43% |
| 2026-04-22 | 15.85 | 16.26 | 15.82 | 16.23 | 15.96 | qfq | 16,045,382 | 258,252,804 | 2.01% |
| 2026-04-21 | 16.04 | 16.05 | 15.68 | 15.91 | 15.65 | qfq | 16,148,825 | 255,731,861 | -1.18% |
| 2026-04-20 | 16.13 | 16.29 | 16.00 | 16.10 | 15.84 | qfq | 16,671,734 | 268,884,530 | -0.19% |
| 2026-04-17 | 16.18 | 16.19 | 15.87 | 16.13 | 15.87 | qfq | 17,917,200 | 286,947,855 | -0.55% |
| 2026-04-16 | 16.30 | 16.41 | 16.05 | 16.22 | 15.95 | qfq | 16,656,971 | 270,276,961 | 0.12% |
| 2026-04-15 | 16.58 | 16.69 | 16.17 | 16.20 | 15.94 | qfq | 19,436,456 | 318,277,734 | -1.28% |
| 2026-04-14 | 16.08 | 16.55 | 16.05 | 16.41 | 16.14 | qfq | 22,807,097 | 372,402,149 | 3.34% |
| 2026-04-13 | 15.84 | 16.07 | 15.80 | 15.88 | 15.62 | qfq | 15,829,681 | 252,121,315 | -1.43% |
| 2026-04-10 | 15.98 | 16.44 | 15.89 | 16.11 | 15.85 | qfq | 22,485,100 | 363,330,711 | 1.58% |
| 2026-04-09 | 15.88 | 16.15 | 15.66 | 15.86 | 15.60 | qfq | 15,694,545 | 249,330,596 | -1.37% |
| 2026-04-08 | 15.76 | 16.15 | 15.53 | 16.08 | 15.82 | qfq | 28,326,109 | 448,925,883 | 7.41% |
| 2026-04-07 | 15.20 | 15.28 | 14.87 | 14.97 | 14.73 | qfq | 12,411,524 | 186,928,697 | -0.40% |
| 2026-04-03 | 15.69 | 15.74 | 15.01 | 15.03 | 14.78 | qfq | 15,829,785 | 240,980,335 | -3.53% |
| 2026-04-02 | 16.14 | 16.23 | 15.44 | 15.58 | 15.33 | qfq | 21,040,236 | 331,003,092 | -3.77% |
| 2026-04-01 | 15.99 | 16.48 | 15.95 | 16.19 | 15.93 | qfq | 24,033,858 | 389,300,489 | 3.78% |
| 2026-03-31 | 16.02 | 16.17 | 15.60 | 15.60 | 15.34 | qfq | 18,016,545 | 285,198,907 | -2.62% |
| 2026-03-30 | 16.03 | 16.21 | 15.50 | 16.02 | 15.76 | qfq | 24,573,387 | 388,620,532 | -2.32% |
| 2026-03-27 | 15.76 | 16.58 | 15.69 | 16.40 | 16.13 | qfq | 24,583,584 | 400,324,767 | 2.56% |
| 2026-03-26 | 16.63 | 16.63 | 15.85 | 15.99 | 15.73 | qfq | 23,732,274 | 382,863,412 | -4.02% |
| 2026-03-25 | 16.32 | 17.15 | 16.31 | 16.66 | 16.39 | qfq | 27,428,389 | 460,948,975 | 2.78% |
| 2026-03-24 | 16.47 | 16.56 | 15.84 | 16.21 | 15.94 | qfq | 22,748,445 | 367,138,208 | 0.87% |
| 2026-03-23 | 17.12 | 17.36 | 15.91 | 16.07 | 15.81 | qfq | 39,659,591 | 658,482,501 | -7.86% |
| 2026-03-20 | 18.34 | 18.79 | 17.44 | 17.44 | 17.15 | qfq | 38,343,697 | 688,580,484 | -4.70% |
| 2026-03-19 | 17.99 | 18.75 | 17.81 | 18.30 | 18.00 | qfq | 34,489,042 | 634,546,348 | 0.38% |
| 2026-03-18 | 18.07 | 18.40 | 17.90 | 18.23 | 17.93 | qfq | 25,543,525 | 463,271,569 | 1.28% |
| 2026-03-17 | 18.20 | 18.85 | 17.83 | 18.00 | 17.71 | qfq | 35,769,575 | 655,747,264 | -0.55% |
| 2026-03-16 | 18.66 | 18.75 | 17.80 | 18.10 | 17.80 | qfq | 30,917,216 | 560,499,707 | -2.16% |
| 2026-03-13 | 19.80 | 19.90 | 18.50 | 18.50 | 18.20 | qfq | 51,576,563 | 973,060,831 | -5.56% |
| 2026-03-12 | 19.18 | 19.87 | 19.18 | 19.59 | 19.27 | qfq | 52,186,660 | 1,020,728,213 | 1.87% |
| 2026-03-11 | 19.29 | 19.70 | 18.91 | 19.23 | 18.92 | qfq | 56,567,185 | 1,096,037,988 | 0.00% |
| 2026-03-10 | 19.34 | 19.49 | 18.90 | 19.23 | 18.92 | qfq | 56,055,753 | 1,075,691,694 | 1.00% |
| 2026-03-09 | 18.21 | 19.25 | 17.66 | 19.04 | 18.73 | qfq | 54,925,530 | 1,022,811,212 | 2.15% |
| 2026-03-06 | 18.00 | 18.97 | 17.88 | 18.64 | 18.34 | qfq | 39,146,036 | 727,218,243 | 3.21% |
| 2026-03-05 | 17.70 | 18.48 | 17.67 | 18.06 | 17.76 | qfq | 38,809,609 | 700,039,375 | 4.70% |
| 2026-03-04 | 17.14 | 17.79 | 17.13 | 17.25 | 16.97 | qfq | 24,028,300 | 418,084,839 | -0.86% |
| 2026-03-03 | 18.04 | 18.28 | 17.33 | 17.40 | 17.12 | qfq | 35,528,012 | 631,343,295 | -3.28% |
| 2026-03-02 | 18.69 | 18.80 | 17.75 | 17.99 | 17.70 | qfq | 41,750,002 | 757,086,477 | -5.71% |
| 2026-02-27 | 18.80 | 19.23 | 18.63 | 19.08 | 18.77 | qfq | 37,386,355 | 708,507,957 | 0.42% |
| 2026-02-26 | 18.32 | 19.35 | 18.19 | 19.00 | 18.69 | qfq | 61,285,337 | 1,161,161,396 | 5.56% |
| 2026-02-25 | 17.52 | 18.10 | 17.40 | 18.00 | 17.71 | qfq | 27,289,360 | 487,274,371 | 2.80% |
| 2026-02-24 | 17.78 | 18.00 | 17.46 | 17.51 | 17.22 | qfq | 25,915,123 | 457,533,205 | 0.11% |
| 2026-02-13 | 18.11 | 18.22 | 17.47 | 17.49 | 17.20 | qfq | 30,563,662 | 543,060,773 | -3.58% |
| 2026-02-12 | 18.40 | 18.40 | 17.72 | 18.14 | 17.84 | qfq | 30,913,980 | 558,805,789 | -0.82% |
| 2026-02-11 | 18.70 | 18.70 | 18.22 | 18.29 | 17.99 | qfq | 25,110,725 | 462,253,842 | -2.19% |
| 2026-02-10 | 18.95 | 19.05 | 18.51 | 18.70 | 18.39 | qfq | 31,389,440 | 587,751,017 | -2.09% |
| 2026-02-09 | 18.20 | 19.17 | 18.20 | 19.10 | 18.79 | qfq | 57,592,221 | 1,084,240,119 | 9.02% |
| 2026-02-06 | 17.21 | 17.95 | 17.01 | 17.52 | 17.23 | qfq | 22,880,776 | 401,663,417 | 1.27% |
| 2026-02-05 | 17.90 | 17.91 | 17.25 | 17.30 | 17.02 | qfq | 27,731,955 | 483,788,878 | -4.63% |
| 2026-02-04 | 17.77 | 18.41 | 17.52 | 18.14 | 17.84 | qfq | 33,809,871 | 606,383,229 | 1.51% |
| 2026-02-03 | 17.50 | 17.90 | 17.26 | 17.87 | 17.58 | qfq | 22,892,423 | 403,217,679 | 3.18% |
| 2026-02-02 | 17.30 | 17.95 | 17.13 | 17.32 | 17.04 | qfq | 30,814,822 | 542,774,021 | 0.17% |
| 2026-01-30 | 17.67 | 17.84 | 16.83 | 17.29 | 17.01 | qfq | 34,683,948 | 596,386,153 | -3.41% |
| 2026-01-29 | 17.89 | 18.62 | 17.50 | 17.90 | 17.61 | qfq | 40,281,264 | 733,083,715 | 0.11% |
| 2026-01-28 | 18.71 | 18.85 | 17.86 | 17.88 | 17.59 | qfq | 41,030,441 | 746,388,462 | -5.05% |
| 2026-01-27 | 18.66 | 19.15 | 17.88 | 18.83 | 18.52 | qfq | 43,694,369 | 806,177,240 | 0.53% |
| 2026-01-26 | 19.54 | 19.76 | 18.33 | 18.73 | 18.42 | qfq | 52,707,090 | 985,149,951 | -3.00% |
| 2026-01-23 | 18.66 | 20.11 | 18.54 | 19.31 | 18.99 | qfq | 65,576,956 | 1,275,985,495 | 3.82% |
| 2026-01-22 | 19.04 | 19.18 | 18.43 | 18.60 | 18.30 | qfq | 44,326,830 | 826,389,277 | -1.85% |
| 2026-01-21 | 19.21 | 19.29 | 18.32 | 18.95 | 18.64 | qfq | 57,712,029 | 1,084,277,852 | -2.32% |
| 2026-01-20 | 19.38 | 19.70 | 18.77 | 19.40 | 19.08 | qfq | 62,792,066 | 1,210,773,785 | 0.73% |
| 2026-01-19 | 17.77 | 19.69 | 17.77 | 19.26 | 18.95 | qfq | 81,669,877 | 1,563,290,951 | 7.36% |
| 2026-01-16 | 19.57 | 19.93 | 17.93 | 17.94 | 17.65 | qfq | 68,969,285 | 1,282,415,011 | -5.43% |
| 2026-01-15 | 19.40 | 19.78 | 18.44 | 18.97 | 18.66 | qfq | 73,793,794 | 1,401,361,233 | -2.27% |
| 2026-01-14 | 18.60 | 20.70 | 18.34 | 19.41 | 19.09 | qfq | 123,017,635 | 2,391,704,970 | 5.83% |
| 2026-01-13 | 17.81 | 18.75 | 16.85 | 18.34 | 18.04 | qfq | 105,577,108 | 1,896,986,056 | 5.71% |
| 2026-01-12 | 16.67 | 17.39 | 16.50 | 17.35 | 17.07 | qfq | 51,416,282 | 874,074,063 | 6.44% |
| 2026-01-09 | 16.00 | 16.36 | 15.92 | 16.30 | 16.03 | qfq | 28,671,995 | 462,876,427 | 1.81% |
| 2026-01-08 | 15.57 | 16.25 | 15.50 | 16.01 | 15.75 | qfq | 24,485,564 | 390,914,687 | 2.50% |
| 2026-01-07 | 15.94 | 15.94 | 15.48 | 15.62 | 15.36 | qfq | 17,921,922 | 280,785,181 | -2.01% |
| 2026-01-06 | 15.73 | 16.05 | 15.64 | 15.94 | 15.68 | qfq | 20,803,415 | 329,643,529 | 1.40% |
| 2026-01-05 | 15.31 | 15.81 | 15.12 | 15.72 | 15.46 | qfq | 25,931,477 | 403,313,777 | 3.35% |
| 2025-12-31 | 15.49 | 15.58 | 14.91 | 15.21 | 14.96 | qfq | 28,064,977 | 426,149,458 | -1.87% |
| 2025-12-30 | 15.62 | 15.88 | 15.43 | 15.50 | 15.25 | qfq | 19,024,500 | 297,638,918 | -1.21% |
| 2025-12-29 | 15.53 | 15.94 | 15.30 | 15.69 | 15.43 | qfq | 21,696,012 | 338,623,805 | 1.23% |
| 2025-12-26 | 15.78 | 15.83 | 15.48 | 15.50 | 15.25 | qfq | 13,685,682 | 214,030,723 | -1.59% |
| 2025-12-25 | 15.40 | 15.92 | 15.28 | 15.75 | 15.49 | qfq | 21,779,321 | 340,802,768 | 3.01% |
| 2025-12-24 | 14.85 | 15.35 | 14.85 | 15.29 | 15.04 | qfq | 17,982,195 | 272,247,053 | 2.69% |
| 2025-12-23 | 15.21 | 15.25 | 14.83 | 14.89 | 14.65 | qfq | 14,935,050 | 223,254,876 | -2.10% |
| 2025-12-22 | 15.27 | 15.42 | 15.06 | 15.21 | 14.96 | qfq | 15,168,910 | 231,217,719 | -0.13% |
| 2025-12-19 | 15.06 | 15.38 | 15.00 | 15.23 | 14.98 | qfq | 16,501,291 | 250,958,064 | 1.13% |
| 2025-12-18 | 15.03 | 15.25 | 15.02 | 15.06 | 14.81 | qfq | 9,397,467 | 142,130,692 | -0.79% |
| 2025-12-17 | 14.95 | 15.22 | 14.74 | 15.18 | 14.93 | qfq | 13,919,666 | 208,660,723 | 1.20% |
| 2025-12-16 | 15.20 | 15.30 | 14.92 | 15.00 | 14.75 | qfq | 17,301,200 | 260,387,135 | -1.70% |
| 2025-12-15 | 15.20 | 15.72 | 15.13 | 15.26 | 15.01 | qfq | 16,255,764 | 250,465,021 | -0.20% |
| 2025-12-12 | 14.90 | 15.45 | 14.85 | 15.29 | 15.04 | qfq | 20,733,909 | 314,211,994 | 2.62% |
| 2025-12-11 | 15.20 | 15.25 | 14.89 | 14.90 | 14.66 | qfq | 10,823,380 | 162,820,065 | -2.04% |
| 2025-12-10 | 15.14 | 15.28 | 14.95 | 15.21 | 14.96 | qfq | 10,522,400 | 159,386,938 | 0.07% |
| 2025-12-09 | 15.33 | 15.55 | 15.14 | 15.20 | 14.95 | qfq | 11,101,900 | 170,055,172 | -1.36% |
| 2025-12-08 | 15.40 | 15.76 | 15.37 | 15.41 | 15.16 | qfq | 17,403,267 | 270,469,447 | 0.06% |
| 2025-12-05 | 15.14 | 15.47 | 14.97 | 15.40 | 15.15 | qfq | 13,610,850 | 207,343,479 | 1.72% |
| 2025-12-04 | 15.30 | 15.43 | 15.11 | 15.14 | 14.89 | qfq | 12,056,944 | 183,279,722 | -1.24% |
| 2025-12-03 | 15.61 | 15.77 | 15.24 | 15.33 | 15.08 | qfq | 15,995,520 | 246,287,227 | -2.36% |
| 2025-12-02 | 16.29 | 16.31 | 15.65 | 15.70 | 15.44 | qfq | 24,623,927 | 389,568,369 | -3.56% |
| 2025-12-01 | 16.37 | 16.49 | 16.16 | 16.28 | 16.01 | qfq | 19,681,815 | 321,053,731 | 0.37% |
| 2025-11-28 | 16.45 | 16.55 | 16.07 | 16.22 | 15.95 | qfq | 20,372,212 | 330,407,439 | -0.86% |
| 2025-11-27 | 16.56 | 16.88 | 16.32 | 16.36 | 16.09 | qfq | 19,683,015 | 327,003,547 | -1.21% |
| 2025-11-26 | 16.80 | 17.24 | 16.52 | 16.56 | 16.29 | qfq | 19,912,553 | 334,536,155 | -1.43% |
| 2025-11-25 | 16.96 | 17.14 | 16.79 | 16.80 | 16.53 | qfq | 22,630,083 | 384,041,431 | -0.94% |
| 2025-11-24 | 16.15 | 17.10 | 15.91 | 16.96 | 16.68 | qfq | 37,464,875 | 622,873,084 | 5.41% |
| 2025-11-21 | 16.39 | 16.75 | 15.88 | 16.09 | 15.83 | qfq | 24,698,676 | 400,869,117 | -3.25% |
| 2025-11-20 | 17.50 | 17.55 | 16.54 | 16.63 | 16.36 | qfq | 31,161,685 | 523,616,520 | -4.43% |
| 2025-11-19 | 18.00 | 18.12 | 17.23 | 17.40 | 17.12 | qfq | 36,757,429 | 644,613,074 | -1.97% |
| 2025-11-18 | 16.85 | 18.85 | 16.71 | 17.75 | 17.46 | qfq | 57,337,439 | 1,025,786,292 | 4.91% |
| 2025-11-17 | 16.76 | 16.95 | 16.70 | 16.92 | 16.64 | qfq | 10,618,101 | 178,812,789 | 1.26% |
| 2025-11-14 | 16.92 | 17.03 | 16.70 | 16.71 | 16.44 | qfq | 10,421,334 | 175,970,471 | -2.22% |
| 2025-11-13 | 17.10 | 17.10 | 16.87 | 17.09 | 16.81 | qfq | 10,891,880 | 184,882,127 | 0.29% |
| 2025-11-12 | 17.15 | 17.18 | 16.92 | 17.04 | 16.76 | qfq | 13,134,420 | 223,728,918 | -0.70% |
| 2025-11-11 | 17.56 | 18.24 | 17.11 | 17.16 | 16.88 | qfq | 20,885,273 | 364,655,574 | -0.35% |
| 2025-11-10 | 17.14 | 17.45 | 17.04 | 17.22 | 16.94 | qfq | 10,877,028 | 186,601,959 | 0.53% |
| 2025-11-07 | 17.46 | 17.47 | 17.01 | 17.13 | 16.85 | qfq | 16,256,894 | 279,253,440 | -1.89% |
| 2025-11-06 | 17.44 | 17.80 | 17.37 | 17.46 | 17.17 | qfq | 16,879,938 | 297,493,055 | 0.23% |
| 2025-11-05 | 17.69 | 17.98 | 17.40 | 17.42 | 17.14 | qfq | 23,192,861 | 407,995,157 | -2.95% |
| 2025-11-04 | 17.98 | 18.27 | 17.78 | 17.95 | 17.66 | qfq | 14,433,984 | 259,598,457 | -0.72% |
| 2025-11-03 | 17.86 | 18.25 | 17.66 | 18.08 | 17.78 | qfq | 17,955,846 | 321,390,674 | 1.06% |
| 2025-10-31 | 17.60 | 18.09 | 17.57 | 17.89 | 17.60 | qfq | 15,191,790 | 272,251,182 | 1.65% |
| 2025-10-30 | 18.68 | 18.68 | 17.43 | 17.60 | 17.31 | qfq | 30,723,008 | 548,899,232 | -5.78% |
| 2025-10-29 | 18.24 | 18.80 | 18.10 | 18.68 | 18.37 | qfq | 20,027,448 | 370,971,734 | 2.92% |
| 2025-10-28 | 17.88 | 18.55 | 17.80 | 18.15 | 17.85 | qfq | 17,145,198 | 313,325,876 | 1.06% |
| 2025-10-27 | 17.99 | 18.29 | 17.82 | 17.96 | 17.67 | qfq | 17,912,608 | 323,274,162 | 0.06% |
| 2025-10-24 | 18.01 | 18.23 | 17.88 | 17.95 | 17.66 | qfq | 12,438,535 | 224,427,263 | -0.22% |
| 2025-10-23 | 18.27 | 18.35 | 17.59 | 17.99 | 17.70 | qfq | 17,450,148 | 311,499,471 | -2.07% |
| 2025-10-22 | 18.30 | 18.45 | 18.13 | 18.37 | 18.07 | qfq | 7,171,545 | 131,326,489 | -0.27% |
| 2025-10-21 | 18.16 | 18.47 | 18.06 | 18.42 | 18.12 | qfq | 9,203,400 | 168,597,059 | 1.43% |
| 2025-10-20 | 18.28 | 18.43 | 18.01 | 18.16 | 17.86 | qfq | 12,124,040 | 220,508,671 | 0.78% |
| 2025-10-17 | 18.58 | 18.69 | 17.94 | 18.02 | 17.73 | qfq | 12,604,564 | 229,826,107 | -3.12% |
| 2025-10-16 | 19.00 | 19.15 | 18.48 | 18.60 | 18.30 | qfq | 13,830,600 | 259,404,553 | -1.38% |
| 2025-10-15 | 18.53 | 19.03 | 18.37 | 18.86 | 18.55 | qfq | 15,234,178 | 285,589,458 | 2.06% |
| 2025-10-14 | 18.98 | 19.39 | 18.34 | 18.48 | 18.18 | qfq | 18,522,650 | 350,263,727 | -2.01% |
| 2025-10-13 | 18.22 | 19.12 | 17.93 | 18.86 | 18.55 | qfq | 14,601,460 | 272,797,112 | -1.00% |
| 2025-10-10 | 19.77 | 19.80 | 18.99 | 19.05 | 18.74 | qfq | 15,130,504 | 290,543,875 | -3.54% |
| 2025-10-09 | 19.70 | 20.16 | 19.42 | 19.75 | 19.43 | qfq | 19,041,308 | 376,718,032 | 1.44% |
| 2025-09-30 | 19.39 | 19.68 | 19.25 | 19.47 | 19.15 | qfq | 13,402,565 | 260,790,571 | 0.57% |
| 2025-09-29 | 19.08 | 19.57 | 18.82 | 19.36 | 19.04 | qfq | 17,573,357 | 337,252,366 | 1.52% |
| 2025-09-26 | 20.10 | 20.18 | 19.05 | 19.07 | 18.76 | qfq | 21,550,425 | 420,505,064 | -3.44% |
| 2025-09-25 | 19.77 | 20.28 | 19.66 | 19.75 | 19.43 | qfq | 17,882,013 | 356,614,603 | -0.25% |
| 2025-09-24 | 19.56 | 19.84 | 19.39 | 19.80 | 19.48 | qfq | 21,009,612 | 411,564,173 | -0.25% |
| 2025-09-23 | 20.80 | 20.83 | 19.30 | 19.85 | 19.53 | qfq | 31,311,589 | 623,385,474 | -4.98% |
| 2025-09-22 | 20.65 | 21.29 | 20.65 | 20.89 | 20.55 | qfq | 14,691,943 | 307,201,945 | 0.43% |
| 2025-09-19 | 21.03 | 21.47 | 20.70 | 20.80 | 20.46 | qfq | 17,894,390 | 377,171,663 | -1.05% |
| 2025-09-18 | 22.08 | 22.25 | 20.78 | 21.02 | 20.68 | qfq | 30,204,074 | 650,200,162 | -4.76% |
| 2025-09-17 | 22.14 | 22.32 | 21.90 | 22.07 | 21.71 | qfq | 16,688,389 | 368,851,077 | -1.12% |
| 2025-09-16 | 21.84 | 22.49 | 21.31 | 22.32 | 21.96 | qfq | 31,023,259 | 677,188,814 | 1.73% |
| 2025-09-15 | 22.80 | 23.07 | 21.81 | 21.94 | 21.58 | qfq | 43,618,808 | 968,561,249 | -4.02% |
| 2025-09-12 | 23.69 | 23.99 | 22.80 | 22.86 | 22.49 | qfq | 38,901,059 | 911,567,682 | -1.97% |
| 2025-09-11 | 23.40 | 23.92 | 21.80 | 23.32 | 22.94 | qfq | 57,055,470 | 1,308,487,069 | -4.27% |
| 2025-09-10 | 25.39 | 25.73 | 22.52 | 24.36 | 23.96 | qfq | 64,014,234 | 1,530,076,355 | -3.64% |
| 2025-09-09 | 25.70 | 26.18 | 24.52 | 25.28 | 24.87 | qfq | 42,670,947 | 1,086,630,235 | 0.68% |
| 2025-09-08 | 25.00 | 25.66 | 23.82 | 25.11 | 24.70 | qfq | 43,411,906 | 1,084,189,122 | 5.46% |
| 2025-09-05 | 23.65 | 24.10 | 23.26 | 23.81 | 23.42 | qfq | 27,418,497 | 648,571,315 | 1.10% |
| 2025-09-04 | 23.70 | 24.92 | 23.07 | 23.55 | 23.16 | qfq | 33,644,660 | 813,703,985 | -0.59% |
| 2025-09-03 | 24.36 | 24.58 | 23.41 | 23.69 | 23.30 | qfq | 29,983,727 | 717,905,634 | -2.47% |
| 2025-09-02 | 26.58 | 27.64 | 24.11 | 24.29 | 23.89 | qfq | 43,805,413 | 1,116,519,307 | -7.64% |
| 2025-09-01 | 25.72 | 26.96 | 25.46 | 26.30 | 25.87 | qfq | 44,310,700 | 1,168,757,593 | 5.03% |
| 2025-08-29 | 24.98 | 25.33 | 24.51 | 25.04 | 24.63 | qfq | 28,143,992 | 699,223,527 | -0.56% |
| 2025-08-28 | 24.30 | 25.39 | 24.23 | 25.18 | 24.77 | qfq | 37,755,461 | 937,480,627 | 2.40% |
| 2025-08-27 | 25.52 | 26.37 | 24.58 | 24.59 | 24.19 | qfq | 55,402,385 | 1,417,633,321 | -2.34% |
| 2025-08-26 | 24.71 | 26.44 | 24.00 | 25.18 | 24.77 | qfq | 55,221,208 | 1,404,526,003 | 1.82% |
| 2025-08-25 | 23.29 | 25.68 | 23.10 | 24.73 | 24.33 | qfq | 62,469,147 | 1,531,445,631 | 7.62% |
| 2025-08-22 | 22.83 | 23.27 | 22.60 | 22.98 | 22.60 | qfq | 41,862,199 | 959,249,268 | -1.12% |
| 2025-08-21 | 25.79 | 26.16 | 23.11 | 23.24 | 22.86 | qfq | 69,534,938 | 1,666,679,006 | 0.17% |
| 2025-08-20 | 23.11 | 23.49 | 22.59 | 23.20 | 22.82 | qfq | 32,470,483 | 744,968,932 | -0.43% |
| 2025-08-19 | 22.99 | 24.23 | 22.62 | 23.30 | 22.92 | qfq | 54,298,329 | 1,260,465,388 | 1.13% |
| 2025-08-18 | 22.01 | 23.26 | 21.90 | 23.04 | 22.66 | qfq | 56,999,812 | 1,290,745,661 | 5.69% |
| 2025-08-15 | 21.16 | 22.14 | 20.67 | 21.80 | 21.44 | qfq | 52,498,506 | 1,130,096,245 | 2.40% |
| 2025-08-14 | 20.13 | 22.33 | 20.13 | 21.29 | 20.94 | qfq | 71,334,857 | 1,532,145,296 | 6.77% |
| 2025-08-13 | 19.97 | 20.06 | 19.66 | 19.94 | 19.61 | qfq | 22,087,273 | 438,935,941 | -0.30% |
| 2025-08-12 | 19.46 | 20.20 | 19.35 | 20.00 | 19.67 | qfq | 29,671,365 | 586,729,934 | 2.15% |
| 2025-08-11 | 19.07 | 19.80 | 18.96 | 19.58 | 19.26 | qfq | 28,305,734 | 551,351,575 | 2.14% |
| 2025-08-08 | 19.28 | 19.57 | 18.98 | 19.17 | 18.86 | qfq | 29,033,900 | 560,634,077 | -0.05% |
| 2025-08-07 | 19.23 | 19.42 | 18.92 | 19.18 | 18.87 | qfq | 23,732,892 | 453,284,532 | -0.26% |
| 2025-08-06 | 19.33 | 19.46 | 19.11 | 19.23 | 18.92 | qfq | 22,396,506 | 431,790,938 | -0.77% |
| 2025-08-05 | 19.36 | 19.58 | 19.20 | 19.38 | 19.06 | qfq | 18,786,849 | 363,553,099 | -0.41% |
| 2025-08-04 | 19.48 | 19.73 | 19.26 | 19.46 | 19.14 | qfq | 26,359,792 | 512,140,124 | -1.02% |
| 2025-08-01 | 20.34 | 20.50 | 19.42 | 19.66 | 19.34 | qfq | 33,557,953 | 662,579,462 | -3.58% |
| 2025-07-31 | 20.50 | 20.99 | 20.12 | 20.39 | 20.06 | qfq | 24,855,990 | 510,950,848 | -0.97% |
| 2025-07-30 | 21.50 | 21.75 | 20.50 | 20.59 | 20.25 | qfq | 44,407,436 | 934,771,507 | -5.90% |
| 2025-07-29 | 21.12 | 21.88 | 20.42 | 21.88 | 21.52 | qfq | 50,505,171 | 1,074,228,697 | 3.65% |
| 2025-07-28 | 20.59 | 21.40 | 20.53 | 21.11 | 20.76 | qfq | 31,674,539 | 667,343,987 | 2.68% |
| 2025-07-25 | 20.83 | 21.25 | 20.41 | 20.56 | 20.22 | qfq | 31,568,935 | 656,517,746 | -1.01% |
| 2025-07-24 | 20.00 | 20.88 | 20.00 | 20.77 | 20.43 | qfq | 33,140,563 | 682,515,082 | 2.67% |
| 2025-07-23 | 20.86 | 20.93 | 19.90 | 20.23 | 19.90 | qfq | 41,837,289 | 850,400,253 | -4.49% |
| 2025-07-22 | 20.51 | 21.38 | 20.26 | 21.18 | 20.83 | qfq | 37,534,222 | 786,936,057 | 2.32% |
| 2025-07-21 | 21.00 | 21.49 | 20.45 | 20.70 | 20.36 | qfq | 32,269,993 | 676,800,238 | -0.96% |
| 2025-07-18 | 20.68 | 21.55 | 20.60 | 20.90 | 20.56 | qfq | 38,165,205 | 805,576,515 | 1.46% |
| 2025-07-17 | 21.33 | 21.50 | 20.55 | 20.60 | 20.26 | qfq | 32,586,790 | 680,712,766 | -0.48% |
| 2025-07-16 | 20.68 | 21.12 | 20.20 | 20.70 | 20.36 | qfq | 23,789,093 | 490,770,719 | -0.96% |
| 2025-07-15 | 21.10 | 21.11 | 20.53 | 20.90 | 20.56 | qfq | 24,133,300 | 501,848,526 | 0.58% |
| 2025-07-14 | 21.11 | 21.30 | 20.41 | 20.78 | 20.44 | qfq | 32,112,776 | 664,023,630 | -1.98% |
| 2025-07-11 | 21.00 | 21.57 | 20.72 | 21.20 | 20.85 | qfq | 45,298,572 | 960,794,369 | 2.17% |
| 2025-07-10 | 21.40 | 21.49 | 20.60 | 20.75 | 20.41 | qfq | 50,250,602 | 1,055,009,406 | -4.38% |
| 2025-07-09 | 22.35 | 22.53 | 21.46 | 21.70 | 21.35 | qfq | 50,544,131 | 1,103,479,267 | -4.41% |
| 2025-07-08 | 22.13 | 23.27 | 21.59 | 22.70 | 22.33 | qfq | 63,021,125 | 1,428,096,391 | 1.34% |
| 2025-07-07 | 21.57 | 22.84 | 21.50 | 22.40 | 22.03 | qfq | 62,657,172 | 1,389,917,907 | 2.05% |
| 2025-07-04 | 21.83 | 22.88 | 20.93 | 21.95 | 21.59 | qfq | 84,035,735 | 1,857,729,872 | 2.81% |
| 2025-07-03 | 21.01 | 21.84 | 20.85 | 21.35 | 21.00 | qfq | 49,233,556 | 1,047,113,084 | 0.05% |
| 2025-07-02 | 22.36 | 22.69 | 21.27 | 21.34 | 20.99 | qfq | 64,069,128 | 1,397,956,388 | -6.65% |
| 2025-07-01 | 23.14 | 24.30 | 22.25 | 22.86 | 22.49 | qfq | 75,841,465 | 1,744,046,356 | -2.72% |
| 2025-06-30 | 23.81 | 24.65 | 23.06 | 23.50 | 23.12 | qfq | 95,221,205 | 2,268,570,161 | 1.56% |
| 2025-06-27 | 24.00 | 26.07 | 23.09 | 23.14 | 22.76 | qfq | 114,487,987 | 2,778,806,435 | -0.04% |
| 2025-06-26 | 21.20 | 25.23 | 20.90 | 23.15 | 22.77 | qfq | 120,901,126 | 2,787,361,067 | 9.20% |
| 2025-06-25 | 19.63 | 21.97 | 19.63 | 21.20 | 20.85 | qfq | 90,930,629 | 1,881,461,528 | 5.32% |
| 2025-06-24 | 21.09 | 21.28 | 20.04 | 20.13 | 19.80 | qfq | 75,180,851 | 1,531,846,387 | -3.64% |
| 2025-06-23 | 19.39 | 21.34 | 19.22 | 20.89 | 20.55 | qfq | 90,861,057 | 1,845,965,907 | 7.68% |
| 2025-06-20 | 19.74 | 20.38 | 19.05 | 19.40 | 19.08 | qfq | 81,261,489 | 1,586,816,746 | -6.55% |
| 2025-06-19 | 20.01 | 22.46 | 19.91 | 20.76 | 20.42 | qfq | 126,225,850 | 2,642,888,033 | 5.38% |
| 2025-06-18 | 20.51 | 20.97 | 19.60 | 19.70 | 19.38 | qfq | 100,771,469 | 2,021,856,105 | -5.52% |
| 2025-06-17 | 20.48 | 22.53 | 20.00 | 20.85 | 20.51 | qfq | 150,932,444 | 3,213,501,897 | 1.86% |
| 2025-06-16 | 17.46 | 20.47 | 17.07 | 20.47 | 20.14 | qfq | 119,025,215 | 2,195,885,316 | 19.99% |
| 2025-06-13 | 17.50 | 18.20 | 16.73 | 17.06 | 16.78 | qfq | 112,802,664 | 1,959,727,915 | 4.66% |
| 2025-06-12 | 15.14 | 17.28 | 14.81 | 16.30 | 16.03 | qfq | 71,766,053 | 1,130,599,161 | 4.02% |
| 2025-06-11 | 15.80 | 16.16 | 15.61 | 15.67 | 15.41 | qfq | 23,269,694 | 368,191,805 | -0.51% |
| 2025-06-10 | 16.07 | 16.26 | 15.62 | 15.75 | 15.49 | qfq | 28,325,863 | 450,493,692 | -3.08% |
| 2025-06-09 | 16.21 | 16.43 | 16.00 | 16.25 | 15.98 | qfq | 30,463,289 | 494,071,743 | 0.18% |
| 2025-06-06 | 17.00 | 17.48 | 16.15 | 16.22 | 15.95 | qfq | 53,865,669 | 897,223,481 | -8.00% |
| 2025-06-05 | 17.60 | 18.44 | 17.16 | 17.63 | 17.10 | qfq | 73,634,338 | 1,298,967,425 | 4.75% |
| 2025-06-04 | 16.53 | 17.20 | 16.44 | 16.83 | 16.32 | qfq | 47,503,560 | 799,905,207 | -0.53% |
| 2025-06-03 | 17.82 | 18.25 | 16.78 | 16.92 | 16.41 | qfq | 71,227,765 | 1,241,371,473 | -1.51% |
| 2025-05-30 | 19.48 | 19.58 | 17.02 | 17.18 | 16.66 | qfq | 107,768,523 | 1,963,609,525 | 1.42% |
| 2025-05-29 | 14.09 | 16.94 | 14.06 | 16.94 | 16.43 | qfq | 53,622,308 | 861,227,058 | 19.97% |
| 2025-05-28 | 14.24 | 14.29 | 13.94 | 14.12 | 13.69 | qfq | 9,943,141 | 140,053,328 | -0.77% |
| 2025-05-27 | 14.56 | 14.60 | 14.12 | 14.23 | 13.80 | qfq | 10,774,624 | 153,949,926 | -1.86% |
| 2025-05-26 | 14.35 | 14.71 | 14.18 | 14.50 | 14.06 | qfq | 9,590,964 | 138,634,786 | 1.61% |
| 2025-05-23 | 14.39 | 14.84 | 14.19 | 14.27 | 13.84 | qfq | 14,156,600 | 205,669,311 | -0.83% |
| 2025-05-22 | 14.52 | 14.90 | 14.30 | 14.39 | 13.95 | qfq | 13,547,610 | 196,407,979 | -2.04% |
| 2025-05-21 | 15.05 | 15.14 | 14.64 | 14.69 | 14.25 | qfq | 10,032,884 | 148,122,539 | -2.39% |
| 2025-05-20 | 14.88 | 15.10 | 14.81 | 15.05 | 14.59 | qfq | 14,463,034 | 216,321,013 | 0.40% |
| 2025-05-19 | 14.28 | 15.14 | 14.28 | 14.99 | 14.54 | qfq | 24,686,178 | 368,458,992 | 5.12% |
| 2025-05-16 | 14.12 | 14.48 | 13.95 | 14.26 | 13.83 | qfq | 10,494,672 | 149,645,881 | 0.28% |
| 2025-05-15 | 14.46 | 14.55 | 14.18 | 14.22 | 13.79 | qfq | 11,291,100 | 161,622,027 | -2.27% |
| 2025-05-14 | 14.60 | 14.95 | 14.43 | 14.55 | 14.11 | qfq | 13,956,800 | 203,934,958 | -0.68% |
| 2025-05-13 | 14.88 | 14.97 | 14.50 | 14.65 | 14.21 | qfq | 19,836,222 | 291,579,585 | 0.55% |
| 2025-05-12 | 14.09 | 14.87 | 13.95 | 14.57 | 14.13 | qfq | 31,404,977 | 455,101,318 | 4.44% |
| 2025-05-09 | 14.15 | 14.42 | 13.88 | 13.95 | 13.53 | qfq | 18,048,950 | 254,664,632 | -1.90% |
| 2025-05-08 | 13.50 | 14.43 | 13.42 | 14.22 | 13.79 | qfq | 31,802,127 | 446,413,535 | 5.18% |
| 2025-05-07 | 13.82 | 13.92 | 13.46 | 13.52 | 13.11 | qfq | 24,310,287 | 332,714,494 | -0.95% |
| 2025-05-06 | 14.08 | 14.30 | 13.60 | 13.65 | 13.24 | qfq | 27,621,300 | 381,370,017 | -2.57% |
| 2025-04-30 | 14.00 | 14.17 | 13.88 | 14.01 | 13.59 | qfq | 15,569,276 | 217,897,354 | 0.07% |
| 2025-04-29 | 14.23 | 14.23 | 13.84 | 14.00 | 13.58 | qfq | 11,968,204 | 167,347,601 | -1.20% |
| 2025-04-28 | 14.32 | 14.42 | 13.79 | 14.17 | 13.74 | qfq | 22,037,271 | 311,978,571 | -1.60% |
| 2025-04-25 | 13.60 | 14.58 | 13.40 | 14.40 | 13.96 | qfq | 35,291,525 | 495,745,695 | 6.43% |
| 2025-04-24 | 12.73 | 13.64 | 12.51 | 13.53 | 13.12 | qfq | 26,820,050 | 356,555,424 | 6.28% |
| 2025-04-23 | 12.86 | 13.18 | 12.68 | 12.73 | 12.34 | qfq | 13,139,065 | 169,230,927 | -0.62% |
| 2025-04-22 | 13.04 | 13.18 | 12.72 | 12.81 | 12.42 | qfq | 14,622,622 | 188,342,926 | -1.76% |
| 2025-04-21 | 12.27 | 13.18 | 12.17 | 13.04 | 12.65 | qfq | 15,283,897 | 195,708,599 | 6.62% |
| 2025-04-18 | 12.18 | 12.45 | 12.02 | 12.23 | 11.86 | qfq | 9,903,653 | 121,378,258 | 0.49% |
| 2025-04-17 | 11.96 | 12.32 | 11.88 | 12.17 | 11.80 | qfq | 9,972,100 | 121,284,774 | 1.50% |
| 2025-04-16 | 12.35 | 12.42 | 11.86 | 11.99 | 11.63 | qfq | 13,988,340 | 168,876,990 | -2.84% |
| 2025-04-15 | 12.20 | 12.55 | 11.99 | 12.34 | 11.97 | qfq | 16,629,578 | 204,566,998 | 0.73% |
| 2025-04-14 | 11.70 | 12.37 | 11.60 | 12.25 | 11.88 | qfq | 20,780,645 | 248,794,725 | 5.97% |
| 2025-04-11 | 11.50 | 11.73 | 11.40 | 11.56 | 11.21 | qfq | 9,969,238 | 115,513,435 | -0.60% |
| 2025-04-10 | 11.69 | 12.01 | 11.59 | 11.63 | 11.28 | qfq | 12,809,688 | 150,587,652 | 2.20% |
| 2025-04-09 | 11.05 | 11.49 | 10.43 | 11.38 | 11.04 | qfq | 15,699,553 | 174,317,488 | 1.79% |
| 2025-04-08 | 11.01 | 11.70 | 10.91 | 11.18 | 10.84 | qfq | 21,164,225 | 238,360,453 | 2.95% |
| 2025-04-07 | 12.31 | 12.48 | 10.54 | 10.86 | 10.53 | qfq | 22,618,726 | 258,284,761 | -17.23% |
| 2025-04-03 | 13.26 | 13.55 | 13.03 | 13.12 | 12.72 | qfq | 9,871,250 | 130,978,846 | -1.94% |
| 2025-04-02 | 12.82 | 13.61 | 12.76 | 13.38 | 12.97 | qfq | 16,172,627 | 215,333,146 | 4.29% |
| 2025-04-01 | 12.65 | 12.93 | 12.57 | 12.83 | 12.44 | qfq | 8,801,113 | 112,707,433 | 1.99% |
| 2025-03-31 | 12.62 | 12.65 | 12.31 | 12.58 | 12.20 | qfq | 9,944,735 | 124,265,683 | -1.41% |
| 2025-03-28 | 12.85 | 12.98 | 12.72 | 12.76 | 12.37 | qfq | 5,859,450 | 75,119,611 | -0.39% |
| 2025-03-27 | 12.92 | 13.08 | 12.71 | 12.81 | 12.42 | qfq | 7,706,112 | 99,220,933 | -1.23% |
| 2025-03-26 | 12.65 | 13.15 | 12.65 | 12.97 | 12.58 | qfq | 10,667,900 | 138,048,613 | 2.61% |
| 2025-03-25 | 12.88 | 13.00 | 12.58 | 12.64 | 12.26 | qfq | 10,520,545 | 134,238,822 | -1.94% |
| 2025-03-24 | 13.24 | 13.34 | 12.62 | 12.89 | 12.50 | qfq | 11,579,026 | 150,003,763 | -2.64% |
| 2025-03-21 | 13.70 | 13.81 | 13.21 | 13.24 | 12.84 | qfq | 14,444,167 | 194,192,273 | -4.20% |
| 2025-03-20 | 14.06 | 14.10 | 13.76 | 13.82 | 13.40 | qfq | 11,743,275 | 162,816,398 | -1.71% |
| 2025-03-19 | 14.29 | 14.30 | 13.98 | 14.06 | 13.63 | qfq | 15,144,925 | 213,394,943 | -1.88% |
| 2025-03-18 | 14.07 | 14.92 | 14.01 | 14.33 | 13.90 | qfq | 24,001,563 | 347,175,879 | 2.36% |
| 2025-03-17 | 13.98 | 14.14 | 13.67 | 14.00 | 13.58 | qfq | 13,861,300 | 192,352,847 | 0.36% |
| 2025-03-14 | 13.83 | 14.08 | 13.61 | 13.95 | 13.53 | qfq | 17,353,592 | 241,314,510 | 0.65% |
| 2025-03-13 | 13.73 | 13.94 | 13.61 | 13.86 | 13.44 | qfq | 15,607,747 | 214,351,378 | 0.43% |
| 2025-03-12 | 13.83 | 14.02 | 13.70 | 13.80 | 13.38 | qfq | 13,794,162 | 191,224,975 | 0.44% |
| 2025-03-11 | 13.37 | 13.74 | 13.36 | 13.74 | 13.32 | qfq | 18,703,232 | 253,072,330 | 1.40% |
| 2025-03-10 | 13.63 | 13.73 | 13.38 | 13.55 | 13.14 | qfq | 17,318,339 | 234,757,655 | -0.95% |
| 2025-03-07 | 13.96 | 14.18 | 13.57 | 13.68 | 13.27 | qfq | 20,410,760 | 282,553,572 | -2.43% |
| 2025-03-06 | 13.75 | 14.15 | 13.71 | 14.02 | 13.60 | qfq | 17,839,600 | 249,089,480 | 2.41% |
| 2025-03-05 | 13.61 | 13.75 | 13.41 | 13.69 | 13.28 | qfq | 13,370,892 | 181,696,154 | 0.59% |
| 2025-03-04 | 13.11 | 13.71 | 13.05 | 13.61 | 13.20 | qfq | 16,517,600 | 222,753,212 | 2.95% |
| 2025-03-03 | 13.24 | 13.64 | 12.94 | 13.22 | 12.82 | qfq | 17,174,539 | 229,072,679 | 0.69% |
| 2025-02-28 | 13.64 | 13.73 | 13.02 | 13.13 | 12.73 | qfq | 24,375,449 | 325,284,222 | -4.51% |
| 2025-02-27 | 14.22 | 14.26 | 13.56 | 13.75 | 13.33 | qfq | 24,257,139 | 335,495,117 | -3.17% |
| 2025-02-26 | 13.87 | 14.38 | 13.66 | 14.20 | 13.77 | qfq | 25,913,846 | 363,802,597 | 2.01% |
| 2025-02-25 | 13.66 | 14.18 | 13.50 | 13.92 | 13.50 | qfq | 29,532,905 | 408,758,248 | 0.36% |
| 2025-02-24 | 13.73 | 14.20 | 13.53 | 13.87 | 13.45 | qfq | 44,680,850 | 622,556,043 | 1.09% |
| 2025-02-21 | 13.65 | 13.96 | 13.42 | 13.72 | 13.30 | qfq | 41,158,420 | 563,375,228 | 3.31% |
| 2025-02-20 | 13.36 | 13.36 | 12.92 | 13.28 | 12.88 | qfq | 29,279,157 | 384,982,438 | -0.52% |
| 2025-02-19 | 13.12 | 13.47 | 12.83 | 13.35 | 12.95 | qfq | 31,353,551 | 413,983,409 | 1.60% |
| 2025-02-18 | 13.30 | 13.85 | 13.04 | 13.14 | 12.74 | qfq | 38,711,357 | 520,620,231 | -1.20% |
| 2025-02-17 | 14.10 | 14.10 | 13.02 | 13.30 | 12.90 | qfq | 53,427,776 | 716,602,691 | -3.97% |
| 2025-02-14 | 12.83 | 13.99 | 12.82 | 13.85 | 13.43 | qfq | 54,367,117 | 737,772,457 | 8.12% |
| 2025-02-13 | 12.85 | 13.07 | 12.54 | 12.81 | 12.42 | qfq | 33,564,000 | 428,543,377 | -0.39% |
| 2025-02-12 | 12.29 | 12.98 | 12.11 | 12.86 | 12.47 | qfq | 41,093,617 | 519,573,067 | 7.08% |
| 2025-02-11 | 12.18 | 12.18 | 11.68 | 12.01 | 11.65 | qfq | 26,760,047 | 319,277,755 | -1.88% |
| 2025-02-10 | 11.89 | 12.31 | 11.77 | 12.24 | 11.87 | qfq | 35,596,419 | 429,737,880 | 4.97% |
| 2025-02-07 | 11.44 | 12.02 | 11.30 | 11.66 | 11.31 | qfq | 38,119,249 | 443,923,730 | 2.73% |
| 2025-02-06 | 10.94 | 11.63 | 10.70 | 11.35 | 11.01 | qfq | 37,397,140 | 421,093,970 | 4.32% |
| 2025-02-05 | 10.27 | 11.14 | 10.27 | 10.88 | 10.55 | qfq | 42,253,803 | 454,938,759 | 8.04% |
| 2025-01-27 | 10.63 | 10.69 | 10.05 | 10.07 | 9.77 | qfq | 29,686,152 | 302,890,970 | -6.15% |
| 2025-01-24 | 10.33 | 10.74 | 10.26 | 10.73 | 10.41 | qfq | 15,650,970 | 165,988,221 | 3.87% |
| 2025-01-23 | 10.47 | 10.74 | 10.33 | 10.33 | 10.02 | qfq | 13,466,606 | 142,293,576 | -0.10% |
| 2025-01-22 | 10.30 | 10.38 | 10.18 | 10.34 | 10.03 | qfq | 10,869,774 | 111,966,339 | -0.58% |
| 2025-01-21 | 10.57 | 10.61 | 10.27 | 10.40 | 10.09 | qfq | 12,824,763 | 133,189,749 | -0.86% |
| 2025-01-20 | 10.64 | 10.75 | 10.43 | 10.49 | 10.17 | qfq | 14,252,776 | 150,555,987 | -0.66% |
| 2025-01-17 | 10.52 | 10.66 | 10.40 | 10.56 | 10.24 | qfq | 10,894,206 | 114,620,350 | -0.09% |
| 2025-01-16 | 10.58 | 10.88 | 10.50 | 10.57 | 10.25 | qfq | 14,325,341 | 152,619,760 | 0.57% |
| 2025-01-15 | 10.82 | 10.85 | 10.44 | 10.51 | 10.19 | qfq | 17,184,250 | 181,157,223 | -3.04% |
| 2025-01-14 | 10.47 | 10.92 | 10.40 | 10.84 | 10.51 | qfq | 16,336,100 | 175,470,369 | 4.03% |
| 2025-01-13 | 10.36 | 10.55 | 10.18 | 10.42 | 10.10 | qfq | 11,837,518 | 122,704,715 | -0.48% |
| 2025-01-10 | 10.71 | 10.92 | 10.44 | 10.47 | 10.15 | qfq | 9,714,318 | 103,850,744 | -2.70% |
| 2025-01-09 | 10.81 | 10.95 | 10.72 | 10.76 | 10.43 | qfq | 9,609,900 | 104,126,309 | -0.74% |
| 2025-01-08 | 10.94 | 11.03 | 10.48 | 10.84 | 10.51 | qfq | 14,248,750 | 153,378,125 | -1.72% |
| 2025-01-07 | 10.93 | 11.07 | 10.82 | 11.03 | 10.70 | qfq | 9,912,873 | 108,621,295 | 0.91% |
| 2025-01-06 | 10.88 | 11.12 | 10.61 | 10.93 | 10.60 | qfq | 12,503,950 | 136,747,520 | 0.46% |
| 2025-01-03 | 11.53 | 11.58 | 10.84 | 10.88 | 10.55 | qfq | 15,965,964 | 178,342,605 | -5.64% |
| 2025-01-02 | 12.20 | 12.30 | 11.40 | 11.53 | 11.18 | qfq | 14,547,218 | 171,614,216 | -5.49% |
| 2024-12-31 | 12.79 | 12.90 | 12.18 | 12.20 | 11.83 | qfq | 14,680,550 | 182,185,957 | -4.39% |
| 2024-12-30 | 12.74 | 13.05 | 12.40 | 12.76 | 12.37 | qfq | 13,051,188 | 166,712,243 | 0.16% |
| 2024-12-27 | 12.85 | 12.98 | 12.68 | 12.74 | 12.35 | qfq | 8,865,900 | 113,814,463 | -0.47% |
| 2024-12-26 | 12.61 | 12.95 | 12.61 | 12.80 | 12.41 | qfq | 10,038,300 | 128,957,584 | 1.03% |
| 2024-12-25 | 12.97 | 13.01 | 12.51 | 12.67 | 12.29 | qfq | 14,344,822 | 181,817,765 | -2.69% |
| 2024-12-24 | 12.86 | 13.19 | 12.74 | 13.02 | 12.63 | qfq | 14,421,301 | 187,597,436 | 2.36% |
| 2024-12-23 | 13.19 | 13.22 | 12.69 | 12.72 | 12.33 | qfq | 14,709,601 | 190,043,209 | -3.56% |
| 2024-12-20 | 13.12 | 13.31 | 13.06 | 13.19 | 12.79 | qfq | 15,378,734 | 203,044,703 | 0.23% |
| 2024-12-19 | 13.00 | 13.23 | 12.80 | 13.16 | 12.76 | qfq | 15,195,382 | 197,622,829 | 0.23% |
| 2024-12-18 | 13.01 | 13.33 | 12.86 | 13.13 | 12.73 | qfq | 11,653,549 | 152,872,596 | 0.92% |
| 2024-12-17 | 13.27 | 13.54 | 12.96 | 13.01 | 12.62 | qfq | 16,849,523 | 221,344,769 | -2.11% |
| 2024-12-16 | 13.45 | 13.50 | 13.02 | 13.29 | 12.89 | qfq | 24,196,632 | 319,791,140 | -1.70% |
| 2024-12-13 | 14.10 | 14.10 | 13.48 | 13.52 | 13.11 | qfq | 43,935,474 | 600,591,822 | -5.06% |
| 2024-12-12 | 14.16 | 14.39 | 13.81 | 14.24 | 13.81 | qfq | 30,627,524 | 432,304,434 | 1.86% |
| 2024-12-11 | 13.60 | 14.30 | 13.60 | 13.98 | 13.56 | qfq | 25,579,775 | 358,385,855 | 1.75% |
| 2024-12-10 | 14.12 | 14.20 | 13.66 | 13.74 | 13.32 | qfq | 21,338,833 | 296,427,437 | 1.03% |
| 2024-12-09 | 13.73 | 13.96 | 13.44 | 13.60 | 13.19 | qfq | 14,030,200 | 191,404,867 | -0.44% |
| 2024-12-06 | 13.53 | 13.75 | 13.33 | 13.66 | 13.25 | qfq | 13,990,200 | 189,987,515 | 1.11% |
| 2024-12-05 | 13.32 | 13.65 | 13.30 | 13.51 | 13.10 | qfq | 10,091,650 | 136,504,211 | 0.67% |
| 2024-12-04 | 13.79 | 13.81 | 13.30 | 13.42 | 13.01 | qfq | 16,012,050 | 216,814,334 | -3.45% |
| 2024-12-03 | 13.48 | 14.00 | 13.26 | 13.90 | 13.48 | qfq | 23,707,629 | 324,909,825 | 3.12% |
| 2024-12-02 | 13.35 | 13.57 | 13.25 | 13.48 | 13.07 | qfq | 16,791,481 | 225,936,237 | 1.28% |
| 2024-11-29 | 13.11 | 13.55 | 13.01 | 13.31 | 12.91 | qfq | 15,002,173 | 199,236,264 | 1.29% |
| 2024-11-28 | 13.45 | 13.59 | 13.08 | 13.14 | 12.74 | qfq | 11,292,728 | 150,451,706 | -2.16% |
| 2024-11-27 | 13.03 | 13.44 | 12.68 | 13.43 | 13.02 | qfq | 14,054,000 | 183,431,454 | 2.68% |
| 2024-11-26 | 13.40 | 13.45 | 13.00 | 13.08 | 12.68 | qfq | 12,993,742 | 171,637,459 | -2.61% |
| 2024-11-25 | 13.52 | 13.57 | 13.07 | 13.43 | 13.02 | qfq | 14,857,800 | 197,676,059 | 0.30% |
| 2024-11-22 | 14.18 | 14.22 | 13.32 | 13.39 | 12.98 | qfq | 20,162,165 | 278,505,906 | -6.23% |
| 2024-11-21 | 14.16 | 14.43 | 13.89 | 14.28 | 13.85 | qfq | 18,404,570 | 260,997,503 | 0.35% |
| 2024-11-20 | 13.97 | 14.75 | 13.74 | 14.23 | 13.80 | qfq | 31,994,693 | 458,062,068 | 2.23% |
| 2024-11-19 | 13.26 | 14.10 | 13.18 | 13.92 | 13.50 | qfq | 26,470,013 | 358,600,114 | 6.42% |
| 2024-11-18 | 13.90 | 13.97 | 12.97 | 13.08 | 12.68 | qfq | 29,999,299 | 397,413,450 | -5.01% |
| 2024-11-15 | 14.17 | 14.54 | 13.73 | 13.77 | 13.35 | qfq | 30,089,967 | 425,286,723 | -3.44% |
| 2024-11-14 | 14.61 | 15.33 | 14.18 | 14.26 | 13.83 | qfq | 57,744,953 | 851,274,728 | -2.40% |
| 2024-11-13 | 15.20 | 15.96 | 14.44 | 14.61 | 14.17 | qfq | 57,074,734 | 847,227,929 | -6.65% |
| 2024-11-12 | 16.00 | 17.56 | 15.56 | 15.65 | 15.18 | qfq | 94,711,257 | 1,557,268,077 | 2.69% |
| 2024-11-11 | 12.80 | 15.53 | 12.80 | 15.24 | 14.78 | qfq | 65,503,110 | 940,476,339 | 17.77% |
| 2024-11-08 | 12.81 | 13.25 | 12.75 | 12.94 | 12.55 | qfq | 22,388,235 | 290,874,628 | 1.41% |
| 2024-11-07 | 12.53 | 12.78 | 12.39 | 12.76 | 12.37 | qfq | 16,486,660 | 207,246,023 | 1.67% |
| 2024-11-06 | 12.78 | 13.08 | 12.41 | 12.55 | 12.17 | qfq | 25,767,548 | 329,277,753 | -1.41% |
| 2024-11-05 | 12.09 | 12.73 | 12.02 | 12.73 | 12.34 | qfq | 27,042,711 | 335,863,352 | 7.34% |
| 2024-11-04 | 11.60 | 11.90 | 11.39 | 11.86 | 11.50 | qfq | 13,742,950 | 161,117,052 | 3.04% |
| 2024-11-01 | 12.36 | 12.36 | 11.51 | 11.51 | 11.16 | qfq | 23,226,664 | 274,879,942 | -6.57% |
| 2024-10-31 | 12.05 | 12.40 | 11.89 | 12.32 | 11.95 | qfq | 25,026,607 | 305,168,438 | 3.44% |
| 2024-10-30 | 11.93 | 12.13 | 11.67 | 11.91 | 11.55 | qfq | 19,117,200 | 227,695,207 | 0.25% |
| 2024-10-29 | 12.31 | 12.38 | 11.86 | 11.88 | 11.52 | qfq | 19,625,165 | 237,315,359 | -3.34% |
| 2024-10-28 | 12.00 | 12.32 | 11.80 | 12.29 | 11.92 | qfq | 24,059,065 | 290,744,033 | 1.82% |
| 2024-10-25 | 11.68 | 12.13 | 11.67 | 12.07 | 11.70 | qfq | 29,800,028 | 356,206,648 | 5.97% |
| 2024-10-24 | 11.48 | 11.50 | 11.29 | 11.39 | 11.05 | qfq | 13,880,891 | 158,006,253 | -1.39% |
| 2024-10-23 | 11.50 | 11.99 | 11.34 | 11.55 | 11.20 | qfq | 23,756,196 | 276,301,250 | 0.43% |
| 2024-10-22 | 11.60 | 11.64 | 11.28 | 11.50 | 11.15 | qfq | 20,278,347 | 231,444,068 | -0.69% |
| 2024-10-21 | 11.55 | 11.83 | 11.32 | 11.58 | 11.23 | qfq | 31,349,389 | 362,855,277 | -1.28% |
| 2024-10-18 | 11.21 | 12.16 | 11.17 | 11.73 | 11.37 | qfq | 23,231,545 | 270,062,241 | 3.53% |
| 2024-10-17 | 11.50 | 11.70 | 11.31 | 11.33 | 10.99 | qfq | 14,479,342 | 166,598,371 | 0.27% |
| 2024-10-16 | 11.23 | 11.55 | 11.22 | 11.30 | 10.96 | qfq | 13,199,614 | 150,028,538 | -1.05% |
| 2024-10-15 | 11.72 | 12.05 | 11.42 | 11.42 | 11.07 | qfq | 19,816,981 | 232,709,407 | -3.71% |
| 2024-10-14 | 11.14 | 11.96 | 11.00 | 11.86 | 11.50 | qfq | 24,579,420 | 283,384,531 | 5.52% |
| 2024-10-11 | 12.05 | 12.05 | 11.05 | 11.24 | 10.90 | qfq | 25,755,348 | 294,460,865 | -7.18% |
| 2024-10-10 | 12.43 | 12.68 | 11.85 | 12.11 | 11.74 | qfq | 30,337,146 | 371,297,322 | -0.25% |
| 2024-10-09 | 13.32 | 13.51 | 12.14 | 12.14 | 11.77 | qfq | 49,157,175 | 632,542,802 | -13.78% |
| 2024-10-08 | 14.33 | 14.33 | 12.39 | 14.08 | 13.65 | qfq | 57,744,661 | 786,402,885 | 17.92% |
| 2024-09-30 | 10.60 | 11.94 | 10.59 | 11.94 | 11.58 | qfq | 44,593,316 | 499,944,106 | 18.45% |
| 2024-09-27 | 9.52 | 10.30 | 9.50 | 10.08 | 9.77 | qfq | 31,362,164 | 311,913,490 | 7.23% |
| 2024-09-26 | 9.04 | 9.40 | 8.96 | 9.40 | 9.12 | qfq | 17,659,571 | 163,067,267 | 3.41% |
| 2024-09-25 | 8.97 | 9.37 | 8.95 | 9.09 | 8.81 | qfq | 23,917,509 | 219,740,968 | 1.68% |
| 2024-09-24 | 8.57 | 8.95 | 8.39 | 8.94 | 8.67 | qfq | 21,641,533 | 188,766,129 | 4.93% |
| 2024-09-23 | 8.61 | 8.73 | 8.47 | 8.52 | 8.26 | qfq | 9,414,405 | 80,790,238 | -1.62% |
| 2024-09-20 | 8.78 | 8.78 | 8.58 | 8.66 | 8.40 | qfq | 8,229,700 | 71,292,815 | -0.57% |
| 2024-09-19 | 8.68 | 8.85 | 8.58 | 8.71 | 8.45 | qfq | 11,157,850 | 97,204,483 | 1.28% |
| 2024-09-18 | 8.77 | 8.80 | 8.44 | 8.60 | 8.34 | qfq | 13,723,714 | 117,602,000 | -2.16% |
| 2024-09-13 | 8.97 | 9.06 | 8.76 | 8.79 | 8.52 | qfq | 12,322,949 | 109,353,600 | -1.90% |
| 2024-09-12 | 9.00 | 9.13 | 8.90 | 8.96 | 8.69 | qfq | 15,336,281 | 138,440,731 | -0.11% |
| 2024-09-11 | 9.01 | 9.04 | 8.88 | 8.97 | 8.70 | qfq | 11,933,255 | 106,831,932 | -0.77% |
| 2024-09-10 | 8.70 | 9.19 | 8.55 | 9.04 | 8.77 | qfq | 21,867,394 | 193,576,708 | 3.79% |
| 2024-09-09 | 8.78 | 8.80 | 8.53 | 8.71 | 8.45 | qfq | 18,693,826 | 161,900,710 | -1.47% |
| 2024-09-06 | 8.54 | 9.26 | 8.54 | 8.84 | 8.57 | qfq | 27,526,284 | 244,959,956 | 2.91% |
| 2024-09-05 | 8.64 | 8.87 | 8.55 | 8.59 | 8.33 | qfq | 19,805,496 | 172,089,137 | 1.42% |
| 2024-09-04 | 8.35 | 8.58 | 8.32 | 8.47 | 8.21 | qfq | 11,802,207 | 100,030,268 | 0.71% |
| 2024-09-03 | 8.30 | 8.42 | 8.25 | 8.41 | 8.16 | qfq | 11,084,389 | 92,510,959 | 1.08% |
| 2024-09-02 | 8.39 | 8.52 | 8.28 | 8.32 | 8.07 | qfq | 14,480,457 | 121,730,915 | -1.19% |
| 2024-08-30 | 8.41 | 8.60 | 8.31 | 8.42 | 8.17 | qfq | 24,348,518 | 206,220,232 | -1.17% |
| 2024-08-29 | 7.80 | 8.63 | 7.80 | 8.52 | 8.26 | qfq | 32,541,498 | 269,855,203 | 9.37% |
| 2024-08-28 | 7.74 | 7.91 | 7.61 | 7.79 | 7.55 | qfq | 13,830,740 | 107,347,700 | 2.77% |
| 2024-08-27 | 7.76 | 7.80 | 7.55 | 7.58 | 7.35 | qfq | 8,286,548 | 63,154,729 | -2.57% |
| 2024-08-26 | 7.68 | 7.82 | 7.62 | 7.78 | 7.54 | qfq | 7,357,927 | 57,102,529 | 1.70% |
| 2024-08-23 | 7.55 | 7.75 | 7.54 | 7.65 | 7.42 | qfq | 8,726,906 | 66,786,056 | 1.19% |
| 2024-08-22 | 7.71 | 7.78 | 7.52 | 7.56 | 7.33 | qfq | 9,795,306 | 74,658,534 | -2.07% |
| 2024-08-21 | 7.73 | 7.90 | 7.67 | 7.72 | 7.49 | qfq | 10,858,187 | 84,412,896 | -0.39% |
| 2024-08-20 | 7.99 | 8.00 | 7.60 | 7.75 | 7.52 | qfq | 18,706,653 | 144,738,478 | -3.37% |
| 2024-08-19 | 7.99 | 8.15 | 7.94 | 8.02 | 7.78 | qfq | 9,499,566 | 76,533,856 | -0.12% |
| 2024-08-16 | 8.12 | 8.15 | 7.99 | 8.03 | 7.79 | qfq | 9,653,817 | 77,768,118 | -0.99% |
| 2024-08-15 | 7.94 | 8.20 | 7.88 | 8.11 | 7.86 | qfq | 10,154,729 | 81,986,655 | 2.14% |
| 2024-08-14 | 8.10 | 8.13 | 7.94 | 7.94 | 7.70 | qfq | 6,450,550 | 51,803,586 | -2.10% |
| 2024-08-13 | 8.05 | 8.12 | 7.96 | 8.11 | 7.86 | qfq | 5,435,125 | 43,682,665 | 0.62% |
| 2024-08-12 | 8.12 | 8.17 | 8.03 | 8.06 | 7.82 | qfq | 5,675,750 | 45,862,021 | -0.74% |
| 2024-08-09 | 8.20 | 8.26 | 8.08 | 8.12 | 7.87 | qfq | 7,504,476 | 61,134,361 | -0.49% |
| 2024-08-08 | 8.28 | 8.31 | 8.04 | 8.16 | 7.91 | qfq | 11,407,157 | 93,190,691 | -1.92% |
| 2024-08-07 | 8.40 | 8.52 | 8.29 | 8.32 | 8.07 | qfq | 12,290,432 | 103,004,058 | 0.85% |
| 2024-08-06 | 8.20 | 8.27 | 8.08 | 8.25 | 8.00 | qfq | 10,686,975 | 87,354,204 | 1.85% |
| 2024-08-05 | 8.30 | 8.46 | 8.06 | 8.10 | 7.85 | qfq | 13,630,530 | 112,122,155 | -3.23% |
| 2024-08-02 | 8.50 | 8.63 | 8.33 | 8.37 | 8.12 | qfq | 10,995,247 | 93,223,030 | -2.45% |
| 2024-08-01 | 8.67 | 8.74 | 8.53 | 8.58 | 8.32 | qfq | 9,761,174 | 84,201,214 | -1.15% |
| 2024-07-31 | 8.34 | 8.69 | 8.31 | 8.68 | 8.42 | qfq | 14,982,193 | 128,277,952 | 3.83% |
| 2024-07-30 | 8.35 | 8.46 | 8.28 | 8.36 | 8.11 | qfq | 7,423,514 | 62,096,967 | 0.12% |
| 2024-07-29 | 8.34 | 8.46 | 8.25 | 8.35 | 8.10 | qfq | 7,837,541 | 65,456,546 | 0.12% |
| 2024-07-26 | 8.19 | 8.36 | 8.13 | 8.34 | 8.09 | qfq | 7,467,700 | 61,864,493 | 2.21% |
| 2024-07-25 | 8.09 | 8.31 | 8.04 | 8.16 | 7.91 | qfq | 7,421,665 | 60,830,821 | 0.49% |
| 2024-07-24 | 8.20 | 8.26 | 8.07 | 8.12 | 7.87 | qfq | 9,394,076 | 76,685,430 | -1.22% |
| 2024-07-23 | 8.41 | 8.49 | 8.21 | 8.22 | 7.97 | qfq | 8,024,712 | 67,109,952 | -2.61% |
| 2024-07-22 | 8.35 | 8.54 | 8.35 | 8.44 | 8.18 | qfq | 10,696,332 | 90,478,569 | 1.08% |
| 2024-07-19 | 8.33 | 8.45 | 8.26 | 8.35 | 8.10 | qfq | 8,571,516 | 71,715,034 | -0.24% |
| 2024-07-18 | 8.23 | 8.40 | 8.05 | 8.37 | 8.12 | qfq | 10,102,815 | 83,213,734 | 1.33% |
| 2024-07-17 | 8.40 | 8.51 | 8.26 | 8.26 | 8.01 | qfq | 9,754,518 | 81,474,453 | -2.02% |
| 2024-07-16 | 8.35 | 8.48 | 8.25 | 8.43 | 8.17 | qfq | 10,363,050 | 86,781,244 | 0.24% |
| 2024-07-15 | 8.58 | 8.61 | 8.31 | 8.41 | 8.16 | qfq | 12,186,300 | 102,466,221 | -2.32% |
| 2024-07-12 | 8.59 | 8.72 | 8.50 | 8.61 | 8.35 | qfq | 12,717,033 | 109,700,550 | 0.23% |
| 2024-07-11 | 8.59 | 8.65 | 8.40 | 8.59 | 8.33 | qfq | 16,190,103 | 138,436,252 | 3.25% |
| 2024-07-10 | 8.28 | 8.69 | 8.22 | 8.32 | 8.07 | qfq | 15,492,046 | 131,124,914 | -0.12% |
| 2024-07-09 | 8.15 | 8.39 | 7.87 | 8.33 | 8.08 | qfq | 19,055,876 | 154,852,316 | 2.08% |
| 2024-07-08 | 8.48 | 8.48 | 8.13 | 8.16 | 7.91 | qfq | 16,010,373 | 132,385,763 | -4.23% |
| 2024-07-05 | 8.62 | 8.70 | 8.41 | 8.52 | 8.26 | qfq | 17,718,803 | 151,308,568 | -1.96% |
| 2024-07-04 | 8.68 | 8.89 | 8.58 | 8.69 | 8.43 | qfq | 18,708,510 | 163,461,533 | 1.40% |
| 2024-07-03 | 8.79 | 8.82 | 8.55 | 8.57 | 8.31 | qfq | 12,755,072 | 109,986,273 | -2.17% |
| 2024-07-02 | 8.56 | 8.95 | 8.53 | 8.76 | 8.49 | qfq | 21,862,892 | 191,857,533 | 2.10% |
| 2024-07-01 | 8.54 | 8.63 | 8.30 | 8.58 | 8.32 | qfq | 15,000,139 | 126,572,962 | 0.82% |
| 2024-06-28 | 8.28 | 8.73 | 8.23 | 8.51 | 8.25 | qfq | 21,566,530 | 183,111,849 | 2.04% |
| 2024-06-27 | 8.57 | 8.65 | 8.33 | 8.34 | 8.09 | qfq | 15,114,728 | 127,513,492 | -3.81% |
| 2024-06-26 | 8.49 | 8.72 | 8.30 | 8.67 | 8.41 | qfq | 19,259,765 | 163,502,387 | 1.88% |
| 2024-06-25 | 8.68 | 8.95 | 8.44 | 8.51 | 8.25 | qfq | 26,056,407 | 226,048,854 | 2.28% |
| 2024-06-24 | 8.74 | 8.74 | 8.28 | 8.32 | 8.07 | qfq | 21,542,745 | 182,054,008 | -5.45% |
| 2024-06-21 | 9.08 | 9.09 | 8.74 | 8.80 | 8.53 | qfq | 17,810,100 | 158,558,409 | -2.98% |
| 2024-06-20 | 9.38 | 9.44 | 9.06 | 9.07 | 8.80 | qfq | 18,934,556 | 174,081,897 | -3.92% |
| 2024-06-19 | 9.72 | 9.73 | 9.35 | 9.44 | 9.15 | qfq | 20,159,626 | 191,362,344 | -4.65% |
| 2024-06-18 | 9.66 | 9.92 | 9.62 | 9.90 | 9.33 | qfq | 20,373,937 | 199,607,655 | 2.27% |
| 2024-06-17 | 9.72 | 9.93 | 9.67 | 9.68 | 9.12 | qfq | 19,178,644 | 187,414,268 | -1.73% |
| 2024-06-14 | 9.69 | 9.95 | 9.58 | 9.85 | 9.28 | qfq | 20,957,514 | 205,019,335 | 1.76% |
| 2024-06-13 | 9.74 | 9.79 | 9.53 | 9.68 | 9.12 | qfq | 16,972,900 | 163,956,064 | -0.31% |
| 2024-06-12 | 9.73 | 9.87 | 9.65 | 9.71 | 9.15 | qfq | 16,356,897 | 159,613,764 | -0.10% |
| 2024-06-11 | 9.40 | 9.86 | 9.33 | 9.72 | 9.16 | qfq | 23,720,513 | 228,840,371 | 3.18% |
| 2024-06-07 | 9.59 | 9.68 | 9.31 | 9.42 | 8.88 | qfq | 21,365,700 | 202,062,685 | -0.74% |
| 2024-06-06 | 9.96 | 10.03 | 9.41 | 9.49 | 8.94 | qfq | 34,437,843 | 330,567,758 | -4.53% |
| 2024-06-05 | 10.22 | 10.48 | 9.93 | 9.94 | 9.37 | qfq | 30,984,649 | 315,425,599 | -3.87% |
| 2024-06-04 | 9.98 | 10.40 | 9.56 | 10.34 | 9.74 | qfq | 44,780,933 | 448,502,193 | 1.97% |
| 2024-06-03 | 10.62 | 10.65 | 10.05 | 10.14 | 9.56 | qfq | 43,372,350 | 445,489,318 | -5.76% |
| 2024-05-31 | 10.53 | 10.86 | 10.20 | 10.76 | 10.14 | qfq | 60,722,013 | 642,043,538 | 2.18% |
| 2024-05-30 | 10.93 | 11.25 | 10.44 | 10.53 | 9.92 | qfq | 67,757,099 | 732,008,662 | -2.41% |
| 2024-05-29 | 10.23 | 10.92 | 10.12 | 10.79 | 10.17 | qfq | 81,380,533 | 865,340,131 | 4.76% |
| 2024-05-28 | 9.84 | 10.61 | 9.67 | 10.30 | 9.71 | qfq | 67,854,031 | 686,863,888 | 3.41% |
| 2024-05-27 | 10.25 | 10.35 | 9.67 | 9.96 | 9.39 | qfq | 63,533,911 | 632,222,221 | -1.58% |
| 2024-05-24 | 9.11 | 10.72 | 9.11 | 10.12 | 9.54 | qfq | 66,577,596 | 671,161,567 | 10.84% |
| 2024-05-23 | 9.43 | 9.43 | 9.09 | 9.13 | 8.60 | qfq | 15,324,775 | 141,275,901 | -3.59% |
| 2024-05-22 | 9.29 | 9.48 | 9.20 | 9.47 | 8.92 | qfq | 11,933,935 | 112,000,956 | 1.94% |
| 2024-05-21 | 9.50 | 9.50 | 9.20 | 9.29 | 8.75 | qfq | 14,298,324 | 132,927,237 | -2.11% |
| 2024-05-20 | 9.64 | 9.79 | 9.47 | 9.49 | 8.94 | qfq | 16,719,150 | 160,277,337 | -1.25% |
| 2024-05-17 | 9.39 | 9.63 | 9.29 | 9.61 | 9.06 | qfq | 15,705,578 | 149,038,961 | 2.45% |
| 2024-05-16 | 9.47 | 9.55 | 9.35 | 9.38 | 8.84 | qfq | 11,378,950 | 107,606,882 | -0.95% |
| 2024-05-15 | 9.56 | 9.69 | 9.45 | 9.47 | 8.92 | qfq | 11,155,600 | 106,355,284 | -1.15% |
| 2024-05-14 | 9.67 | 9.79 | 9.58 | 9.58 | 9.03 | qfq | 13,140,658 | 126,926,880 | 0.00% |
| 2024-05-13 | 9.80 | 9.89 | 9.50 | 9.58 | 9.03 | qfq | 18,198,405 | 176,406,094 | -3.62% |
| 2024-05-10 | 10.13 | 10.24 | 9.90 | 9.94 | 9.37 | qfq | 12,846,462 | 128,089,070 | -1.78% |
| 2024-05-09 | 9.77 | 10.18 | 9.73 | 10.12 | 9.54 | qfq | 16,062,424 | 161,662,376 | 3.58% |
| 2024-05-08 | 10.13 | 10.13 | 9.73 | 9.77 | 9.21 | qfq | 16,308,580 | 161,056,000 | -3.65% |
| 2024-05-07 | 10.18 | 10.24 | 10.02 | 10.14 | 9.56 | qfq | 14,492,253 | 146,814,597 | -0.29% |
| 2024-05-06 | 10.15 | 10.52 | 10.12 | 10.17 | 9.58 | qfq | 20,382,968 | 209,961,540 | 2.01% |
| 2024-04-30 | 10.37 | 10.39 | 9.85 | 9.97 | 9.40 | qfq | 21,006,537 | 209,992,943 | -3.20% |
| 2024-04-29 | 10.00 | 10.49 | 9.92 | 10.30 | 9.71 | qfq | 32,482,886 | 333,673,854 | 2.90% |
| 2024-04-26 | 9.79 | 10.13 | 9.63 | 10.01 | 9.43 | qfq | 39,862,212 | 396,505,076 | -7.14% |
| 2024-04-25 | 10.80 | 10.94 | 10.65 | 10.78 | 10.16 | qfq | 12,811,876 | 138,448,661 | -0.92% |
| 2024-04-24 | 10.65 | 10.88 | 10.60 | 10.88 | 10.25 | qfq | 11,853,800 | 127,662,201 | 2.16% |
| 2024-04-23 | 10.64 | 10.84 | 10.55 | 10.65 | 10.04 | qfq | 10,560,130 | 112,859,729 | 0.09% |
| 2024-04-22 | 10.51 | 10.88 | 10.40 | 10.64 | 10.03 | qfq | 12,239,948 | 130,570,681 | 0.76% |
| 2024-04-19 | 10.65 | 10.69 | 10.37 | 10.56 | 9.95 | qfq | 13,352,834 | 140,492,427 | -1.49% |
| 2024-04-18 | 10.78 | 10.95 | 10.49 | 10.72 | 10.10 | qfq | 14,805,152 | 159,312,947 | -1.11% |
| 2024-04-17 | 10.50 | 11.00 | 10.50 | 10.84 | 10.22 | qfq | 17,005,647 | 183,386,281 | 3.34% |
| 2024-04-16 | 10.82 | 11.00 | 10.39 | 10.49 | 9.89 | qfq | 16,794,551 | 178,755,024 | -3.85% |
| 2024-04-15 | 11.00 | 11.28 | 10.68 | 10.91 | 10.28 | qfq | 18,138,346 | 199,019,708 | -0.91% |
| 2024-04-12 | 11.20 | 11.31 | 10.99 | 11.01 | 10.38 | qfq | 10,233,745 | 113,567,841 | -1.96% |
| 2024-04-11 | 11.04 | 11.47 | 10.99 | 11.23 | 10.58 | qfq | 13,510,426 | 152,490,752 | 1.35% |
| 2024-04-10 | 11.48 | 11.63 | 10.96 | 11.08 | 10.44 | qfq | 15,364,265 | 171,831,284 | -3.74% |
| 2024-04-09 | 11.38 | 11.70 | 11.30 | 11.51 | 10.85 | qfq | 19,099,996 | 219,292,993 | 1.32% |
| 2024-04-08 | 11.81 | 11.85 | 11.36 | 11.36 | 10.71 | qfq | 23,884,113 | 277,816,296 | -4.54% |
| 2024-04-03 | 12.11 | 12.44 | 11.81 | 11.90 | 11.21 | qfq | 26,495,326 | 318,353,469 | 0.34% |
| 2024-04-02 | 12.11 | 12.14 | 11.71 | 11.86 | 11.18 | qfq | 11,328,967 | 134,365,661 | -2.31% |
| 2024-04-01 | 11.69 | 12.23 | 11.60 | 12.14 | 11.44 | qfq | 13,461,808 | 161,357,900 | 4.30% |
| 2024-03-29 | 11.76 | 11.81 | 11.38 | 11.64 | 10.97 | qfq | 11,294,860 | 130,573,107 | -1.19% |
| 2024-03-28 | 11.59 | 11.94 | 11.35 | 11.78 | 11.10 | qfq | 13,379,030 | 156,744,506 | 2.08% |
| 2024-03-27 | 12.33 | 12.33 | 11.51 | 11.54 | 10.87 | qfq | 14,138,929 | 167,123,132 | -6.71% |
| 2024-03-26 | 12.61 | 12.72 | 12.21 | 12.37 | 11.66 | qfq | 11,752,697 | 146,662,301 | -1.90% |
| 2024-03-25 | 13.24 | 13.36 | 12.60 | 12.61 | 11.88 | qfq | 12,849,227 | 166,246,431 | -4.25% |
| 2024-03-22 | 13.36 | 13.39 | 12.87 | 13.17 | 12.41 | qfq | 10,661,918 | 139,853,264 | -1.42% |
| 2024-03-21 | 13.56 | 13.67 | 13.25 | 13.36 | 12.59 | qfq | 11,296,772 | 151,535,684 | -1.62% |
| 2024-03-20 | 13.40 | 13.66 | 13.33 | 13.58 | 12.80 | qfq | 11,502,499 | 155,626,896 | 1.27% |
| 2024-03-19 | 13.26 | 13.61 | 13.08 | 13.41 | 12.64 | qfq | 17,642,046 | 236,871,089 | 1.59% |
| 2024-03-18 | 13.04 | 13.24 | 12.82 | 13.20 | 12.44 | qfq | 16,029,944 | 208,413,537 | 2.09% |
| 2024-03-15 | 13.01 | 13.12 | 12.60 | 12.93 | 12.18 | qfq | 11,524,492 | 147,877,840 | -0.31% |
| 2024-03-14 | 13.09 | 13.24 | 12.78 | 12.97 | 12.22 | qfq | 11,109,142 | 144,508,550 | -1.67% |
| 2024-03-13 | 13.11 | 13.39 | 13.09 | 13.19 | 12.43 | qfq | 12,951,430 | 171,162,030 | 0.61% |
| 2024-03-12 | 13.27 | 13.46 | 12.94 | 13.11 | 12.35 | qfq | 17,105,766 | 225,005,403 | -0.91% |
| 2024-03-11 | 12.59 | 13.24 | 12.51 | 13.23 | 12.47 | qfq | 16,089,238 | 209,154,813 | 4.75% |
| 2024-03-08 | 12.49 | 12.64 | 12.25 | 12.63 | 11.90 | qfq | 8,994,900 | 112,146,191 | 1.77% |
| 2024-03-07 | 12.82 | 12.90 | 12.41 | 12.41 | 11.69 | qfq | 9,823,662 | 124,019,455 | -3.05% |
| 2024-03-06 | 12.80 | 13.10 | 12.55 | 12.80 | 12.06 | qfq | 11,983,166 | 153,157,773 | -0.62% |
| 2024-03-05 | 13.14 | 13.30 | 12.71 | 12.88 | 12.14 | qfq | 13,553,178 | 176,270,358 | -1.98% |
| 2024-03-04 | 13.26 | 13.40 | 12.80 | 13.14 | 12.38 | qfq | 17,611,042 | 230,073,893 | -1.05% |
| 2024-03-01 | 12.80 | 13.35 | 12.70 | 13.28 | 12.51 | qfq | 17,480,302 | 228,832,153 | 3.83% |
| 2024-02-29 | 12.05 | 12.88 | 12.00 | 12.79 | 12.05 | qfq | 16,597,532 | 209,639,688 | 4.58% |
| 2024-02-28 | 13.15 | 13.32 | 12.20 | 12.23 | 11.52 | qfq | 17,940,614 | 229,941,641 | -5.92% |
| 2024-02-27 | 12.51 | 13.00 | 12.35 | 13.00 | 12.25 | qfq | 13,087,488 | 166,321,764 | 3.75% |
| 2024-02-26 | 12.49 | 12.73 | 12.30 | 12.53 | 11.81 | qfq | 13,498,049 | 169,531,847 | 0.40% |
| 2024-02-23 | 12.28 | 12.58 | 12.02 | 12.48 | 11.76 | qfq | 14,441,900 | 177,541,755 | 2.46% |
| 2024-02-22 | 12.12 | 12.24 | 11.92 | 12.18 | 11.48 | qfq | 11,142,892 | 134,574,503 | 1.25% |
| 2024-02-21 | 11.70 | 12.48 | 11.42 | 12.03 | 11.34 | qfq | 17,007,334 | 205,626,967 | 2.12% |
| 2024-02-20 | 11.84 | 11.87 | 11.45 | 11.78 | 11.10 | qfq | 16,185,402 | 188,427,958 | -0.59% |
| 2024-02-19 | 12.38 | 12.52 | 11.45 | 11.85 | 11.17 | qfq | 30,410,259 | 361,305,059 | -1.00% |
| 2024-02-08 | 11.01 | 12.22 | 10.94 | 11.97 | 11.28 | qfq | 31,020,693 | 364,781,220 | 8.33% |
| 2024-02-07 | 10.24 | 11.10 | 10.06 | 11.05 | 10.41 | qfq | 28,377,798 | 308,889,530 | 8.65% |
| 2024-02-06 | 9.35 | 10.32 | 9.07 | 10.17 | 9.58 | qfq | 25,182,278 | 244,616,661 | 8.77% |
| 2024-02-05 | 10.33 | 10.33 | 9.01 | 9.35 | 8.81 | qfq | 25,552,101 | 245,767,461 | -10.70% |
| 2024-02-02 | 10.98 | 11.13 | 10.00 | 10.47 | 9.87 | qfq | 17,482,806 | 185,359,890 | -5.33% |
| 2024-02-01 | 10.74 | 11.35 | 10.58 | 11.06 | 10.42 | qfq | 17,308,483 | 190,363,050 | 2.41% |
| 2024-01-31 | 11.45 | 11.56 | 10.70 | 10.80 | 10.18 | qfq | 17,800,946 | 196,412,139 | -5.59% |
| 2024-01-30 | 11.78 | 12.08 | 11.43 | 11.44 | 10.78 | qfq | 13,172,206 | 154,978,056 | -3.05% |
| 2024-01-29 | 12.30 | 12.40 | 11.80 | 11.80 | 11.12 | qfq | 11,942,906 | 143,679,813 | -3.44% |
| 2024-01-26 | 12.57 | 12.67 | 12.20 | 12.22 | 11.52 | qfq | 11,522,691 | 143,272,138 | -3.25% |
| 2024-01-25 | 12.55 | 12.70 | 12.20 | 12.63 | 11.90 | qfq | 15,401,639 | 193,313,646 | 1.20% |
| 2024-01-24 | 12.62 | 12.70 | 11.96 | 12.48 | 11.76 | qfq | 12,950,967 | 158,689,025 | 0.89% |
| 2024-01-23 | 12.43 | 12.52 | 12.03 | 12.37 | 11.66 | qfq | 15,325,403 | 188,532,200 | 0.65% |
| 2024-01-22 | 13.00 | 13.42 | 12.16 | 12.29 | 11.58 | qfq | 17,866,643 | 227,891,840 | -5.10% |
| 2024-01-19 | 13.20 | 13.31 | 12.91 | 12.95 | 12.20 | qfq | 7,932,026 | 103,433,187 | -1.75% |
| 2024-01-18 | 13.12 | 13.38 | 12.80 | 13.18 | 12.42 | qfq | 11,670,457 | 152,044,120 | -1.20% |
| 2024-01-17 | 13.63 | 13.75 | 13.29 | 13.34 | 12.57 | qfq | 6,331,664 | 85,955,303 | -2.13% |
| 2024-01-16 | 13.85 | 13.90 | 13.35 | 13.63 | 12.84 | qfq | 10,061,863 | 136,305,740 | -1.59% |
| 2024-01-15 | 14.07 | 14.07 | 13.76 | 13.85 | 13.05 | qfq | 9,132,240 | 126,780,076 | -1.35% |
| 2024-01-12 | 14.25 | 14.31 | 14.00 | 14.04 | 13.23 | qfq | 5,799,700 | 81,997,808 | -1.47% |
| 2024-01-11 | 13.99 | 14.34 | 13.90 | 14.25 | 13.43 | qfq | 7,722,276 | 109,128,168 | 2.08% |
| 2024-01-10 | 14.13 | 14.23 | 13.80 | 13.96 | 13.16 | qfq | 8,013,007 | 112,176,064 | -1.20% |
| 2024-01-09 | 14.25 | 14.41 | 14.05 | 14.13 | 13.32 | qfq | 10,424,077 | 148,024,591 | 0.14% |
| 2024-01-08 | 14.58 | 14.65 | 14.04 | 14.11 | 13.30 | qfq | 14,124,199 | 201,074,883 | -3.22% |
| 2024-01-05 | 14.80 | 15.02 | 14.42 | 14.58 | 13.74 | qfq | 15,298,412 | 225,418,002 | -1.22% |
| 2024-01-04 | 15.51 | 15.68 | 14.63 | 14.76 | 13.91 | qfq | 14,997,256 | 224,477,133 | -5.14% |
| 2024-01-03 | 15.98 | 15.98 | 15.45 | 15.56 | 14.66 | qfq | 10,424,982 | 163,469,533 | -2.26% |
| 2024-01-02 | 16.50 | 16.55 | 15.83 | 15.92 | 15.00 | qfq | 8,382,404 | 135,256,936 | -2.87% |
| 2023-12-29 | 16.28 | 16.55 | 16.19 | 16.39 | 15.45 | qfq | 6,658,847 | 109,203,899 | 0.61% |
| 2023-12-28 | 15.55 | 16.42 | 15.31 | 16.29 | 15.35 | qfq | 6,394,222 | 102,558,772 | 5.10% |
| 2023-12-27 | 15.35 | 15.71 | 15.25 | 15.50 | 14.61 | qfq | 5,245,826 | 81,459,482 | 0.98% |
| 2023-12-26 | 15.64 | 15.64 | 15.30 | 15.35 | 14.47 | qfq | 4,041,509 | 62,216,695 | -1.98% |
| 2023-12-25 | 15.72 | 15.97 | 15.50 | 15.66 | 14.76 | qfq | 5,498,049 | 86,262,231 | -0.51% |
| 2023-12-22 | 16.05 | 16.08 | 15.59 | 15.74 | 14.83 | qfq | 6,547,530 | 103,058,894 | -1.93% |
| 2023-12-21 | 15.87 | 16.20 | 15.63 | 16.05 | 15.12 | qfq | 6,276,749 | 99,785,519 | 0.88% |
| 2023-12-20 | 16.29 | 16.50 | 15.91 | 15.91 | 14.99 | qfq | 5,946,649 | 95,719,101 | -2.39% |
| 2023-12-19 | 16.30 | 16.50 | 16.12 | 16.30 | 15.36 | qfq | 6,082,654 | 98,870,871 | 0.00% |
| 2023-12-18 | 16.69 | 16.81 | 16.25 | 16.30 | 15.36 | qfq | 5,079,084 | 83,616,712 | -2.69% |
| 2023-12-15 | 17.02 | 17.14 | 16.73 | 16.75 | 15.78 | qfq | 3,415,303 | 57,643,905 | -1.00% |
| 2023-12-14 | 17.18 | 17.40 | 16.91 | 16.92 | 15.94 | qfq | 3,280,260 | 56,182,811 | -0.76% |
| 2023-12-13 | 17.39 | 17.50 | 17.02 | 17.05 | 16.07 | qfq | 3,031,652 | 52,208,199 | -2.18% |
| 2023-12-12 | 17.20 | 17.49 | 17.14 | 17.43 | 16.43 | qfq | 4,321,400 | 75,096,814 | 1.34% |
| 2023-12-11 | 17.00 | 17.28 | 16.69 | 17.20 | 16.21 | qfq | 5,967,013 | 101,028,624 | 1.06% |
| 2023-12-08 | 17.07 | 17.35 | 16.89 | 17.02 | 16.04 | qfq | 5,742,450 | 97,989,023 | -0.47% |
| 2023-12-07 | 16.80 | 17.20 | 16.60 | 17.10 | 16.11 | qfq | 7,076,718 | 119,979,640 | 2.52% |
| 2023-12-06 | 16.72 | 16.96 | 16.45 | 16.68 | 15.72 | qfq | 5,995,512 | 99,825,217 | -0.24% |
| 2023-12-05 | 17.25 | 17.33 | 16.70 | 16.72 | 15.76 | qfq | 4,995,119 | 84,731,987 | -3.35% |
| 2023-12-04 | 17.29 | 17.52 | 17.15 | 17.30 | 16.30 | qfq | 5,900,800 | 102,151,772 | 0.06% |
| 2023-12-01 | 16.99 | 17.42 | 16.84 | 17.29 | 16.29 | qfq | 5,542,113 | 94,904,125 | 1.53% |
| 2023-11-30 | 17.07 | 17.22 | 16.86 | 17.03 | 16.05 | qfq | 4,604,586 | 78,312,438 | -0.06% |
| 2023-11-29 | 17.36 | 17.51 | 17.03 | 17.04 | 16.06 | qfq | 5,830,957 | 100,173,850 | -2.52% |
| 2023-11-28 | 17.50 | 17.73 | 17.26 | 17.48 | 16.47 | qfq | 7,036,076 | 122,996,551 | 0.40% |
| 2023-11-27 | 17.32 | 17.69 | 17.32 | 17.41 | 16.41 | qfq | 4,099,670 | 71,513,492 | -0.06% |
| 2023-11-24 | 18.15 | 18.15 | 17.42 | 17.42 | 16.42 | qfq | 5,955,300 | 104,866,814 | -4.02% |
| 2023-11-23 | 17.90 | 18.26 | 17.70 | 18.15 | 17.10 | qfq | 4,436,889 | 79,847,678 | 0.39% |
| 2023-11-22 | 18.25 | 18.55 | 18.04 | 18.08 | 17.04 | qfq | 3,846,200 | 70,377,304 | -1.58% |
| 2023-11-21 | 18.66 | 18.70 | 18.33 | 18.37 | 17.31 | qfq | 4,807,690 | 88,867,885 | -1.24% |
| 2023-11-20 | 18.70 | 18.95 | 18.54 | 18.60 | 17.53 | qfq | 5,751,767 | 107,666,695 | -0.27% |
| 2023-11-17 | 18.52 | 18.87 | 18.52 | 18.65 | 17.57 | qfq | 3,383,309 | 63,245,075 | 0.05% |
| 2023-11-16 | 18.70 | 18.99 | 18.61 | 18.64 | 17.57 | qfq | 3,107,957 | 58,359,484 | -0.96% |
| 2023-11-15 | 19.07 | 19.35 | 18.68 | 18.82 | 17.74 | qfq | 4,664,102 | 88,187,672 | -0.42% |
| 2023-11-14 | 18.67 | 19.05 | 18.49 | 18.90 | 17.81 | qfq | 6,407,230 | 120,787,804 | 1.89% |
| 2023-11-13 | 18.35 | 18.60 | 18.11 | 18.55 | 17.48 | qfq | 6,943,618 | 127,756,654 | 2.20% |
| 2023-11-10 | 18.88 | 18.91 | 18.14 | 18.15 | 17.10 | qfq | 7,746,400 | 141,910,844 | -3.51% |
| 2023-11-09 | 19.05 | 19.32 | 18.68 | 18.81 | 17.73 | qfq | 6,927,442 | 130,619,947 | -1.00% |
| 2023-11-08 | 19.30 | 19.30 | 18.90 | 19.00 | 17.90 | qfq | 5,265,907 | 100,530,598 | -0.78% |
| 2023-11-07 | 19.20 | 19.38 | 18.99 | 19.15 | 18.05 | qfq | 5,716,126 | 109,477,172 | -0.47% |
| 2023-11-06 | 19.00 | 19.38 | 18.86 | 19.24 | 18.13 | qfq | 4,155,349 | 79,813,792 | 2.07% |
| 2023-11-03 | 18.55 | 19.13 | 18.47 | 18.85 | 17.76 | qfq | 4,780,600 | 90,485,845 | 1.51% |
| 2023-11-02 | 18.71 | 18.90 | 18.56 | 18.57 | 17.50 | qfq | 3,207,841 | 59,971,604 | -0.80% |
| 2023-11-01 | 18.72 | 18.94 | 18.52 | 18.72 | 17.64 | qfq | 3,440,039 | 64,342,943 | 0.21% |
| 2023-10-31 | 18.65 | 18.99 | 18.47 | 18.68 | 17.60 | qfq | 5,584,022 | 104,692,528 | -0.32% |
| 2023-10-30 | 18.13 | 18.80 | 18.13 | 18.74 | 17.66 | qfq | 5,898,000 | 109,275,746 | 2.46% |
| 2023-10-27 | 18.12 | 18.46 | 17.89 | 18.29 | 17.24 | qfq | 6,707,014 | 121,628,367 | 0.61% |
| 2023-10-26 | 18.01 | 18.25 | 17.74 | 18.18 | 17.13 | qfq | 3,721,224 | 67,105,214 | 0.72% |
| 2023-10-25 | 17.70 | 18.26 | 17.70 | 18.05 | 17.01 | qfq | 5,146,635 | 92,726,600 | 1.98% |
| 2023-10-24 | 17.40 | 17.79 | 16.69 | 17.70 | 16.68 | qfq | 8,991,905 | 156,914,139 | 2.55% |
| 2023-10-23 | 17.66 | 17.69 | 17.11 | 17.26 | 16.26 | qfq | 5,573,775 | 96,877,298 | -2.98% |
| 2023-10-20 | 18.28 | 18.28 | 17.55 | 17.79 | 16.76 | qfq | 5,110,116 | 91,116,392 | -2.04% |
| 2023-10-19 | 18.22 | 18.49 | 18.13 | 18.16 | 17.11 | qfq | 3,393,929 | 62,147,700 | -0.82% |
| 2023-10-18 | 18.58 | 18.60 | 17.90 | 18.31 | 17.25 | qfq | 6,103,000 | 111,172,319 | -1.61% |
| 2023-10-17 | 18.50 | 18.75 | 18.39 | 18.61 | 17.54 | qfq | 4,953,250 | 91,972,111 | 0.65% |
| 2023-10-16 | 18.70 | 18.80 | 18.25 | 18.49 | 17.42 | qfq | 5,084,124 | 93,749,143 | -1.91% |
| 2023-10-13 | 19.08 | 19.11 | 18.79 | 18.85 | 17.76 | qfq | 3,941,446 | 74,435,513 | -1.26% |
| 2023-10-12 | 19.20 | 19.51 | 19.06 | 19.09 | 17.99 | qfq | 3,883,400 | 74,487,974 | -0.52% |
| 2023-10-11 | 19.09 | 19.62 | 19.02 | 19.19 | 18.08 | qfq | 4,032,460 | 77,822,041 | 0.58% |
| 2023-10-10 | 19.27 | 19.49 | 19.03 | 19.08 | 17.98 | qfq | 3,128,900 | 60,031,618 | -0.99% |
| 2023-10-09 | 19.20 | 19.50 | 19.11 | 19.27 | 18.16 | qfq | 3,519,410 | 67,929,581 | 0.10% |
| 2023-09-28 | 19.48 | 19.66 | 19.22 | 19.25 | 18.14 | qfq | 3,672,220 | 71,122,951 | 0.00% |
| 2023-09-27 | 19.62 | 19.75 | 19.15 | 19.25 | 18.14 | qfq | 6,032,280 | 116,996,471 | -1.89% |
| 2023-09-26 | 19.54 | 19.85 | 19.52 | 19.62 | 18.49 | qfq | 3,161,658 | 62,187,585 | 0.10% |
| 2023-09-25 | 19.55 | 19.77 | 19.30 | 19.60 | 18.47 | qfq | 5,114,793 | 99,742,718 | -0.10% |
| 2023-09-22 | 18.85 | 19.69 | 18.81 | 19.62 | 18.49 | qfq | 6,153,647 | 118,937,358 | 3.37% |
| 2023-09-21 | 19.27 | 19.39 | 18.95 | 18.98 | 17.89 | qfq | 3,493,231 | 66,843,139 | -1.15% |
| 2023-09-20 | 19.24 | 19.41 | 18.86 | 19.20 | 18.09 | qfq | 6,348,046 | 121,297,781 | -0.47% |
| 2023-09-19 | 19.81 | 19.98 | 19.25 | 19.29 | 18.18 | qfq | 5,445,350 | 105,796,359 | -2.58% |
| 2023-09-18 | 20.10 | 20.45 | 19.76 | 19.80 | 18.66 | qfq | 7,602,099 | 151,765,353 | -1.98% |
| 2023-09-15 | 20.26 | 20.40 | 19.95 | 20.20 | 19.04 | qfq | 4,924,534 | 99,417,390 | -0.25% |
| 2023-09-14 | 20.36 | 20.39 | 19.98 | 20.25 | 19.08 | qfq | 4,472,937 | 90,224,307 | 0.10% |
| 2023-09-13 | 20.79 | 21.02 | 20.00 | 20.23 | 19.06 | qfq | 6,113,450 | 124,429,492 | -2.08% |
| 2023-09-12 | 20.99 | 21.04 | 20.60 | 20.66 | 19.47 | qfq | 4,620,331 | 96,027,271 | -1.15% |
| 2023-09-11 | 21.06 | 21.06 | 20.67 | 20.90 | 19.70 | qfq | 4,809,133 | 100,220,475 | 0.14% |
| 2023-09-08 | 21.03 | 21.38 | 20.81 | 20.87 | 19.67 | qfq | 3,274,363 | 68,698,194 | -1.37% |
| 2023-09-07 | 21.64 | 21.65 | 21.10 | 21.16 | 19.94 | qfq | 4,058,665 | 86,485,203 | -2.62% |
| 2023-09-06 | 21.60 | 21.88 | 21.15 | 21.73 | 20.48 | qfq | 5,937,559 | 128,177,440 | 1.12% |
| 2023-09-05 | 21.83 | 22.05 | 21.35 | 21.49 | 20.25 | qfq | 6,223,050 | 134,577,943 | -1.33% |
| 2023-09-04 | 21.55 | 21.95 | 21.31 | 21.78 | 20.52 | qfq | 6,794,250 | 146,804,875 | 0.55% |
| 2023-09-01 | 21.75 | 21.85 | 21.29 | 21.66 | 20.41 | qfq | 7,219,273 | 155,584,523 | -0.05% |
| 2023-08-31 | 21.45 | 21.92 | 21.34 | 21.67 | 20.42 | qfq | 10,622,310 | 229,358,232 | 1.55% |
| 2023-08-30 | 20.59 | 21.50 | 20.59 | 21.34 | 20.11 | qfq | 8,379,548 | 177,612,161 | 3.64% |
| 2023-08-29 | 18.80 | 20.79 | 18.80 | 20.59 | 19.40 | qfq | 12,207,278 | 246,489,580 | 8.88% |
| 2023-08-28 | 19.61 | 19.98 | 18.80 | 18.91 | 17.82 | qfq | 8,114,912 | 157,900,283 | 0.05% |
| 2023-08-25 | 19.66 | 19.66 | 18.71 | 18.90 | 17.81 | qfq | 4,662,021 | 88,964,020 | -3.62% |
| 2023-08-24 | 19.60 | 20.14 | 19.36 | 19.61 | 18.48 | qfq | 5,895,358 | 116,086,250 | 0.10% |
| 2023-08-23 | 20.54 | 20.95 | 19.51 | 19.59 | 18.46 | qfq | 8,475,593 | 168,673,751 | -5.13% |
| 2023-08-22 | 20.30 | 20.65 | 20.07 | 20.65 | 19.46 | qfq | 6,402,461 | 130,669,759 | 1.62% |
| 2023-08-21 | 20.13 | 20.88 | 20.02 | 20.32 | 19.15 | qfq | 7,082,218 | 144,836,260 | 0.94% |
| 2023-08-18 | 20.38 | 20.76 | 20.11 | 20.13 | 18.97 | qfq | 4,403,418 | 89,915,833 | -1.18% |
| 2023-08-17 | 20.42 | 20.70 | 20.10 | 20.37 | 19.20 | qfq | 3,827,828 | 77,937,267 | 0.05% |
| 2023-08-16 | 20.88 | 21.00 | 20.34 | 20.36 | 19.19 | qfq | 3,666,755 | 75,312,704 | -3.09% |
| 2023-08-15 | 21.18 | 21.35 | 20.58 | 21.01 | 19.80 | qfq | 3,328,556 | 69,513,672 | -0.80% |
| 2023-08-14 | 21.11 | 21.38 | 20.78 | 21.18 | 19.96 | qfq | 3,802,012 | 79,891,710 | -0.19% |
| 2023-08-11 | 21.74 | 21.88 | 21.12 | 21.22 | 20.00 | qfq | 2,966,769 | 63,625,946 | -1.99% |
| 2023-08-10 | 22.09 | 22.13 | 21.50 | 21.65 | 20.40 | qfq | 3,656,810 | 79,361,453 | -0.82% |
| 2023-08-09 | 21.93 | 22.22 | 21.71 | 21.83 | 20.57 | qfq | 4,399,039 | 96,400,362 | -0.50% |
| 2023-08-08 | 21.79 | 22.19 | 21.60 | 21.94 | 20.68 | qfq | 8,416,229 | 184,956,549 | 0.41% |
| 2023-08-07 | 21.18 | 21.89 | 21.08 | 21.85 | 20.59 | qfq | 9,212,220 | 199,893,563 | 2.97% |
| 2023-08-04 | 20.46 | 21.33 | 20.01 | 21.22 | 20.00 | qfq | 11,524,004 | 239,638,857 | 5.84% |
| 2023-08-03 | 20.59 | 20.68 | 19.90 | 20.05 | 18.89 | qfq | 10,859,115 | 218,471,155 | -2.81% |
| 2023-08-02 | 21.12 | 21.17 | 20.60 | 20.63 | 19.44 | qfq | 4,715,076 | 97,799,076 | -2.09% |
| 2023-08-01 | 21.79 | 21.91 | 21.05 | 21.07 | 19.86 | qfq | 7,118,022 | 151,938,130 | -3.44% |
| 2023-07-31 | 21.85 | 22.04 | 21.61 | 21.82 | 20.56 | qfq | 4,791,657 | 104,662,193 | -0.27% |
| 2023-07-28 | 21.44 | 21.93 | 21.32 | 21.88 | 20.62 | qfq | 4,277,991 | 92,698,789 | 1.53% |
| 2023-07-27 | 21.75 | 22.30 | 21.40 | 21.55 | 20.31 | qfq | 5,047,652 | 110,036,550 | -0.87% |
| 2023-07-26 | 21.81 | 21.89 | 21.60 | 21.74 | 20.49 | qfq | 2,637,125 | 57,279,443 | -0.69% |
| 2023-07-25 | 21.84 | 22.13 | 21.50 | 21.89 | 20.63 | qfq | 5,509,106 | 119,918,615 | 0.32% |
| 2023-07-24 | 21.41 | 21.99 | 21.23 | 21.82 | 20.56 | qfq | 6,887,053 | 149,178,063 | 1.35% |
| 2023-07-21 | 21.07 | 21.83 | 20.95 | 21.53 | 20.29 | qfq | 8,185,097 | 176,165,020 | 2.13% |
| 2023-07-20 | 21.19 | 21.59 | 20.87 | 21.08 | 19.86 | qfq | 6,722,434 | 142,936,454 | 0.62% |
| 2023-07-19 | 21.33 | 21.55 | 20.80 | 20.95 | 19.74 | qfq | 7,698,815 | 162,281,484 | -1.69% |
| 2023-07-18 | 21.90 | 21.90 | 21.20 | 21.31 | 20.08 | qfq | 7,597,300 | 162,911,577 | -2.83% |