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
威唐工业300707.SZ
最近收盘价10.752026-07-17
最近交易日2026-07-17
成交量（股）4,519,000
成交额（元）49,630,997
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.0599999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-31 | 2025-11-07 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.0198409 | — | — | — | 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 | 11.08 | 11.28 | 10.67 | 10.75 | 10.75 | qfq | 4,519,000 | 49,630,997 | -3.15% |
| 2026-07-16 | 10.95 | 11.30 | 10.86 | 11.10 | 11.10 | qfq | 3,830,197 | 42,626,324 | 0.82% |
| 2026-07-15 | 10.93 | 11.16 | 10.85 | 11.01 | 11.01 | qfq | 3,178,700 | 34,948,834 | 0.82% |
| 2026-07-14 | 10.63 | 10.93 | 10.49 | 10.92 | 10.92 | qfq | 4,034,500 | 43,195,769 | 2.73% |
| 2026-07-13 | 11.16 | 11.18 | 10.57 | 10.63 | 10.63 | qfq | 4,742,897 | 51,178,507 | -4.75% |
| 2026-07-10 | 10.89 | 11.38 | 10.74 | 11.16 | 11.16 | qfq | 4,483,400 | 49,956,096 | 2.48% |
| 2026-07-09 | 10.93 | 11.05 | 10.60 | 10.89 | 10.89 | qfq | 4,069,000 | 43,929,151 | -0.64% |
| 2026-07-08 | 11.22 | 11.26 | 10.88 | 10.96 | 10.96 | qfq | 2,988,200 | 32,867,955 | -2.23% |
| 2026-07-07 | 11.50 | 11.65 | 11.20 | 11.21 | 11.21 | qfq | 3,678,700 | 41,724,926 | -2.52% |
| 2026-07-06 | 11.82 | 11.95 | 11.49 | 11.50 | 11.50 | qfq | 4,795,700 | 55,935,696 | -2.87% |
| 2026-07-03 | 11.53 | 11.95 | 11.49 | 11.84 | 11.84 | qfq | 5,817,793 | 68,475,408 | 3.59% |
| 2026-07-02 | 11.49 | 11.83 | 11.40 | 11.43 | 11.43 | qfq | 4,644,200 | 53,936,172 | -0.52% |
| 2026-07-01 | 11.16 | 11.75 | 11.13 | 11.49 | 11.49 | qfq | 6,626,900 | 76,046,248 | 2.77% |
| 2026-06-30 | 11.23 | 11.37 | 11.04 | 11.18 | 11.18 | qfq | 3,574,465 | 40,007,737 | -0.53% |
| 2026-06-29 | 11.37 | 11.38 | 10.86 | 11.24 | 11.24 | qfq | 6,550,348 | 73,039,584 | -1.40% |
| 2026-06-26 | 11.63 | 12.07 | 11.26 | 11.40 | 11.40 | qfq | 5,326,148 | 61,413,688 | -1.64% |
| 2026-06-25 | 11.81 | 11.88 | 11.45 | 11.59 | 11.59 | qfq | 4,650,100 | 54,018,165 | -2.52% |
| 2026-06-24 | 12.15 | 12.37 | 11.70 | 11.89 | 11.89 | qfq | 4,146,900 | 49,414,388 | -2.94% |
| 2026-06-23 | 12.13 | 12.44 | 12.10 | 12.25 | 12.25 | qfq | 4,418,200 | 54,333,785 | 0.74% |
| 2026-06-22 | 12.28 | 12.34 | 11.65 | 12.16 | 12.16 | qfq | 5,997,800 | 71,615,638 | -0.33% |
| 2026-06-18 | 12.01 | 12.29 | 11.96 | 12.20 | 12.20 | qfq | 4,051,693 | 49,320,544 | 0.83% |
| 2026-06-17 | 12.58 | 12.58 | 12.10 | 12.10 | 12.10 | qfq | 4,352,701 | 53,379,376 | -3.74% |
| 2026-06-16 | 12.51 | 12.75 | 12.18 | 12.57 | 12.57 | qfq | 6,543,580 | 81,656,293 | 1.21% |
| 2026-06-15 | 12.26 | 12.63 | 12.24 | 12.42 | 12.42 | qfq | 4,554,448 | 56,617,516 | 1.72% |
| 2026-06-12 | 12.15 | 12.45 | 12.07 | 12.21 | 12.21 | qfq | 3,589,400 | 43,987,911 | 1.41% |
| 2026-06-11 | 12.20 | 12.26 | 11.81 | 12.04 | 12.04 | qfq | 3,996,900 | 47,887,109 | -2.03% |
| 2026-06-10 | 12.57 | 12.65 | 12.05 | 12.29 | 12.29 | qfq | 4,401,400 | 53,968,735 | -2.31% |
| 2026-06-09 | 12.50 | 12.70 | 12.37 | 12.58 | 12.58 | qfq | 3,605,200 | 45,169,606 | 1.53% |
| 2026-06-08 | 12.40 | 12.76 | 12.22 | 12.39 | 12.39 | qfq | 4,606,900 | 57,499,472 | -2.90% |
| 2026-06-05 | 12.36 | 12.93 | 12.13 | 12.76 | 12.76 | qfq | 5,836,600 | 73,271,891 | 2.82% |
| 2026-06-04 | 12.59 | 12.70 | 12.31 | 12.41 | 12.41 | qfq | 4,083,400 | 50,877,916 | -1.90% |
| 2026-06-03 | 12.98 | 12.98 | 12.54 | 12.65 | 12.59 | qfq | 4,243,879 | 54,191,933 | -2.32% |
| 2026-06-02 | 13.13 | 13.25 | 12.78 | 12.95 | 12.89 | qfq | 5,218,500 | 67,545,056 | -1.37% |
| 2026-06-01 | 12.79 | 13.32 | 12.72 | 13.13 | 13.07 | qfq | 5,257,800 | 68,847,229 | 2.98% |
| 2026-05-29 | 13.29 | 13.30 | 12.60 | 12.75 | 12.69 | qfq | 4,731,400 | 61,066,223 | -3.26% |
| 2026-05-28 | 13.19 | 13.32 | 12.83 | 13.18 | 13.12 | qfq | 4,497,900 | 58,773,352 | 0.46% |
| 2026-05-27 | 13.47 | 13.56 | 13.00 | 13.12 | 13.06 | qfq | 5,374,300 | 70,705,627 | -2.81% |
| 2026-05-26 | 13.78 | 13.87 | 13.30 | 13.50 | 13.44 | qfq | 5,583,100 | 75,568,329 | -2.32% |
| 2026-05-25 | 14.38 | 14.46 | 13.74 | 13.82 | 13.76 | qfq | 7,148,800 | 99,705,838 | -3.89% |
| 2026-05-22 | 14.26 | 14.45 | 13.92 | 14.38 | 14.31 | qfq | 4,899,100 | 69,534,551 | 2.35% |
| 2026-05-21 | 14.52 | 14.79 | 14.02 | 14.05 | 13.98 | qfq | 5,707,000 | 82,342,493 | -3.17% |
| 2026-05-20 | 14.80 | 14.85 | 14.31 | 14.51 | 14.44 | qfq | 4,323,500 | 62,613,210 | -2.03% |
| 2026-05-19 | 15.02 | 15.11 | 14.61 | 14.81 | 14.74 | qfq | 4,558,500 | 67,596,131 | -0.67% |
| 2026-05-18 | 14.97 | 15.04 | 14.76 | 14.91 | 14.84 | qfq | 4,258,800 | 63,384,865 | -0.40% |
| 2026-05-15 | 14.97 | 15.29 | 14.92 | 14.97 | 14.90 | qfq | 4,866,633 | 73,355,561 | 0.47% |
| 2026-05-14 | 15.38 | 15.38 | 14.90 | 14.90 | 14.83 | qfq | 5,577,780 | 84,076,104 | -2.74% |
| 2026-05-13 | 15.29 | 15.48 | 15.10 | 15.32 | 15.25 | qfq | 5,028,830 | 76,983,881 | 0.66% |
| 2026-05-12 | 15.50 | 16.10 | 15.21 | 15.22 | 15.15 | qfq | 6,851,200 | 106,292,690 | -1.62% |
| 2026-05-11 | 15.62 | 15.69 | 15.28 | 15.47 | 15.40 | qfq | 4,617,300 | 71,065,488 | -0.13% |
| 2026-05-08 | 15.30 | 15.53 | 15.18 | 15.49 | 15.42 | qfq | 5,118,300 | 78,815,972 | 1.11% |
| 2026-05-07 | 15.24 | 15.36 | 15.10 | 15.32 | 15.25 | qfq | 5,127,327 | 78,311,995 | 0.86% |
| 2026-05-06 | 15.40 | 15.52 | 15.11 | 15.19 | 15.12 | qfq | 7,942,700 | 121,637,480 | 0.00% |
| 2026-04-30 | 15.31 | 15.42 | 15.14 | 15.19 | 15.12 | qfq | 4,008,300 | 61,100,813 | -0.72% |
| 2026-04-29 | 14.93 | 15.40 | 14.91 | 15.30 | 15.23 | qfq | 5,536,696 | 84,571,510 | 2.20% |
| 2026-04-28 | 15.21 | 15.30 | 14.88 | 14.97 | 14.90 | qfq | 6,110,400 | 92,106,014 | -2.54% |
| 2026-04-27 | 14.75 | 15.38 | 14.72 | 15.36 | 15.29 | qfq | 10,305,563 | 155,143,265 | 4.28% |
| 2026-04-24 | 15.08 | 15.08 | 14.21 | 14.73 | 14.66 | qfq | 17,847,048 | 259,324,691 | -7.18% |
| 2026-04-23 | 16.21 | 16.24 | 15.72 | 15.87 | 15.80 | qfq | 5,605,700 | 89,068,278 | -2.22% |
| 2026-04-22 | 16.18 | 16.23 | 15.93 | 16.23 | 16.15 | qfq | 5,485,600 | 88,283,477 | 0.19% |
| 2026-04-21 | 16.41 | 16.41 | 15.98 | 16.20 | 16.12 | qfq | 5,253,300 | 84,709,367 | -1.28% |
| 2026-04-20 | 16.28 | 16.49 | 16.21 | 16.41 | 16.33 | qfq | 4,637,548 | 75,809,512 | 0.37% |
| 2026-04-17 | 16.21 | 16.40 | 16.13 | 16.35 | 16.27 | qfq | 4,187,100 | 68,084,799 | 0.06% |
| 2026-04-16 | 16.20 | 16.37 | 16.06 | 16.34 | 16.26 | qfq | 4,924,200 | 79,954,494 | 1.74% |
| 2026-04-15 | 16.40 | 16.40 | 15.98 | 16.06 | 15.98 | qfq | 4,879,863 | 78,990,294 | -1.59% |
| 2026-04-14 | 16.30 | 16.40 | 16.05 | 16.32 | 16.24 | qfq | 5,138,400 | 83,263,447 | 0.87% |
| 2026-04-13 | 16.00 | 16.18 | 15.91 | 16.18 | 16.10 | qfq | 4,031,800 | 64,864,025 | 0.31% |
| 2026-04-10 | 15.99 | 16.35 | 15.99 | 16.13 | 16.05 | qfq | 5,096,200 | 82,536,024 | 1.57% |
| 2026-04-09 | 16.06 | 16.15 | 15.75 | 15.88 | 15.81 | qfq | 5,741,300 | 91,316,485 | -2.10% |
| 2026-04-08 | 15.86 | 16.28 | 15.86 | 16.22 | 16.14 | qfq | 6,846,300 | 109,892,364 | 5.26% |
| 2026-04-07 | 15.14 | 15.65 | 15.05 | 15.41 | 15.34 | qfq | 4,326,700 | 66,435,537 | 1.45% |
| 2026-04-03 | 15.54 | 15.78 | 15.07 | 15.19 | 15.12 | qfq | 4,953,300 | 75,578,511 | -2.00% |
| 2026-04-02 | 15.78 | 15.88 | 15.35 | 15.50 | 15.43 | qfq | 4,853,302 | 75,611,706 | -2.21% |
| 2026-04-01 | 15.84 | 15.98 | 15.62 | 15.85 | 15.78 | qfq | 6,160,900 | 97,141,991 | 2.13% |
| 2026-03-31 | 15.92 | 16.18 | 15.43 | 15.52 | 15.45 | qfq | 10,329,500 | 162,826,215 | -3.00% |
| 2026-03-30 | 15.85 | 16.14 | 15.76 | 16.00 | 15.93 | qfq | 6,469,396 | 103,522,446 | -0.62% |
| 2026-03-27 | 15.67 | 16.14 | 15.60 | 16.10 | 16.02 | qfq | 6,122,801 | 97,616,779 | 1.58% |
| 2026-03-26 | 16.59 | 16.60 | 15.78 | 15.85 | 15.78 | qfq | 8,118,851 | 130,564,443 | -3.35% |
| 2026-03-25 | 15.88 | 17.10 | 15.77 | 16.40 | 16.32 | qfq | 14,462,892 | 241,151,452 | 3.67% |
| 2026-03-24 | 15.24 | 15.85 | 15.14 | 15.82 | 15.75 | qfq | 13,327,143 | 207,124,900 | 7.47% |
| 2026-03-23 | 15.56 | 15.70 | 14.63 | 14.72 | 14.65 | qfq | 7,059,200 | 107,070,887 | -6.54% |
| 2026-03-20 | 16.25 | 16.36 | 15.70 | 15.75 | 15.68 | qfq | 5,080,477 | 81,100,866 | -2.54% |
| 2026-03-19 | 16.56 | 16.65 | 16.04 | 16.16 | 16.08 | qfq | 4,960,663 | 80,928,238 | -3.18% |
| 2026-03-18 | 16.49 | 16.74 | 16.45 | 16.69 | 16.61 | qfq | 3,938,200 | 65,397,446 | 1.40% |
| 2026-03-17 | 17.10 | 17.16 | 16.43 | 16.46 | 16.38 | qfq | 5,054,800 | 84,544,375 | -3.12% |
| 2026-03-16 | 16.78 | 16.99 | 16.70 | 16.99 | 16.91 | qfq | 3,425,600 | 57,761,836 | 0.95% |
| 2026-03-13 | 16.98 | 17.23 | 16.81 | 16.83 | 16.75 | qfq | 3,899,800 | 66,300,440 | -0.88% |
| 2026-03-12 | 17.35 | 17.40 | 16.93 | 16.98 | 16.90 | qfq | 5,709,900 | 97,750,317 | -2.30% |
| 2026-03-11 | 17.62 | 17.75 | 17.27 | 17.38 | 17.30 | qfq | 4,939,100 | 86,457,929 | -0.91% |
| 2026-03-10 | 17.38 | 17.71 | 17.35 | 17.54 | 17.46 | qfq | 5,342,100 | 93,769,880 | 2.57% |
| 2026-03-09 | 17.00 | 17.21 | 16.55 | 17.10 | 17.02 | qfq | 7,049,600 | 118,731,600 | -0.87% |
| 2026-03-06 | 16.85 | 17.27 | 16.80 | 17.25 | 17.17 | qfq | 5,331,500 | 91,529,863 | 2.01% |
| 2026-03-05 | 17.10 | 17.28 | 16.83 | 16.91 | 16.83 | qfq | 7,272,200 | 124,093,357 | 0.71% |
| 2026-03-04 | 16.49 | 17.03 | 16.47 | 16.79 | 16.71 | qfq | 7,389,149 | 124,192,674 | 0.36% |
| 2026-03-03 | 18.18 | 18.25 | 16.69 | 16.73 | 16.65 | qfq | 13,185,396 | 228,293,880 | -7.16% |
| 2026-03-02 | 18.22 | 18.74 | 17.96 | 18.02 | 17.94 | qfq | 11,185,500 | 203,447,765 | -4.10% |
| 2026-02-27 | 19.00 | 19.26 | 18.75 | 18.79 | 18.70 | qfq | 10,791,700 | 204,542,992 | -1.52% |
| 2026-02-26 | 19.01 | 19.10 | 18.71 | 19.08 | 18.99 | qfq | 9,950,300 | 188,327,264 | 0.10% |
| 2026-02-25 | 19.11 | 19.30 | 18.95 | 19.06 | 18.97 | qfq | 11,310,200 | 215,956,157 | -0.26% |
| 2026-02-24 | 19.35 | 19.54 | 18.94 | 19.11 | 19.02 | qfq | 13,929,300 | 266,433,195 | -1.24% |
| 2026-02-13 | 19.60 | 20.16 | 19.12 | 19.35 | 19.26 | qfq | 28,253,665 | 552,822,564 | 3.98% |
| 2026-02-12 | 18.25 | 18.84 | 18.20 | 18.61 | 18.52 | qfq | 8,066,000 | 149,967,676 | 2.08% |
| 2026-02-11 | 18.43 | 18.65 | 18.18 | 18.23 | 18.14 | qfq | 8,170,900 | 150,262,671 | -1.09% |
| 2026-02-10 | 18.66 | 18.84 | 18.41 | 18.43 | 18.34 | qfq | 7,070,000 | 131,379,861 | -1.18% |
| 2026-02-09 | 18.30 | 18.89 | 18.30 | 18.65 | 18.56 | qfq | 10,219,300 | 190,520,726 | 2.98% |
| 2026-02-06 | 17.80 | 18.33 | 17.71 | 18.11 | 18.03 | qfq | 8,130,550 | 147,208,336 | 1.06% |
| 2026-02-05 | 18.44 | 18.48 | 17.80 | 17.92 | 17.84 | qfq | 11,795,962 | 213,075,101 | -3.29% |
| 2026-02-04 | 18.52 | 18.84 | 18.30 | 18.53 | 18.44 | qfq | 12,293,700 | 228,106,806 | -0.59% |
| 2026-02-03 | 18.87 | 18.87 | 18.50 | 18.64 | 18.55 | qfq | 10,993,499 | 205,097,941 | 1.08% |
| 2026-02-02 | 18.44 | 18.86 | 18.31 | 18.44 | 18.35 | qfq | 12,607,300 | 234,304,971 | -0.86% |
| 2026-01-30 | 18.59 | 18.85 | 18.03 | 18.60 | 18.51 | qfq | 15,656,100 | 288,727,645 | -0.85% |
| 2026-01-29 | 19.51 | 19.72 | 18.62 | 18.76 | 18.67 | qfq | 25,676,466 | 490,993,375 | -5.63% |
| 2026-01-28 | 22.26 | 22.46 | 19.71 | 19.88 | 19.79 | qfq | 37,878,770 | 778,589,244 | -13.00% |
| 2026-01-27 | 21.85 | 23.80 | 21.28 | 22.85 | 22.74 | qfq | 29,602,997 | 662,232,277 | 3.16% |
| 2026-01-26 | 23.29 | 23.80 | 21.70 | 22.15 | 22.05 | qfq | 30,150,324 | 676,775,169 | -3.44% |
| 2026-01-23 | 20.33 | 23.98 | 19.97 | 22.94 | 22.83 | qfq | 44,824,033 | 998,392,703 | 14.81% |
| 2026-01-22 | 20.10 | 20.62 | 19.82 | 19.98 | 19.89 | qfq | 19,607,171 | 393,499,595 | -3.10% |
| 2026-01-21 | 18.40 | 20.93 | 18.30 | 20.62 | 20.52 | qfq | 33,784,277 | 670,335,824 | 10.33% |
| 2026-01-20 | 18.50 | 19.98 | 18.50 | 18.69 | 18.60 | qfq | 22,082,162 | 422,250,531 | 1.03% |
| 2026-01-19 | 18.44 | 18.82 | 18.37 | 18.50 | 18.41 | qfq | 17,343,000 | 321,110,955 | -1.91% |
| 2026-01-16 | 17.48 | 19.16 | 16.91 | 18.86 | 18.77 | qfq | 34,668,805 | 630,842,514 | 8.83% |
| 2026-01-15 | 17.68 | 17.82 | 17.23 | 17.33 | 17.25 | qfq | 14,559,600 | 253,674,920 | -2.75% |
| 2026-01-14 | 17.19 | 18.77 | 17.19 | 17.82 | 17.74 | qfq | 29,512,097 | 534,294,553 | 4.27% |
| 2026-01-13 | 17.64 | 17.64 | 16.97 | 17.09 | 17.01 | qfq | 16,512,200 | 283,465,322 | -4.04% |
| 2026-01-12 | 16.96 | 17.84 | 16.79 | 17.81 | 17.73 | qfq | 19,339,900 | 334,929,260 | 5.76% |
| 2026-01-09 | 16.73 | 17.05 | 16.55 | 16.84 | 16.76 | qfq | 12,549,992 | 210,717,142 | 0.18% |
| 2026-01-08 | 16.83 | 17.06 | 16.68 | 16.81 | 16.73 | qfq | 11,234,200 | 189,106,560 | -0.59% |
| 2026-01-07 | 17.34 | 17.58 | 16.83 | 16.91 | 16.83 | qfq | 19,049,077 | 325,741,025 | -4.41% |
| 2026-01-06 | 16.52 | 18.12 | 16.50 | 17.69 | 17.61 | qfq | 26,076,363 | 461,119,343 | 7.02% |
| 2026-01-05 | 16.53 | 16.54 | 16.33 | 16.53 | 16.45 | qfq | 8,873,500 | 145,865,761 | 0.49% |
| 2025-12-31 | 16.65 | 16.68 | 16.30 | 16.45 | 16.37 | qfq | 7,584,600 | 124,914,359 | -1.44% |
| 2025-12-30 | 16.90 | 16.97 | 16.52 | 16.69 | 16.61 | qfq | 12,258,700 | 204,351,199 | -2.40% |
| 2025-12-29 | 16.68 | 17.20 | 16.55 | 17.10 | 17.02 | qfq | 15,870,348 | 269,848,277 | 2.83% |
| 2025-12-26 | 16.56 | 16.88 | 16.45 | 16.63 | 16.55 | qfq | 10,496,700 | 175,002,929 | -0.12% |
| 2025-12-25 | 16.70 | 17.11 | 16.58 | 16.65 | 16.57 | qfq | 14,149,375 | 237,419,183 | -0.72% |
| 2025-12-24 | 16.35 | 16.95 | 16.25 | 16.77 | 16.69 | qfq | 18,656,996 | 312,365,828 | 1.02% |
| 2025-12-23 | 16.28 | 16.77 | 16.12 | 16.60 | 16.52 | qfq | 14,098,100 | 231,887,573 | 1.72% |
| 2025-12-22 | 16.41 | 16.50 | 16.20 | 16.32 | 16.24 | qfq | 8,044,756 | 131,561,423 | -0.73% |
| 2025-12-19 | 15.82 | 16.47 | 15.82 | 16.44 | 16.36 | qfq | 11,420,400 | 186,625,419 | 3.85% |
| 2025-12-18 | 15.34 | 16.12 | 15.33 | 15.83 | 15.76 | qfq | 8,276,800 | 131,635,214 | 1.41% |
| 2025-12-17 | 15.98 | 16.16 | 15.26 | 15.61 | 15.54 | qfq | 8,795,500 | 137,454,488 | -1.33% |
| 2025-12-16 | 16.15 | 16.19 | 15.57 | 15.82 | 15.75 | qfq | 8,976,056 | 141,995,526 | -1.86% |
| 2025-12-15 | 16.25 | 16.43 | 15.78 | 16.12 | 16.04 | qfq | 9,297,600 | 149,668,253 | 1.38% |
| 2025-12-12 | 16.10 | 16.45 | 15.76 | 15.90 | 15.83 | qfq | 11,606,396 | 186,210,722 | -1.79% |
| 2025-12-11 | 16.16 | 16.53 | 16.10 | 16.19 | 16.11 | qfq | 12,957,200 | 210,913,452 | -1.34% |
| 2025-12-10 | 16.00 | 16.65 | 16.00 | 16.41 | 16.33 | qfq | 18,191,450 | 298,092,811 | 3.01% |
| 2025-12-09 | 16.12 | 16.18 | 15.89 | 15.93 | 15.86 | qfq | 6,565,300 | 104,990,097 | -2.09% |
| 2025-12-08 | 15.98 | 16.42 | 15.87 | 16.27 | 16.19 | qfq | 11,188,100 | 180,900,528 | 1.88% |
| 2025-12-05 | 15.62 | 16.04 | 15.49 | 15.97 | 15.90 | qfq | 6,884,800 | 109,439,427 | 2.31% |
| 2025-12-04 | 15.68 | 15.93 | 15.42 | 15.61 | 15.54 | qfq | 5,237,800 | 81,795,458 | -0.70% |
| 2025-12-03 | 15.93 | 16.17 | 15.56 | 15.72 | 15.65 | qfq | 6,037,200 | 95,143,150 | -1.38% |
| 2025-12-02 | 15.68 | 16.04 | 15.62 | 15.94 | 15.87 | qfq | 7,880,600 | 125,259,429 | 0.76% |
| 2025-12-01 | 15.65 | 16.29 | 15.50 | 15.82 | 15.75 | qfq | 9,803,099 | 155,580,060 | 1.87% |
| 2025-11-28 | 15.50 | 15.59 | 15.22 | 15.53 | 15.46 | qfq | 7,671,300 | 118,515,380 | -0.45% |
| 2025-11-27 | 15.28 | 15.77 | 15.26 | 15.60 | 15.53 | qfq | 13,194,299 | 205,230,755 | 2.43% |
| 2025-11-26 | 14.64 | 15.86 | 14.57 | 15.23 | 15.16 | qfq | 14,212,500 | 216,771,120 | 4.32% |
| 2025-11-25 | 14.74 | 14.83 | 14.57 | 14.60 | 14.53 | qfq | 5,026,600 | 73,919,380 | 1.11% |
| 2025-11-24 | 14.33 | 14.56 | 14.17 | 14.44 | 14.37 | qfq | 5,053,000 | 72,685,845 | 2.19% |
| 2025-11-21 | 14.90 | 15.05 | 14.01 | 14.13 | 14.06 | qfq | 8,296,300 | 119,630,579 | -5.55% |
| 2025-11-20 | 15.38 | 15.42 | 14.90 | 14.96 | 14.89 | qfq | 4,858,000 | 73,108,506 | -1.90% |
| 2025-11-19 | 15.65 | 15.73 | 15.11 | 15.25 | 15.18 | qfq | 6,630,501 | 101,633,033 | -2.56% |
| 2025-11-18 | 15.87 | 15.91 | 15.56 | 15.65 | 15.58 | qfq | 5,346,700 | 83,943,874 | -1.32% |
| 2025-11-17 | 16.00 | 16.03 | 15.76 | 15.86 | 15.79 | qfq | 5,545,400 | 88,043,577 | -1.06% |
| 2025-11-14 | 16.00 | 16.22 | 15.94 | 16.03 | 15.95 | qfq | 6,631,000 | 106,795,376 | 0.06% |
| 2025-11-13 | 15.84 | 16.10 | 15.74 | 16.02 | 15.94 | qfq | 6,619,400 | 105,421,464 | 1.14% |
| 2025-11-12 | 16.04 | 16.06 | 15.76 | 15.84 | 15.77 | qfq | 6,303,300 | 100,097,042 | -1.61% |
| 2025-11-11 | 16.00 | 16.17 | 15.87 | 16.10 | 16.02 | qfq | 6,820,750 | 109,621,922 | 1.00% |
| 2025-11-10 | 15.92 | 16.08 | 15.79 | 15.94 | 15.87 | qfq | 8,226,300 | 131,223,848 | 0.13% |
| 2025-11-07 | 15.95 | 16.19 | 15.71 | 15.92 | 15.85 | qfq | 11,139,800 | 177,674,467 | -1.12% |
| 2025-11-06 | 15.90 | 16.35 | 15.72 | 16.10 | 16.00 | qfq | 11,723,963 | 188,007,529 | 0.69% |
| 2025-11-05 | 15.52 | 16.10 | 15.45 | 15.99 | 15.89 | qfq | 11,288,894 | 178,946,882 | 2.04% |
| 2025-11-04 | 15.55 | 15.72 | 15.37 | 15.67 | 15.57 | qfq | 6,538,928 | 101,676,770 | 0.51% |
| 2025-11-03 | 15.45 | 15.87 | 15.44 | 15.59 | 15.49 | qfq | 9,355,164 | 146,316,532 | 1.56% |
| 2025-10-31 | 15.04 | 15.42 | 15.02 | 15.35 | 15.25 | qfq | 6,489,264 | 99,456,447 | 2.06% |
| 2025-10-30 | 15.29 | 15.34 | 15.02 | 15.04 | 14.94 | qfq | 5,702,700 | 86,338,714 | -1.44% |
| 2025-10-29 | 15.41 | 15.55 | 15.10 | 15.26 | 15.16 | qfq | 7,000,900 | 106,808,571 | -1.17% |
| 2025-10-28 | 15.86 | 15.98 | 15.38 | 15.44 | 15.34 | qfq | 13,834,417 | 216,121,657 | -2.15% |
| 2025-10-27 | 15.78 | 16.08 | 15.56 | 15.78 | 15.68 | qfq | 8,112,000 | 127,930,591 | 0.19% |
| 2025-10-24 | 15.80 | 15.84 | 15.58 | 15.75 | 15.65 | qfq | 6,922,427 | 108,961,456 | 0.96% |
| 2025-10-23 | 15.66 | 15.70 | 15.43 | 15.60 | 15.50 | qfq | 7,526,333 | 117,064,070 | -0.89% |
| 2025-10-22 | 15.81 | 15.97 | 15.66 | 15.74 | 15.64 | qfq | 7,440,208 | 117,397,582 | -0.57% |
| 2025-10-21 | 15.65 | 15.89 | 15.42 | 15.83 | 15.73 | qfq | 12,449,333 | 196,280,142 | 1.67% |
| 2025-10-20 | 14.98 | 16.08 | 14.98 | 15.57 | 15.47 | qfq | 14,235,177 | 220,801,843 | 5.49% |
| 2025-10-17 | 15.24 | 15.48 | 14.76 | 14.76 | 14.66 | qfq | 7,546,800 | 113,554,895 | -3.40% |
| 2025-10-16 | 15.26 | 15.45 | 15.00 | 15.28 | 15.18 | qfq | 11,507,933 | 175,106,368 | 0.53% |
| 2025-10-15 | 15.30 | 15.30 | 14.33 | 15.20 | 15.10 | qfq | 18,164,900 | 269,614,037 | -1.94% |
| 2025-10-14 | 14.95 | 15.67 | 14.81 | 15.50 | 15.40 | qfq | 14,460,500 | 221,090,178 | 4.24% |
| 2025-10-13 | 14.38 | 14.89 | 13.77 | 14.87 | 14.77 | qfq | 8,386,986 | 121,480,900 | -0.34% |
| 2025-10-10 | 14.57 | 15.26 | 14.56 | 14.92 | 14.82 | qfq | 6,276,800 | 93,724,196 | 1.91% |
| 2025-10-09 | 14.51 | 14.68 | 14.49 | 14.64 | 14.54 | qfq | 3,896,700 | 56,882,764 | 0.97% |
| 2025-09-30 | 14.74 | 14.84 | 14.49 | 14.50 | 14.41 | qfq | 4,125,700 | 60,223,394 | -1.49% |
| 2025-09-29 | 14.70 | 14.96 | 14.42 | 14.72 | 14.62 | qfq | 4,509,700 | 66,453,662 | 0.00% |
| 2025-09-26 | 14.69 | 15.08 | 14.50 | 14.72 | 14.62 | qfq | 4,295,092 | 63,795,145 | 0.00% |
| 2025-09-25 | 14.92 | 15.13 | 14.59 | 14.72 | 14.62 | qfq | 5,569,692 | 82,756,248 | -1.47% |
| 2025-09-24 | 15.02 | 15.15 | 14.80 | 14.94 | 14.84 | qfq | 5,673,100 | 84,751,805 | -1.13% |
| 2025-09-23 | 15.18 | 15.28 | 14.76 | 15.11 | 15.01 | qfq | 6,012,600 | 90,085,803 | -0.53% |
| 2025-09-22 | 15.47 | 15.50 | 15.03 | 15.19 | 15.09 | qfq | 4,426,600 | 67,387,171 | 0.46% |
| 2025-09-19 | 15.65 | 15.66 | 15.06 | 15.12 | 15.02 | qfq | 5,815,292 | 88,484,534 | -2.64% |
| 2025-09-18 | 15.92 | 16.02 | 15.38 | 15.53 | 15.43 | qfq | 9,294,808 | 146,655,381 | -2.45% |
| 2025-09-17 | 15.74 | 16.09 | 15.66 | 15.92 | 15.82 | qfq | 8,572,409 | 136,392,422 | 1.14% |
| 2025-09-16 | 15.35 | 15.75 | 15.31 | 15.74 | 15.64 | qfq | 6,670,009 | 104,072,438 | 2.67% |
| 2025-09-15 | 15.32 | 15.67 | 15.31 | 15.33 | 15.23 | qfq | 4,151,388 | 64,125,599 | 0.39% |
| 2025-09-12 | 15.42 | 15.52 | 15.25 | 15.27 | 15.17 | qfq | 4,289,200 | 65,935,002 | -0.84% |
| 2025-09-11 | 15.35 | 15.46 | 15.05 | 15.40 | 15.30 | qfq | 5,657,900 | 86,541,943 | -0.13% |
| 2025-09-10 | 15.33 | 15.58 | 15.20 | 15.42 | 15.32 | qfq | 4,463,648 | 68,832,377 | 0.92% |
| 2025-09-09 | 15.40 | 15.47 | 15.21 | 15.28 | 15.18 | qfq | 3,780,300 | 57,920,821 | -1.04% |
| 2025-09-08 | 15.19 | 15.45 | 15.08 | 15.44 | 15.34 | qfq | 4,278,700 | 65,687,597 | 1.58% |
| 2025-09-05 | 14.92 | 15.22 | 14.79 | 15.20 | 15.10 | qfq | 4,341,400 | 65,544,206 | 1.40% |
| 2025-09-04 | 14.92 | 15.20 | 14.68 | 14.99 | 14.89 | qfq | 6,303,276 | 94,487,308 | 0.07% |
| 2025-09-03 | 15.20 | 15.57 | 14.78 | 14.98 | 14.88 | qfq | 7,065,400 | 106,309,403 | -1.25% |
| 2025-09-02 | 15.30 | 15.37 | 14.59 | 15.17 | 15.07 | qfq | 8,120,600 | 121,580,041 | -0.07% |
| 2025-09-01 | 15.06 | 15.25 | 15.00 | 15.18 | 15.08 | qfq | 5,402,700 | 81,685,138 | 0.73% |
| 2025-08-29 | 15.42 | 15.48 | 15.03 | 15.07 | 14.97 | qfq | 8,332,200 | 126,281,541 | -2.77% |
| 2025-08-28 | 15.50 | 16.10 | 14.84 | 15.50 | 15.40 | qfq | 14,384,462 | 223,635,741 | 1.57% |
| 2025-08-27 | 15.55 | 16.25 | 15.24 | 15.26 | 15.16 | qfq | 12,294,450 | 194,511,986 | -3.17% |
| 2025-08-26 | 15.56 | 15.88 | 15.41 | 15.76 | 15.66 | qfq | 8,777,194 | 137,613,005 | 1.42% |
| 2025-08-25 | 15.77 | 15.85 | 15.33 | 15.54 | 15.44 | qfq | 9,784,450 | 151,952,833 | -1.33% |
| 2025-08-22 | 15.95 | 16.06 | 15.58 | 15.75 | 15.65 | qfq | 9,901,200 | 155,675,902 | -1.56% |
| 2025-08-21 | 16.22 | 16.46 | 15.85 | 16.00 | 15.90 | qfq | 10,936,256 | 175,537,486 | -2.50% |
| 2025-08-20 | 16.24 | 16.62 | 16.10 | 16.41 | 16.30 | qfq | 14,055,124 | 229,773,072 | -1.38% |
| 2025-08-19 | 16.23 | 16.96 | 15.85 | 16.64 | 16.53 | qfq | 25,375,471 | 416,670,848 | 4.65% |
| 2025-08-18 | 15.54 | 16.69 | 15.22 | 15.90 | 15.80 | qfq | 19,465,100 | 310,731,025 | 1.60% |
| 2025-08-15 | 15.52 | 15.84 | 15.31 | 15.65 | 15.55 | qfq | 12,378,651 | 193,218,340 | 1.16% |
| 2025-08-14 | 16.00 | 16.45 | 15.43 | 15.47 | 15.37 | qfq | 22,717,766 | 361,606,429 | -1.59% |
| 2025-08-13 | 14.86 | 16.00 | 14.86 | 15.72 | 15.62 | qfq | 18,696,200 | 290,641,687 | 5.86% |
| 2025-08-12 | 15.11 | 15.11 | 14.78 | 14.85 | 14.75 | qfq | 3,169,400 | 47,191,597 | -1.20% |
| 2025-08-11 | 14.88 | 15.08 | 14.71 | 15.03 | 14.93 | qfq | 4,285,800 | 64,174,857 | 1.55% |
| 2025-08-08 | 14.76 | 14.86 | 14.61 | 14.80 | 14.70 | qfq | 3,794,600 | 55,966,981 | 0.00% |
| 2025-08-07 | 14.88 | 15.00 | 14.70 | 14.80 | 14.70 | qfq | 4,020,900 | 59,463,057 | -0.67% |
| 2025-08-06 | 15.05 | 15.05 | 14.83 | 14.90 | 14.80 | qfq | 4,074,177 | 60,738,503 | -0.20% |
| 2025-08-05 | 14.80 | 14.97 | 14.70 | 14.93 | 14.83 | qfq | 6,080,200 | 90,311,825 | 1.22% |
| 2025-08-04 | 14.59 | 14.76 | 14.42 | 14.75 | 14.65 | qfq | 3,959,300 | 57,917,033 | 1.10% |
| 2025-08-01 | 14.44 | 14.77 | 14.44 | 14.59 | 14.49 | qfq | 4,695,500 | 68,638,710 | 0.55% |
| 2025-07-31 | 14.51 | 14.93 | 14.46 | 14.51 | 14.42 | qfq | 7,023,100 | 102,817,055 | -0.62% |
| 2025-07-30 | 14.70 | 14.77 | 14.48 | 14.60 | 14.50 | qfq | 5,664,400 | 82,761,525 | -0.82% |
| 2025-07-29 | 14.48 | 14.86 | 14.33 | 14.72 | 14.62 | qfq | 7,270,900 | 106,467,891 | 1.59% |
| 2025-07-28 | 14.55 | 14.61 | 14.44 | 14.49 | 14.40 | qfq | 3,323,000 | 48,233,267 | -0.14% |
| 2025-07-25 | 14.37 | 14.58 | 14.21 | 14.51 | 14.42 | qfq | 5,617,100 | 80,917,034 | 0.90% |
| 2025-07-24 | 13.90 | 14.41 | 13.90 | 14.38 | 14.29 | qfq | 5,908,429 | 84,291,825 | 2.79% |
| 2025-07-23 | 14.14 | 14.16 | 13.95 | 13.99 | 13.90 | qfq | 3,587,701 | 50,388,690 | -1.34% |
| 2025-07-22 | 14.26 | 14.33 | 14.08 | 14.18 | 14.09 | qfq | 3,800,901 | 53,914,673 | -0.56% |
| 2025-07-21 | 14.19 | 14.32 | 14.13 | 14.26 | 14.17 | qfq | 4,226,188 | 60,129,974 | 0.56% |
| 2025-07-18 | 14.40 | 14.45 | 14.09 | 14.18 | 14.09 | qfq | 4,948,500 | 70,235,292 | -1.05% |
| 2025-07-17 | 14.23 | 14.50 | 14.10 | 14.33 | 14.24 | qfq | 7,121,400 | 101,920,549 | 1.92% |
| 2025-07-16 | 13.87 | 14.17 | 13.80 | 14.06 | 13.97 | qfq | 5,426,400 | 76,018,121 | 1.37% |
| 2025-07-15 | 13.85 | 14.13 | 13.67 | 13.87 | 13.78 | qfq | 4,098,000 | 56,741,894 | -0.29% |
| 2025-07-14 | 13.83 | 13.97 | 13.71 | 13.91 | 13.82 | qfq | 4,203,400 | 58,450,313 | 1.02% |
| 2025-07-11 | 13.82 | 13.88 | 13.65 | 13.77 | 13.68 | qfq | 3,589,200 | 49,409,776 | -0.07% |
| 2025-07-10 | 13.82 | 13.88 | 13.65 | 13.78 | 13.69 | qfq | 3,474,901 | 47,767,451 | -0.43% |
| 2025-07-09 | 13.75 | 13.99 | 13.74 | 13.84 | 13.75 | qfq | 4,475,900 | 62,041,100 | 0.44% |
| 2025-07-08 | 13.50 | 13.85 | 13.44 | 13.78 | 13.69 | qfq | 3,979,500 | 54,513,884 | 1.92% |
| 2025-07-07 | 13.40 | 13.54 | 13.29 | 13.52 | 13.43 | qfq | 2,970,100 | 39,918,704 | 0.90% |
| 2025-07-04 | 13.70 | 13.76 | 13.40 | 13.40 | 13.31 | qfq | 5,624,518 | 75,974,689 | -3.18% |
| 2025-07-03 | 13.73 | 13.90 | 13.66 | 13.84 | 13.75 | qfq | 3,975,800 | 54,798,526 | 1.17% |
| 2025-07-02 | 13.76 | 13.84 | 13.56 | 13.68 | 13.59 | qfq | 3,064,900 | 41,850,294 | -0.87% |
| 2025-07-01 | 13.80 | 13.90 | 13.64 | 13.80 | 13.71 | qfq | 3,504,400 | 48,214,643 | -0.07% |
| 2025-06-30 | 13.65 | 13.82 | 13.58 | 13.81 | 13.72 | qfq | 3,298,618 | 45,329,342 | 1.40% |
| 2025-06-27 | 13.70 | 13.90 | 13.58 | 13.62 | 13.53 | qfq | 3,786,300 | 51,699,494 | 0.00% |
| 2025-06-26 | 13.71 | 13.80 | 13.58 | 13.62 | 13.53 | qfq | 3,842,200 | 52,619,950 | -0.66% |
| 2025-06-25 | 13.68 | 13.77 | 13.56 | 13.71 | 13.62 | qfq | 4,625,700 | 63,240,643 | 0.37% |
| 2025-06-24 | 13.18 | 13.69 | 13.17 | 13.66 | 13.57 | qfq | 7,766,900 | 105,128,282 | 4.92% |
| 2025-06-23 | 12.73 | 13.04 | 12.62 | 13.02 | 12.94 | qfq | 2,764,100 | 35,681,326 | 2.20% |
| 2025-06-20 | 12.95 | 13.08 | 12.73 | 12.74 | 12.66 | qfq | 3,220,300 | 41,403,440 | -1.01% |
| 2025-06-19 | 13.15 | 13.31 | 12.81 | 12.87 | 12.79 | qfq | 3,771,200 | 49,169,312 | -2.35% |
| 2025-06-18 | 13.33 | 13.34 | 13.11 | 13.18 | 13.09 | qfq | 3,015,610 | 39,793,097 | -1.05% |
| 2025-06-17 | 13.36 | 13.45 | 13.24 | 13.32 | 13.23 | qfq | 3,203,100 | 42,694,629 | 0.00% |
| 2025-06-16 | 13.20 | 13.37 | 13.15 | 13.32 | 13.23 | qfq | 3,138,554 | 41,744,977 | 0.91% |
| 2025-06-13 | 13.64 | 13.66 | 13.20 | 13.20 | 13.11 | qfq | 5,367,700 | 71,703,605 | -3.79% |
| 2025-06-12 | 13.72 | 13.98 | 13.46 | 13.72 | 13.63 | qfq | 5,316,500 | 72,789,727 | -0.07% |
| 2025-06-11 | 13.50 | 14.00 | 13.48 | 13.73 | 13.64 | qfq | 8,260,800 | 113,922,253 | 2.69% |
| 2025-06-10 | 13.53 | 13.68 | 13.22 | 13.37 | 13.28 | qfq | 5,171,248 | 69,624,498 | -0.67% |
| 2025-06-09 | 13.36 | 13.50 | 13.32 | 13.46 | 13.37 | qfq | 3,141,200 | 42,245,336 | 0.67% |
| 2025-06-06 | 13.38 | 13.38 | 13.25 | 13.37 | 13.25 | qfq | 2,782,000 | 37,039,260 | -0.59% |
| 2025-06-05 | 13.36 | 13.45 | 13.16 | 13.45 | 13.33 | qfq | 3,636,000 | 48,541,119 | 0.75% |
| 2025-06-04 | 13.20 | 13.47 | 13.20 | 13.35 | 13.23 | qfq | 3,531,000 | 47,069,272 | 1.52% |
| 2025-06-03 | 13.05 | 13.30 | 12.94 | 13.15 | 13.04 | qfq | 3,283,454 | 43,227,405 | 0.15% |
| 2025-05-30 | 13.77 | 13.80 | 13.10 | 13.13 | 13.02 | qfq | 6,995,000 | 92,958,384 | -3.31% |
| 2025-05-29 | 13.28 | 13.80 | 13.28 | 13.58 | 13.46 | qfq | 5,935,200 | 80,577,340 | 2.03% |
| 2025-05-28 | 13.50 | 13.73 | 13.22 | 13.31 | 13.19 | qfq | 4,179,223 | 56,169,239 | -0.89% |
| 2025-05-27 | 13.45 | 13.51 | 13.20 | 13.43 | 13.31 | qfq | 4,237,700 | 56,686,580 | -0.59% |
| 2025-05-26 | 13.50 | 13.64 | 13.30 | 13.51 | 13.39 | qfq | 3,022,642 | 40,784,080 | 0.67% |
| 2025-05-23 | 13.62 | 13.89 | 13.42 | 13.42 | 13.30 | qfq | 5,800,800 | 79,141,137 | -1.47% |
| 2025-05-22 | 13.95 | 14.03 | 13.61 | 13.62 | 13.50 | qfq | 6,783,800 | 93,554,907 | -3.20% |
| 2025-05-21 | 13.82 | 14.20 | 13.66 | 14.07 | 13.95 | qfq | 7,545,000 | 105,350,715 | 0.86% |
| 2025-05-20 | 14.00 | 14.05 | 13.74 | 13.95 | 13.83 | qfq | 4,466,200 | 62,157,443 | 0.22% |
| 2025-05-19 | 13.95 | 14.03 | 13.53 | 13.92 | 13.80 | qfq | 6,391,100 | 87,886,920 | 0.07% |
| 2025-05-16 | 13.68 | 14.07 | 13.67 | 13.91 | 13.79 | qfq | 6,388,600 | 89,085,401 | 1.31% |
| 2025-05-15 | 14.00 | 14.26 | 13.65 | 13.73 | 13.61 | qfq | 7,946,400 | 110,152,372 | -1.86% |
| 2025-05-14 | 13.66 | 14.46 | 13.50 | 13.99 | 13.87 | qfq | 12,491,349 | 175,031,996 | 1.97% |
| 2025-05-13 | 14.20 | 14.20 | 13.70 | 13.72 | 13.60 | qfq | 5,174,000 | 71,916,161 | -1.51% |
| 2025-05-12 | 13.77 | 13.97 | 13.62 | 13.93 | 13.81 | qfq | 5,557,899 | 77,027,112 | 2.96% |
| 2025-05-09 | 13.76 | 13.85 | 13.40 | 13.53 | 13.41 | qfq | 4,463,775 | 60,455,842 | -2.31% |
| 2025-05-08 | 13.40 | 13.95 | 13.40 | 13.85 | 13.73 | qfq | 6,192,700 | 85,198,759 | 2.90% |
| 2025-05-07 | 13.66 | 13.82 | 13.30 | 13.46 | 13.34 | qfq | 5,588,300 | 75,706,323 | -0.44% |
| 2025-05-06 | 13.38 | 13.55 | 13.38 | 13.52 | 13.40 | qfq | 4,881,585 | 65,751,179 | 2.35% |
| 2025-04-30 | 12.94 | 13.31 | 12.86 | 13.21 | 13.09 | qfq | 5,333,300 | 69,918,283 | 3.61% |
| 2025-04-29 | 12.30 | 12.92 | 12.28 | 12.75 | 12.64 | qfq | 6,596,500 | 84,023,074 | 2.74% |
| 2025-04-28 | 12.66 | 12.87 | 12.06 | 12.41 | 12.30 | qfq | 11,364,800 | 140,796,821 | -8.07% |
| 2025-04-25 | 13.49 | 13.72 | 13.45 | 13.50 | 13.38 | qfq | 4,867,150 | 66,015,638 | -0.52% |
| 2025-04-24 | 13.92 | 13.99 | 13.54 | 13.57 | 13.45 | qfq | 6,230,100 | 85,462,985 | -3.07% |
| 2025-04-23 | 13.63 | 14.02 | 13.61 | 14.00 | 13.88 | qfq | 7,586,060 | 105,182,457 | 3.78% |
| 2025-04-22 | 13.40 | 13.54 | 13.28 | 13.49 | 13.37 | qfq | 4,358,300 | 58,507,602 | 0.22% |
| 2025-04-21 | 13.24 | 13.50 | 13.12 | 13.46 | 13.34 | qfq | 4,579,500 | 61,379,322 | 1.58% |
| 2025-04-18 | 13.28 | 13.40 | 13.01 | 13.25 | 13.13 | qfq | 4,804,600 | 63,500,214 | -0.38% |
| 2025-04-17 | 13.27 | 13.58 | 13.20 | 13.30 | 13.18 | qfq | 5,144,110 | 69,114,176 | -0.89% |
| 2025-04-16 | 13.72 | 13.85 | 13.23 | 13.42 | 13.30 | qfq | 6,983,256 | 94,311,166 | -3.45% |
| 2025-04-15 | 13.98 | 14.30 | 13.74 | 13.90 | 13.78 | qfq | 7,942,500 | 111,500,881 | 0.72% |
| 2025-04-14 | 13.80 | 13.99 | 13.71 | 13.80 | 13.68 | qfq | 7,043,196 | 97,351,893 | 2.07% |
| 2025-04-11 | 13.03 | 13.90 | 13.00 | 13.52 | 13.40 | qfq | 8,868,480 | 119,741,612 | 1.65% |
| 2025-04-10 | 13.60 | 13.95 | 13.28 | 13.30 | 13.18 | qfq | 11,874,969 | 162,384,295 | 1.60% |
| 2025-04-09 | 12.50 | 13.22 | 11.18 | 13.09 | 12.98 | qfq | 12,640,997 | 157,043,385 | 0.61% |
| 2025-04-08 | 13.18 | 13.70 | 12.30 | 13.01 | 12.90 | qfq | 14,641,500 | 189,786,395 | -1.29% |
| 2025-04-07 | 14.45 | 15.60 | 13.18 | 13.18 | 13.07 | qfq | 16,469,500 | 232,322,412 | -19.98% |
| 2025-04-03 | 15.78 | 16.68 | 15.50 | 16.47 | 16.33 | qfq | 19,559,960 | 317,683,131 | 3.20% |
| 2025-04-02 | 15.50 | 16.68 | 15.31 | 15.96 | 15.82 | qfq | 11,877,860 | 190,723,877 | 2.05% |
| 2025-04-01 | 16.10 | 16.10 | 15.36 | 15.64 | 15.50 | qfq | 10,889,832 | 170,661,359 | -2.19% |
| 2025-03-31 | 16.51 | 16.65 | 15.50 | 15.99 | 15.85 | qfq | 12,708,407 | 201,845,690 | -3.09% |
| 2025-03-28 | 16.54 | 16.97 | 16.20 | 16.50 | 16.36 | qfq | 15,844,207 | 263,605,495 | 0.61% |
| 2025-03-27 | 16.70 | 17.00 | 16.28 | 16.40 | 16.26 | qfq | 15,186,812 | 251,116,735 | -2.38% |
| 2025-03-26 | 15.98 | 16.98 | 15.60 | 16.80 | 16.65 | qfq | 22,347,512 | 368,643,303 | 5.20% |
| 2025-03-25 | 16.17 | 17.47 | 15.88 | 15.97 | 15.83 | qfq | 20,226,718 | 333,810,853 | 2.31% |
| 2025-03-24 | 16.16 | 16.30 | 15.09 | 15.61 | 15.47 | qfq | 12,392,302 | 193,777,193 | -3.88% |
| 2025-03-21 | 16.80 | 16.94 | 16.01 | 16.24 | 16.10 | qfq | 15,441,391 | 253,609,897 | -3.39% |
| 2025-03-20 | 16.40 | 17.18 | 16.35 | 16.81 | 16.66 | qfq | 22,858,542 | 383,833,953 | 2.44% |
| 2025-03-19 | 16.37 | 16.70 | 16.17 | 16.41 | 16.27 | qfq | 12,633,200 | 206,974,919 | -0.06% |
| 2025-03-18 | 15.95 | 16.45 | 15.86 | 16.42 | 16.28 | qfq | 14,999,500 | 242,918,723 | 3.01% |
| 2025-03-17 | 15.80 | 15.98 | 15.54 | 15.94 | 15.80 | qfq | 9,858,600 | 155,948,657 | 0.44% |
| 2025-03-14 | 15.22 | 16.03 | 14.91 | 15.87 | 15.73 | qfq | 14,120,148 | 220,588,376 | 4.48% |
| 2025-03-13 | 15.68 | 15.79 | 14.92 | 15.19 | 15.06 | qfq | 9,032,057 | 137,476,378 | -2.94% |
| 2025-03-12 | 15.61 | 15.87 | 15.56 | 15.65 | 15.51 | qfq | 7,122,993 | 111,820,699 | 0.38% |
| 2025-03-11 | 15.41 | 15.65 | 15.23 | 15.59 | 15.45 | qfq | 6,698,187 | 103,421,812 | -0.38% |
| 2025-03-10 | 15.76 | 15.97 | 15.54 | 15.65 | 15.51 | qfq | 7,394,599 | 116,043,461 | -0.95% |
| 2025-03-07 | 15.50 | 16.05 | 15.40 | 15.80 | 15.66 | qfq | 11,219,317 | 176,554,338 | 0.57% |
| 2025-03-06 | 15.53 | 15.87 | 15.52 | 15.71 | 15.57 | qfq | 9,893,400 | 155,536,543 | 1.55% |
| 2025-03-05 | 15.42 | 15.53 | 15.02 | 15.47 | 15.34 | qfq | 7,261,074 | 111,034,669 | 0.26% |
| 2025-03-04 | 14.73 | 15.45 | 14.69 | 15.43 | 15.30 | qfq | 8,710,630 | 132,480,579 | 4.19% |
| 2025-03-03 | 14.85 | 15.22 | 14.73 | 14.81 | 14.68 | qfq | 6,195,400 | 92,858,107 | 0.20% |
| 2025-02-28 | 15.62 | 15.69 | 14.71 | 14.78 | 14.65 | qfq | 9,568,901 | 144,652,706 | -5.86% |
| 2025-02-27 | 15.87 | 15.92 | 15.25 | 15.70 | 15.56 | qfq | 9,366,726 | 146,129,675 | -1.07% |
| 2025-02-26 | 15.68 | 16.05 | 15.63 | 15.87 | 15.73 | qfq | 10,932,985 | 173,772,418 | 1.15% |
| 2025-02-25 | 15.30 | 15.87 | 15.29 | 15.69 | 15.55 | qfq | 11,110,733 | 174,625,626 | 0.51% |
| 2025-02-24 | 15.35 | 15.96 | 15.13 | 15.61 | 15.47 | qfq | 10,869,931 | 168,908,559 | 1.50% |
| 2025-02-21 | 15.50 | 15.58 | 15.25 | 15.38 | 15.25 | qfq | 7,960,631 | 122,275,977 | -1.16% |
| 2025-02-20 | 15.34 | 15.60 | 15.25 | 15.56 | 15.42 | qfq | 8,601,367 | 132,872,681 | 1.04% |
| 2025-02-19 | 14.75 | 15.41 | 14.73 | 15.40 | 15.27 | qfq | 8,863,499 | 134,883,860 | 3.49% |
| 2025-02-18 | 15.50 | 15.55 | 14.79 | 14.88 | 14.75 | qfq | 10,391,762 | 157,805,704 | -4.49% |
| 2025-02-17 | 15.05 | 15.67 | 15.05 | 15.58 | 15.44 | qfq | 13,296,276 | 203,840,065 | 2.37% |
| 2025-02-14 | 14.98 | 15.55 | 14.88 | 15.22 | 15.09 | qfq | 12,682,870 | 192,564,094 | 2.28% |
| 2025-02-13 | 15.15 | 15.34 | 14.88 | 14.88 | 14.75 | qfq | 8,432,600 | 127,309,274 | -1.72% |
| 2025-02-12 | 14.95 | 15.19 | 14.93 | 15.14 | 15.01 | qfq | 5,281,773 | 79,565,466 | 0.33% |
| 2025-02-11 | 15.23 | 15.24 | 14.87 | 15.09 | 14.96 | qfq | 5,212,345 | 78,379,851 | -0.92% |
| 2025-02-10 | 15.18 | 15.32 | 15.00 | 15.23 | 15.10 | qfq | 7,101,410 | 107,610,882 | -0.20% |
| 2025-02-07 | 15.20 | 15.40 | 14.97 | 15.26 | 15.13 | qfq | 9,140,909 | 139,127,293 | 0.59% |
| 2025-02-06 | 14.30 | 15.17 | 14.30 | 15.17 | 15.04 | qfq | 9,110,528 | 135,839,562 | 4.77% |
| 2025-02-05 | 14.50 | 14.60 | 14.38 | 14.48 | 14.35 | qfq | 5,167,900 | 74,852,750 | 0.84% |
| 2025-01-27 | 15.15 | 15.27 | 14.36 | 14.36 | 14.23 | qfq | 7,410,900 | 108,754,757 | -4.77% |
| 2025-01-24 | 14.34 | 15.10 | 14.34 | 15.08 | 14.95 | qfq | 7,342,637 | 108,992,750 | 3.57% |
| 2025-01-23 | 14.86 | 15.02 | 14.56 | 14.56 | 14.43 | qfq | 6,045,337 | 89,765,211 | -0.68% |
| 2025-01-22 | 14.62 | 14.83 | 14.56 | 14.66 | 14.53 | qfq | 4,306,500 | 63,301,891 | -1.54% |
| 2025-01-21 | 14.99 | 14.99 | 14.50 | 14.89 | 14.76 | qfq | 6,081,142 | 89,544,805 | 0.34% |
| 2025-01-20 | 14.85 | 15.04 | 14.61 | 14.84 | 14.71 | qfq | 6,549,703 | 97,032,708 | 1.85% |
| 2025-01-17 | 14.35 | 14.79 | 14.35 | 14.57 | 14.44 | qfq | 5,894,500 | 85,951,405 | 0.62% |
| 2025-01-16 | 14.70 | 14.86 | 14.32 | 14.48 | 14.35 | qfq | 5,512,137 | 80,377,628 | -0.14% |
| 2025-01-15 | 14.73 | 14.84 | 14.45 | 14.50 | 14.37 | qfq | 5,191,237 | 75,735,796 | -1.83% |
| 2025-01-14 | 13.89 | 14.78 | 13.89 | 14.77 | 14.64 | qfq | 9,041,400 | 130,813,247 | 7.18% |
| 2025-01-13 | 13.54 | 14.00 | 13.33 | 13.78 | 13.66 | qfq | 4,871,900 | 66,540,585 | 0.00% |
| 2025-01-10 | 14.16 | 14.56 | 13.76 | 13.78 | 13.66 | qfq | 6,982,200 | 99,281,476 | -3.50% |
| 2025-01-09 | 13.90 | 14.44 | 13.77 | 14.28 | 14.16 | qfq | 7,172,400 | 101,817,666 | 2.22% |
| 2025-01-08 | 13.92 | 14.17 | 13.36 | 13.97 | 13.85 | qfq | 7,223,550 | 99,595,673 | -0.64% |
| 2025-01-07 | 13.55 | 14.07 | 13.43 | 14.06 | 13.94 | qfq | 5,969,000 | 82,561,817 | 3.69% |
| 2025-01-06 | 13.67 | 13.85 | 13.15 | 13.56 | 13.44 | qfq | 5,620,700 | 76,192,815 | -0.80% |
| 2025-01-03 | 14.78 | 14.98 | 13.64 | 13.67 | 13.55 | qfq | 9,628,200 | 136,255,357 | -7.45% |
| 2025-01-02 | 15.19 | 15.65 | 14.67 | 14.77 | 14.64 | qfq | 9,004,200 | 135,700,880 | -3.90% |
| 2024-12-31 | 15.80 | 15.99 | 15.08 | 15.37 | 15.24 | qfq | 13,469,700 | 208,803,090 | -5.01% |
| 2024-12-30 | 15.16 | 16.58 | 14.78 | 16.18 | 16.04 | qfq | 18,963,673 | 302,686,831 | 5.75% |
| 2024-12-27 | 15.50 | 15.55 | 15.22 | 15.30 | 15.17 | qfq | 6,157,200 | 95,007,007 | -0.78% |
| 2024-12-26 | 15.22 | 15.55 | 14.92 | 15.42 | 15.29 | qfq | 6,978,707 | 107,336,384 | 1.98% |
| 2024-12-25 | 15.34 | 15.62 | 15.00 | 15.12 | 14.99 | qfq | 7,929,773 | 120,970,160 | -1.05% |
| 2024-12-24 | 15.10 | 15.44 | 14.84 | 15.28 | 15.15 | qfq | 6,431,733 | 97,405,215 | 1.73% |
| 2024-12-23 | 15.94 | 16.12 | 14.91 | 15.02 | 14.89 | qfq | 10,434,354 | 160,689,543 | -5.71% |
| 2024-12-20 | 15.52 | 16.12 | 15.49 | 15.93 | 15.79 | qfq | 9,504,832 | 150,953,301 | 2.25% |
| 2024-12-19 | 15.42 | 15.69 | 15.26 | 15.58 | 15.44 | qfq | 8,778,300 | 135,647,714 | -0.76% |
| 2024-12-18 | 15.74 | 16.01 | 15.44 | 15.70 | 15.56 | qfq | 9,722,599 | 153,358,933 | -0.63% |
| 2024-12-17 | 16.65 | 16.83 | 15.78 | 15.80 | 15.66 | qfq | 13,765,200 | 223,138,823 | -3.89% |
| 2024-12-16 | 16.72 | 17.09 | 16.33 | 16.44 | 16.30 | qfq | 18,561,313 | 310,057,488 | -2.78% |
| 2024-12-13 | 17.70 | 17.78 | 16.89 | 16.91 | 16.76 | qfq | 35,129,092 | 604,978,920 | -7.75% |
| 2024-12-12 | 18.56 | 20.14 | 17.99 | 18.33 | 18.17 | qfq | 48,817,119 | 940,939,182 | 9.24% |
| 2024-12-11 | 16.36 | 16.88 | 16.16 | 16.78 | 16.63 | qfq | 13,618,900 | 224,548,360 | 1.33% |
| 2024-12-10 | 17.00 | 17.26 | 16.44 | 16.56 | 16.42 | qfq | 18,189,357 | 306,347,363 | -1.72% |
| 2024-12-09 | 15.93 | 17.44 | 15.81 | 16.85 | 16.70 | qfq | 20,469,400 | 339,650,118 | 5.71% |
| 2024-12-06 | 16.07 | 16.10 | 15.63 | 15.94 | 15.80 | qfq | 10,171,900 | 161,005,075 | -0.56% |
| 2024-12-05 | 15.85 | 16.29 | 15.83 | 16.03 | 15.89 | qfq | 9,586,200 | 153,846,553 | 0.12% |
| 2024-12-04 | 15.78 | 16.41 | 15.70 | 16.01 | 15.87 | qfq | 12,615,701 | 202,960,482 | 0.06% |
| 2024-12-03 | 15.81 | 16.15 | 15.69 | 16.00 | 15.86 | qfq | 8,450,400 | 134,795,402 | 0.31% |
| 2024-12-02 | 15.65 | 16.08 | 15.64 | 15.95 | 15.81 | qfq | 8,920,307 | 141,372,015 | 1.98% |
| 2024-11-29 | 15.52 | 16.00 | 15.31 | 15.64 | 15.50 | qfq | 10,945,562 | 171,217,407 | 2.22% |
| 2024-11-28 | 15.34 | 15.67 | 15.15 | 15.30 | 15.17 | qfq | 8,917,475 | 137,356,769 | 0.13% |
| 2024-11-27 | 15.19 | 15.28 | 14.48 | 15.28 | 15.15 | qfq | 8,965,628 | 132,859,137 | 0.66% |
| 2024-11-26 | 15.52 | 15.65 | 15.09 | 15.18 | 15.05 | qfq | 9,964,685 | 152,930,313 | -4.71% |
| 2024-11-25 | 15.21 | 16.18 | 15.10 | 15.93 | 15.79 | qfq | 13,540,500 | 212,204,064 | 4.60% |
| 2024-11-22 | 15.97 | 16.22 | 15.10 | 15.23 | 15.10 | qfq | 11,785,794 | 184,647,028 | -5.46% |
| 2024-11-21 | 16.21 | 16.39 | 15.99 | 16.11 | 15.97 | qfq | 11,707,000 | 188,958,058 | -2.30% |
| 2024-11-20 | 15.88 | 16.60 | 15.88 | 16.49 | 16.35 | qfq | 16,239,351 | 264,613,848 | 2.36% |
| 2024-11-19 | 15.61 | 16.25 | 15.30 | 16.11 | 15.97 | qfq | 15,296,998 | 242,731,504 | 3.47% |
| 2024-11-18 | 15.50 | 15.98 | 14.87 | 15.57 | 15.43 | qfq | 17,183,290 | 265,706,839 | 1.37% |
| 2024-11-15 | 16.15 | 16.48 | 15.27 | 15.36 | 15.23 | qfq | 18,211,156 | 288,239,261 | -6.40% |
| 2024-11-14 | 17.20 | 17.30 | 16.36 | 16.41 | 16.27 | qfq | 14,750,938 | 246,649,808 | -5.53% |
| 2024-11-13 | 17.60 | 17.66 | 16.75 | 17.37 | 17.22 | qfq | 25,443,012 | 436,605,020 | -6.31% |
| 2024-11-12 | 18.98 | 19.80 | 18.10 | 18.54 | 18.38 | qfq | 30,103,031 | 566,828,142 | -2.16% |
| 2024-11-11 | 18.00 | 19.39 | 17.51 | 18.95 | 18.78 | qfq | 39,042,618 | 720,643,892 | 1.66% |
| 2024-11-08 | 17.31 | 20.03 | 17.16 | 18.64 | 18.48 | qfq | 56,180,118 | 1,063,765,734 | 3.56% |
| 2024-11-07 | 18.50 | 19.37 | 17.18 | 18.00 | 17.84 | qfq | 67,991,106 | 1,266,714,155 | 11.52% |
| 2024-11-06 | 13.42 | 16.14 | 13.42 | 16.14 | 16.00 | qfq | 22,873,196 | 341,278,722 | 20.00% |
| 2024-11-05 | 13.28 | 13.48 | 13.01 | 13.45 | 13.33 | qfq | 9,135,240 | 121,719,955 | 1.28% |
| 2024-11-04 | 12.44 | 13.30 | 12.44 | 13.28 | 13.16 | qfq | 10,097,200 | 131,660,436 | 6.75% |
| 2024-11-01 | 13.01 | 13.12 | 12.42 | 12.44 | 12.33 | qfq | 9,099,927 | 115,283,314 | -5.26% |
| 2024-10-31 | 12.88 | 13.22 | 12.88 | 13.13 | 13.02 | qfq | 7,704,073 | 100,864,780 | 1.08% |
| 2024-10-30 | 13.20 | 13.25 | 12.78 | 12.99 | 12.88 | qfq | 11,215,752 | 145,905,485 | -2.40% |
| 2024-10-29 | 13.49 | 13.63 | 13.20 | 13.31 | 13.19 | qfq | 10,521,816 | 140,996,839 | -1.33% |
| 2024-10-28 | 13.17 | 13.52 | 13.17 | 13.49 | 13.37 | qfq | 11,953,273 | 159,774,966 | -0.95% |
| 2024-10-25 | 14.00 | 14.10 | 13.50 | 13.62 | 13.50 | qfq | 20,157,149 | 278,348,360 | 2.48% |
| 2024-10-24 | 13.85 | 14.15 | 13.14 | 13.29 | 13.17 | qfq | 15,454,827 | 208,016,728 | 2.07% |
| 2024-10-23 | 13.09 | 13.24 | 12.90 | 13.02 | 12.91 | qfq | 8,023,942 | 104,756,076 | -0.76% |
| 2024-10-22 | 12.88 | 13.15 | 12.75 | 13.12 | 13.01 | qfq | 8,041,300 | 104,207,139 | 1.78% |
| 2024-10-21 | 12.65 | 13.05 | 12.56 | 12.89 | 12.78 | qfq | 9,067,839 | 116,095,200 | 2.22% |
| 2024-10-18 | 12.12 | 12.84 | 12.12 | 12.61 | 12.50 | qfq | 9,047,242 | 113,188,107 | 3.28% |
| 2024-10-17 | 12.18 | 12.49 | 12.16 | 12.21 | 12.10 | qfq | 5,791,100 | 71,326,354 | 0.41% |
| 2024-10-16 | 12.00 | 12.34 | 11.97 | 12.16 | 12.05 | qfq | 5,586,900 | 67,966,584 | -0.33% |
| 2024-10-15 | 12.40 | 12.65 | 12.20 | 12.20 | 12.09 | qfq | 7,266,600 | 90,298,714 | -1.93% |
| 2024-10-14 | 12.18 | 12.46 | 11.92 | 12.44 | 12.33 | qfq | 8,046,000 | 98,596,788 | 2.22% |
| 2024-10-11 | 12.87 | 13.00 | 12.02 | 12.17 | 12.06 | qfq | 11,572,800 | 142,417,151 | -6.10% |
| 2024-10-10 | 12.89 | 13.49 | 12.80 | 12.96 | 12.85 | qfq | 8,936,500 | 117,059,868 | 0.54% |
| 2024-10-09 | 14.23 | 14.29 | 12.89 | 12.89 | 12.78 | qfq | 15,699,570 | 214,633,162 | -14.07% |
| 2024-10-08 | 15.80 | 15.80 | 13.77 | 15.00 | 14.87 | qfq | 19,946,569 | 292,612,443 | 12.36% |
| 2024-09-30 | 12.26 | 13.64 | 11.92 | 13.35 | 13.23 | qfq | 18,223,623 | 233,272,169 | 13.33% |
| 2024-09-27 | 11.27 | 11.97 | 11.27 | 11.78 | 11.68 | qfq | 10,359,949 | 120,194,922 | 5.56% |
| 2024-09-26 | 10.69 | 11.16 | 10.65 | 11.16 | 11.06 | qfq | 7,849,900 | 86,008,981 | 4.69% |
| 2024-09-25 | 10.76 | 10.96 | 10.64 | 10.66 | 10.57 | qfq | 6,858,700 | 74,026,744 | 0.57% |
| 2024-09-24 | 10.24 | 10.64 | 10.12 | 10.60 | 10.51 | qfq | 6,858,100 | 71,251,153 | 4.64% |
| 2024-09-23 | 10.10 | 10.30 | 10.04 | 10.13 | 10.04 | qfq | 4,197,000 | 42,601,169 | -0.49% |
| 2024-09-20 | 10.26 | 10.36 | 10.13 | 10.18 | 10.09 | qfq | 3,303,809 | 33,784,601 | -0.68% |
| 2024-09-19 | 10.08 | 10.33 | 10.00 | 10.25 | 10.16 | qfq | 4,490,194 | 45,853,224 | 2.71% |
| 2024-09-18 | 10.18 | 10.24 | 9.75 | 9.98 | 9.89 | qfq | 5,528,200 | 55,033,839 | -1.96% |
| 2024-09-13 | 10.56 | 10.60 | 10.15 | 10.18 | 10.09 | qfq | 5,090,300 | 52,432,018 | -3.51% |
| 2024-09-12 | 10.67 | 10.80 | 10.54 | 10.55 | 10.43 | qfq | 3,598,400 | 38,451,666 | -1.12% |
| 2024-09-11 | 10.83 | 10.90 | 10.64 | 10.67 | 10.55 | qfq | 3,702,100 | 39,867,601 | -1.57% |
| 2024-09-10 | 10.64 | 10.88 | 10.43 | 10.84 | 10.72 | qfq | 4,827,328 | 51,468,814 | 2.46% |
| 2024-09-09 | 10.51 | 10.70 | 10.40 | 10.58 | 10.46 | qfq | 3,989,397 | 42,173,667 | -0.19% |
| 2024-09-06 | 11.03 | 11.07 | 10.57 | 10.60 | 10.48 | qfq | 6,202,547 | 66,981,713 | -3.55% |
| 2024-09-05 | 10.91 | 11.09 | 10.89 | 10.99 | 10.86 | qfq | 4,780,500 | 52,553,905 | 0.92% |
| 2024-09-04 | 10.84 | 10.97 | 10.72 | 10.89 | 10.76 | qfq | 4,963,508 | 53,900,545 | -0.55% |
| 2024-09-03 | 10.82 | 11.01 | 10.70 | 10.95 | 10.82 | qfq | 6,607,892 | 71,833,905 | 2.15% |
| 2024-09-02 | 10.88 | 11.13 | 10.70 | 10.72 | 10.60 | qfq | 8,569,278 | 93,566,896 | -2.37% |
| 2024-08-30 | 10.83 | 11.25 | 10.75 | 10.98 | 10.85 | qfq | 10,890,655 | 120,089,074 | 0.64% |
| 2024-08-29 | 10.54 | 10.94 | 10.43 | 10.91 | 10.78 | qfq | 5,848,420 | 63,024,137 | 3.02% |
| 2024-08-28 | 10.45 | 10.65 | 10.25 | 10.59 | 10.47 | qfq | 4,379,747 | 45,968,489 | 1.63% |
| 2024-08-27 | 10.72 | 10.78 | 10.34 | 10.42 | 10.30 | qfq | 4,718,547 | 49,632,541 | -3.07% |
| 2024-08-26 | 10.40 | 10.80 | 10.39 | 10.75 | 10.63 | qfq | 5,912,463 | 62,971,040 | 3.17% |
| 2024-08-23 | 10.28 | 10.53 | 10.11 | 10.42 | 10.30 | qfq | 5,737,347 | 59,124,058 | 0.97% |
| 2024-08-22 | 10.68 | 10.75 | 10.31 | 10.32 | 10.20 | qfq | 6,215,047 | 65,104,200 | -3.37% |
| 2024-08-21 | 10.51 | 10.89 | 10.51 | 10.68 | 10.56 | qfq | 6,960,879 | 74,456,654 | 0.56% |
| 2024-08-20 | 11.07 | 11.17 | 10.58 | 10.62 | 10.50 | qfq | 13,341,734 | 144,101,671 | -5.60% |
| 2024-08-19 | 10.78 | 11.65 | 10.77 | 11.25 | 11.12 | qfq | 17,481,435 | 196,048,946 | 5.34% |
| 2024-08-16 | 10.66 | 10.82 | 10.63 | 10.68 | 10.56 | qfq | 4,542,400 | 48,812,201 | 0.19% |
| 2024-08-15 | 10.55 | 10.76 | 10.44 | 10.66 | 10.54 | qfq | 3,922,203 | 41,761,407 | 0.76% |
| 2024-08-14 | 10.59 | 10.69 | 10.48 | 10.58 | 10.46 | qfq | 3,293,500 | 34,824,195 | 0.09% |
| 2024-08-13 | 10.49 | 10.59 | 10.26 | 10.57 | 10.45 | qfq | 3,990,543 | 41,625,541 | 1.25% |
| 2024-08-12 | 10.43 | 10.54 | 10.34 | 10.44 | 10.32 | qfq | 2,982,200 | 31,100,593 | -0.19% |
| 2024-08-09 | 10.64 | 10.75 | 10.46 | 10.46 | 10.34 | qfq | 3,214,900 | 34,047,025 | -1.13% |
| 2024-08-08 | 10.65 | 10.68 | 10.31 | 10.58 | 10.46 | qfq | 4,237,746 | 44,519,035 | -1.21% |
| 2024-08-07 | 10.72 | 10.81 | 10.64 | 10.71 | 10.59 | qfq | 3,894,582 | 41,815,600 | 0.47% |
| 2024-08-06 | 10.56 | 10.74 | 10.50 | 10.66 | 10.54 | qfq | 4,627,507 | 49,027,913 | 2.30% |
| 2024-08-05 | 10.82 | 11.02 | 10.41 | 10.42 | 10.30 | qfq | 6,424,197 | 68,644,693 | -5.01% |
| 2024-08-02 | 11.26 | 11.33 | 10.96 | 10.97 | 10.84 | qfq | 4,786,960 | 53,383,139 | -3.35% |
| 2024-08-01 | 11.45 | 11.47 | 11.28 | 11.35 | 11.22 | qfq | 5,295,112 | 60,231,783 | -0.53% |
| 2024-07-31 | 10.93 | 11.41 | 10.89 | 11.41 | 11.28 | qfq | 6,615,459 | 74,423,139 | 4.39% |
| 2024-07-30 | 10.90 | 11.08 | 10.77 | 10.93 | 10.80 | qfq | 4,387,300 | 47,932,607 | 0.28% |
| 2024-07-29 | 11.05 | 11.05 | 10.80 | 10.90 | 10.77 | qfq | 4,280,200 | 46,708,778 | -0.55% |
| 2024-07-26 | 10.62 | 10.96 | 10.60 | 10.96 | 10.83 | qfq | 5,648,397 | 61,378,646 | 3.20% |
| 2024-07-25 | 10.46 | 10.79 | 10.33 | 10.62 | 10.50 | qfq | 5,573,190 | 58,789,777 | 1.05% |
| 2024-07-24 | 10.82 | 10.95 | 10.51 | 10.51 | 10.39 | qfq | 6,723,100 | 71,669,154 | -3.75% |
| 2024-07-23 | 11.24 | 11.38 | 10.91 | 10.92 | 10.79 | qfq | 7,409,934 | 82,781,526 | -3.45% |
| 2024-07-22 | 11.30 | 11.39 | 11.00 | 11.31 | 11.18 | qfq | 7,815,195 | 87,678,388 | 0.71% |
| 2024-07-19 | 11.30 | 11.44 | 10.94 | 11.23 | 11.10 | qfq | 10,656,034 | 119,235,048 | -1.75% |
| 2024-07-18 | 11.65 | 11.65 | 11.07 | 11.43 | 11.30 | qfq | 6,052,400 | 68,285,282 | -2.47% |
| 2024-07-17 | 12.17 | 12.25 | 11.65 | 11.72 | 11.59 | qfq | 4,804,946 | 56,642,194 | -2.33% |
| 2024-07-16 | 12.10 | 12.19 | 11.90 | 12.00 | 11.86 | qfq | 4,404,648 | 52,924,251 | -1.07% |
| 2024-07-15 | 12.54 | 12.54 | 12.05 | 12.13 | 11.99 | qfq | 4,525,400 | 55,221,035 | -3.42% |
| 2024-07-12 | 12.37 | 12.69 | 12.33 | 12.56 | 12.42 | qfq | 5,467,407 | 68,415,625 | 0.72% |
| 2024-07-11 | 12.16 | 12.54 | 12.16 | 12.47 | 12.33 | qfq | 5,822,047 | 71,973,527 | 4.00% |
| 2024-07-10 | 11.81 | 12.19 | 11.70 | 11.99 | 11.85 | qfq | 6,292,865 | 75,636,775 | 1.35% |
| 2024-07-09 | 11.52 | 11.85 | 11.19 | 11.83 | 11.69 | qfq | 6,667,060 | 76,968,001 | 2.78% |
| 2024-07-08 | 11.65 | 11.83 | 11.40 | 11.51 | 11.38 | qfq | 5,295,844 | 61,193,923 | -2.54% |
| 2024-07-05 | 11.81 | 11.94 | 11.49 | 11.81 | 11.67 | qfq | 6,624,046 | 77,450,060 | 0.00% |
| 2024-07-04 | 12.20 | 12.55 | 11.70 | 11.81 | 11.67 | qfq | 8,184,346 | 98,910,865 | -1.17% |
| 2024-07-03 | 12.27 | 12.58 | 11.88 | 11.95 | 11.81 | qfq | 7,457,621 | 90,582,113 | -0.99% |
| 2024-07-02 | 12.31 | 12.40 | 11.98 | 12.07 | 11.93 | qfq | 6,825,254 | 82,727,053 | -0.82% |
| 2024-07-01 | 12.38 | 12.42 | 11.95 | 12.17 | 12.03 | qfq | 9,106,127 | 110,105,455 | -1.70% |
| 2024-06-28 | 12.27 | 12.69 | 12.18 | 12.38 | 12.24 | qfq | 8,927,668 | 111,582,762 | 1.39% |
| 2024-06-27 | 13.09 | 13.25 | 12.13 | 12.21 | 12.07 | qfq | 14,023,010 | 175,544,851 | -6.79% |
| 2024-06-26 | 12.53 | 13.16 | 12.35 | 13.10 | 12.95 | qfq | 3,836,000 | 49,177,414 | 4.47% |
| 2024-06-25 | 12.29 | 12.91 | 12.28 | 12.54 | 12.40 | qfq | 4,521,163 | 57,091,438 | 2.03% |
| 2024-06-24 | 13.04 | 13.04 | 12.25 | 12.29 | 12.15 | qfq | 4,820,290 | 60,295,388 | -6.18% |
| 2024-06-21 | 13.21 | 13.31 | 12.67 | 13.10 | 12.95 | qfq | 3,142,918 | 41,201,869 | 0.08% |
| 2024-06-20 | 13.66 | 13.67 | 13.03 | 13.09 | 12.94 | qfq | 3,276,863 | 43,346,494 | -4.17% |
| 2024-06-19 | 13.77 | 13.88 | 13.62 | 13.66 | 13.50 | qfq | 2,600,800 | 35,687,963 | -0.73% |
| 2024-06-18 | 13.31 | 13.92 | 13.25 | 13.76 | 13.60 | qfq | 4,205,900 | 57,326,391 | 3.61% |
| 2024-06-17 | 13.26 | 13.60 | 13.21 | 13.28 | 13.13 | qfq | 3,754,400 | 50,214,028 | -0.97% |
| 2024-06-14 | 13.60 | 13.60 | 13.28 | 13.41 | 13.26 | qfq | 3,233,763 | 43,344,935 | -1.47% |
| 2024-06-13 | 13.79 | 13.85 | 13.49 | 13.61 | 13.45 | qfq | 4,481,700 | 61,359,390 | -0.44% |
| 2024-06-12 | 13.26 | 13.75 | 13.16 | 13.67 | 13.51 | qfq | 4,673,863 | 63,317,842 | 3.09% |
| 2024-06-11 | 12.97 | 13.31 | 12.51 | 13.26 | 13.11 | qfq | 5,020,200 | 65,051,517 | 1.22% |
| 2024-06-07 | 12.58 | 13.14 | 12.58 | 13.10 | 12.95 | qfq | 5,234,100 | 67,652,983 | 5.31% |
| 2024-06-06 | 13.28 | 13.47 | 12.25 | 12.44 | 12.28 | qfq | 4,918,957 | 62,019,206 | -5.97% |
| 2024-06-05 | 13.36 | 13.51 | 13.03 | 13.23 | 13.06 | qfq | 4,192,000 | 55,813,933 | -1.12% |
| 2024-06-04 | 13.80 | 13.99 | 13.10 | 13.38 | 13.21 | qfq | 5,340,917 | 71,343,155 | -3.46% |
| 2024-06-03 | 14.24 | 14.46 | 13.70 | 13.86 | 13.68 | qfq | 4,269,900 | 59,899,020 | -3.14% |
| 2024-05-31 | 14.20 | 14.45 | 14.10 | 14.31 | 14.12 | qfq | 4,014,800 | 57,569,446 | 1.49% |
| 2024-05-30 | 14.08 | 14.32 | 13.94 | 14.10 | 13.92 | qfq | 3,280,500 | 46,487,223 | 0.21% |
| 2024-05-29 | 13.74 | 14.17 | 13.72 | 14.07 | 13.89 | qfq | 3,249,600 | 45,479,095 | 1.52% |
| 2024-05-28 | 14.00 | 14.17 | 13.75 | 13.86 | 13.68 | qfq | 2,505,400 | 34,935,731 | -1.14% |
| 2024-05-27 | 13.91 | 14.08 | 13.62 | 14.02 | 13.84 | qfq | 3,465,700 | 47,938,323 | 0.94% |
| 2024-05-24 | 14.18 | 14.35 | 13.82 | 13.89 | 13.71 | qfq | 4,403,000 | 61,663,138 | -1.56% |
| 2024-05-23 | 14.39 | 14.42 | 14.06 | 14.11 | 13.93 | qfq | 3,558,900 | 50,531,858 | -2.69% |
| 2024-05-22 | 14.35 | 14.62 | 14.30 | 14.50 | 14.31 | qfq | 2,778,000 | 40,146,327 | 1.05% |
| 2024-05-21 | 14.60 | 14.70 | 14.23 | 14.35 | 14.16 | qfq | 3,281,400 | 47,083,351 | -1.78% |
| 2024-05-20 | 14.40 | 14.72 | 14.32 | 14.61 | 14.42 | qfq | 4,936,700 | 71,879,454 | 2.03% |
| 2024-05-17 | 14.54 | 14.60 | 14.11 | 14.32 | 14.13 | qfq | 4,113,300 | 58,754,587 | 0.49% |
| 2024-05-16 | 14.34 | 14.68 | 14.22 | 14.25 | 14.06 | qfq | 4,965,800 | 71,865,713 | -0.56% |
| 2024-05-15 | 14.31 | 14.77 | 14.12 | 14.33 | 14.14 | qfq | 3,925,000 | 56,819,964 | 0.21% |
| 2024-05-14 | 14.50 | 14.68 | 14.24 | 14.30 | 14.11 | qfq | 3,612,400 | 52,062,505 | -0.83% |
| 2024-05-13 | 14.30 | 14.75 | 13.95 | 14.42 | 14.23 | qfq | 5,557,687 | 80,151,842 | 0.14% |
| 2024-05-10 | 14.91 | 14.91 | 14.35 | 14.40 | 14.21 | qfq | 6,754,787 | 98,280,268 | -3.23% |
| 2024-05-09 | 14.96 | 15.28 | 14.82 | 14.88 | 14.69 | qfq | 6,539,511 | 98,010,069 | -1.13% |
| 2024-05-08 | 14.70 | 15.69 | 14.66 | 15.05 | 14.85 | qfq | 10,549,100 | 160,548,076 | 1.21% |
| 2024-05-07 | 15.39 | 15.42 | 14.66 | 14.87 | 14.68 | qfq | 8,623,887 | 127,935,139 | -2.49% |
| 2024-05-06 | 14.33 | 15.40 | 14.33 | 15.25 | 15.05 | qfq | 13,429,687 | 201,017,537 | 6.79% |
| 2024-04-30 | 14.67 | 14.95 | 14.10 | 14.28 | 14.09 | qfq | 14,517,100 | 210,627,700 | 2.37% |
| 2024-04-29 | 13.88 | 14.20 | 13.38 | 13.95 | 13.77 | qfq | 13,751,248 | 189,928,314 | 5.84% |
| 2024-04-26 | 12.70 | 13.45 | 12.43 | 13.18 | 13.01 | qfq | 11,917,147 | 155,261,469 | 4.03% |
| 2024-04-25 | 11.82 | 13.28 | 11.80 | 12.67 | 12.50 | qfq | 12,191,023 | 152,880,474 | 5.58% |
| 2024-04-24 | 11.81 | 12.10 | 11.67 | 12.00 | 11.84 | qfq | 5,262,838 | 62,386,531 | 5.08% |
| 2024-04-23 | 11.28 | 11.54 | 11.26 | 11.42 | 11.27 | qfq | 3,754,800 | 42,889,485 | 2.42% |
| 2024-04-22 | 11.38 | 11.39 | 10.76 | 11.15 | 11.00 | qfq | 3,488,900 | 38,880,847 | -1.93% |
| 2024-04-19 | 11.33 | 11.49 | 11.04 | 11.37 | 11.22 | qfq | 4,506,600 | 50,803,645 | 0.35% |
| 2024-04-18 | 11.81 | 11.85 | 11.23 | 11.33 | 11.18 | qfq | 5,739,800 | 65,947,190 | -4.15% |
| 2024-04-17 | 10.35 | 11.87 | 10.35 | 11.82 | 11.67 | qfq | 8,614,200 | 97,039,664 | 17.15% |
| 2024-04-16 | 11.26 | 11.27 | 9.99 | 10.09 | 9.96 | qfq | 7,454,077 | 77,342,517 | -10.39% |
| 2024-04-15 | 12.35 | 12.54 | 11.00 | 11.26 | 11.11 | qfq | 7,874,900 | 91,192,839 | -9.19% |
| 2024-04-12 | 12.57 | 12.83 | 12.36 | 12.40 | 12.24 | qfq | 3,172,947 | 39,943,474 | -1.35% |
| 2024-04-11 | 12.55 | 12.86 | 12.30 | 12.57 | 12.41 | qfq | 3,237,500 | 40,969,145 | -0.87% |
| 2024-04-10 | 13.07 | 13.09 | 12.48 | 12.68 | 12.51 | qfq | 3,993,608 | 50,684,875 | -2.98% |
| 2024-04-09 | 12.85 | 13.36 | 12.85 | 13.07 | 12.90 | qfq | 3,424,400 | 44,569,938 | 1.79% |
| 2024-04-08 | 13.41 | 13.55 | 12.81 | 12.84 | 12.67 | qfq | 5,341,900 | 70,049,966 | -4.89% |
| 2024-04-03 | 14.02 | 14.05 | 13.38 | 13.50 | 13.32 | qfq | 4,983,500 | 67,648,102 | -4.46% |
| 2024-04-02 | 14.20 | 14.23 | 13.98 | 14.13 | 13.95 | qfq | 4,128,600 | 58,198,204 | -0.70% |
| 2024-04-01 | 13.77 | 14.25 | 13.77 | 14.23 | 14.04 | qfq | 4,832,200 | 67,961,306 | 3.79% |
| 2024-03-29 | 13.59 | 14.00 | 13.40 | 13.71 | 13.53 | qfq | 4,080,900 | 55,696,896 | 1.33% |
| 2024-03-28 | 13.06 | 13.68 | 13.05 | 13.53 | 13.35 | qfq | 5,194,600 | 69,732,741 | 3.60% |
| 2024-03-27 | 13.99 | 13.99 | 13.04 | 13.06 | 12.89 | qfq | 6,148,700 | 82,662,795 | -6.85% |
| 2024-03-26 | 13.66 | 14.10 | 13.65 | 14.02 | 13.84 | qfq | 7,218,247 | 100,592,489 | 2.64% |
| 2024-03-25 | 14.03 | 14.37 | 13.61 | 13.66 | 13.48 | qfq | 6,189,947 | 86,648,194 | -4.41% |
| 2024-03-22 | 14.70 | 14.70 | 14.20 | 14.29 | 14.10 | qfq | 5,864,547 | 84,307,395 | -2.59% |
| 2024-03-21 | 14.77 | 14.84 | 14.40 | 14.67 | 14.48 | qfq | 6,338,100 | 92,601,557 | -0.74% |
| 2024-03-20 | 14.48 | 14.80 | 14.45 | 14.78 | 14.59 | qfq | 7,141,474 | 104,853,902 | 1.72% |
| 2024-03-19 | 14.58 | 14.86 | 14.36 | 14.53 | 14.34 | qfq | 8,418,200 | 123,017,055 | -0.21% |
| 2024-03-18 | 14.30 | 14.68 | 14.28 | 14.56 | 14.37 | qfq | 9,889,574 | 143,170,028 | 1.32% |
| 2024-03-15 | 14.50 | 14.59 | 14.08 | 14.37 | 14.18 | qfq | 9,216,573 | 131,391,523 | -1.10% |
| 2024-03-14 | 15.14 | 15.69 | 14.12 | 14.53 | 14.34 | qfq | 12,789,755 | 190,501,708 | -2.68% |
| 2024-03-13 | 14.32 | 15.18 | 14.22 | 14.93 | 14.74 | qfq | 11,403,100 | 168,195,766 | 4.19% |
| 2024-03-12 | 14.00 | 14.41 | 13.97 | 14.33 | 14.14 | qfq | 7,204,700 | 102,313,093 | 2.43% |
| 2024-03-11 | 13.56 | 13.99 | 13.40 | 13.99 | 13.81 | qfq | 5,626,855 | 77,616,945 | 3.17% |
| 2024-03-08 | 13.76 | 13.80 | 13.26 | 13.56 | 13.38 | qfq | 5,348,755 | 72,187,558 | -1.02% |
| 2024-03-07 | 13.56 | 14.28 | 13.34 | 13.70 | 13.52 | qfq | 7,458,057 | 102,406,658 | 1.18% |
| 2024-03-06 | 13.33 | 13.73 | 13.16 | 13.54 | 13.36 | qfq | 4,914,504 | 66,308,133 | 1.20% |
| 2024-03-05 | 13.57 | 13.97 | 13.16 | 13.38 | 13.21 | qfq | 5,052,700 | 68,023,419 | -2.26% |
| 2024-03-04 | 13.84 | 14.08 | 13.20 | 13.69 | 13.51 | qfq | 6,218,556 | 84,434,297 | -1.30% |
| 2024-03-01 | 13.53 | 13.98 | 13.47 | 13.87 | 13.69 | qfq | 6,419,154 | 88,477,595 | 1.84% |
| 2024-02-29 | 12.62 | 13.67 | 12.38 | 13.62 | 13.44 | qfq | 8,563,001 | 112,775,876 | 7.92% |
| 2024-02-28 | 14.38 | 14.60 | 12.56 | 12.62 | 12.46 | qfq | 12,767,838 | 174,987,180 | -12.36% |
| 2024-02-27 | 13.74 | 14.43 | 13.68 | 14.40 | 14.21 | qfq | 8,044,341 | 114,352,612 | 3.97% |
| 2024-02-26 | 13.75 | 14.23 | 13.60 | 13.85 | 13.67 | qfq | 7,299,819 | 101,744,211 | 0.44% |
| 2024-02-23 | 13.28 | 13.87 | 13.27 | 13.79 | 13.61 | qfq | 6,552,600 | 88,981,829 | 3.92% |
| 2024-02-22 | 12.45 | 13.42 | 12.32 | 13.27 | 13.10 | qfq | 7,589,587 | 98,415,446 | 5.65% |
| 2024-02-21 | 12.16 | 13.28 | 12.06 | 12.56 | 12.40 | qfq | 8,573,650 | 110,087,748 | 2.11% |
| 2024-02-20 | 12.30 | 12.41 | 11.91 | 12.30 | 12.14 | qfq | 5,126,622 | 62,446,683 | 0.08% |
| 2024-02-19 | 11.77 | 12.66 | 11.76 | 12.29 | 12.13 | qfq | 9,379,993 | 114,432,437 | 4.42% |
| 2024-02-08 | 10.06 | 11.88 | 9.70 | 11.77 | 11.62 | qfq | 11,594,622 | 126,688,068 | 17.94% |
| 2024-02-07 | 10.59 | 10.88 | 9.80 | 9.98 | 9.85 | qfq | 10,509,548 | 108,004,712 | -5.67% |
| 2024-02-06 | 10.08 | 11.09 | 9.02 | 10.58 | 10.44 | qfq | 11,037,704 | 110,416,068 | 3.02% |
| 2024-02-05 | 11.74 | 11.75 | 9.94 | 10.27 | 10.14 | qfq | 8,345,800 | 88,138,885 | -13.77% |
| 2024-02-02 | 12.68 | 12.99 | 11.50 | 11.91 | 11.75 | qfq | 5,206,900 | 63,601,790 | -5.33% |
| 2024-02-01 | 12.82 | 12.94 | 12.28 | 12.58 | 12.42 | qfq | 4,770,200 | 60,167,534 | -2.40% |
| 2024-01-31 | 13.85 | 13.95 | 12.80 | 12.89 | 12.72 | qfq | 4,660,600 | 61,892,825 | -6.86% |
| 2024-01-30 | 14.35 | 14.60 | 13.80 | 13.84 | 13.66 | qfq | 3,501,300 | 49,493,519 | -3.35% |
| 2024-01-29 | 15.10 | 15.30 | 14.28 | 14.32 | 14.13 | qfq | 3,735,524 | 54,537,082 | -5.10% |
| 2024-01-26 | 15.26 | 15.47 | 15.02 | 15.09 | 14.89 | qfq | 4,177,400 | 63,714,056 | -1.69% |
| 2024-01-25 | 14.78 | 15.40 | 14.61 | 15.35 | 15.15 | qfq | 5,519,957 | 83,021,511 | 3.30% |
| 2024-01-24 | 14.90 | 15.23 | 14.30 | 14.86 | 14.67 | qfq | 5,518,881 | 81,606,764 | 0.00% |
| 2024-01-23 | 14.72 | 15.45 | 14.39 | 14.86 | 14.67 | qfq | 7,169,857 | 105,384,385 | 0.47% |
| 2024-01-22 | 15.88 | 15.90 | 14.64 | 14.79 | 14.60 | qfq | 5,178,200 | 78,938,655 | -6.51% |
| 2024-01-19 | 16.31 | 16.40 | 15.70 | 15.82 | 15.61 | qfq | 3,053,157 | 48,626,670 | -2.16% |
| 2024-01-18 | 15.93 | 16.22 | 15.56 | 16.17 | 15.96 | qfq | 5,443,700 | 86,423,808 | 0.37% |
| 2024-01-17 | 16.94 | 16.96 | 16.08 | 16.11 | 15.90 | qfq | 4,833,800 | 79,180,239 | -4.73% |
| 2024-01-16 | 17.23 | 17.33 | 16.74 | 16.91 | 16.69 | qfq | 4,629,400 | 78,340,125 | -1.86% |
| 2024-01-15 | 17.67 | 17.75 | 17.06 | 17.23 | 17.01 | qfq | 4,499,837 | 77,891,809 | -2.66% |
| 2024-01-12 | 17.98 | 18.45 | 17.61 | 17.70 | 17.47 | qfq | 7,676,900 | 137,943,264 | -2.16% |
| 2024-01-11 | 18.00 | 18.19 | 17.70 | 18.09 | 17.85 | qfq | 7,552,437 | 135,869,214 | -0.06% |
| 2024-01-10 | 17.26 | 18.45 | 17.00 | 18.10 | 17.86 | qfq | 12,033,527 | 215,009,463 | 4.75% |
| 2024-01-09 | 17.89 | 18.21 | 17.02 | 17.28 | 17.05 | qfq | 8,913,800 | 156,079,413 | -2.92% |
| 2024-01-08 | 18.70 | 18.80 | 17.76 | 17.80 | 17.57 | qfq | 8,343,479 | 151,371,227 | -4.81% |
| 2024-01-05 | 17.99 | 19.17 | 17.90 | 18.70 | 18.46 | qfq | 18,044,579 | 337,207,485 | 4.76% |
| 2024-01-04 | 17.81 | 17.97 | 17.55 | 17.85 | 17.62 | qfq | 4,384,900 | 77,866,330 | -0.11% |
| 2024-01-03 | 18.35 | 18.48 | 17.67 | 17.87 | 17.64 | qfq | 6,724,600 | 120,531,101 | -3.09% |
| 2024-01-02 | 18.42 | 18.68 | 18.20 | 18.44 | 18.20 | qfq | 9,394,500 | 173,720,918 | -0.81% |
| 2023-12-29 | 17.40 | 18.67 | 17.33 | 18.59 | 18.35 | qfq | 17,597,800 | 322,166,107 | 6.47% |
| 2023-12-28 | 16.80 | 17.60 | 16.56 | 17.46 | 17.23 | qfq | 8,452,050 | 145,507,571 | 3.87% |
| 2023-12-27 | 16.88 | 16.93 | 16.58 | 16.81 | 16.59 | qfq | 5,297,800 | 88,678,263 | 0.48% |
| 2023-12-26 | 17.42 | 17.42 | 16.60 | 16.73 | 16.51 | qfq | 8,893,879 | 150,343,990 | -3.68% |
| 2023-12-25 | 17.08 | 17.63 | 16.51 | 17.37 | 17.14 | qfq | 11,226,000 | 193,205,567 | -0.12% |
| 2023-12-22 | 17.07 | 17.58 | 16.90 | 17.39 | 17.16 | qfq | 10,783,216 | 185,337,613 | 1.87% |
| 2023-12-21 | 16.99 | 17.19 | 16.67 | 17.07 | 16.85 | qfq | 6,117,479 | 103,704,550 | 0.53% |
| 2023-12-20 | 17.37 | 17.52 | 16.92 | 16.98 | 16.76 | qfq | 5,753,800 | 99,132,822 | -2.36% |
| 2023-12-19 | 17.54 | 17.56 | 17.19 | 17.39 | 17.16 | qfq | 5,742,200 | 99,355,951 | -0.23% |
| 2023-12-18 | 17.55 | 17.83 | 17.33 | 17.43 | 17.20 | qfq | 5,088,300 | 89,314,109 | -1.13% |
| 2023-12-15 | 17.68 | 17.85 | 17.52 | 17.63 | 17.40 | qfq | 5,922,100 | 104,576,237 | 0.11% |
| 2023-12-14 | 18.09 | 18.15 | 17.54 | 17.61 | 17.38 | qfq | 7,444,800 | 132,202,065 | -1.78% |
| 2023-12-13 | 18.15 | 18.35 | 17.83 | 17.93 | 17.70 | qfq | 10,046,421 | 181,561,233 | -0.94% |
| 2023-12-12 | 17.88 | 18.19 | 17.68 | 18.10 | 17.86 | qfq | 14,326,822 | 258,319,060 | 2.38% |
| 2023-12-11 | 17.50 | 17.77 | 17.47 | 17.68 | 17.45 | qfq | 7,772,000 | 137,024,312 | 0.45% |
| 2023-12-08 | 18.09 | 18.13 | 17.58 | 17.60 | 17.37 | qfq | 10,116,900 | 179,711,585 | -2.22% |
| 2023-12-07 | 18.10 | 18.30 | 17.99 | 18.00 | 17.76 | qfq | 9,395,700 | 170,002,037 | -1.26% |
| 2023-12-06 | 18.11 | 18.59 | 18.11 | 18.23 | 17.99 | qfq | 10,912,700 | 199,664,887 | 0.11% |
| 2023-12-05 | 18.69 | 18.74 | 18.14 | 18.21 | 17.97 | qfq | 15,149,437 | 277,702,674 | -2.93% |
| 2023-12-04 | 18.82 | 18.95 | 18.55 | 18.76 | 18.52 | qfq | 17,956,781 | 336,658,053 | -0.21% |
| 2023-12-01 | 20.45 | 20.45 | 18.60 | 18.80 | 18.55 | qfq | 31,928,222 | 606,603,680 | -12.15% |
| 2023-11-30 | 22.20 | 22.20 | 20.45 | 21.40 | 21.12 | qfq | 22,249,238 | 469,596,304 | -3.25% |
| 2023-11-29 | 22.02 | 23.18 | 21.72 | 22.12 | 21.83 | qfq | 22,172,800 | 497,552,506 | 0.59% |
| 2023-11-28 | 21.26 | 23.01 | 21.26 | 21.99 | 21.70 | qfq | 21,466,142 | 474,976,172 | 2.18% |
| 2023-11-27 | 21.96 | 22.32 | 20.99 | 21.52 | 21.24 | qfq | 21,324,753 | 458,377,303 | -3.89% |
| 2023-11-24 | 22.81 | 23.64 | 21.90 | 22.39 | 22.10 | qfq | 27,627,229 | 627,121,307 | -4.68% |
| 2023-11-23 | 22.30 | 24.35 | 22.20 | 23.49 | 23.18 | qfq | 34,958,494 | 819,080,230 | 3.89% |
| 2023-11-22 | 22.62 | 23.43 | 21.39 | 22.61 | 22.31 | qfq | 32,729,044 | 728,583,012 | -2.59% |
| 2023-11-21 | 24.41 | 24.75 | 22.83 | 23.21 | 22.91 | qfq | 32,967,331 | 779,632,243 | -5.99% |
| 2023-11-20 | 25.00 | 25.50 | 23.95 | 24.69 | 24.37 | qfq | 36,749,523 | 907,055,749 | -1.63% |
| 2023-11-17 | 23.12 | 26.19 | 22.73 | 25.10 | 24.77 | qfq | 50,957,107 | 1,243,857,450 | 5.02% |
| 2023-11-16 | 23.41 | 25.14 | 21.66 | 23.90 | 23.59 | qfq | 67,928,078 | 1,575,223,433 | 14.08% |
| 2023-11-15 | 17.71 | 20.95 | 17.32 | 20.95 | 20.68 | qfq | 22,412,702 | 451,348,857 | 19.99% |
| 2023-11-14 | 17.40 | 17.70 | 17.21 | 17.46 | 17.23 | qfq | 6,615,500 | 115,366,567 | 0.23% |
| 2023-11-13 | 17.30 | 17.64 | 17.16 | 17.42 | 17.19 | qfq | 6,561,900 | 113,994,617 | 1.10% |
| 2023-11-10 | 16.78 | 17.36 | 16.78 | 17.23 | 17.01 | qfq | 8,023,853 | 137,666,290 | 2.68% |
| 2023-11-09 | 16.82 | 17.09 | 16.51 | 16.78 | 16.56 | qfq | 6,121,120 | 102,944,071 | 0.18% |
| 2023-11-08 | 16.89 | 17.14 | 16.50 | 16.75 | 16.53 | qfq | 8,628,000 | 145,291,750 | -0.42% |
| 2023-11-07 | 16.03 | 17.15 | 15.96 | 16.82 | 16.60 | qfq | 10,533,900 | 175,723,351 | 4.47% |
| 2023-11-06 | 15.70 | 16.17 | 15.60 | 16.10 | 15.89 | qfq | 5,463,800 | 87,011,708 | 2.74% |
| 2023-11-03 | 15.41 | 15.74 | 15.31 | 15.67 | 15.47 | qfq | 4,582,900 | 71,515,123 | 2.69% |
| 2023-11-02 | 15.50 | 15.76 | 15.25 | 15.26 | 15.06 | qfq | 6,155,137 | 95,318,518 | -0.97% |
| 2023-11-01 | 14.55 | 15.77 | 14.46 | 15.41 | 15.21 | qfq | 10,820,900 | 165,693,821 | 5.48% |
| 2023-10-31 | 15.19 | 15.33 | 14.49 | 14.61 | 14.42 | qfq | 7,954,543 | 118,061,387 | -3.75% |
| 2023-10-30 | 15.28 | 15.33 | 14.07 | 15.18 | 14.98 | qfq | 12,496,500 | 182,199,652 | -1.56% |
| 2023-10-27 | 15.08 | 15.79 | 15.08 | 15.42 | 15.22 | qfq | 4,905,993 | 76,007,707 | 1.31% |
| 2023-10-26 | 14.90 | 15.26 | 14.58 | 15.22 | 15.02 | qfq | 3,677,600 | 54,901,503 | 1.47% |
| 2023-10-25 | 14.75 | 15.10 | 14.66 | 15.00 | 14.80 | qfq | 3,407,700 | 51,010,929 | 1.76% |
| 2023-10-24 | 14.32 | 14.97 | 14.26 | 14.74 | 14.55 | qfq | 4,495,500 | 65,846,847 | 4.32% |
| 2023-10-23 | 14.52 | 14.90 | 14.03 | 14.13 | 13.95 | qfq | 4,218,000 | 60,799,039 | -3.68% |
| 2023-10-20 | 14.77 | 15.35 | 14.58 | 14.67 | 14.48 | qfq | 4,222,937 | 63,109,427 | -0.47% |
| 2023-10-19 | 14.97 | 15.12 | 14.37 | 14.74 | 14.55 | qfq | 5,321,604 | 78,745,003 | -2.71% |
| 2023-10-18 | 15.54 | 15.54 | 14.99 | 15.15 | 14.95 | qfq | 4,361,483 | 66,265,306 | -3.01% |
| 2023-10-17 | 16.15 | 16.15 | 15.32 | 15.62 | 15.42 | qfq | 5,949,037 | 92,555,562 | -2.98% |
| 2023-10-16 | 16.50 | 16.77 | 16.00 | 16.10 | 15.89 | qfq | 6,274,000 | 101,636,464 | -2.42% |
| 2023-10-13 | 16.41 | 16.85 | 16.36 | 16.50 | 16.28 | qfq | 12,801,181 | 211,777,501 | -1.49% |
| 2023-10-12 | 15.65 | 16.92 | 15.25 | 16.75 | 16.53 | qfq | 18,000,237 | 290,425,201 | 7.79% |
| 2023-10-11 | 15.10 | 16.05 | 14.83 | 15.54 | 15.34 | qfq | 9,851,881 | 152,618,892 | 1.11% |
| 2023-10-10 | 15.60 | 15.64 | 15.18 | 15.37 | 15.17 | qfq | 2,919,000 | 44,827,160 | -0.77% |
| 2023-10-09 | 15.21 | 15.73 | 15.21 | 15.49 | 15.29 | qfq | 4,780,400 | 74,141,548 | 2.18% |
| 2023-09-28 | 14.72 | 15.39 | 14.70 | 15.16 | 14.96 | qfq | 4,433,487 | 67,076,185 | 2.92% |
| 2023-09-27 | 15.15 | 15.15 | 14.72 | 14.73 | 14.54 | qfq | 3,162,751 | 46,997,626 | -1.80% |
| 2023-09-26 | 15.10 | 15.26 | 14.80 | 15.00 | 14.80 | qfq | 3,309,099 | 49,491,759 | -1.19% |
| 2023-09-25 | 15.22 | 15.60 | 15.05 | 15.18 | 14.98 | qfq | 3,697,600 | 56,395,998 | -0.52% |
| 2023-09-22 | 14.82 | 15.28 | 14.76 | 15.26 | 15.06 | qfq | 2,947,000 | 44,367,390 | 2.55% |
| 2023-09-21 | 15.10 | 15.21 | 14.71 | 14.88 | 14.69 | qfq | 2,827,500 | 42,186,699 | -1.13% |
| 2023-09-20 | 15.37 | 15.50 | 15.03 | 15.05 | 14.85 | qfq | 3,472,100 | 52,736,453 | -2.78% |
| 2023-09-19 | 15.74 | 15.79 | 15.31 | 15.48 | 15.28 | qfq | 3,821,100 | 59,116,813 | -1.84% |
| 2023-09-18 | 15.24 | 16.15 | 15.03 | 15.77 | 15.56 | qfq | 5,607,100 | 88,024,544 | 4.30% |
| 2023-09-15 | 15.27 | 15.43 | 14.88 | 15.12 | 14.92 | qfq | 3,599,900 | 54,289,438 | -0.59% |
| 2023-09-14 | 15.23 | 15.60 | 15.10 | 15.21 | 15.01 | qfq | 3,576,600 | 54,605,286 | -1.43% |
| 2023-09-13 | 15.88 | 15.90 | 15.18 | 15.43 | 15.23 | qfq | 4,023,700 | 62,183,276 | -3.32% |
| 2023-09-12 | 15.52 | 16.13 | 15.46 | 15.96 | 15.75 | qfq | 6,953,324 | 110,228,309 | 2.57% |
| 2023-09-11 | 15.10 | 15.63 | 14.87 | 15.56 | 15.36 | qfq | 4,553,100 | 70,139,846 | 3.66% |
| 2023-09-08 | 15.00 | 15.30 | 14.92 | 15.01 | 14.81 | qfq | 2,507,400 | 37,964,545 | 0.00% |
| 2023-09-07 | 15.44 | 15.50 | 14.99 | 15.01 | 14.81 | qfq | 2,695,800 | 40,911,591 | -2.91% |
| 2023-09-06 | 15.23 | 15.57 | 15.15 | 15.46 | 15.26 | qfq | 2,395,700 | 36,978,817 | 0.39% |
| 2023-09-05 | 15.45 | 15.66 | 15.29 | 15.40 | 15.20 | qfq | 2,840,400 | 43,867,132 | -0.71% |
| 2023-09-04 | 15.48 | 15.75 | 15.28 | 15.51 | 15.31 | qfq | 3,857,400 | 59,692,928 | 0.06% |
| 2023-09-01 | 15.29 | 15.77 | 15.07 | 15.50 | 15.30 | qfq | 5,240,640 | 80,938,388 | 2.51% |
| 2023-08-31 | 15.21 | 15.38 | 15.00 | 15.12 | 14.92 | qfq | 3,293,800 | 49,903,795 | -0.59% |
| 2023-08-30 | 14.94 | 15.32 | 14.80 | 15.21 | 15.01 | qfq | 5,954,953 | 90,409,043 | 1.94% |
| 2023-08-29 | 13.62 | 14.99 | 13.51 | 14.92 | 14.73 | qfq | 6,791,100 | 98,900,149 | 9.79% |
| 2023-08-28 | 14.40 | 14.43 | 13.59 | 13.59 | 13.41 | qfq | 4,338,515 | 60,954,589 | -1.02% |
| 2023-08-25 | 14.20 | 14.20 | 13.71 | 13.73 | 13.55 | qfq | 4,154,200 | 57,711,844 | -3.04% |
| 2023-08-24 | 14.49 | 14.60 | 14.11 | 14.16 | 13.98 | qfq | 5,738,781 | 82,230,322 | -4.58% |
| 2023-08-23 | 14.79 | 15.65 | 14.51 | 14.84 | 14.65 | qfq | 6,564,100 | 97,331,368 | 0.95% |
| 2023-08-22 | 14.65 | 14.88 | 14.25 | 14.70 | 14.51 | qfq | 3,153,500 | 45,882,202 | 0.62% |
| 2023-08-21 | 14.84 | 14.94 | 14.59 | 14.61 | 14.42 | qfq | 3,167,137 | 46,643,700 | -1.62% |
| 2023-08-18 | 14.98 | 15.24 | 14.83 | 14.85 | 14.66 | qfq | 4,106,900 | 61,603,081 | -1.20% |
| 2023-08-17 | 14.09 | 15.10 | 13.91 | 15.03 | 14.83 | qfq | 7,981,400 | 117,093,538 | 6.60% |
| 2023-08-16 | 14.42 | 14.45 | 14.06 | 14.10 | 13.92 | qfq | 2,463,775 | 35,047,728 | -0.70% |
| 2023-08-15 | 14.45 | 14.55 | 14.14 | 14.20 | 14.01 | qfq | 2,585,856 | 36,982,062 | -0.98% |
| 2023-08-14 | 14.35 | 14.41 | 14.15 | 14.34 | 14.15 | qfq | 3,226,088 | 46,053,646 | -0.90% |
| 2023-08-11 | 14.40 | 14.87 | 14.35 | 14.47 | 14.28 | qfq | 5,433,898 | 78,535,990 | 0.35% |
| 2023-08-10 | 14.37 | 14.52 | 14.25 | 14.42 | 14.23 | qfq | 2,883,037 | 41,391,528 | 0.28% |
| 2023-08-09 | 14.72 | 14.73 | 14.37 | 14.38 | 14.19 | qfq | 5,195,600 | 75,194,047 | -2.97% |
| 2023-08-08 | 14.71 | 15.00 | 14.62 | 14.82 | 14.63 | qfq | 4,572,100 | 67,662,448 | 0.75% |
| 2023-08-07 | 14.82 | 14.96 | 14.62 | 14.71 | 14.52 | qfq | 4,736,504 | 69,958,715 | -0.68% |
| 2023-08-04 | 15.20 | 15.28 | 14.75 | 14.81 | 14.62 | qfq | 6,910,600 | 103,164,589 | -2.05% |
| 2023-08-03 | 15.70 | 15.76 | 15.00 | 15.12 | 14.92 | qfq | 6,787,381 | 103,664,525 | -3.57% |
| 2023-08-02 | 15.97 | 15.99 | 15.51 | 15.68 | 15.48 | qfq | 4,311,800 | 67,778,684 | -1.63% |
| 2023-08-01 | 16.42 | 16.42 | 15.66 | 15.94 | 15.73 | qfq | 7,674,881 | 122,079,618 | -3.34% |
| 2023-07-31 | 17.17 | 17.60 | 16.40 | 16.49 | 16.27 | qfq | 8,030,521 | 135,578,131 | -4.74% |
| 2023-07-28 | 16.50 | 17.55 | 15.90 | 17.31 | 17.08 | qfq | 9,817,021 | 165,428,714 | 5.42% |
| 2023-07-27 | 17.01 | 17.14 | 16.38 | 16.42 | 16.21 | qfq | 7,109,800 | 118,824,725 | -0.30% |
| 2023-07-26 | 17.65 | 17.71 | 16.34 | 16.47 | 16.25 | qfq | 8,057,613 | 135,194,112 | -6.58% |
| 2023-07-25 | 16.80 | 18.00 | 16.73 | 17.63 | 17.40 | qfq | 11,623,237 | 202,111,284 | 6.78% |
| 2023-07-24 | 15.99 | 16.73 | 15.74 | 16.51 | 16.29 | qfq | 10,063,499 | 163,860,118 | 2.04% |
| 2023-07-21 | 17.01 | 17.16 | 16.00 | 16.18 | 15.97 | qfq | 11,222,134 | 184,650,295 | -6.85% |
| 2023-07-20 | 18.83 | 19.05 | 17.23 | 17.37 | 17.14 | qfq | 15,703,785 | 279,192,996 | -7.16% |
| 2023-07-19 | 19.90 | 19.98 | 18.61 | 18.71 | 18.47 | qfq | 12,486,200 | 238,757,129 | -4.93% |
| 2023-07-18 | 18.31 | 20.86 | 18.00 | 19.68 | 19.42 | qfq | 17,416,400 | 336,409,613 | 7.72% |