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
广哈通信300711.SZ
最近收盘价14.362026-07-17
最近交易日2026-07-17
成交量（股）3,876,200
成交额（元）56,995,025
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.97 | 15.17 | 14.22 | 14.36 | 14.36 | qfq | 3,876,200 | 56,995,025 | -4.52% |
| 2026-07-16 | 14.90 | 15.29 | 14.56 | 15.04 | 15.04 | qfq | 3,722,045 | 55,878,294 | 0.94% |
| 2026-07-15 | 14.80 | 15.16 | 14.61 | 14.90 | 14.90 | qfq | 3,855,740 | 57,625,808 | 0.81% |
| 2026-07-14 | 14.93 | 14.93 | 14.30 | 14.78 | 14.78 | qfq | 3,128,920 | 45,705,289 | -0.94% |
| 2026-07-13 | 15.85 | 15.99 | 14.90 | 14.92 | 14.92 | qfq | 3,963,000 | 60,449,741 | -6.57% |
| 2026-07-10 | 15.50 | 16.56 | 15.32 | 15.97 | 15.97 | qfq | 4,261,835 | 68,310,514 | 2.63% |
| 2026-07-09 | 15.24 | 15.59 | 14.93 | 15.56 | 15.56 | qfq | 2,741,388 | 41,889,694 | 1.57% |
| 2026-07-08 | 15.36 | 15.60 | 15.06 | 15.32 | 15.32 | qfq | 2,741,500 | 42,130,703 | 0.46% |
| 2026-07-07 | 15.81 | 15.94 | 15.19 | 15.25 | 15.25 | qfq | 2,701,900 | 41,851,521 | -3.85% |
| 2026-07-06 | 16.59 | 16.66 | 15.83 | 15.86 | 15.86 | qfq | 3,501,351 | 56,297,782 | -4.17% |
| 2026-07-03 | 16.23 | 16.72 | 16.05 | 16.55 | 16.55 | qfq | 4,461,600 | 73,540,242 | 3.44% |
| 2026-07-02 | 16.60 | 16.71 | 15.94 | 16.00 | 16.00 | qfq | 3,902,800 | 63,644,509 | -3.44% |
| 2026-07-01 | 16.48 | 16.69 | 16.14 | 16.57 | 16.57 | qfq | 3,350,322 | 55,001,398 | 1.04% |
| 2026-06-30 | 15.76 | 16.57 | 15.59 | 16.40 | 16.40 | qfq | 3,909,980 | 63,192,833 | 4.06% |
| 2026-06-29 | 16.10 | 16.10 | 15.48 | 15.76 | 15.76 | qfq | 3,199,760 | 50,268,853 | -1.50% |
| 2026-06-26 | 16.50 | 16.50 | 15.95 | 16.00 | 16.00 | qfq | 2,594,784 | 41,930,035 | -3.67% |
| 2026-06-25 | 16.99 | 17.10 | 16.46 | 16.61 | 16.61 | qfq | 3,161,628 | 52,716,520 | -2.35% |
| 2026-06-24 | 17.38 | 17.48 | 16.77 | 17.01 | 17.01 | qfq | 3,073,137 | 52,280,005 | -2.13% |
| 2026-06-23 | 17.67 | 17.85 | 17.29 | 17.38 | 17.38 | qfq | 2,822,120 | 49,657,604 | -1.70% |
| 2026-06-22 | 17.81 | 17.91 | 16.96 | 17.68 | 17.68 | qfq | 4,171,161 | 72,509,366 | -0.67% |
| 2026-06-18 | 17.50 | 17.99 | 17.23 | 17.80 | 17.80 | qfq | 3,508,188 | 62,297,296 | 1.08% |
| 2026-06-17 | 17.93 | 18.02 | 17.41 | 17.61 | 17.61 | qfq | 3,263,137 | 57,619,342 | -2.49% |
| 2026-06-16 | 18.00 | 18.17 | 17.60 | 18.06 | 18.06 | qfq | 3,297,940 | 59,257,418 | 0.33% |
| 2026-06-15 | 17.99 | 18.21 | 17.85 | 18.00 | 18.00 | qfq | 3,212,958 | 57,823,577 | 0.28% |
| 2026-06-12 | 18.00 | 18.21 | 17.77 | 17.95 | 17.95 | qfq | 2,842,820 | 51,203,844 | 1.70% |
| 2026-06-11 | 17.95 | 17.98 | 17.47 | 17.65 | 17.65 | qfq | 3,502,497 | 61,775,295 | -2.22% |
| 2026-06-10 | 18.12 | 18.55 | 17.72 | 18.05 | 18.05 | qfq | 2,968,554 | 53,641,415 | -1.85% |
| 2026-06-09 | 18.12 | 18.44 | 18.03 | 18.39 | 18.39 | qfq | 3,059,765 | 55,997,779 | 2.00% |
| 2026-06-08 | 18.32 | 18.79 | 17.88 | 18.03 | 18.03 | qfq | 4,628,991 | 84,881,834 | -5.01% |
| 2026-06-05 | 18.42 | 19.47 | 18.15 | 18.98 | 18.98 | qfq | 5,460,940 | 103,808,165 | 2.76% |
| 2026-06-04 | 18.79 | 18.79 | 18.20 | 18.47 | 18.47 | qfq | 3,616,800 | 66,815,819 | -1.81% |
| 2026-06-03 | 19.02 | 19.26 | 18.60 | 18.81 | 18.81 | qfq | 3,593,404 | 68,166,312 | -1.05% |
| 2026-06-02 | 19.46 | 19.60 | 18.90 | 19.01 | 19.01 | qfq | 4,384,080 | 83,857,475 | -2.31% |
| 2026-06-01 | 19.66 | 19.98 | 19.36 | 19.46 | 19.46 | qfq | 4,195,498 | 82,399,548 | -1.02% |
| 2026-05-29 | 20.50 | 20.55 | 19.55 | 19.66 | 19.66 | qfq | 6,518,869 | 129,686,262 | -3.72% |
| 2026-05-28 | 19.53 | 20.96 | 19.52 | 20.42 | 20.42 | qfq | 7,710,055 | 157,686,604 | 3.13% |
| 2026-05-27 | 20.28 | 20.45 | 19.55 | 19.80 | 19.60 | qfq | 3,239,569 | 64,469,499 | -1.98% |
| 2026-05-26 | 20.06 | 20.24 | 19.75 | 20.20 | 20.00 | qfq | 3,280,000 | 65,412,578 | -0.30% |
| 2026-05-25 | 20.08 | 20.40 | 19.90 | 20.26 | 20.06 | qfq | 3,147,940 | 63,540,044 | 0.80% |
| 2026-05-22 | 19.95 | 20.23 | 19.49 | 20.10 | 19.90 | qfq | 3,640,484 | 72,360,587 | 1.06% |
| 2026-05-21 | 20.41 | 20.79 | 19.63 | 19.89 | 19.69 | qfq | 4,906,665 | 99,266,590 | -2.55% |
| 2026-05-20 | 20.66 | 20.94 | 20.33 | 20.41 | 20.20 | qfq | 3,258,953 | 66,827,016 | -2.39% |
| 2026-05-19 | 20.52 | 20.92 | 20.40 | 20.91 | 20.70 | qfq | 3,419,273 | 70,640,803 | 1.16% |
| 2026-05-18 | 20.28 | 20.82 | 20.16 | 20.67 | 20.46 | qfq | 3,385,160 | 69,510,975 | 0.78% |
| 2026-05-15 | 20.90 | 21.09 | 20.28 | 20.51 | 20.30 | qfq | 5,072,121 | 104,483,241 | -1.87% |
| 2026-05-14 | 21.78 | 22.38 | 20.90 | 20.90 | 20.69 | qfq | 5,266,800 | 112,608,048 | -3.11% |
| 2026-05-13 | 21.11 | 21.57 | 20.98 | 21.57 | 21.35 | qfq | 4,187,314 | 89,321,137 | 1.17% |
| 2026-05-12 | 21.75 | 21.92 | 21.30 | 21.32 | 21.10 | qfq | 4,436,010 | 95,655,079 | -1.89% |
| 2026-05-11 | 22.06 | 22.08 | 21.55 | 21.73 | 21.51 | qfq | 5,433,640 | 118,357,299 | 0.28% |
| 2026-05-08 | 20.95 | 21.78 | 20.91 | 21.67 | 21.45 | qfq | 7,593,124 | 162,860,020 | 2.99% |
| 2026-05-07 | 20.88 | 21.07 | 20.55 | 21.04 | 20.83 | qfq | 6,923,616 | 144,020,887 | 0.86% |
| 2026-05-06 | 21.00 | 21.41 | 20.72 | 20.86 | 20.65 | qfq | 6,569,932 | 138,299,076 | -0.05% |
| 2026-04-30 | 21.15 | 21.15 | 20.70 | 20.87 | 20.66 | qfq | 7,617,369 | 159,073,958 | -0.95% |
| 2026-04-29 | 21.50 | 21.50 | 20.41 | 21.07 | 20.86 | qfq | 11,971,064 | 250,132,614 | -8.19% |
| 2026-04-28 | 23.96 | 24.00 | 22.73 | 22.95 | 22.72 | qfq | 5,250,529 | 121,296,317 | -4.02% |
| 2026-04-27 | 24.25 | 24.27 | 23.70 | 23.91 | 23.67 | qfq | 3,689,020 | 88,493,158 | -0.79% |
| 2026-04-24 | 24.68 | 24.83 | 24.10 | 24.10 | 23.86 | qfq | 4,560,420 | 110,818,667 | -1.91% |
| 2026-04-23 | 25.16 | 25.38 | 24.47 | 24.57 | 24.32 | qfq | 5,297,140 | 131,458,184 | -2.89% |
| 2026-04-22 | 24.96 | 25.40 | 24.63 | 25.30 | 25.04 | qfq | 6,045,116 | 152,064,820 | 2.35% |
| 2026-04-21 | 25.16 | 25.30 | 24.52 | 24.72 | 24.47 | qfq | 5,333,020 | 131,869,382 | -2.14% |
| 2026-04-20 | 25.18 | 25.55 | 25.10 | 25.26 | 25.00 | qfq | 5,310,634 | 134,441,891 | 0.28% |
| 2026-04-17 | 25.26 | 25.35 | 24.89 | 25.19 | 24.94 | qfq | 3,747,753 | 94,129,757 | -0.47% |
| 2026-04-16 | 24.98 | 25.35 | 24.76 | 25.31 | 25.05 | qfq | 4,931,240 | 124,083,120 | 1.28% |
| 2026-04-15 | 25.36 | 25.96 | 24.90 | 24.99 | 24.74 | qfq | 6,344,420 | 161,248,653 | -0.44% |
| 2026-04-14 | 24.86 | 25.14 | 24.70 | 25.10 | 24.85 | qfq | 3,701,300 | 92,385,085 | 1.99% |
| 2026-04-13 | 24.67 | 24.80 | 24.48 | 24.61 | 24.36 | qfq | 2,754,220 | 67,786,173 | -0.97% |
| 2026-04-10 | 24.98 | 25.36 | 24.82 | 24.85 | 24.60 | qfq | 3,629,664 | 90,959,574 | -0.44% |
| 2026-04-09 | 25.03 | 25.21 | 24.67 | 24.96 | 24.71 | qfq | 4,056,939 | 101,227,662 | -1.38% |
| 2026-04-08 | 24.41 | 25.36 | 24.41 | 25.31 | 25.05 | qfq | 4,643,706 | 116,118,351 | 5.99% |
| 2026-04-07 | 23.76 | 24.28 | 23.68 | 23.88 | 23.64 | qfq | 2,335,009 | 56,112,300 | 0.13% |
| 2026-04-03 | 24.20 | 24.30 | 23.73 | 23.85 | 23.61 | qfq | 3,509,535 | 84,262,899 | -0.79% |
| 2026-04-02 | 24.52 | 24.75 | 23.86 | 24.04 | 23.80 | qfq | 3,232,130 | 78,458,787 | -2.79% |
| 2026-04-01 | 25.02 | 25.15 | 24.46 | 24.73 | 24.48 | qfq | 3,135,000 | 77,435,546 | 0.86% |
| 2026-03-31 | 24.80 | 25.25 | 24.50 | 24.52 | 24.27 | qfq | 3,380,258 | 83,983,200 | -0.85% |
| 2026-03-30 | 24.45 | 24.81 | 24.16 | 24.73 | 24.48 | qfq | 4,061,820 | 99,806,470 | 0.24% |
| 2026-03-27 | 24.27 | 24.80 | 24.15 | 24.67 | 24.42 | qfq | 3,929,300 | 96,565,357 | 1.31% |
| 2026-03-26 | 25.03 | 25.18 | 24.12 | 24.35 | 24.10 | qfq | 4,148,939 | 101,872,122 | -3.10% |
| 2026-03-25 | 24.85 | 25.77 | 24.70 | 25.13 | 24.88 | qfq | 5,386,600 | 136,181,050 | 2.40% |
| 2026-03-24 | 24.34 | 24.60 | 23.77 | 24.54 | 24.29 | qfq | 3,838,500 | 92,862,632 | 3.11% |
| 2026-03-23 | 24.90 | 25.11 | 23.60 | 23.80 | 23.56 | qfq | 6,445,184 | 157,082,556 | -6.11% |
| 2026-03-20 | 26.20 | 26.60 | 25.34 | 25.35 | 25.09 | qfq | 4,763,288 | 123,551,829 | -2.80% |
| 2026-03-19 | 26.25 | 26.59 | 25.93 | 26.08 | 25.82 | qfq | 4,032,820 | 105,596,030 | -1.92% |
| 2026-03-18 | 25.48 | 26.61 | 25.39 | 26.59 | 26.32 | qfq | 6,494,279 | 169,513,757 | 5.60% |
| 2026-03-17 | 26.19 | 26.28 | 25.18 | 25.18 | 24.93 | qfq | 4,373,810 | 112,243,695 | -3.52% |
| 2026-03-16 | 25.89 | 26.14 | 25.56 | 26.10 | 25.84 | qfq | 4,209,141 | 108,879,535 | 0.89% |
| 2026-03-13 | 26.55 | 26.55 | 25.83 | 25.87 | 25.61 | qfq | 4,859,045 | 127,096,797 | -2.82% |
| 2026-03-12 | 27.36 | 27.58 | 26.52 | 26.62 | 26.35 | qfq | 6,103,600 | 164,001,644 | -3.31% |
| 2026-03-11 | 28.53 | 28.76 | 27.35 | 27.53 | 27.25 | qfq | 9,603,402 | 267,021,545 | -3.10% |
| 2026-03-10 | 27.53 | 28.44 | 27.53 | 28.41 | 28.12 | qfq | 8,143,408 | 229,442,058 | 3.61% |
| 2026-03-09 | 27.00 | 27.48 | 26.26 | 27.42 | 27.14 | qfq | 6,882,700 | 184,555,466 | -1.19% |
| 2026-03-06 | 27.15 | 28.50 | 26.93 | 27.75 | 27.47 | qfq | 8,478,200 | 237,186,786 | 1.69% |
| 2026-03-05 | 27.17 | 27.55 | 26.71 | 27.29 | 27.01 | qfq | 8,548,400 | 232,731,406 | 2.02% |
| 2026-03-04 | 25.35 | 26.97 | 25.31 | 26.75 | 26.48 | qfq | 11,895,716 | 315,998,619 | 3.68% |
| 2026-03-03 | 29.00 | 29.20 | 25.66 | 25.80 | 25.54 | qfq | 19,117,256 | 512,432,941 | -10.85% |
| 2026-03-02 | 27.89 | 29.10 | 27.89 | 28.94 | 28.65 | qfq | 14,449,608 | 412,983,364 | 3.80% |
| 2026-02-27 | 27.56 | 27.99 | 27.42 | 27.88 | 27.60 | qfq | 4,868,896 | 135,076,926 | 0.29% |
| 2026-02-26 | 27.58 | 28.13 | 27.42 | 27.80 | 27.52 | qfq | 6,430,283 | 179,023,690 | 0.36% |
| 2026-02-25 | 27.72 | 28.12 | 27.45 | 27.70 | 27.42 | qfq | 6,804,716 | 188,577,352 | 0.14% |
| 2026-02-24 | 28.13 | 28.19 | 27.41 | 27.66 | 27.38 | qfq | 5,652,420 | 157,196,528 | -1.07% |
| 2026-02-13 | 27.92 | 28.36 | 27.92 | 27.96 | 27.68 | qfq | 6,005,665 | 168,951,330 | -0.29% |
| 2026-02-12 | 28.11 | 28.48 | 27.99 | 28.04 | 27.76 | qfq | 8,657,628 | 244,307,781 | 0.54% |
| 2026-02-11 | 28.80 | 28.92 | 27.87 | 27.89 | 27.61 | qfq | 10,197,631 | 287,743,920 | -3.93% |
| 2026-02-10 | 28.42 | 29.47 | 28.05 | 29.03 | 28.74 | qfq | 14,167,726 | 407,378,302 | 1.15% |
| 2026-02-09 | 28.33 | 28.75 | 28.16 | 28.70 | 28.41 | qfq | 10,327,735 | 295,038,455 | 2.14% |
| 2026-02-06 | 27.37 | 28.68 | 27.37 | 28.10 | 27.82 | qfq | 11,507,779 | 324,114,948 | 0.72% |
| 2026-02-05 | 27.94 | 28.83 | 27.80 | 27.90 | 27.62 | qfq | 9,728,060 | 274,400,250 | -1.80% |
| 2026-02-04 | 28.20 | 29.08 | 28.20 | 28.41 | 28.12 | qfq | 16,351,799 | 468,613,027 | 1.50% |
| 2026-02-03 | 26.70 | 28.08 | 26.59 | 27.99 | 27.71 | qfq | 13,939,616 | 384,277,903 | 6.14% |
| 2026-02-02 | 26.60 | 27.36 | 26.37 | 26.37 | 26.10 | qfq | 8,981,124 | 241,206,338 | -2.41% |
| 2026-01-30 | 27.72 | 27.84 | 26.34 | 27.02 | 26.75 | qfq | 16,414,257 | 443,289,628 | -4.99% |
| 2026-01-29 | 27.39 | 28.90 | 26.95 | 28.44 | 28.15 | qfq | 16,683,106 | 471,873,521 | 2.75% |
| 2026-01-28 | 28.30 | 28.38 | 27.42 | 27.68 | 27.40 | qfq | 12,418,233 | 345,576,811 | -2.74% |
| 2026-01-27 | 26.80 | 28.49 | 26.80 | 28.46 | 28.17 | qfq | 17,017,105 | 472,449,246 | 6.15% |
| 2026-01-26 | 28.00 | 28.00 | 26.47 | 26.81 | 26.54 | qfq | 12,616,160 | 340,454,434 | -4.56% |
| 2026-01-23 | 27.22 | 28.21 | 26.96 | 28.09 | 27.81 | qfq | 16,146,173 | 447,761,405 | 4.19% |
| 2026-01-22 | 26.60 | 27.20 | 26.42 | 26.96 | 26.69 | qfq | 10,286,463 | 276,706,971 | 1.32% |
| 2026-01-21 | 26.07 | 26.70 | 26.03 | 26.61 | 26.34 | qfq | 9,975,871 | 263,673,158 | 1.33% |
| 2026-01-20 | 27.31 | 27.47 | 26.00 | 26.26 | 25.99 | qfq | 14,237,607 | 377,590,746 | -3.38% |
| 2026-01-19 | 27.42 | 27.90 | 27.05 | 27.18 | 26.91 | qfq | 13,739,225 | 377,381,032 | -1.91% |
| 2026-01-16 | 29.56 | 29.75 | 27.56 | 27.71 | 27.43 | qfq | 18,324,053 | 517,161,349 | -4.38% |
| 2026-01-15 | 30.91 | 31.80 | 28.05 | 28.98 | 28.69 | qfq | 30,091,269 | 891,326,957 | -17.15% |
| 2026-01-14 | 30.50 | 35.10 | 29.50 | 34.98 | 34.63 | qfq | 44,361,751 | 1,424,044,393 | 13.98% |
| 2026-01-13 | 31.05 | 35.14 | 30.69 | 30.69 | 30.38 | qfq | 45,979,129 | 1,479,988,505 | 4.78% |
| 2026-01-12 | 24.40 | 29.29 | 24.36 | 29.29 | 28.99 | qfq | 26,295,370 | 721,246,790 | 19.99% |
| 2026-01-09 | 24.27 | 24.92 | 23.98 | 24.41 | 24.16 | qfq | 12,069,516 | 295,123,492 | 1.92% |
| 2026-01-08 | 23.50 | 23.98 | 23.29 | 23.95 | 23.71 | qfq | 7,899,684 | 187,699,998 | 2.31% |
| 2026-01-07 | 23.56 | 23.85 | 23.23 | 23.41 | 23.17 | qfq | 6,275,280 | 147,322,038 | -0.59% |
| 2026-01-06 | 23.24 | 23.58 | 23.08 | 23.55 | 23.31 | qfq | 6,886,520 | 160,738,199 | 1.07% |
| 2026-01-05 | 23.22 | 23.38 | 22.93 | 23.30 | 23.06 | qfq | 6,817,720 | 158,308,689 | 0.34% |
| 2025-12-31 | 22.93 | 23.46 | 22.88 | 23.22 | 22.99 | qfq | 7,390,660 | 171,964,412 | 0.91% |
| 2025-12-30 | 22.97 | 23.29 | 22.81 | 23.01 | 22.78 | qfq | 5,194,888 | 119,734,454 | -0.39% |
| 2025-12-29 | 23.25 | 23.36 | 22.77 | 23.10 | 22.87 | qfq | 5,380,620 | 123,993,753 | -0.52% |
| 2025-12-26 | 22.59 | 23.27 | 22.53 | 23.22 | 22.99 | qfq | 7,408,504 | 170,074,311 | 1.80% |
| 2025-12-25 | 22.45 | 23.00 | 22.30 | 22.81 | 22.58 | qfq | 5,564,348 | 126,462,984 | 2.01% |
| 2025-12-24 | 21.91 | 22.36 | 21.76 | 22.36 | 22.13 | qfq | 3,743,700 | 83,031,305 | 1.78% |
| 2025-12-23 | 22.12 | 22.36 | 21.86 | 21.97 | 21.75 | qfq | 4,163,520 | 91,740,937 | -1.66% |
| 2025-12-22 | 22.19 | 22.42 | 22.10 | 22.34 | 22.11 | qfq | 3,708,100 | 82,648,368 | 1.04% |
| 2025-12-19 | 22.06 | 22.68 | 22.05 | 22.11 | 21.89 | qfq | 3,833,713 | 85,405,103 | 0.73% |
| 2025-12-18 | 21.49 | 22.30 | 21.27 | 21.95 | 21.73 | qfq | 4,486,194 | 98,856,230 | 1.20% |
| 2025-12-17 | 21.55 | 21.88 | 20.76 | 21.69 | 21.47 | qfq | 5,684,336 | 120,838,182 | 0.74% |
| 2025-12-16 | 21.93 | 22.08 | 21.16 | 21.53 | 21.31 | qfq | 3,861,880 | 82,940,262 | -1.73% |
| 2025-12-15 | 21.82 | 22.22 | 21.44 | 21.91 | 21.69 | qfq | 3,929,300 | 85,980,991 | 0.05% |
| 2025-12-12 | 21.92 | 22.39 | 21.81 | 21.90 | 21.68 | qfq | 4,738,011 | 104,867,448 | -0.54% |
| 2025-12-11 | 22.28 | 22.49 | 22.00 | 22.02 | 21.80 | qfq | 4,195,764 | 93,073,952 | -0.94% |
| 2025-12-10 | 22.32 | 22.48 | 22.00 | 22.23 | 22.01 | qfq | 3,548,344 | 78,824,806 | -1.11% |
| 2025-12-09 | 22.44 | 22.69 | 22.35 | 22.48 | 22.25 | qfq | 3,809,204 | 85,620,615 | -0.53% |
| 2025-12-08 | 22.62 | 22.90 | 22.41 | 22.60 | 22.37 | qfq | 6,203,184 | 140,743,198 | 0.27% |
| 2025-12-05 | 22.08 | 22.55 | 21.90 | 22.54 | 22.31 | qfq | 4,964,253 | 111,038,925 | 1.99% |
| 2025-12-04 | 22.10 | 22.39 | 21.99 | 22.10 | 21.88 | qfq | 4,456,748 | 98,945,548 | -0.27% |
| 2025-12-03 | 22.47 | 22.50 | 21.85 | 22.16 | 21.94 | qfq | 4,887,282 | 108,014,884 | -1.51% |
| 2025-12-02 | 22.45 | 22.63 | 22.28 | 22.50 | 22.27 | qfq | 4,900,173 | 110,084,822 | 0.00% |
| 2025-12-01 | 22.20 | 22.59 | 22.10 | 22.50 | 22.27 | qfq | 7,188,295 | 161,352,595 | 1.58% |
| 2025-11-28 | 21.79 | 22.15 | 21.63 | 22.15 | 21.93 | qfq | 4,011,380 | 88,177,765 | 1.47% |
| 2025-11-27 | 21.55 | 22.14 | 21.46 | 21.83 | 21.61 | qfq | 3,901,163 | 85,082,725 | 0.97% |
| 2025-11-26 | 21.81 | 22.08 | 21.60 | 21.62 | 21.40 | qfq | 4,209,048 | 91,783,850 | -1.23% |
| 2025-11-25 | 21.65 | 22.19 | 21.53 | 21.89 | 21.67 | qfq | 6,258,906 | 137,559,260 | 1.25% |
| 2025-11-24 | 20.80 | 21.71 | 20.80 | 21.62 | 21.40 | qfq | 5,886,246 | 125,839,343 | 3.44% |
| 2025-11-21 | 21.12 | 21.61 | 20.43 | 20.90 | 20.69 | qfq | 5,609,972 | 117,020,207 | -1.92% |
| 2025-11-20 | 21.20 | 21.45 | 21.00 | 21.31 | 21.09 | qfq | 3,550,353 | 75,339,031 | 0.66% |
| 2025-11-19 | 21.67 | 21.67 | 21.03 | 21.17 | 20.96 | qfq | 4,964,420 | 105,543,494 | -1.76% |
| 2025-11-18 | 21.93 | 21.99 | 21.38 | 21.55 | 21.33 | qfq | 5,524,198 | 119,120,437 | -2.05% |
| 2025-11-17 | 21.65 | 22.04 | 21.65 | 22.00 | 21.78 | qfq | 5,253,880 | 115,026,084 | 0.27% |
| 2025-11-14 | 21.87 | 22.42 | 21.66 | 21.94 | 21.72 | qfq | 6,430,162 | 141,916,778 | 0.55% |
| 2025-11-13 | 21.80 | 22.14 | 21.69 | 21.82 | 21.60 | qfq | 5,521,860 | 120,923,539 | -1.27% |
| 2025-11-12 | 21.88 | 22.16 | 21.52 | 22.10 | 21.88 | qfq | 6,308,290 | 137,666,065 | 0.82% |
| 2025-11-11 | 22.20 | 22.61 | 21.80 | 21.92 | 21.70 | qfq | 6,543,940 | 144,885,757 | -1.17% |
| 2025-11-10 | 21.96 | 22.34 | 21.88 | 22.18 | 21.96 | qfq | 5,332,640 | 117,956,570 | 0.50% |
| 2025-11-07 | 21.93 | 22.19 | 21.61 | 22.07 | 21.85 | qfq | 6,187,324 | 135,826,697 | 0.14% |
| 2025-11-06 | 22.29 | 22.40 | 21.74 | 22.04 | 21.82 | qfq | 7,708,096 | 170,081,247 | -0.14% |
| 2025-11-05 | 21.82 | 22.31 | 21.80 | 22.07 | 21.85 | qfq | 5,821,608 | 128,612,218 | -0.72% |
| 2025-11-04 | 22.49 | 22.70 | 22.01 | 22.23 | 22.01 | qfq | 8,486,604 | 188,595,742 | -2.20% |
| 2025-11-03 | 22.60 | 22.88 | 22.32 | 22.73 | 22.50 | qfq | 11,553,332 | 261,239,302 | -0.09% |
| 2025-10-31 | 23.06 | 23.33 | 22.40 | 22.75 | 22.52 | qfq | 18,899,134 | 429,730,220 | -2.44% |
| 2025-10-30 | 21.27 | 25.00 | 21.16 | 23.32 | 23.08 | qfq | 25,217,155 | 590,100,250 | 8.06% |
| 2025-10-29 | 21.30 | 21.95 | 21.23 | 21.58 | 21.36 | qfq | 8,684,254 | 188,235,652 | 1.89% |
| 2025-10-28 | 21.05 | 21.35 | 20.91 | 21.18 | 20.97 | qfq | 3,862,584 | 81,860,910 | -0.38% |
| 2025-10-27 | 21.43 | 21.48 | 21.01 | 21.26 | 21.05 | qfq | 5,054,445 | 107,078,842 | -0.42% |
| 2025-10-24 | 21.48 | 21.60 | 21.16 | 21.35 | 21.13 | qfq | 8,179,920 | 175,109,017 | 0.52% |
| 2025-10-23 | 20.40 | 21.30 | 20.27 | 21.24 | 21.03 | qfq | 8,360,468 | 174,604,758 | 3.86% |
| 2025-10-22 | 20.44 | 20.58 | 20.17 | 20.45 | 20.24 | qfq | 2,178,300 | 44,542,978 | 0.34% |
| 2025-10-21 | 20.14 | 20.55 | 20.14 | 20.38 | 20.17 | qfq | 2,768,608 | 56,505,762 | 1.19% |
| 2025-10-20 | 20.19 | 20.50 | 19.90 | 20.14 | 19.94 | qfq | 2,884,339 | 58,323,383 | 0.70% |
| 2025-10-17 | 20.51 | 20.68 | 19.98 | 20.00 | 19.80 | qfq | 2,998,400 | 60,887,231 | -2.49% |
| 2025-10-16 | 20.75 | 20.83 | 20.49 | 20.51 | 20.30 | qfq | 3,011,815 | 62,057,824 | -1.44% |
| 2025-10-15 | 20.90 | 21.19 | 20.58 | 20.81 | 20.60 | qfq | 4,108,970 | 85,494,977 | -0.53% |
| 2025-10-14 | 21.11 | 21.58 | 20.79 | 20.92 | 20.71 | qfq | 5,318,952 | 112,470,999 | 0.10% |
| 2025-10-13 | 20.28 | 20.96 | 19.61 | 20.90 | 20.69 | qfq | 4,091,850 | 83,813,502 | 0.53% |
| 2025-10-10 | 20.71 | 20.97 | 20.55 | 20.79 | 20.58 | qfq | 3,550,200 | 73,774,513 | -0.19% |
| 2025-10-09 | 20.73 | 21.05 | 20.69 | 20.83 | 20.62 | qfq | 3,037,899 | 63,464,960 | 0.48% |
| 2025-09-30 | 21.00 | 21.17 | 20.71 | 20.73 | 20.52 | qfq | 3,268,400 | 68,406,017 | 0.34% |
| 2025-09-29 | 20.67 | 20.82 | 20.34 | 20.66 | 20.45 | qfq | 2,750,768 | 56,766,215 | -0.05% |
| 2025-09-26 | 21.15 | 21.19 | 20.67 | 20.67 | 20.46 | qfq | 3,052,990 | 63,755,881 | -2.27% |
| 2025-09-25 | 21.15 | 21.47 | 21.01 | 21.15 | 20.94 | qfq | 3,540,853 | 75,190,340 | 0.09% |
| 2025-09-24 | 20.90 | 21.25 | 20.66 | 21.13 | 20.92 | qfq | 3,207,258 | 67,533,400 | 0.52% |
| 2025-09-23 | 21.35 | 21.39 | 20.40 | 21.02 | 20.81 | qfq | 4,506,528 | 93,554,767 | -1.41% |
| 2025-09-22 | 21.20 | 21.41 | 21.13 | 21.32 | 21.10 | qfq | 2,541,400 | 54,057,439 | 0.33% |
| 2025-09-19 | 21.48 | 21.69 | 21.12 | 21.25 | 21.04 | qfq | 3,625,156 | 77,465,801 | -0.93% |
| 2025-09-18 | 22.15 | 22.15 | 21.20 | 21.45 | 21.23 | qfq | 5,409,335 | 117,520,560 | -2.32% |
| 2025-09-17 | 22.12 | 22.28 | 21.90 | 21.96 | 21.74 | qfq | 4,165,041 | 91,883,192 | -0.77% |
| 2025-09-16 | 21.97 | 22.20 | 21.83 | 22.13 | 21.91 | qfq | 3,253,780 | 71,712,583 | 0.73% |
| 2025-09-15 | 22.25 | 22.27 | 21.82 | 21.97 | 21.75 | qfq | 3,932,599 | 86,529,122 | -1.26% |
| 2025-09-12 | 22.42 | 22.72 | 22.22 | 22.25 | 22.03 | qfq | 5,731,673 | 128,663,483 | -1.46% |
| 2025-09-11 | 21.55 | 22.63 | 21.26 | 22.58 | 22.35 | qfq | 9,078,907 | 201,332,976 | 4.68% |
| 2025-09-10 | 21.39 | 22.15 | 21.22 | 21.57 | 21.35 | qfq | 5,438,900 | 117,856,984 | 1.51% |
| 2025-09-09 | 21.96 | 21.96 | 21.16 | 21.25 | 21.04 | qfq | 4,361,900 | 93,643,543 | -3.19% |
| 2025-09-08 | 21.84 | 22.03 | 21.46 | 21.95 | 21.73 | qfq | 4,331,700 | 94,279,888 | 0.73% |
| 2025-09-05 | 21.72 | 21.86 | 21.40 | 21.79 | 21.57 | qfq | 4,141,426 | 89,612,743 | 1.21% |
| 2025-09-04 | 22.20 | 22.58 | 21.15 | 21.53 | 21.31 | qfq | 6,002,444 | 131,502,566 | -3.19% |
| 2025-09-03 | 23.38 | 23.38 | 22.21 | 22.24 | 22.02 | qfq | 6,406,550 | 145,057,574 | -3.81% |
| 2025-09-02 | 24.03 | 24.16 | 22.86 | 23.12 | 22.89 | qfq | 8,501,994 | 197,936,617 | -4.54% |
| 2025-09-01 | 24.35 | 24.68 | 23.95 | 24.22 | 23.98 | qfq | 6,785,079 | 164,187,991 | -1.14% |
| 2025-08-29 | 24.55 | 25.09 | 24.26 | 24.50 | 24.25 | qfq | 9,406,820 | 231,272,222 | -1.21% |
| 2025-08-28 | 24.32 | 25.45 | 23.86 | 24.80 | 24.55 | qfq | 14,248,338 | 349,664,854 | 4.69% |
| 2025-08-27 | 24.50 | 24.75 | 23.66 | 23.69 | 23.45 | qfq | 8,838,756 | 214,958,520 | -3.54% |
| 2025-08-26 | 24.98 | 24.98 | 24.31 | 24.56 | 24.31 | qfq | 9,336,068 | 229,412,638 | -1.96% |
| 2025-08-25 | 24.05 | 25.28 | 23.77 | 25.05 | 24.80 | qfq | 15,396,990 | 376,299,404 | 4.94% |
| 2025-08-22 | 23.75 | 23.90 | 23.52 | 23.87 | 23.63 | qfq | 6,663,257 | 158,258,479 | 0.63% |
| 2025-08-21 | 24.43 | 24.44 | 23.55 | 23.72 | 23.48 | qfq | 10,473,447 | 250,669,666 | -3.03% |
| 2025-08-20 | 23.75 | 24.78 | 23.40 | 24.46 | 24.21 | qfq | 15,455,253 | 375,816,863 | 3.03% |
| 2025-08-19 | 23.76 | 23.96 | 23.50 | 23.74 | 23.50 | qfq | 7,077,200 | 168,142,192 | -0.38% |
| 2025-08-18 | 23.54 | 23.85 | 23.32 | 23.83 | 23.59 | qfq | 8,589,168 | 203,231,049 | 1.84% |
| 2025-08-15 | 23.36 | 23.74 | 23.31 | 23.40 | 23.16 | qfq | 5,957,248 | 139,851,164 | 0.17% |
| 2025-08-14 | 23.52 | 23.74 | 23.27 | 23.36 | 23.12 | qfq | 7,419,871 | 174,321,841 | -1.14% |
| 2025-08-13 | 23.48 | 23.95 | 23.42 | 23.63 | 23.39 | qfq | 8,526,592 | 201,859,062 | 0.94% |
| 2025-08-12 | 23.60 | 23.85 | 23.26 | 23.41 | 23.17 | qfq | 7,726,672 | 181,620,285 | 0.47% |
| 2025-08-11 | 23.50 | 23.66 | 23.24 | 23.30 | 23.06 | qfq | 8,473,600 | 198,578,558 | -0.77% |
| 2025-08-08 | 23.58 | 24.12 | 23.35 | 23.48 | 23.24 | qfq | 10,137,512 | 239,677,004 | -0.93% |
| 2025-08-07 | 23.54 | 23.84 | 23.39 | 23.70 | 23.46 | qfq | 10,129,547 | 239,269,771 | 0.85% |
| 2025-08-06 | 23.38 | 23.77 | 23.15 | 23.50 | 23.26 | qfq | 10,373,093 | 243,784,477 | -0.09% |
| 2025-08-05 | 22.61 | 24.59 | 22.53 | 23.52 | 23.28 | qfq | 16,423,009 | 385,646,324 | 4.49% |
| 2025-08-04 | 21.80 | 22.54 | 21.79 | 22.51 | 22.28 | qfq | 6,685,545 | 149,650,392 | 2.60% |
| 2025-08-01 | 21.80 | 22.26 | 21.57 | 21.94 | 21.72 | qfq | 4,114,084 | 90,132,287 | 0.97% |
| 2025-07-31 | 21.85 | 22.35 | 21.66 | 21.73 | 21.51 | qfq | 4,123,360 | 90,858,970 | -1.18% |
| 2025-07-30 | 22.05 | 22.23 | 21.65 | 21.99 | 21.77 | qfq | 3,538,440 | 77,769,679 | -0.63% |
| 2025-07-29 | 22.00 | 22.15 | 21.93 | 22.13 | 21.91 | qfq | 3,017,820 | 66,579,831 | 0.36% |
| 2025-07-28 | 21.84 | 22.15 | 21.79 | 22.05 | 21.83 | qfq | 2,999,876 | 65,986,534 | 0.92% |
| 2025-07-25 | 21.72 | 21.87 | 21.59 | 21.85 | 21.63 | qfq | 2,914,764 | 63,295,434 | 0.46% |
| 2025-07-24 | 21.57 | 21.80 | 21.55 | 21.75 | 21.53 | qfq | 3,002,237 | 65,022,002 | 0.88% |
| 2025-07-23 | 21.86 | 21.88 | 21.53 | 21.56 | 21.34 | qfq | 3,465,120 | 75,135,372 | -1.55% |
| 2025-07-22 | 22.02 | 22.23 | 21.80 | 21.90 | 21.68 | qfq | 4,505,924 | 98,902,865 | -1.44% |
| 2025-07-21 | 21.96 | 22.22 | 21.94 | 22.22 | 22.00 | qfq | 3,513,134 | 77,576,939 | 1.14% |
| 2025-07-18 | 22.12 | 22.14 | 21.75 | 21.97 | 21.75 | qfq | 3,543,083 | 77,687,633 | -0.27% |
| 2025-07-17 | 21.77 | 22.13 | 21.72 | 22.03 | 21.81 | qfq | 3,986,380 | 87,778,021 | 0.92% |
| 2025-07-16 | 21.93 | 22.12 | 21.77 | 21.83 | 21.61 | qfq | 2,967,773 | 65,127,895 | -0.46% |
| 2025-07-15 | 22.13 | 22.23 | 21.56 | 21.93 | 21.71 | qfq | 3,370,000 | 73,686,690 | -0.45% |
| 2025-07-14 | 22.00 | 22.16 | 21.86 | 22.03 | 21.81 | qfq | 2,399,648 | 52,884,493 | 0.05% |
| 2025-07-11 | 21.87 | 22.15 | 21.73 | 22.02 | 21.80 | qfq | 3,127,900 | 68,713,511 | 0.50% |
| 2025-07-10 | 22.17 | 22.24 | 21.82 | 21.91 | 21.69 | qfq | 2,836,280 | 62,366,302 | -1.17% |
| 2025-07-09 | 22.26 | 22.46 | 22.11 | 22.17 | 21.95 | qfq | 3,235,493 | 72,040,971 | -0.49% |
| 2025-07-08 | 21.97 | 22.33 | 21.92 | 22.28 | 22.05 | qfq | 3,484,260 | 77,359,032 | 0.95% |
| 2025-07-07 | 21.90 | 22.16 | 21.73 | 22.07 | 21.85 | qfq | 2,585,000 | 56,826,352 | 0.27% |
| 2025-07-04 | 22.25 | 22.36 | 21.90 | 22.01 | 21.79 | qfq | 3,297,240 | 72,751,494 | -1.43% |
| 2025-07-03 | 22.24 | 22.65 | 22.14 | 22.33 | 22.10 | qfq | 3,370,447 | 75,505,352 | 0.45% |
| 2025-07-02 | 22.36 | 22.53 | 22.08 | 22.23 | 22.01 | qfq | 4,493,568 | 99,931,931 | -1.55% |
| 2025-07-01 | 22.78 | 22.90 | 22.39 | 22.58 | 22.35 | qfq | 5,206,224 | 117,526,073 | -1.31% |
| 2025-06-30 | 22.22 | 22.99 | 22.10 | 22.88 | 22.65 | qfq | 8,782,067 | 199,414,372 | 2.19% |
| 2025-06-27 | 22.29 | 23.28 | 22.06 | 22.39 | 22.16 | qfq | 9,781,866 | 220,640,416 | 0.00% |
| 2025-06-26 | 21.48 | 23.33 | 21.47 | 22.39 | 22.16 | qfq | 14,420,896 | 323,692,099 | 3.32% |
| 2025-06-25 | 21.38 | 21.77 | 21.36 | 21.67 | 21.45 | qfq | 5,139,712 | 110,887,771 | 0.98% |
| 2025-06-24 | 21.10 | 21.48 | 20.94 | 21.46 | 21.24 | qfq | 5,004,120 | 106,288,505 | 1.47% |
| 2025-06-23 | 20.76 | 21.15 | 20.04 | 21.15 | 20.94 | qfq | 4,069,732 | 84,841,136 | 2.97% |
| 2025-06-20 | 20.38 | 21.29 | 20.25 | 20.54 | 20.33 | qfq | 5,048,142 | 104,814,413 | 0.54% |
| 2025-06-19 | 21.02 | 21.05 | 20.38 | 20.43 | 20.22 | qfq | 3,116,164 | 64,247,683 | -2.90% |
| 2025-06-18 | 20.60 | 21.06 | 20.55 | 21.04 | 20.83 | qfq | 3,116,964 | 64,980,940 | 1.64% |
| 2025-06-17 | 20.67 | 20.85 | 20.56 | 20.70 | 20.49 | qfq | 1,942,399 | 40,108,237 | -0.24% |
| 2025-06-16 | 20.40 | 20.92 | 20.40 | 20.75 | 20.54 | qfq | 2,350,400 | 48,853,725 | 1.07% |
| 2025-06-13 | 20.67 | 20.88 | 20.40 | 20.53 | 20.32 | qfq | 3,171,260 | 65,377,656 | -1.53% |
| 2025-06-12 | 20.88 | 21.13 | 20.76 | 20.85 | 20.64 | qfq | 2,337,200 | 48,886,721 | -0.57% |
| 2025-06-11 | 21.02 | 21.18 | 20.94 | 20.97 | 20.76 | qfq | 2,316,640 | 48,725,736 | -0.24% |
| 2025-06-10 | 21.33 | 21.79 | 20.80 | 21.02 | 20.81 | qfq | 4,630,482 | 98,121,019 | -1.45% |
| 2025-06-09 | 21.13 | 21.49 | 21.13 | 21.33 | 21.11 | qfq | 2,507,962 | 53,550,388 | 0.90% |
| 2025-06-06 | 21.34 | 21.48 | 21.06 | 21.14 | 20.93 | qfq | 2,592,882 | 54,980,193 | -0.84% |
| 2025-06-05 | 21.11 | 21.36 | 20.91 | 21.32 | 21.10 | qfq | 2,950,324 | 62,503,295 | 0.95% |
| 2025-06-04 | 20.89 | 21.15 | 20.85 | 21.12 | 20.91 | qfq | 2,798,790 | 58,767,329 | 1.15% |
| 2025-06-03 | 20.68 | 21.18 | 20.68 | 20.88 | 20.67 | qfq | 3,036,410 | 63,522,057 | -0.10% |
| 2025-05-30 | 21.27 | 21.27 | 20.88 | 20.90 | 20.69 | qfq | 2,417,400 | 50,762,793 | -1.74% |
| 2025-05-29 | 20.67 | 21.38 | 20.67 | 21.27 | 21.06 | qfq | 3,052,901 | 64,471,545 | 2.60% |
| 2025-05-28 | 20.90 | 21.05 | 20.66 | 20.73 | 20.52 | qfq | 2,269,982 | 47,304,760 | -0.86% |
| 2025-05-27 | 21.20 | 21.24 | 20.84 | 20.91 | 20.70 | qfq | 2,184,900 | 45,767,808 | -1.37% |
| 2025-05-26 | 20.70 | 21.26 | 20.70 | 21.20 | 20.99 | qfq | 2,351,600 | 49,564,651 | 1.78% |
| 2025-05-23 | 21.28 | 21.45 | 20.79 | 20.83 | 20.62 | qfq | 3,774,875 | 79,609,399 | -2.21% |
| 2025-05-22 | 21.61 | 21.79 | 21.27 | 21.30 | 21.08 | qfq | 2,980,408 | 64,144,570 | -1.62% |
| 2025-05-21 | 22.15 | 22.15 | 21.47 | 21.65 | 21.43 | qfq | 3,892,800 | 84,515,490 | -2.26% |
| 2025-05-20 | 21.93 | 22.17 | 21.71 | 22.15 | 21.93 | qfq | 3,497,375 | 76,870,348 | 1.00% |
| 2025-05-19 | 21.94 | 21.99 | 21.65 | 21.93 | 21.71 | qfq | 2,826,655 | 61,736,354 | 0.69% |
| 2025-05-16 | 21.94 | 22.22 | 21.70 | 21.78 | 21.56 | qfq | 4,144,800 | 90,955,328 | -1.45% |
| 2025-05-15 | 22.58 | 22.80 | 21.98 | 22.10 | 21.88 | qfq | 4,993,200 | 111,117,495 | -0.72% |
| 2025-05-14 | 22.45 | 22.68 | 22.08 | 22.26 | 22.04 | qfq | 7,003,279 | 156,821,860 | -1.33% |
| 2025-05-13 | 23.36 | 23.36 | 22.50 | 22.56 | 22.33 | qfq | 10,258,734 | 234,483,211 | -4.53% |
| 2025-05-12 | 22.47 | 23.68 | 22.35 | 23.63 | 23.19 | qfq | 14,796,584 | 345,558,791 | 4.14% |
| 2025-05-09 | 22.43 | 23.33 | 21.99 | 22.69 | 22.27 | qfq | 13,205,057 | 298,224,090 | 1.61% |
| 2025-05-08 | 21.77 | 22.42 | 21.66 | 22.33 | 21.92 | qfq | 5,764,621 | 127,536,462 | 2.01% |
| 2025-05-07 | 21.79 | 22.17 | 21.60 | 21.89 | 21.49 | qfq | 6,745,900 | 147,175,836 | 2.05% |
| 2025-05-06 | 20.99 | 21.45 | 20.86 | 21.45 | 21.05 | qfq | 4,204,608 | 89,355,610 | 3.27% |
| 2025-04-30 | 20.56 | 21.02 | 20.51 | 20.77 | 20.39 | qfq | 3,658,100 | 76,206,092 | 1.32% |
| 2025-04-29 | 20.46 | 20.70 | 20.26 | 20.50 | 20.12 | qfq | 2,770,384 | 56,901,605 | 0.10% |
| 2025-04-28 | 20.53 | 20.93 | 20.44 | 20.48 | 20.10 | qfq | 4,418,641 | 91,146,767 | -2.98% |
| 2025-04-25 | 21.54 | 21.72 | 21.02 | 21.11 | 20.72 | qfq | 7,700,700 | 163,972,490 | -0.09% |
| 2025-04-24 | 21.34 | 21.43 | 20.92 | 21.13 | 20.74 | qfq | 3,763,266 | 79,724,756 | -1.90% |
| 2025-04-23 | 21.19 | 21.55 | 21.17 | 21.54 | 21.14 | qfq | 4,666,920 | 99,730,261 | 2.04% |
| 2025-04-22 | 21.30 | 21.45 | 21.08 | 21.11 | 20.72 | qfq | 5,087,660 | 107,767,583 | -1.63% |
| 2025-04-21 | 21.30 | 21.75 | 21.01 | 21.46 | 21.06 | qfq | 7,430,240 | 159,055,589 | 0.28% |
| 2025-04-18 | 20.42 | 22.04 | 20.36 | 21.40 | 21.00 | qfq | 9,349,000 | 199,600,732 | 3.88% |
| 2025-04-17 | 20.66 | 20.90 | 20.50 | 20.60 | 20.22 | qfq | 2,361,900 | 48,923,971 | -0.58% |
| 2025-04-16 | 20.76 | 21.15 | 20.18 | 20.72 | 20.34 | qfq | 2,805,000 | 58,129,824 | -1.05% |
| 2025-04-15 | 20.91 | 21.20 | 20.78 | 20.94 | 20.55 | qfq | 2,688,863 | 56,298,037 | -0.48% |
| 2025-04-14 | 21.16 | 21.43 | 20.95 | 21.04 | 20.65 | qfq | 3,350,016 | 70,883,004 | 0.96% |
| 2025-04-11 | 20.41 | 21.08 | 20.41 | 20.84 | 20.45 | qfq | 4,896,886 | 101,929,948 | 0.82% |
| 2025-04-10 | 20.82 | 21.34 | 20.65 | 20.67 | 20.29 | qfq | 7,780,364 | 163,431,552 | 0.93% |
| 2025-04-09 | 18.65 | 20.70 | 17.62 | 20.48 | 20.10 | qfq | 9,871,427 | 191,604,507 | 8.19% |
| 2025-04-08 | 18.25 | 19.17 | 18.16 | 18.93 | 18.58 | qfq | 8,286,890 | 155,543,809 | 7.01% |
| 2025-04-07 | 20.40 | 20.65 | 17.69 | 17.69 | 17.36 | qfq | 8,080,728 | 151,774,126 | -19.99% |
| 2025-04-03 | 22.30 | 22.59 | 21.91 | 22.11 | 21.70 | qfq | 2,829,988 | 62,861,041 | -1.65% |
| 2025-04-02 | 22.79 | 22.96 | 22.43 | 22.48 | 22.06 | qfq | 3,046,200 | 69,136,456 | -1.32% |
| 2025-04-01 | 22.97 | 23.04 | 22.67 | 22.78 | 22.36 | qfq | 2,664,526 | 60,848,321 | 0.49% |
| 2025-03-31 | 22.91 | 22.98 | 22.35 | 22.67 | 22.25 | qfq | 3,412,520 | 77,170,340 | -1.78% |
| 2025-03-28 | 23.28 | 23.59 | 22.71 | 23.08 | 22.65 | qfq | 5,113,300 | 117,902,402 | -1.49% |
| 2025-03-27 | 22.58 | 24.01 | 22.46 | 23.43 | 23.00 | qfq | 9,448,235 | 222,123,266 | 3.81% |
| 2025-03-26 | 22.42 | 22.83 | 22.42 | 22.57 | 22.15 | qfq | 2,422,540 | 54,786,908 | 0.18% |
| 2025-03-25 | 22.46 | 23.15 | 22.28 | 22.53 | 22.11 | qfq | 3,456,108 | 78,217,150 | 0.31% |
| 2025-03-24 | 23.21 | 23.37 | 21.75 | 22.46 | 22.04 | qfq | 5,099,260 | 114,303,326 | -2.98% |
| 2025-03-21 | 23.52 | 23.90 | 23.15 | 23.15 | 22.72 | qfq | 3,984,233 | 93,336,462 | -2.40% |
| 2025-03-20 | 23.70 | 24.10 | 23.68 | 23.72 | 23.28 | qfq | 3,330,388 | 79,512,505 | -0.25% |
| 2025-03-19 | 24.18 | 24.26 | 23.66 | 23.78 | 23.34 | qfq | 4,766,200 | 114,159,102 | -2.14% |
| 2025-03-18 | 24.15 | 24.48 | 24.06 | 24.30 | 23.85 | qfq | 5,976,931 | 145,013,181 | 0.12% |
| 2025-03-17 | 23.68 | 24.86 | 23.68 | 24.27 | 23.82 | qfq | 9,677,664 | 236,127,735 | 2.49% |
| 2025-03-14 | 23.42 | 23.76 | 22.94 | 23.68 | 23.24 | qfq | 6,811,509 | 159,355,204 | -0.21% |
| 2025-03-13 | 23.66 | 24.48 | 23.26 | 23.73 | 23.29 | qfq | 9,510,101 | 226,604,031 | 1.24% |
| 2025-03-12 | 23.42 | 23.80 | 23.31 | 23.44 | 23.01 | qfq | 4,714,233 | 110,830,903 | 0.04% |
| 2025-03-11 | 23.00 | 23.43 | 22.83 | 23.43 | 23.00 | qfq | 3,589,607 | 83,185,040 | 0.34% |
| 2025-03-10 | 23.53 | 23.65 | 23.24 | 23.35 | 22.92 | qfq | 3,320,627 | 77,768,983 | -0.81% |
| 2025-03-07 | 23.59 | 23.87 | 23.26 | 23.54 | 23.10 | qfq | 6,062,991 | 142,622,239 | -0.84% |
| 2025-03-06 | 23.42 | 23.96 | 23.42 | 23.74 | 23.30 | qfq | 7,689,700 | 182,301,213 | 1.50% |
| 2025-03-05 | 22.91 | 23.64 | 22.91 | 23.39 | 22.96 | qfq | 6,322,431 | 147,733,722 | 2.10% |
| 2025-03-04 | 22.18 | 23.00 | 22.16 | 22.91 | 22.49 | qfq | 4,677,593 | 106,417,444 | 2.23% |
| 2025-03-03 | 22.30 | 22.77 | 22.09 | 22.41 | 22.00 | qfq | 4,368,740 | 98,397,438 | 1.22% |
| 2025-02-28 | 23.52 | 23.60 | 22.14 | 22.14 | 21.73 | qfq | 8,071,155 | 183,050,851 | -6.86% |
| 2025-02-27 | 24.90 | 24.93 | 23.40 | 23.77 | 23.33 | qfq | 10,617,158 | 255,263,749 | -4.84% |
| 2025-02-26 | 25.15 | 25.20 | 24.55 | 24.98 | 24.52 | qfq | 8,646,285 | 214,335,504 | 0.36% |
| 2025-02-25 | 24.80 | 25.28 | 24.66 | 24.89 | 24.43 | qfq | 8,622,224 | 215,250,863 | -1.97% |
| 2025-02-24 | 24.72 | 25.45 | 24.40 | 25.39 | 24.92 | qfq | 12,278,120 | 307,657,924 | 2.17% |
| 2025-02-21 | 24.10 | 24.98 | 24.04 | 24.85 | 24.39 | qfq | 10,605,184 | 260,429,867 | 2.64% |
| 2025-02-20 | 24.46 | 24.47 | 23.86 | 24.21 | 23.76 | qfq | 9,324,157 | 224,699,909 | -1.34% |
| 2025-02-19 | 24.03 | 24.74 | 24.02 | 24.54 | 24.09 | qfq | 9,553,206 | 233,207,941 | 0.70% |
| 2025-02-18 | 26.01 | 26.59 | 24.32 | 24.37 | 23.92 | qfq | 12,650,431 | 323,593,568 | -7.27% |
| 2025-02-17 | 25.80 | 26.39 | 25.78 | 26.28 | 25.79 | qfq | 11,941,631 | 311,713,571 | 0.96% |
| 2025-02-14 | 26.00 | 26.14 | 25.38 | 26.03 | 25.55 | qfq | 15,232,324 | 391,471,044 | -1.33% |
| 2025-02-13 | 24.65 | 26.60 | 24.49 | 26.38 | 25.89 | qfq | 24,145,018 | 621,464,013 | 5.99% |
| 2025-02-12 | 24.80 | 25.08 | 24.55 | 24.89 | 24.43 | qfq | 9,390,451 | 232,859,214 | -0.24% |
| 2025-02-11 | 25.15 | 25.47 | 24.70 | 24.95 | 24.49 | qfq | 9,871,084 | 246,765,230 | -1.03% |
| 2025-02-10 | 24.93 | 25.30 | 24.80 | 25.21 | 24.74 | qfq | 11,501,180 | 288,274,455 | 1.12% |
| 2025-02-07 | 24.73 | 25.24 | 24.31 | 24.93 | 24.47 | qfq | 13,693,026 | 339,815,458 | 0.44% |
| 2025-02-06 | 23.79 | 24.86 | 23.72 | 24.82 | 24.36 | qfq | 11,710,202 | 287,243,100 | 4.68% |
| 2025-02-05 | 23.71 | 24.06 | 23.25 | 23.71 | 23.27 | qfq | 6,291,594 | 149,263,565 | 0.64% |
| 2025-01-27 | 24.40 | 24.83 | 23.56 | 23.56 | 23.12 | qfq | 6,871,453 | 165,308,833 | -4.19% |
| 2025-01-24 | 23.98 | 24.65 | 23.80 | 24.59 | 24.14 | qfq | 8,818,777 | 215,177,184 | 1.49% |
| 2025-01-23 | 24.62 | 25.35 | 24.18 | 24.23 | 23.78 | qfq | 12,186,746 | 301,147,968 | -0.08% |
| 2025-01-22 | 24.08 | 24.88 | 23.65 | 24.25 | 23.80 | qfq | 11,302,013 | 275,963,588 | 0.46% |
| 2025-01-21 | 23.99 | 24.44 | 23.73 | 24.14 | 23.69 | qfq | 9,866,182 | 237,486,995 | 1.56% |
| 2025-01-20 | 23.63 | 24.09 | 23.54 | 23.77 | 23.33 | qfq | 7,608,260 | 180,903,093 | 1.32% |
| 2025-01-17 | 24.10 | 24.19 | 23.39 | 23.46 | 23.03 | qfq | 10,581,460 | 250,426,005 | -3.97% |
| 2025-01-16 | 24.10 | 24.85 | 23.82 | 24.43 | 23.98 | qfq | 11,477,272 | 280,128,869 | 0.91% |
| 2025-01-15 | 23.65 | 25.60 | 23.64 | 24.21 | 23.76 | qfq | 15,785,392 | 388,289,589 | 0.62% |
| 2025-01-14 | 22.99 | 24.10 | 22.62 | 24.06 | 23.62 | qfq | 15,571,947 | 366,116,522 | 4.56% |
| 2025-01-13 | 22.35 | 24.40 | 22.24 | 23.01 | 22.58 | qfq | 17,050,048 | 395,705,856 | 6.48% |
| 2025-01-10 | 22.22 | 22.65 | 21.57 | 21.61 | 21.21 | qfq | 6,979,088 | 154,064,478 | -3.44% |
| 2025-01-09 | 21.86 | 22.61 | 21.68 | 22.38 | 21.97 | qfq | 7,555,720 | 168,362,708 | 1.45% |
| 2025-01-08 | 22.00 | 22.33 | 20.98 | 22.06 | 21.65 | qfq | 8,498,133 | 184,877,332 | -0.90% |
| 2025-01-07 | 21.50 | 22.28 | 21.31 | 22.26 | 21.85 | qfq | 8,010,200 | 174,424,386 | 4.51% |
| 2025-01-06 | 21.80 | 21.90 | 20.89 | 21.30 | 20.91 | qfq | 6,600,400 | 141,259,054 | -0.23% |
| 2025-01-03 | 22.90 | 23.20 | 21.30 | 21.35 | 20.96 | qfq | 8,872,935 | 194,656,611 | -6.44% |
| 2025-01-02 | 23.24 | 23.76 | 22.41 | 22.82 | 22.40 | qfq | 8,232,148 | 190,109,017 | -1.43% |
| 2024-12-31 | 24.50 | 24.87 | 23.10 | 23.15 | 22.72 | qfq | 9,286,864 | 219,712,029 | -5.59% |
| 2024-12-30 | 24.88 | 25.42 | 24.03 | 24.52 | 24.07 | qfq | 8,211,320 | 201,951,992 | -2.15% |
| 2024-12-27 | 25.90 | 26.20 | 25.02 | 25.06 | 24.60 | qfq | 12,264,746 | 314,513,406 | -2.98% |
| 2024-12-26 | 24.70 | 26.34 | 24.28 | 25.83 | 25.35 | qfq | 16,627,210 | 426,635,619 | 6.17% |
| 2024-12-25 | 25.03 | 25.30 | 23.70 | 24.33 | 23.88 | qfq | 11,473,792 | 278,935,927 | -3.18% |
| 2024-12-24 | 25.17 | 25.74 | 24.50 | 25.13 | 24.67 | qfq | 12,133,502 | 303,389,725 | -0.83% |
| 2024-12-23 | 27.37 | 27.76 | 25.25 | 25.34 | 24.87 | qfq | 17,142,261 | 452,212,700 | -9.50% |
| 2024-12-20 | 28.21 | 29.56 | 27.80 | 28.00 | 27.48 | qfq | 22,562,065 | 643,878,904 | -3.68% |
| 2024-12-19 | 27.25 | 29.50 | 27.25 | 29.07 | 28.53 | qfq | 27,890,146 | 797,654,692 | 3.45% |
| 2024-12-18 | 26.41 | 28.74 | 25.01 | 28.10 | 27.58 | qfq | 27,017,992 | 723,445,015 | 4.07% |
| 2024-12-17 | 25.65 | 27.95 | 25.47 | 27.00 | 26.50 | qfq | 23,658,859 | 639,613,534 | 4.25% |
| 2024-12-16 | 26.42 | 26.80 | 25.68 | 25.90 | 25.42 | qfq | 13,908,753 | 361,945,418 | -4.71% |
| 2024-12-13 | 26.48 | 27.94 | 26.26 | 27.18 | 26.68 | qfq | 22,386,390 | 606,912,600 | 0.37% |
| 2024-12-12 | 28.00 | 28.00 | 26.51 | 27.08 | 26.58 | qfq | 27,204,091 | 739,801,478 | -5.91% |
| 2024-12-11 | 26.90 | 31.02 | 25.88 | 28.78 | 28.25 | qfq | 41,388,261 | 1,172,492,763 | 7.63% |
| 2024-12-10 | 25.00 | 26.80 | 24.57 | 26.74 | 26.25 | qfq | 31,190,126 | 802,837,918 | 9.10% |
| 2024-12-09 | 23.88 | 25.50 | 23.88 | 24.51 | 24.06 | qfq | 19,458,656 | 477,823,334 | -0.69% |
| 2024-12-06 | 24.67 | 27.28 | 24.60 | 24.68 | 24.22 | qfq | 32,296,935 | 822,672,230 | 4.14% |
| 2024-12-05 | 23.29 | 23.85 | 23.23 | 23.70 | 23.26 | qfq | 11,808,055 | 278,629,249 | 0.38% |
| 2024-12-04 | 24.04 | 24.29 | 23.28 | 23.61 | 23.17 | qfq | 15,427,851 | 366,628,865 | -2.88% |
| 2024-12-03 | 24.80 | 25.08 | 23.85 | 24.31 | 23.86 | qfq | 20,667,382 | 503,974,023 | -1.34% |
| 2024-12-02 | 24.61 | 25.30 | 24.32 | 24.64 | 24.18 | qfq | 28,076,583 | 693,432,474 | -4.12% |
| 2024-11-29 | 25.04 | 26.98 | 23.99 | 25.70 | 25.23 | qfq | 42,562,836 | 1,079,973,010 | -5.55% |
| 2024-11-28 | 24.28 | 28.98 | 24.28 | 27.21 | 26.71 | qfq | 50,222,977 | 1,342,246,343 | 12.67% |
| 2024-11-27 | 23.18 | 25.63 | 21.83 | 24.15 | 23.70 | qfq | 43,756,910 | 1,034,837,716 | 3.16% |
| 2024-11-26 | 19.68 | 23.41 | 19.68 | 23.41 | 22.98 | qfq | 20,436,741 | 460,592,507 | 19.99% |
| 2024-11-25 | 19.58 | 19.75 | 18.73 | 19.51 | 19.15 | qfq | 7,251,835 | 139,412,310 | 2.41% |
| 2024-11-22 | 19.87 | 20.13 | 19.02 | 19.05 | 18.70 | qfq | 7,429,925 | 145,439,317 | -4.99% |
| 2024-11-21 | 20.19 | 20.56 | 19.70 | 20.05 | 19.68 | qfq | 7,061,220 | 142,049,197 | -1.91% |
| 2024-11-20 | 19.86 | 20.68 | 19.78 | 20.44 | 20.06 | qfq | 8,297,480 | 168,851,515 | 1.44% |
| 2024-11-19 | 19.87 | 20.27 | 19.36 | 20.15 | 19.78 | qfq | 8,872,050 | 176,122,005 | 4.08% |
| 2024-11-18 | 20.30 | 20.57 | 19.07 | 19.36 | 19.00 | qfq | 7,819,606 | 152,842,519 | -3.49% |
| 2024-11-15 | 21.00 | 21.65 | 20.02 | 20.06 | 19.69 | qfq | 12,137,410 | 251,973,454 | -5.15% |
| 2024-11-14 | 22.60 | 23.39 | 21.15 | 21.15 | 20.76 | qfq | 16,177,791 | 363,729,292 | -4.99% |
| 2024-11-13 | 21.33 | 22.38 | 21.13 | 22.26 | 21.85 | qfq | 11,329,483 | 247,369,063 | 3.01% |
| 2024-11-12 | 22.77 | 22.86 | 21.40 | 21.61 | 21.21 | qfq | 12,750,857 | 280,318,330 | -4.38% |
| 2024-11-11 | 21.84 | 22.77 | 21.57 | 22.60 | 22.18 | qfq | 16,466,288 | 366,400,566 | 4.10% |
| 2024-11-08 | 21.52 | 22.34 | 21.42 | 21.71 | 21.31 | qfq | 13,516,757 | 294,935,277 | 1.78% |
| 2024-11-07 | 21.20 | 21.57 | 20.73 | 21.33 | 20.94 | qfq | 13,072,375 | 275,509,930 | -1.20% |
| 2024-11-06 | 21.55 | 22.47 | 21.35 | 21.59 | 21.19 | qfq | 20,736,878 | 454,296,761 | 2.52% |
| 2024-11-05 | 20.30 | 21.24 | 20.18 | 21.06 | 20.67 | qfq | 10,591,462 | 221,488,971 | 3.39% |
| 2024-11-04 | 19.59 | 20.65 | 19.51 | 20.37 | 19.99 | qfq | 8,646,751 | 173,830,576 | 3.93% |
| 2024-11-01 | 20.80 | 20.90 | 19.40 | 19.60 | 19.24 | qfq | 13,768,615 | 273,613,665 | -6.67% |
| 2024-10-31 | 21.41 | 21.41 | 20.75 | 21.00 | 20.61 | qfq | 12,241,751 | 257,902,146 | -0.57% |
| 2024-10-30 | 20.70 | 21.29 | 20.40 | 21.12 | 20.73 | qfq | 11,583,543 | 242,712,125 | 0.76% |
| 2024-10-29 | 21.80 | 22.17 | 20.96 | 20.96 | 20.57 | qfq | 18,654,245 | 397,773,414 | -4.86% |
| 2024-10-28 | 22.09 | 23.39 | 22.00 | 22.03 | 21.62 | qfq | 20,311,568 | 458,434,266 | -1.26% |
| 2024-10-25 | 22.19 | 22.55 | 21.70 | 22.31 | 21.90 | qfq | 18,321,706 | 404,651,680 | -1.33% |
| 2024-10-24 | 21.50 | 22.70 | 21.20 | 22.61 | 22.19 | qfq | 22,817,381 | 505,419,392 | 5.16% |
| 2024-10-23 | 20.91 | 22.22 | 20.70 | 21.50 | 21.10 | qfq | 16,514,214 | 355,995,338 | 0.80% |
| 2024-10-22 | 22.89 | 22.99 | 20.86 | 21.33 | 20.94 | qfq | 21,526,126 | 467,350,967 | -5.20% |
| 2024-10-21 | 21.00 | 22.85 | 21.00 | 22.50 | 22.08 | qfq | 26,064,181 | 574,733,516 | 7.97% |
| 2024-10-18 | 19.88 | 21.50 | 19.79 | 20.84 | 20.45 | qfq | 17,655,464 | 364,618,065 | 3.37% |
| 2024-10-17 | 20.41 | 21.05 | 20.08 | 20.16 | 19.79 | qfq | 14,726,340 | 303,818,566 | -1.51% |
| 2024-10-16 | 20.66 | 21.26 | 20.28 | 20.47 | 20.09 | qfq | 15,422,132 | 319,853,792 | -3.90% |
| 2024-10-15 | 20.10 | 21.84 | 19.89 | 21.30 | 20.91 | qfq | 25,113,947 | 524,960,209 | 3.30% |
| 2024-10-14 | 19.80 | 20.79 | 19.31 | 20.62 | 20.24 | qfq | 17,336,960 | 351,554,494 | 7.34% |
| 2024-10-11 | 20.21 | 20.84 | 18.60 | 19.21 | 18.86 | qfq | 17,406,849 | 346,697,807 | -3.71% |
| 2024-10-10 | 19.97 | 21.10 | 19.40 | 19.95 | 19.58 | qfq | 15,535,658 | 314,798,577 | -0.05% |
| 2024-10-09 | 21.81 | 22.99 | 19.90 | 19.96 | 19.59 | qfq | 23,235,950 | 500,872,137 | -16.49% |
| 2024-10-08 | 23.50 | 23.90 | 20.23 | 23.90 | 23.46 | qfq | 33,969,569 | 765,085,419 | 19.98% |
| 2024-09-30 | 17.80 | 20.20 | 17.16 | 19.92 | 19.55 | qfq | 31,424,326 | 583,860,226 | 16.22% |
| 2024-09-27 | 16.29 | 17.33 | 16.15 | 17.14 | 16.82 | qfq | 24,996,235 | 419,123,098 | 5.28% |
| 2024-09-26 | 16.04 | 16.30 | 15.83 | 16.28 | 15.98 | qfq | 16,875,703 | 271,795,168 | -0.43% |
| 2024-09-25 | 15.83 | 16.76 | 15.77 | 16.35 | 16.05 | qfq | 26,957,362 | 438,208,283 | 1.11% |
| 2024-09-24 | 15.21 | 16.70 | 14.97 | 16.17 | 15.87 | qfq | 28,863,875 | 449,097,962 | 2.93% |
| 2024-09-23 | 14.37 | 17.20 | 14.37 | 15.71 | 15.42 | qfq | 30,231,077 | 485,798,593 | 9.32% |
| 2024-09-20 | 14.54 | 14.99 | 14.32 | 14.37 | 14.10 | qfq | 15,323,168 | 224,208,079 | 0.84% |
| 2024-09-19 | 13.76 | 14.30 | 13.63 | 14.25 | 13.99 | qfq | 8,292,080 | 115,793,157 | 4.93% |
| 2024-09-18 | 13.48 | 13.67 | 13.13 | 13.58 | 13.33 | qfq | 4,626,052 | 61,972,443 | 0.82% |
| 2024-09-13 | 13.75 | 13.90 | 13.46 | 13.47 | 13.22 | qfq | 4,299,740 | 58,621,177 | -2.11% |
| 2024-09-12 | 14.04 | 14.15 | 13.73 | 13.76 | 13.51 | qfq | 4,459,333 | 62,240,725 | -1.50% |
| 2024-09-11 | 14.11 | 14.16 | 13.87 | 13.97 | 13.71 | qfq | 4,321,080 | 60,504,158 | -1.90% |
| 2024-09-10 | 13.91 | 14.28 | 13.83 | 14.24 | 13.98 | qfq | 5,881,020 | 82,870,555 | 2.37% |
| 2024-09-09 | 13.78 | 14.05 | 13.67 | 13.91 | 13.65 | qfq | 4,227,511 | 58,633,233 | -0.36% |
| 2024-09-06 | 14.30 | 14.70 | 13.94 | 13.96 | 13.70 | qfq | 8,726,540 | 125,383,468 | -2.31% |
| 2024-09-05 | 14.00 | 14.42 | 14.00 | 14.29 | 14.03 | qfq | 5,721,820 | 81,762,611 | 1.78% |
| 2024-09-04 | 14.05 | 14.24 | 13.97 | 14.04 | 13.78 | qfq | 4,545,860 | 63,969,172 | -1.34% |
| 2024-09-03 | 14.04 | 14.31 | 14.02 | 14.23 | 13.97 | qfq | 5,178,680 | 73,423,439 | 1.14% |
| 2024-09-02 | 14.29 | 14.55 | 14.06 | 14.07 | 13.81 | qfq | 7,688,204 | 109,892,833 | -2.76% |
| 2024-08-30 | 13.98 | 14.82 | 13.90 | 14.47 | 14.20 | qfq | 11,409,124 | 165,516,699 | 3.51% |
| 2024-08-29 | 13.64 | 14.14 | 13.44 | 13.98 | 13.72 | qfq | 5,944,729 | 82,606,833 | 2.04% |
| 2024-08-28 | 13.79 | 13.93 | 13.64 | 13.70 | 13.45 | qfq | 4,703,649 | 64,708,243 | -1.08% |
| 2024-08-27 | 14.45 | 14.45 | 13.74 | 13.85 | 13.59 | qfq | 7,310,517 | 102,558,281 | -5.01% |
| 2024-08-26 | 14.04 | 14.74 | 13.88 | 14.58 | 14.31 | qfq | 10,200,313 | 147,984,422 | 3.55% |
| 2024-08-23 | 14.22 | 14.28 | 13.82 | 14.08 | 13.82 | qfq | 5,381,600 | 75,602,162 | -0.14% |
| 2024-08-22 | 14.26 | 14.50 | 14.01 | 14.10 | 13.84 | qfq | 6,552,750 | 93,192,095 | -1.12% |
| 2024-08-21 | 14.49 | 14.63 | 14.19 | 14.26 | 14.00 | qfq | 5,704,981 | 82,019,827 | -1.11% |
| 2024-08-20 | 14.60 | 14.89 | 14.28 | 14.42 | 14.15 | qfq | 7,352,304 | 106,467,488 | -1.44% |
| 2024-08-19 | 14.70 | 15.04 | 14.54 | 14.63 | 14.36 | qfq | 7,579,620 | 111,892,238 | -0.95% |
| 2024-08-16 | 15.05 | 15.33 | 14.73 | 14.77 | 14.50 | qfq | 8,926,700 | 134,004,291 | -1.99% |
| 2024-08-15 | 14.85 | 15.25 | 14.60 | 15.07 | 14.79 | qfq | 8,579,300 | 128,521,226 | 0.20% |
| 2024-08-14 | 15.31 | 15.49 | 15.04 | 15.04 | 14.76 | qfq | 9,950,181 | 151,660,184 | -2.08% |
| 2024-08-13 | 14.90 | 16.63 | 14.86 | 15.36 | 15.08 | qfq | 13,066,944 | 202,542,072 | 3.50% |
| 2024-08-12 | 15.51 | 15.55 | 14.68 | 14.84 | 14.57 | qfq | 13,060,120 | 194,695,909 | -6.02% |
| 2024-08-09 | 16.01 | 16.58 | 15.75 | 15.79 | 15.50 | qfq | 14,333,645 | 230,150,332 | -3.13% |
| 2024-08-08 | 17.25 | 17.40 | 16.01 | 16.30 | 16.00 | qfq | 26,705,864 | 443,061,571 | -8.94% |
| 2024-08-07 | 15.60 | 18.50 | 15.60 | 17.90 | 17.57 | qfq | 35,659,883 | 619,010,519 | 13.87% |
| 2024-08-06 | 15.83 | 16.04 | 15.22 | 15.72 | 15.43 | qfq | 11,107,643 | 174,002,928 | 0.90% |
| 2024-08-05 | 16.45 | 16.79 | 15.46 | 15.58 | 15.29 | qfq | 19,343,373 | 312,069,446 | -8.03% |
| 2024-08-02 | 16.36 | 17.44 | 16.00 | 16.94 | 16.63 | qfq | 29,426,021 | 492,879,701 | 1.99% |
| 2024-08-01 | 15.84 | 16.75 | 15.78 | 16.61 | 16.30 | qfq | 21,438,056 | 350,706,565 | 3.81% |
| 2024-07-31 | 15.03 | 16.68 | 15.02 | 16.00 | 15.70 | qfq | 20,934,356 | 330,270,243 | 5.26% |
| 2024-07-30 | 15.10 | 15.47 | 14.90 | 15.20 | 14.92 | qfq | 10,194,631 | 155,286,028 | 0.26% |
| 2024-07-29 | 14.86 | 15.38 | 14.47 | 15.16 | 14.88 | qfq | 11,415,671 | 171,259,719 | 2.02% |
| 2024-07-26 | 14.22 | 15.18 | 14.10 | 14.86 | 14.59 | qfq | 11,051,051 | 162,436,585 | 5.39% |
| 2024-07-25 | 13.85 | 14.28 | 13.58 | 14.10 | 13.84 | qfq | 5,372,780 | 75,133,944 | 0.93% |
| 2024-07-24 | 14.23 | 14.50 | 13.90 | 13.97 | 13.71 | qfq | 5,453,960 | 77,288,709 | -1.83% |
| 2024-07-23 | 14.49 | 14.64 | 14.16 | 14.23 | 13.97 | qfq | 5,656,940 | 81,805,277 | -2.27% |
| 2024-07-22 | 14.57 | 14.68 | 14.31 | 14.56 | 14.29 | qfq | 5,876,032 | 85,186,645 | 1.82% |
| 2024-07-19 | 13.97 | 14.64 | 13.97 | 14.30 | 14.04 | qfq | 6,379,660 | 91,465,221 | 1.13% |
| 2024-07-18 | 13.85 | 14.18 | 13.58 | 14.14 | 13.88 | qfq | 8,773,213 | 121,549,960 | 0.64% |
| 2024-07-17 | 15.16 | 15.16 | 14.02 | 14.05 | 13.79 | qfq | 12,666,781 | 184,985,533 | -8.41% |
| 2024-07-16 | 15.68 | 15.68 | 15.08 | 15.34 | 15.06 | qfq | 11,645,736 | 178,391,729 | -2.97% |
| 2024-07-15 | 15.13 | 15.91 | 15.08 | 15.81 | 15.52 | qfq | 15,472,727 | 241,976,655 | 3.27% |
| 2024-07-12 | 15.14 | 15.74 | 14.93 | 15.31 | 15.03 | qfq | 11,440,098 | 175,742,552 | 0.33% |
| 2024-07-11 | 15.28 | 15.38 | 14.96 | 15.26 | 14.98 | qfq | 8,599,650 | 130,526,324 | 1.73% |
| 2024-07-10 | 15.36 | 15.56 | 14.97 | 15.00 | 14.72 | qfq | 8,368,635 | 127,818,580 | -3.23% |
| 2024-07-09 | 14.71 | 15.53 | 14.55 | 15.50 | 15.21 | qfq | 12,064,900 | 182,716,470 | 4.31% |
| 2024-07-08 | 15.21 | 15.29 | 14.77 | 14.86 | 14.59 | qfq | 7,826,079 | 117,097,763 | -2.30% |
| 2024-07-05 | 15.61 | 15.90 | 14.90 | 15.21 | 14.93 | qfq | 15,497,738 | 237,115,515 | -4.52% |
| 2024-07-04 | 15.42 | 16.39 | 15.14 | 15.93 | 15.64 | qfq | 17,708,926 | 279,589,352 | 3.37% |
| 2024-07-03 | 15.54 | 16.09 | 15.17 | 15.41 | 15.13 | qfq | 12,872,653 | 200,670,300 | -2.16% |
| 2024-07-02 | 15.42 | 15.96 | 15.27 | 15.75 | 15.46 | qfq | 12,234,293 | 192,133,518 | 2.27% |
| 2024-07-01 | 15.28 | 15.61 | 15.03 | 15.40 | 15.12 | qfq | 5,989,964 | 91,387,711 | -0.19% |
| 2024-06-28 | 14.95 | 15.69 | 14.92 | 15.43 | 15.14 | qfq | 8,670,940 | 134,063,670 | 3.49% |
| 2024-06-27 | 15.20 | 15.37 | 14.88 | 14.91 | 14.63 | qfq | 6,013,520 | 91,044,152 | -2.04% |
| 2024-06-26 | 14.66 | 15.28 | 14.50 | 15.22 | 14.94 | qfq | 6,401,588 | 95,502,768 | 2.84% |
| 2024-06-25 | 15.02 | 15.30 | 14.61 | 14.80 | 14.53 | qfq | 6,683,408 | 99,439,282 | -0.67% |
| 2024-06-24 | 15.51 | 15.54 | 14.90 | 14.90 | 14.62 | qfq | 8,159,884 | 123,502,812 | -4.79% |
| 2024-06-21 | 15.75 | 15.94 | 15.40 | 15.65 | 15.36 | qfq | 8,252,404 | 129,417,969 | -0.70% |
| 2024-06-20 | 16.78 | 16.83 | 15.74 | 15.76 | 15.47 | qfq | 18,037,715 | 291,252,630 | -8.16% |
| 2024-06-19 | 16.57 | 17.90 | 16.50 | 17.16 | 16.84 | qfq | 23,332,937 | 400,930,440 | 2.94% |
| 2024-06-18 | 16.05 | 16.78 | 16.05 | 16.67 | 16.36 | qfq | 11,971,589 | 197,943,235 | 3.22% |
| 2024-06-17 | 16.15 | 16.40 | 16.02 | 16.15 | 15.75 | qfq | 5,691,050 | 92,205,192 | -0.55% |
| 2024-06-14 | 15.96 | 16.30 | 15.80 | 16.24 | 15.84 | qfq | 6,867,871 | 110,682,933 | 1.50% |
| 2024-06-13 | 16.27 | 16.37 | 15.95 | 16.00 | 15.61 | qfq | 6,253,133 | 100,789,226 | -1.54% |
| 2024-06-12 | 15.86 | 16.26 | 15.76 | 16.25 | 15.85 | qfq | 6,762,200 | 109,104,095 | 2.14% |
| 2024-06-11 | 15.51 | 15.97 | 15.24 | 15.91 | 15.52 | qfq | 7,301,243 | 114,492,625 | 1.02% |
| 2024-06-07 | 15.93 | 15.99 | 15.48 | 15.75 | 15.36 | qfq | 7,925,100 | 124,672,148 | 0.70% |
| 2024-06-06 | 16.40 | 16.59 | 15.45 | 15.64 | 15.26 | qfq | 14,795,804 | 233,806,669 | -5.38% |
| 2024-06-05 | 16.94 | 17.05 | 16.53 | 16.53 | 16.12 | qfq | 8,302,700 | 139,280,435 | -2.76% |
| 2024-06-04 | 16.92 | 17.35 | 16.69 | 17.00 | 16.58 | qfq | 9,396,586 | 159,080,272 | -1.51% |
| 2024-06-03 | 17.49 | 17.78 | 16.92 | 17.26 | 16.84 | qfq | 11,464,020 | 199,852,364 | 0.17% |
| 2024-05-31 | 16.90 | 17.39 | 16.90 | 17.23 | 16.81 | qfq | 10,608,300 | 181,953,824 | 1.83% |
| 2024-05-30 | 17.27 | 17.53 | 16.80 | 16.92 | 16.50 | qfq | 13,142,342 | 224,752,674 | -3.09% |
| 2024-05-29 | 17.86 | 18.20 | 17.35 | 17.46 | 17.03 | qfq | 12,033,377 | 212,238,670 | -0.91% |
| 2024-05-28 | 17.59 | 18.01 | 17.42 | 17.62 | 17.19 | qfq | 12,331,262 | 217,612,664 | -1.95% |
| 2024-05-27 | 17.61 | 18.13 | 16.95 | 17.97 | 17.53 | qfq | 17,586,678 | 308,242,740 | -0.50% |
| 2024-05-24 | 19.12 | 19.44 | 17.91 | 18.06 | 17.62 | qfq | 29,274,751 | 539,819,124 | -11.90% |
| 2024-05-23 | 20.45 | 22.11 | 20.44 | 20.50 | 20.00 | qfq | 33,345,624 | 705,318,361 | 3.22% |
| 2024-05-22 | 20.65 | 20.80 | 19.41 | 19.86 | 19.37 | qfq | 25,679,899 | 509,358,427 | -5.34% |
| 2024-05-21 | 21.81 | 21.99 | 20.90 | 20.98 | 20.46 | qfq | 21,875,362 | 468,962,508 | -6.46% |
| 2024-05-20 | 20.68 | 22.78 | 20.62 | 22.43 | 21.88 | qfq | 35,296,849 | 763,919,838 | 4.91% |
| 2024-05-17 | 19.91 | 21.62 | 19.46 | 21.38 | 20.85 | qfq | 33,381,483 | 691,277,452 | 6.90% |
| 2024-05-16 | 20.61 | 21.19 | 19.78 | 20.00 | 19.51 | qfq | 25,085,154 | 511,870,409 | -2.25% |
| 2024-05-15 | 19.40 | 21.00 | 18.80 | 20.46 | 19.96 | qfq | 29,482,519 | 594,393,920 | 4.98% |
| 2024-05-14 | 19.80 | 20.12 | 18.52 | 19.49 | 19.01 | qfq | 18,609,311 | 360,821,487 | 0.36% |
| 2024-05-13 | 18.47 | 20.19 | 18.25 | 19.42 | 18.94 | qfq | 20,280,441 | 393,575,105 | 2.75% |
| 2024-05-10 | 20.25 | 20.87 | 18.69 | 18.90 | 18.44 | qfq | 21,903,736 | 431,896,081 | -7.98% |
| 2024-05-09 | 19.50 | 20.88 | 19.01 | 20.54 | 20.04 | qfq | 25,922,733 | 516,746,697 | 2.19% |
| 2024-05-08 | 20.80 | 20.87 | 18.89 | 20.10 | 19.61 | qfq | 29,376,580 | 592,045,345 | -9.05% |
| 2024-05-07 | 19.18 | 22.78 | 18.82 | 22.10 | 21.56 | qfq | 45,095,517 | 952,892,391 | 14.75% |
| 2024-05-06 | 18.59 | 19.38 | 18.24 | 19.26 | 18.79 | qfq | 23,397,888 | 442,867,787 | 1.58% |
| 2024-04-30 | 20.20 | 20.55 | 18.84 | 18.96 | 18.49 | qfq | 30,767,602 | 596,317,706 | -10.06% |
| 2024-04-29 | 20.05 | 21.77 | 19.78 | 21.08 | 20.56 | qfq | 37,760,034 | 794,129,128 | 1.20% |
| 2024-04-26 | 21.60 | 22.85 | 20.63 | 20.83 | 20.32 | qfq | 48,289,431 | 1,052,559,583 | -8.84% |
| 2024-04-25 | 23.68 | 23.85 | 21.85 | 22.85 | 22.29 | qfq | 47,735,721 | 1,077,559,890 | -5.42% |
| 2024-04-24 | 21.38 | 25.14 | 21.38 | 24.16 | 23.57 | qfq | 58,221,900 | 1,366,749,653 | 15.32% |
| 2024-04-23 | 18.75 | 20.95 | 17.90 | 20.95 | 20.44 | qfq | 39,540,159 | 770,928,003 | 19.99% |
| 2024-04-22 | 17.00 | 17.46 | 17.00 | 17.46 | 17.03 | qfq | 16,620,099 | 288,745,034 | 20.00% |
| 2024-04-19 | 13.55 | 15.05 | 13.51 | 14.55 | 14.19 | qfq | 33,558,671 | 478,876,738 | 2.25% |
| 2024-04-18 | 12.11 | 14.42 | 12.11 | 14.23 | 13.88 | qfq | 29,448,107 | 404,906,032 | 18.39% |
| 2024-04-17 | 11.10 | 12.02 | 11.10 | 12.02 | 11.72 | qfq | 9,115,430 | 107,170,424 | 12.13% |
| 2024-04-16 | 11.81 | 11.87 | 10.71 | 10.72 | 10.46 | qfq | 8,691,144 | 96,174,405 | -10.37% |
| 2024-04-15 | 12.69 | 13.00 | 11.63 | 11.96 | 11.67 | qfq | 10,311,205 | 125,575,307 | -4.78% |
| 2024-04-12 | 12.60 | 13.67 | 12.52 | 12.56 | 12.25 | qfq | 12,311,297 | 161,289,097 | 1.37% |
| 2024-04-11 | 12.74 | 13.00 | 12.34 | 12.39 | 12.09 | qfq | 10,029,557 | 126,487,964 | -5.28% |
| 2024-04-10 | 13.34 | 13.48 | 12.61 | 13.08 | 12.76 | qfq | 13,022,041 | 168,742,251 | -5.29% |
| 2024-04-09 | 13.66 | 14.20 | 13.18 | 13.81 | 13.47 | qfq | 14,964,379 | 204,651,405 | 2.22% |
| 2024-04-08 | 14.10 | 14.45 | 13.51 | 13.51 | 13.18 | qfq | 17,298,013 | 239,036,842 | -8.28% |
| 2024-04-03 | 13.56 | 15.50 | 13.56 | 14.73 | 14.37 | qfq | 23,538,530 | 343,644,700 | 7.68% |
| 2024-04-02 | 13.34 | 14.60 | 13.14 | 13.68 | 13.34 | qfq | 16,900,976 | 232,792,172 | 3.40% |
| 2024-04-01 | 13.01 | 13.28 | 12.85 | 13.23 | 12.91 | qfq | 6,476,835 | 84,747,048 | 2.16% |
| 2024-03-29 | 12.74 | 12.99 | 12.33 | 12.95 | 12.63 | qfq | 8,265,801 | 105,037,029 | 1.97% |
| 2024-03-28 | 12.13 | 12.86 | 12.11 | 12.70 | 12.39 | qfq | 8,197,447 | 102,457,059 | 7.72% |
| 2024-03-27 | 12.35 | 12.35 | 11.79 | 11.79 | 11.50 | qfq | 4,882,960 | 58,616,385 | -4.53% |
| 2024-03-26 | 12.54 | 12.85 | 12.19 | 12.35 | 12.05 | qfq | 5,970,868 | 74,565,188 | -1.98% |
| 2024-03-25 | 13.25 | 13.40 | 12.57 | 12.60 | 12.29 | qfq | 8,689,664 | 112,951,582 | -5.69% |
| 2024-03-22 | 13.20 | 13.58 | 13.01 | 13.36 | 13.03 | qfq | 9,614,404 | 128,535,595 | 1.14% |
| 2024-03-21 | 13.30 | 13.33 | 13.02 | 13.21 | 12.89 | qfq | 4,990,800 | 65,854,336 | -0.23% |
| 2024-03-20 | 13.14 | 13.33 | 13.02 | 13.24 | 12.91 | qfq | 5,556,008 | 73,400,219 | 0.08% |
| 2024-03-19 | 13.05 | 13.37 | 12.89 | 13.23 | 12.91 | qfq | 6,900,052 | 90,751,214 | 1.30% |
| 2024-03-18 | 12.78 | 13.08 | 12.65 | 13.06 | 12.74 | qfq | 5,988,593 | 77,223,577 | 2.92% |
| 2024-03-15 | 12.54 | 12.70 | 12.37 | 12.69 | 12.38 | qfq | 4,261,304 | 53,535,787 | 0.95% |
| 2024-03-14 | 12.56 | 12.80 | 12.37 | 12.57 | 12.26 | qfq | 6,155,448 | 77,159,775 | -0.40% |
| 2024-03-13 | 12.59 | 12.77 | 12.52 | 12.62 | 12.31 | qfq | 6,950,618 | 87,952,980 | 0.40% |
| 2024-03-12 | 12.68 | 12.77 | 12.37 | 12.57 | 12.26 | qfq | 6,907,941 | 86,612,848 | -0.63% |
| 2024-03-11 | 12.56 | 12.65 | 12.36 | 12.65 | 12.34 | qfq | 7,647,340 | 95,566,129 | -1.25% |
| 2024-03-08 | 12.11 | 12.87 | 12.10 | 12.81 | 12.50 | qfq | 11,289,601 | 141,760,909 | 5.87% |
| 2024-03-07 | 12.35 | 12.53 | 12.04 | 12.10 | 11.80 | qfq | 8,425,357 | 103,597,441 | -2.18% |
| 2024-03-06 | 12.15 | 12.90 | 12.15 | 12.37 | 12.07 | qfq | 12,572,563 | 157,125,362 | 2.91% |
| 2024-03-05 | 12.07 | 12.27 | 11.91 | 12.02 | 11.72 | qfq | 7,913,110 | 95,963,573 | -1.88% |
| 2024-03-04 | 12.09 | 12.28 | 11.75 | 12.25 | 11.95 | qfq | 8,844,741 | 106,832,212 | 1.83% |
| 2024-03-01 | 11.90 | 12.12 | 11.81 | 12.03 | 11.73 | qfq | 9,240,104 | 110,552,845 | 1.01% |
| 2024-02-29 | 11.12 | 12.32 | 11.12 | 11.91 | 11.62 | qfq | 11,688,888 | 138,711,570 | 8.08% |
| 2024-02-28 | 12.24 | 12.42 | 10.96 | 11.02 | 10.75 | qfq | 13,633,797 | 161,824,811 | -10.70% |
| 2024-02-27 | 11.98 | 12.53 | 11.83 | 12.34 | 12.04 | qfq | 13,721,501 | 166,973,703 | 1.48% |
| 2024-02-26 | 12.12 | 12.55 | 12.01 | 12.16 | 11.86 | qfq | 15,437,752 | 188,507,308 | -3.65% |
| 2024-02-23 | 13.29 | 13.44 | 12.07 | 12.62 | 12.31 | qfq | 24,045,591 | 301,201,691 | 7.50% |
| 2024-02-22 | 10.19 | 11.74 | 9.94 | 11.74 | 11.45 | qfq | 7,463,433 | 84,694,546 | 20.04% |
| 2024-02-21 | 9.52 | 10.17 | 9.50 | 9.78 | 9.54 | qfq | 5,534,342 | 54,585,507 | 1.35% |
| 2024-02-20 | 9.65 | 9.71 | 9.21 | 9.65 | 9.41 | qfq | 4,452,031 | 42,436,813 | 0.52% |
| 2024-02-19 | 9.02 | 9.93 | 9.00 | 9.60 | 9.36 | qfq | 8,845,862 | 84,390,281 | 7.14% |
| 2024-02-08 | 7.96 | 9.05 | 7.80 | 8.96 | 8.74 | qfq | 9,777,297 | 82,300,066 | 14.58% |
| 2024-02-07 | 8.45 | 8.50 | 7.62 | 7.82 | 7.63 | qfq | 9,550,426 | 77,267,312 | -7.57% |
| 2024-02-06 | 8.30 | 8.79 | 7.53 | 8.46 | 8.25 | qfq | 7,034,905 | 56,929,218 | 0.71% |
| 2024-02-05 | 9.59 | 9.59 | 8.24 | 8.40 | 8.19 | qfq | 6,812,913 | 59,094,115 | -12.86% |
| 2024-02-02 | 10.12 | 10.50 | 9.14 | 9.64 | 9.40 | qfq | 5,538,477 | 54,321,091 | -5.49% |
| 2024-02-01 | 10.25 | 10.49 | 9.95 | 10.20 | 9.95 | qfq | 3,844,340 | 39,146,528 | -1.35% |
| 2024-01-31 | 10.92 | 11.08 | 10.31 | 10.34 | 10.09 | qfq | 4,066,912 | 43,287,861 | -6.26% |
| 2024-01-30 | 11.38 | 11.46 | 11.02 | 11.03 | 10.76 | qfq | 3,255,520 | 36,485,248 | -4.34% |
| 2024-01-29 | 12.22 | 12.25 | 11.52 | 11.53 | 11.25 | qfq | 3,944,720 | 46,450,124 | -5.41% |
| 2024-01-26 | 12.27 | 12.48 | 12.15 | 12.19 | 11.89 | qfq | 2,949,040 | 36,401,134 | -0.89% |
| 2024-01-25 | 11.46 | 12.31 | 11.42 | 12.30 | 12.00 | qfq | 4,605,691 | 55,147,535 | 6.77% |
| 2024-01-24 | 11.46 | 11.56 | 11.02 | 11.52 | 11.24 | qfq | 3,245,089 | 36,798,647 | 0.52% |
| 2024-01-23 | 11.42 | 11.63 | 11.19 | 11.46 | 11.18 | qfq | 3,269,610 | 37,262,699 | 0.44% |
| 2024-01-22 | 12.30 | 12.31 | 11.32 | 11.41 | 11.13 | qfq | 3,584,470 | 42,433,958 | -5.86% |
| 2024-01-19 | 12.36 | 12.36 | 12.10 | 12.12 | 11.82 | qfq | 2,598,675 | 31,773,427 | -1.46% |
| 2024-01-18 | 12.20 | 12.37 | 11.94 | 12.30 | 12.00 | qfq | 4,699,744 | 57,048,002 | 0.24% |
| 2024-01-17 | 12.77 | 12.79 | 12.27 | 12.27 | 11.97 | qfq | 4,912,274 | 61,350,716 | -3.92% |
| 2024-01-16 | 13.08 | 13.20 | 12.53 | 12.77 | 12.46 | qfq | 9,198,093 | 117,331,671 | -1.84% |
| 2024-01-15 | 13.41 | 14.28 | 12.98 | 13.01 | 12.69 | qfq | 11,639,452 | 157,614,191 | 2.20% |
| 2024-01-12 | 12.80 | 13.13 | 12.70 | 12.73 | 12.42 | qfq | 3,578,412 | 46,177,130 | -0.70% |
| 2024-01-11 | 12.58 | 12.85 | 12.49 | 12.82 | 12.51 | qfq | 4,138,000 | 52,514,409 | 4.06% |
| 2024-01-10 | 12.67 | 12.67 | 12.23 | 12.32 | 12.02 | qfq | 1,903,960 | 23,595,849 | -2.69% |
| 2024-01-09 | 12.67 | 12.93 | 12.57 | 12.66 | 12.35 | qfq | 1,857,480 | 23,617,847 | 0.08% |
| 2024-01-08 | 12.97 | 12.97 | 12.65 | 12.65 | 12.34 | qfq | 1,772,684 | 22,640,048 | -2.47% |
| 2024-01-05 | 13.32 | 13.35 | 12.91 | 12.97 | 12.65 | qfq | 1,768,960 | 23,234,917 | -2.55% |
| 2024-01-04 | 13.30 | 13.37 | 13.20 | 13.31 | 12.98 | qfq | 1,600,424 | 21,278,739 | -0.08% |
| 2024-01-03 | 13.38 | 13.45 | 13.18 | 13.32 | 12.99 | qfq | 1,874,300 | 24,951,393 | -0.67% |
| 2024-01-02 | 13.37 | 13.56 | 13.29 | 13.41 | 13.08 | qfq | 1,982,260 | 26,623,369 | 0.45% |
| 2023-12-29 | 13.01 | 13.36 | 12.95 | 13.35 | 13.02 | qfq | 2,217,060 | 29,360,924 | 2.53% |
| 2023-12-28 | 12.89 | 13.10 | 12.63 | 13.02 | 12.70 | qfq | 2,003,028 | 25,940,172 | 1.40% |
| 2023-12-27 | 12.75 | 12.90 | 12.71 | 12.84 | 12.52 | qfq | 1,428,244 | 18,292,259 | 0.63% |
| 2023-12-26 | 13.06 | 13.06 | 12.70 | 12.76 | 12.45 | qfq | 1,850,580 | 23,666,959 | -2.30% |
| 2023-12-25 | 13.00 | 13.20 | 12.91 | 13.06 | 12.74 | qfq | 1,684,960 | 21,960,585 | 0.46% |
| 2023-12-22 | 13.28 | 13.38 | 12.99 | 13.00 | 12.68 | qfq | 1,983,300 | 26,072,342 | -2.03% |
| 2023-12-21 | 13.23 | 13.34 | 12.90 | 13.27 | 12.94 | qfq | 2,300,806 | 30,210,842 | 0.61% |
| 2023-12-20 | 13.43 | 13.54 | 13.18 | 13.19 | 12.87 | qfq | 2,230,592 | 29,746,611 | -1.57% |
| 2023-12-19 | 13.30 | 13.41 | 13.20 | 13.40 | 13.07 | qfq | 1,896,628 | 25,236,454 | 1.06% |
| 2023-12-18 | 13.49 | 13.49 | 13.22 | 13.26 | 12.93 | qfq | 2,459,044 | 32,783,037 | -1.56% |
| 2023-12-15 | 13.81 | 13.82 | 13.44 | 13.47 | 13.14 | qfq | 2,784,004 | 37,694,306 | -2.18% |
| 2023-12-14 | 13.81 | 13.97 | 13.68 | 13.77 | 13.43 | qfq | 3,755,395 | 52,021,471 | 0.58% |
| 2023-12-13 | 13.70 | 14.05 | 13.51 | 13.69 | 13.35 | qfq | 4,153,590 | 57,242,181 | -0.29% |
| 2023-12-12 | 13.55 | 13.73 | 13.48 | 13.73 | 13.39 | qfq | 2,410,543 | 32,861,529 | 0.88% |
| 2023-12-11 | 13.61 | 13.61 | 13.28 | 13.61 | 13.28 | qfq | 3,144,056 | 42,268,435 | 0.07% |
| 2023-12-08 | 13.66 | 13.94 | 13.60 | 13.60 | 13.27 | qfq | 2,532,073 | 34,808,220 | 0.07% |
| 2023-12-07 | 13.56 | 13.72 | 13.49 | 13.59 | 13.26 | qfq | 2,627,263 | 35,771,999 | 0.44% |
| 2023-12-06 | 13.64 | 13.68 | 13.44 | 13.53 | 13.20 | qfq | 2,287,773 | 31,007,964 | -0.37% |
| 2023-12-05 | 14.09 | 14.09 | 13.57 | 13.58 | 13.25 | qfq | 3,369,760 | 46,311,112 | -3.48% |
| 2023-12-04 | 14.19 | 14.26 | 14.07 | 14.07 | 13.72 | qfq | 2,783,060 | 39,418,486 | -0.85% |
| 2023-12-01 | 13.98 | 14.21 | 13.83 | 14.19 | 13.84 | qfq | 2,627,060 | 36,934,337 | 2.09% |
| 2023-11-30 | 14.22 | 14.22 | 13.75 | 13.90 | 13.56 | qfq | 3,310,300 | 46,054,195 | -2.39% |
| 2023-11-29 | 14.11 | 14.36 | 14.02 | 14.24 | 13.89 | qfq | 2,972,420 | 42,261,291 | 0.78% |
| 2023-11-28 | 14.08 | 14.35 | 13.98 | 14.13 | 13.78 | qfq | 2,698,443 | 38,263,595 | 0.43% |
| 2023-11-27 | 13.92 | 14.16 | 13.81 | 14.07 | 13.72 | qfq | 2,659,279 | 37,356,975 | 1.08% |
| 2023-11-24 | 14.28 | 14.50 | 13.81 | 13.92 | 13.58 | qfq | 3,121,260 | 43,727,744 | -2.32% |
| 2023-11-23 | 14.15 | 14.40 | 14.04 | 14.25 | 13.90 | qfq | 3,054,473 | 43,482,163 | 0.85% |
| 2023-11-22 | 14.38 | 14.43 | 14.12 | 14.13 | 13.78 | qfq | 2,878,365 | 40,955,230 | -1.53% |
| 2023-11-21 | 14.62 | 14.66 | 14.27 | 14.35 | 14.00 | qfq | 3,876,431 | 55,837,805 | -1.64% |
| 2023-11-20 | 14.78 | 14.78 | 14.48 | 14.59 | 14.23 | qfq | 3,803,670 | 55,577,065 | 0.07% |
| 2023-11-17 | 14.37 | 14.60 | 14.31 | 14.58 | 14.22 | qfq | 3,212,060 | 46,449,140 | 1.46% |
| 2023-11-16 | 14.51 | 14.67 | 14.33 | 14.37 | 14.02 | qfq | 3,478,580 | 50,422,626 | -1.24% |
| 2023-11-15 | 14.60 | 14.80 | 14.50 | 14.55 | 14.19 | qfq | 5,362,060 | 78,391,678 | 0.00% |
| 2023-11-14 | 14.36 | 14.58 | 14.30 | 14.55 | 14.19 | qfq | 4,577,488 | 66,302,704 | 1.04% |
| 2023-11-13 | 13.95 | 14.42 | 13.83 | 14.40 | 14.05 | qfq | 5,228,540 | 74,259,259 | 2.27% |
| 2023-11-10 | 14.08 | 14.20 | 13.90 | 14.08 | 13.73 | qfq | 2,984,037 | 41,970,650 | -0.14% |
| 2023-11-09 | 14.26 | 14.39 | 14.00 | 14.10 | 13.75 | qfq | 3,972,540 | 56,225,954 | -1.12% |
| 2023-11-08 | 14.21 | 14.35 | 14.00 | 14.26 | 13.91 | qfq | 4,744,184 | 67,362,896 | 0.35% |
| 2023-11-07 | 13.86 | 14.27 | 13.76 | 14.21 | 13.86 | qfq | 5,099,190 | 71,739,876 | 2.38% |
| 2023-11-06 | 13.65 | 13.88 | 13.58 | 13.88 | 13.54 | qfq | 3,880,730 | 53,402,202 | 1.76% |
| 2023-11-03 | 13.13 | 13.74 | 13.11 | 13.64 | 13.31 | qfq | 6,561,780 | 88,865,840 | 4.52% |
| 2023-11-02 | 13.46 | 13.55 | 13.05 | 13.05 | 12.73 | qfq | 4,120,740 | 54,561,599 | -2.68% |
| 2023-11-01 | 13.54 | 13.77 | 13.35 | 13.41 | 13.08 | qfq | 3,770,460 | 50,975,344 | -1.47% |
| 2023-10-31 | 13.90 | 13.97 | 13.43 | 13.61 | 13.28 | qfq | 4,954,660 | 67,694,237 | -2.65% |
| 2023-10-30 | 13.70 | 13.98 | 13.48 | 13.98 | 13.64 | qfq | 5,450,004 | 74,986,137 | 1.01% |
| 2023-10-27 | 14.14 | 14.28 | 13.68 | 13.84 | 13.50 | qfq | 6,992,960 | 97,057,740 | -2.67% |
| 2023-10-26 | 13.60 | 14.24 | 13.48 | 14.22 | 13.87 | qfq | 7,775,680 | 108,176,972 | 3.87% |
| 2023-10-25 | 13.43 | 13.74 | 13.26 | 13.69 | 13.35 | qfq | 4,735,140 | 64,452,844 | 2.09% |
| 2023-10-24 | 13.36 | 13.67 | 13.11 | 13.41 | 13.08 | qfq | 5,567,780 | 74,707,950 | 0.52% |
| 2023-10-23 | 13.33 | 13.68 | 13.28 | 13.34 | 13.01 | qfq | 5,061,188 | 68,063,415 | 0.08% |
| 2023-10-20 | 13.69 | 14.16 | 13.33 | 13.33 | 13.00 | qfq | 5,222,328 | 71,238,901 | -3.55% |
| 2023-10-19 | 13.74 | 14.22 | 13.71 | 13.82 | 13.48 | qfq | 4,651,471 | 65,086,508 | -0.14% |
| 2023-10-18 | 14.07 | 14.22 | 13.76 | 13.84 | 13.50 | qfq | 4,103,800 | 56,985,387 | -2.74% |
| 2023-10-17 | 14.32 | 14.32 | 13.99 | 14.23 | 13.88 | qfq | 4,585,446 | 64,824,533 | -0.63% |
| 2023-10-16 | 14.64 | 14.66 | 14.19 | 14.32 | 13.97 | qfq | 4,809,320 | 68,956,348 | -1.31% |
| 2023-10-13 | 14.55 | 14.74 | 14.31 | 14.51 | 14.15 | qfq | 5,776,324 | 84,093,112 | -0.34% |
| 2023-10-12 | 14.77 | 14.82 | 14.44 | 14.56 | 14.20 | qfq | 6,083,520 | 88,737,626 | -1.49% |
| 2023-10-11 | 14.70 | 14.89 | 14.48 | 14.78 | 14.42 | qfq | 6,212,700 | 91,540,340 | 0.54% |
| 2023-10-10 | 14.63 | 14.96 | 14.61 | 14.70 | 14.34 | qfq | 6,889,968 | 101,563,241 | -0.27% |
| 2023-10-09 | 14.42 | 14.80 | 14.42 | 14.74 | 14.38 | qfq | 8,680,580 | 127,363,332 | 0.61% |
| 2023-09-28 | 13.95 | 14.85 | 13.95 | 14.65 | 14.29 | qfq | 11,463,440 | 167,226,402 | 6.01% |
| 2023-09-27 | 14.16 | 14.30 | 13.81 | 13.82 | 13.48 | qfq | 6,350,190 | 88,406,539 | -2.95% |
| 2023-09-26 | 14.31 | 14.58 | 14.09 | 14.24 | 13.89 | qfq | 6,196,683 | 88,470,915 | -1.52% |
| 2023-09-25 | 14.25 | 14.77 | 14.15 | 14.46 | 14.10 | qfq | 9,061,121 | 131,371,244 | 1.26% |
| 2023-09-22 | 13.42 | 14.30 | 13.42 | 14.28 | 13.93 | qfq | 10,772,032 | 151,338,848 | 5.39% |
| 2023-09-21 | 13.03 | 13.77 | 13.03 | 13.55 | 13.22 | qfq | 8,238,983 | 111,685,552 | 2.57% |
| 2023-09-20 | 13.30 | 13.69 | 13.15 | 13.21 | 12.89 | qfq | 7,247,644 | 96,616,796 | -1.42% |
| 2023-09-19 | 13.69 | 13.78 | 13.29 | 13.40 | 13.07 | qfq | 9,326,920 | 125,500,265 | -3.18% |
| 2023-09-18 | 13.62 | 13.97 | 12.95 | 13.84 | 13.50 | qfq | 16,505,182 | 223,288,997 | -2.19% |
| 2023-09-15 | 15.34 | 15.66 | 14.15 | 14.15 | 13.80 | qfq | 22,882,516 | 337,768,175 | -7.82% |
| 2023-09-14 | 15.50 | 16.50 | 15.14 | 15.35 | 14.97 | qfq | 28,246,808 | 449,232,189 | 1.99% |
| 2023-09-13 | 15.41 | 15.50 | 14.85 | 15.05 | 14.68 | qfq | 18,680,868 | 282,280,778 | -5.46% |
| 2023-09-12 | 14.66 | 16.30 | 14.33 | 15.92 | 15.53 | qfq | 26,965,647 | 415,763,476 | 8.30% |
| 2023-09-11 | 14.51 | 14.80 | 14.22 | 14.70 | 14.34 | qfq | 14,413,133 | 209,414,457 | -3.73% |
| 2023-09-08 | 14.60 | 15.88 | 14.46 | 15.27 | 14.90 | qfq | 23,059,092 | 345,549,435 | 0.33% |
| 2023-09-07 | 14.20 | 16.66 | 13.98 | 15.22 | 14.85 | qfq | 24,083,739 | 368,455,709 | 7.49% |
| 2023-09-06 | 13.56 | 14.23 | 13.52 | 14.16 | 13.81 | qfq | 6,017,301 | 84,151,104 | 3.21% |
| 2023-09-05 | 13.58 | 13.87 | 13.55 | 13.72 | 13.38 | qfq | 3,348,680 | 45,926,692 | 1.03% |
| 2023-09-04 | 13.45 | 13.58 | 13.30 | 13.58 | 13.25 | qfq | 2,484,236 | 33,398,040 | 1.95% |
| 2023-09-01 | 13.63 | 13.63 | 13.29 | 13.32 | 12.99 | qfq | 2,817,880 | 37,731,086 | -1.99% |
| 2023-08-31 | 13.38 | 13.74 | 13.38 | 13.59 | 13.26 | qfq | 3,077,884 | 41,825,836 | 0.15% |
| 2023-08-30 | 13.13 | 13.70 | 13.11 | 13.57 | 13.24 | qfq | 4,855,906 | 65,633,869 | 3.19% |
| 2023-08-29 | 12.48 | 13.22 | 12.48 | 13.15 | 12.83 | qfq | 5,032,213 | 65,631,939 | 5.20% |
| 2023-08-28 | 13.16 | 13.23 | 12.48 | 12.50 | 12.19 | qfq | 4,542,974 | 58,226,751 | 0.81% |
| 2023-08-25 | 12.95 | 13.04 | 12.30 | 12.40 | 12.10 | qfq | 5,079,998 | 64,026,630 | -4.32% |
| 2023-08-24 | 13.48 | 13.59 | 12.42 | 12.96 | 12.64 | qfq | 8,366,501 | 108,070,961 | -4.50% |
| 2023-08-23 | 13.92 | 13.92 | 13.49 | 13.57 | 13.24 | qfq | 3,802,620 | 51,806,279 | -2.51% |
| 2023-08-22 | 13.92 | 13.92 | 13.69 | 13.92 | 13.58 | qfq | 4,056,200 | 56,073,320 | 1.83% |
| 2023-08-21 | 13.50 | 13.96 | 13.45 | 13.67 | 13.33 | qfq | 3,872,628 | 53,270,074 | 1.18% |
| 2023-08-18 | 13.71 | 13.83 | 13.51 | 13.51 | 13.18 | qfq | 3,378,840 | 46,155,740 | -1.60% |
| 2023-08-17 | 13.20 | 13.78 | 13.11 | 13.73 | 13.39 | qfq | 4,828,772 | 65,633,352 | 3.47% |
| 2023-08-16 | 13.61 | 13.61 | 13.19 | 13.27 | 12.94 | qfq | 3,422,424 | 45,688,432 | -2.43% |
| 2023-08-15 | 13.68 | 14.08 | 13.51 | 13.60 | 13.27 | qfq | 4,865,550 | 66,926,650 | -0.37% |
| 2023-08-14 | 13.36 | 13.68 | 13.28 | 13.65 | 13.31 | qfq | 3,008,361 | 40,639,915 | 2.17% |
| 2023-08-11 | 13.53 | 13.68 | 13.35 | 13.36 | 13.03 | qfq | 3,407,900 | 46,218,352 | -0.67% |
| 2023-08-10 | 13.45 | 13.63 | 13.40 | 13.45 | 13.12 | qfq | 1,781,700 | 24,032,865 | -0.22% |
| 2023-08-09 | 13.72 | 13.75 | 13.46 | 13.48 | 13.15 | qfq | 2,820,351 | 38,276,983 | -1.82% |
| 2023-08-08 | 13.66 | 13.83 | 13.58 | 13.73 | 13.39 | qfq | 3,368,680 | 46,154,935 | 1.03% |
| 2023-08-07 | 13.68 | 13.78 | 13.56 | 13.59 | 13.26 | qfq | 3,558,180 | 48,671,739 | -0.22% |
| 2023-08-04 | 13.35 | 13.67 | 13.35 | 13.62 | 13.29 | qfq | 3,926,720 | 53,276,181 | 2.02% |
| 2023-08-03 | 13.46 | 13.58 | 13.28 | 13.35 | 13.02 | qfq | 3,472,720 | 46,512,115 | -1.11% |
| 2023-08-02 | 13.46 | 13.51 | 13.34 | 13.50 | 13.17 | qfq | 2,393,844 | 32,173,277 | 0.30% |
| 2023-08-01 | 13.56 | 13.56 | 13.37 | 13.46 | 13.13 | qfq | 2,826,080 | 38,019,032 | -0.88% |
| 2023-07-31 | 13.44 | 13.58 | 13.32 | 13.58 | 13.25 | qfq | 3,400,609 | 45,910,061 | 1.04% |
| 2023-07-28 | 13.30 | 13.50 | 13.11 | 13.44 | 13.11 | qfq | 3,888,013 | 51,954,039 | 1.13% |
| 2023-07-27 | 13.35 | 13.51 | 13.27 | 13.29 | 12.96 | qfq | 3,417,353 | 45,682,941 | -0.15% |
| 2023-07-26 | 13.80 | 13.80 | 13.28 | 13.31 | 12.98 | qfq | 5,944,884 | 79,665,135 | -3.69% |
| 2023-07-25 | 13.75 | 13.83 | 13.42 | 13.82 | 13.48 | qfq | 5,641,040 | 77,100,812 | 1.47% |
| 2023-07-24 | 13.67 | 13.78 | 13.51 | 13.62 | 13.29 | qfq | 3,713,740 | 50,742,196 | -0.58% |
| 2023-07-21 | 14.05 | 14.20 | 13.66 | 13.70 | 13.36 | qfq | 7,423,855 | 102,998,163 | -3.11% |
| 2023-07-20 | 15.10 | 15.14 | 14.11 | 14.14 | 13.79 | qfq | 10,885,619 | 156,942,351 | -6.36% |
| 2023-07-19 | 15.16 | 15.28 | 14.98 | 15.10 | 14.73 | qfq | 5,294,780 | 79,952,946 | 0.13% |
| 2023-07-18 | 15.37 | 15.45 | 15.02 | 15.08 | 14.71 | qfq | 6,082,433 | 92,307,179 | -1.50% |