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
英可瑞300713.SZ
最近收盘价11.592026-07-17
最近交易日2026-07-17
成交量（股）3,373,600
成交额（元）40,360,782
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.32 | 12.63 | 11.52 | 11.59 | 11.59 | qfq | 3,373,600 | 40,360,782 | -4.92% |
| 2026-07-16 | 11.89 | 12.44 | 11.83 | 12.19 | 12.19 | qfq | 2,725,065 | 33,332,393 | 1.50% |
| 2026-07-15 | 12.11 | 12.30 | 11.88 | 12.01 | 12.01 | qfq | 2,339,710 | 28,229,436 | -0.41% |
| 2026-07-14 | 12.00 | 12.11 | 11.52 | 12.06 | 12.06 | qfq | 2,685,600 | 31,785,240 | 1.69% |
| 2026-07-13 | 12.59 | 12.59 | 11.80 | 11.86 | 11.86 | qfq | 3,054,200 | 36,933,088 | -6.17% |
| 2026-07-10 | 12.36 | 12.98 | 12.00 | 12.64 | 12.64 | qfq | 3,629,130 | 45,580,549 | 3.61% |
| 2026-07-09 | 12.17 | 12.23 | 11.66 | 12.20 | 12.20 | qfq | 2,469,800 | 29,625,878 | 1.16% |
| 2026-07-08 | 12.30 | 12.44 | 11.87 | 12.06 | 12.06 | qfq | 2,100,600 | 25,401,646 | -1.95% |
| 2026-07-07 | 12.63 | 12.84 | 12.21 | 12.30 | 12.30 | qfq | 2,476,300 | 30,730,035 | -3.00% |
| 2026-07-06 | 13.02 | 13.17 | 12.63 | 12.68 | 12.68 | qfq | 3,048,135 | 39,284,179 | -2.24% |
| 2026-07-03 | 12.60 | 13.05 | 12.60 | 12.97 | 12.97 | qfq | 3,894,985 | 50,246,237 | 2.37% |
| 2026-07-02 | 12.74 | 13.37 | 12.58 | 12.67 | 12.67 | qfq | 3,937,800 | 51,124,036 | -0.94% |
| 2026-07-01 | 12.62 | 13.04 | 12.52 | 12.79 | 12.79 | qfq | 3,735,530 | 47,601,205 | 0.39% |
| 2026-06-30 | 12.48 | 12.87 | 12.31 | 12.74 | 12.74 | qfq | 3,005,601 | 38,105,434 | 1.27% |
| 2026-06-29 | 12.60 | 12.75 | 12.12 | 12.58 | 12.58 | qfq | 3,644,500 | 45,336,948 | -0.55% |
| 2026-06-26 | 13.08 | 13.26 | 12.60 | 12.65 | 12.65 | qfq | 3,057,537 | 39,106,094 | -3.29% |
| 2026-06-25 | 13.71 | 13.73 | 12.98 | 13.08 | 13.08 | qfq | 4,235,084 | 55,889,456 | -4.11% |
| 2026-06-24 | 14.41 | 14.51 | 13.30 | 13.64 | 13.64 | qfq | 4,493,895 | 61,502,552 | -4.68% |
| 2026-06-23 | 14.05 | 14.65 | 13.98 | 14.31 | 14.31 | qfq | 4,626,955 | 66,554,876 | 1.27% |
| 2026-06-22 | 13.81 | 14.16 | 13.35 | 14.13 | 14.13 | qfq | 4,683,144 | 64,269,849 | 1.22% |
| 2026-06-18 | 13.96 | 14.39 | 13.50 | 13.96 | 13.96 | qfq | 5,351,240 | 74,581,212 | 0.07% |
| 2026-06-17 | 14.30 | 14.59 | 13.85 | 13.95 | 13.95 | qfq | 4,589,200 | 64,617,213 | -2.65% |
| 2026-06-16 | 13.87 | 14.54 | 13.66 | 14.33 | 14.33 | qfq | 4,628,500 | 65,644,993 | 3.17% |
| 2026-06-15 | 13.81 | 14.33 | 13.78 | 13.89 | 13.89 | qfq | 3,557,040 | 49,766,061 | 1.02% |
| 2026-06-12 | 13.81 | 13.99 | 13.43 | 13.75 | 13.75 | qfq | 3,561,700 | 49,099,498 | 1.70% |
| 2026-06-11 | 13.77 | 13.92 | 13.24 | 13.52 | 13.52 | qfq | 3,530,610 | 47,726,851 | -2.80% |
| 2026-06-10 | 14.10 | 14.22 | 13.38 | 13.91 | 13.91 | qfq | 4,261,400 | 58,655,061 | -2.39% |
| 2026-06-09 | 14.58 | 14.58 | 14.06 | 14.25 | 14.25 | qfq | 3,988,610 | 56,983,075 | -0.14% |
| 2026-06-08 | 14.47 | 14.95 | 13.94 | 14.27 | 14.27 | qfq | 5,365,697 | 77,381,826 | -2.93% |
| 2026-06-05 | 14.67 | 15.11 | 14.10 | 14.70 | 14.70 | qfq | 4,383,200 | 64,126,794 | 0.48% |
| 2026-06-04 | 14.99 | 15.38 | 14.50 | 14.63 | 14.63 | qfq | 3,692,660 | 54,394,126 | -3.43% |
| 2026-06-03 | 15.43 | 15.49 | 15.00 | 15.15 | 15.15 | qfq | 3,370,070 | 51,251,498 | -1.81% |
| 2026-06-02 | 15.96 | 16.27 | 15.25 | 15.43 | 15.43 | qfq | 3,744,210 | 58,022,531 | -3.38% |
| 2026-06-01 | 15.43 | 16.35 | 15.43 | 15.97 | 15.97 | qfq | 4,582,191 | 73,360,244 | 3.03% |
| 2026-05-29 | 16.71 | 16.96 | 15.39 | 15.50 | 15.50 | qfq | 4,406,110 | 70,002,599 | -7.24% |
| 2026-05-28 | 16.87 | 17.01 | 16.15 | 16.71 | 16.71 | qfq | 3,921,390 | 65,156,812 | -1.12% |
| 2026-05-27 | 17.00 | 17.36 | 16.56 | 16.90 | 16.90 | qfq | 3,551,500 | 60,297,240 | -0.24% |
| 2026-05-26 | 17.68 | 17.69 | 16.76 | 16.94 | 16.94 | qfq | 3,465,400 | 59,265,539 | -4.19% |
| 2026-05-25 | 18.30 | 18.45 | 17.41 | 17.68 | 17.68 | qfq | 3,717,576 | 66,503,597 | -1.28% |
| 2026-05-22 | 17.55 | 18.07 | 17.41 | 17.91 | 17.91 | qfq | 3,209,782 | 56,949,710 | 2.87% |
| 2026-05-21 | 18.36 | 18.60 | 17.36 | 17.41 | 17.41 | qfq | 4,671,785 | 83,995,916 | -5.17% |
| 2026-05-20 | 18.68 | 18.69 | 18.21 | 18.36 | 18.36 | qfq | 3,053,422 | 56,177,173 | -1.77% |
| 2026-05-19 | 18.52 | 18.85 | 18.40 | 18.69 | 18.69 | qfq | 2,781,469 | 51,782,046 | 0.97% |
| 2026-05-18 | 18.17 | 18.66 | 18.00 | 18.51 | 18.51 | qfq | 3,082,167 | 56,800,539 | 1.65% |
| 2026-05-15 | 18.50 | 18.64 | 18.06 | 18.21 | 18.21 | qfq | 3,452,400 | 63,238,035 | -1.57% |
| 2026-05-14 | 18.54 | 18.80 | 18.40 | 18.50 | 18.50 | qfq | 4,337,440 | 80,743,525 | -0.22% |
| 2026-05-13 | 18.24 | 18.98 | 17.92 | 18.54 | 18.54 | qfq | 4,635,472 | 86,293,809 | 2.54% |
| 2026-05-12 | 18.46 | 18.55 | 17.93 | 18.08 | 18.08 | qfq | 3,823,685 | 69,501,157 | -2.74% |
| 2026-05-11 | 18.21 | 18.59 | 18.02 | 18.59 | 18.59 | qfq | 5,030,185 | 92,333,253 | 2.93% |
| 2026-05-08 | 18.13 | 18.26 | 17.89 | 18.06 | 18.06 | qfq | 3,333,187 | 60,075,826 | -0.61% |
| 2026-05-07 | 17.90 | 18.40 | 17.82 | 18.17 | 18.17 | qfq | 4,004,540 | 72,850,653 | 1.23% |
| 2026-05-06 | 17.48 | 18.16 | 17.48 | 17.95 | 17.95 | qfq | 5,091,699 | 91,058,052 | 3.70% |
| 2026-04-30 | 17.14 | 17.39 | 17.07 | 17.31 | 17.31 | qfq | 3,103,555 | 53,630,666 | 0.99% |
| 2026-04-29 | 16.68 | 17.23 | 16.63 | 17.14 | 17.14 | qfq | 4,560,797 | 77,781,494 | 1.78% |
| 2026-04-28 | 16.99 | 17.09 | 16.61 | 16.84 | 16.84 | qfq | 5,209,764 | 87,598,261 | -1.86% |
| 2026-04-27 | 16.67 | 17.26 | 16.47 | 17.16 | 17.16 | qfq | 4,158,395 | 70,598,566 | 2.82% |
| 2026-04-24 | 16.68 | 16.87 | 16.30 | 16.69 | 16.69 | qfq | 2,913,131 | 48,177,420 | -0.83% |
| 2026-04-23 | 16.80 | 17.29 | 16.66 | 16.83 | 16.83 | qfq | 4,567,637 | 77,492,184 | 0.48% |
| 2026-04-22 | 16.72 | 17.00 | 16.56 | 16.75 | 16.75 | qfq | 2,437,030 | 40,642,290 | 0.18% |
| 2026-04-21 | 17.03 | 17.32 | 16.62 | 16.72 | 16.72 | qfq | 2,524,000 | 42,285,716 | -1.70% |
| 2026-04-20 | 16.85 | 17.11 | 16.74 | 17.01 | 17.01 | qfq | 2,916,490 | 49,428,910 | 0.89% |
| 2026-04-17 | 16.97 | 17.42 | 16.67 | 16.86 | 16.86 | qfq | 3,618,700 | 60,960,511 | -1.23% |
| 2026-04-16 | 16.40 | 17.13 | 16.09 | 17.07 | 17.07 | qfq | 5,257,910 | 88,409,940 | 5.05% |
| 2026-04-15 | 16.65 | 16.70 | 16.20 | 16.25 | 16.25 | qfq | 2,700,000 | 44,419,977 | -2.46% |
| 2026-04-14 | 16.47 | 16.66 | 16.28 | 16.66 | 16.66 | qfq | 3,628,300 | 59,718,768 | 2.15% |
| 2026-04-13 | 16.31 | 16.38 | 16.03 | 16.31 | 16.31 | qfq | 2,742,554 | 44,319,919 | 0.00% |
| 2026-04-10 | 16.25 | 16.56 | 16.06 | 16.31 | 16.31 | qfq | 3,279,785 | 53,603,356 | 1.94% |
| 2026-04-09 | 16.23 | 16.49 | 15.93 | 16.00 | 16.00 | qfq | 3,926,600 | 63,318,477 | -1.54% |
| 2026-04-08 | 15.88 | 16.25 | 15.74 | 16.25 | 16.25 | qfq | 3,360,800 | 54,034,466 | 5.31% |
| 2026-04-07 | 15.14 | 15.63 | 15.05 | 15.43 | 15.43 | qfq | 3,281,685 | 50,642,822 | 2.05% |
| 2026-04-03 | 15.88 | 15.88 | 15.08 | 15.12 | 15.12 | qfq | 3,160,750 | 48,286,657 | -4.30% |
| 2026-04-02 | 16.22 | 16.34 | 15.57 | 15.80 | 15.80 | qfq | 4,011,200 | 63,785,929 | -3.66% |
| 2026-04-01 | 16.50 | 16.58 | 16.18 | 16.40 | 16.40 | qfq | 3,493,600 | 56,940,274 | 2.50% |
| 2026-03-31 | 16.58 | 16.73 | 15.98 | 16.00 | 16.00 | qfq | 3,898,641 | 63,766,903 | -3.21% |
| 2026-03-30 | 16.08 | 16.66 | 16.08 | 16.53 | 16.53 | qfq | 3,894,445 | 63,862,065 | 0.79% |
| 2026-03-27 | 16.35 | 16.60 | 16.23 | 16.40 | 16.40 | qfq | 4,733,643 | 77,579,702 | 0.06% |
| 2026-03-26 | 17.20 | 17.20 | 16.27 | 16.39 | 16.39 | qfq | 6,525,900 | 108,428,691 | -4.04% |
| 2026-03-25 | 16.82 | 17.81 | 16.82 | 17.08 | 17.08 | qfq | 11,427,300 | 198,703,680 | -0.70% |
| 2026-03-24 | 16.40 | 17.45 | 15.73 | 17.20 | 17.20 | qfq | 16,209,880 | 269,985,257 | 12.93% |
| 2026-03-23 | 16.39 | 16.40 | 15.18 | 15.23 | 15.23 | qfq | 6,711,598 | 106,522,525 | -8.03% |
| 2026-03-20 | 17.59 | 17.64 | 16.54 | 16.56 | 16.56 | qfq | 5,838,443 | 98,621,038 | -5.05% |
| 2026-03-19 | 17.82 | 17.93 | 17.29 | 17.44 | 17.44 | qfq | 3,160,240 | 55,548,150 | -3.27% |
| 2026-03-18 | 17.81 | 18.03 | 17.63 | 18.03 | 18.03 | qfq | 3,967,052 | 70,805,657 | 1.46% |
| 2026-03-17 | 18.86 | 18.89 | 17.70 | 17.77 | 17.77 | qfq | 4,608,500 | 83,667,685 | -4.92% |
| 2026-03-16 | 18.98 | 19.19 | 18.50 | 18.69 | 18.69 | qfq | 3,938,390 | 73,757,431 | -1.53% |
| 2026-03-13 | 19.28 | 19.45 | 18.98 | 18.98 | 18.98 | qfq | 4,121,066 | 79,150,949 | -2.42% |
| 2026-03-12 | 19.68 | 19.86 | 19.35 | 19.45 | 19.45 | qfq | 5,610,815 | 109,801,215 | -1.42% |
| 2026-03-11 | 19.93 | 19.93 | 19.56 | 19.73 | 19.73 | qfq | 7,566,238 | 149,222,548 | -1.25% |
| 2026-03-10 | 19.56 | 20.20 | 19.28 | 19.98 | 19.98 | qfq | 10,778,291 | 213,651,047 | 2.72% |
| 2026-03-09 | 18.97 | 19.58 | 18.14 | 19.45 | 19.45 | qfq | 11,257,129 | 214,514,706 | 0.73% |
| 2026-03-06 | 19.54 | 20.00 | 19.27 | 19.31 | 19.31 | qfq | 14,368,715 | 280,789,690 | -0.41% |
| 2026-03-05 | 19.53 | 20.51 | 19.21 | 19.39 | 19.39 | qfq | 17,642,601 | 346,752,039 | 0.10% |
| 2026-03-04 | 18.56 | 19.98 | 18.56 | 19.37 | 19.37 | qfq | 15,224,800 | 296,035,182 | 5.96% |
| 2026-03-03 | 18.78 | 19.56 | 18.26 | 18.28 | 18.28 | qfq | 8,554,129 | 160,611,986 | -0.65% |
| 2026-03-02 | 18.41 | 18.99 | 17.98 | 18.40 | 18.40 | qfq | 5,014,584 | 92,607,075 | -1.45% |
| 2026-02-27 | 18.48 | 18.67 | 18.30 | 18.67 | 18.67 | qfq | 2,800,934 | 51,729,634 | 1.03% |
| 2026-02-26 | 18.33 | 18.54 | 18.22 | 18.48 | 18.48 | qfq | 2,886,711 | 53,105,845 | 1.26% |
| 2026-02-25 | 18.66 | 18.83 | 18.14 | 18.25 | 18.25 | qfq | 3,890,290 | 71,261,937 | -2.14% |
| 2026-02-24 | 18.32 | 18.65 | 18.19 | 18.65 | 18.65 | qfq | 3,836,141 | 70,851,408 | 2.70% |
| 2026-02-13 | 18.04 | 18.46 | 17.90 | 18.16 | 18.16 | qfq | 3,830,734 | 69,860,672 | -0.16% |
| 2026-02-12 | 18.00 | 18.31 | 17.70 | 18.19 | 18.19 | qfq | 3,481,458 | 63,029,325 | 1.90% |
| 2026-02-11 | 17.93 | 18.10 | 17.83 | 17.85 | 17.85 | qfq | 1,854,590 | 33,287,003 | -0.45% |
| 2026-02-10 | 17.98 | 18.13 | 17.89 | 17.93 | 17.93 | qfq | 1,928,002 | 34,735,312 | -0.22% |
| 2026-02-09 | 17.78 | 18.04 | 17.65 | 17.97 | 17.97 | qfq | 2,662,057 | 47,656,443 | 3.04% |
| 2026-02-06 | 17.13 | 17.72 | 17.00 | 17.44 | 17.44 | qfq | 2,691,610 | 47,119,324 | 1.04% |
| 2026-02-05 | 17.35 | 17.58 | 17.25 | 17.26 | 17.26 | qfq | 2,816,987 | 48,966,622 | -1.43% |
| 2026-02-04 | 17.63 | 17.85 | 17.44 | 17.51 | 17.51 | qfq | 2,840,900 | 49,960,861 | 0.06% |
| 2026-02-03 | 17.29 | 17.55 | 17.12 | 17.50 | 17.50 | qfq | 3,207,800 | 55,729,601 | 2.34% |
| 2026-02-02 | 17.15 | 17.55 | 17.10 | 17.10 | 17.10 | qfq | 3,940,656 | 68,279,775 | -0.29% |
| 2026-01-30 | 17.26 | 17.39 | 16.80 | 17.15 | 17.15 | qfq | 4,492,670 | 76,817,257 | -1.66% |
| 2026-01-29 | 17.74 | 18.04 | 17.30 | 17.44 | 17.44 | qfq | 3,479,497 | 61,473,349 | -1.91% |
| 2026-01-28 | 18.20 | 18.35 | 17.74 | 17.78 | 17.78 | qfq | 3,325,785 | 59,664,528 | -2.41% |
| 2026-01-27 | 18.56 | 18.56 | 17.60 | 18.22 | 18.22 | qfq | 3,937,700 | 71,050,446 | -1.30% |
| 2026-01-26 | 18.80 | 18.83 | 18.28 | 18.46 | 18.46 | qfq | 3,913,200 | 72,307,689 | -1.70% |
| 2026-01-23 | 18.84 | 18.86 | 18.61 | 18.78 | 18.78 | qfq | 3,166,110 | 59,418,413 | 0.16% |
| 2026-01-22 | 18.69 | 18.88 | 18.51 | 18.75 | 18.75 | qfq | 3,311,318 | 61,847,731 | 0.70% |
| 2026-01-21 | 18.37 | 18.65 | 18.13 | 18.62 | 18.62 | qfq | 3,307,600 | 61,092,141 | 0.49% |
| 2026-01-20 | 18.77 | 18.96 | 18.34 | 18.53 | 18.53 | qfq | 4,612,800 | 85,838,664 | -1.38% |
| 2026-01-19 | 18.20 | 18.84 | 18.11 | 18.79 | 18.79 | qfq | 5,227,665 | 97,579,109 | 2.62% |
| 2026-01-16 | 18.53 | 18.77 | 18.21 | 18.31 | 18.31 | qfq | 4,477,206 | 82,502,529 | 0.77% |
| 2026-01-15 | 18.25 | 18.36 | 18.00 | 18.17 | 18.17 | qfq | 3,409,310 | 61,869,292 | -0.33% |
| 2026-01-14 | 18.13 | 18.40 | 17.85 | 18.23 | 18.23 | qfq | 5,888,122 | 106,969,496 | 0.72% |
| 2026-01-13 | 18.35 | 18.59 | 17.89 | 18.10 | 18.10 | qfq | 6,262,898 | 113,920,671 | -1.36% |
| 2026-01-12 | 18.03 | 18.35 | 17.81 | 18.35 | 18.35 | qfq | 4,509,847 | 81,652,365 | 2.11% |
| 2026-01-09 | 17.87 | 17.97 | 17.60 | 17.97 | 17.97 | qfq | 4,171,935 | 74,246,174 | 1.24% |
| 2026-01-08 | 17.58 | 17.82 | 17.45 | 17.75 | 17.75 | qfq | 3,562,080 | 63,104,933 | 0.97% |
| 2026-01-07 | 17.66 | 17.89 | 17.50 | 17.58 | 17.58 | qfq | 3,418,960 | 60,464,927 | 0.06% |
| 2026-01-06 | 17.48 | 17.72 | 17.43 | 17.57 | 17.57 | qfq | 3,072,090 | 53,932,015 | 0.57% |
| 2026-01-05 | 17.39 | 17.56 | 17.29 | 17.47 | 17.47 | qfq | 2,872,070 | 50,119,073 | 0.98% |
| 2025-12-31 | 17.29 | 17.40 | 17.00 | 17.30 | 17.30 | qfq | 2,440,610 | 41,945,192 | 0.46% |
| 2025-12-30 | 17.35 | 17.48 | 17.12 | 17.22 | 17.22 | qfq | 2,233,472 | 38,614,225 | -1.26% |
| 2025-12-29 | 17.51 | 17.53 | 17.21 | 17.44 | 17.44 | qfq | 2,537,355 | 44,040,248 | -0.51% |
| 2025-12-26 | 17.81 | 17.83 | 17.39 | 17.53 | 17.53 | qfq | 3,737,183 | 65,691,273 | -1.02% |
| 2025-12-25 | 17.70 | 17.78 | 17.45 | 17.71 | 17.71 | qfq | 3,489,980 | 61,583,824 | 0.00% |
| 2025-12-24 | 17.17 | 17.95 | 17.17 | 17.71 | 17.71 | qfq | 4,927,535 | 87,172,482 | 3.15% |
| 2025-12-23 | 17.35 | 17.35 | 16.96 | 17.17 | 17.17 | qfq | 2,413,890 | 41,312,916 | -0.64% |
| 2025-12-22 | 17.36 | 17.52 | 17.21 | 17.28 | 17.28 | qfq | 2,570,290 | 44,496,590 | 0.17% |
| 2025-12-19 | 16.95 | 17.30 | 16.95 | 17.25 | 17.25 | qfq | 2,856,310 | 49,113,074 | 2.19% |
| 2025-12-18 | 16.89 | 17.14 | 16.70 | 16.88 | 16.88 | qfq | 2,647,211 | 44,899,105 | -0.41% |
| 2025-12-17 | 16.82 | 17.15 | 16.41 | 16.95 | 16.95 | qfq | 3,971,720 | 66,554,931 | 1.38% |
| 2025-12-16 | 16.81 | 17.10 | 16.48 | 16.72 | 16.72 | qfq | 2,790,851 | 46,524,999 | -1.42% |
| 2025-12-15 | 17.06 | 17.25 | 16.81 | 16.96 | 16.96 | qfq | 3,397,893 | 57,711,870 | -0.82% |
| 2025-12-12 | 16.60 | 17.44 | 16.60 | 17.10 | 17.10 | qfq | 4,912,100 | 84,040,342 | 3.01% |
| 2025-12-11 | 17.03 | 17.12 | 16.57 | 16.60 | 16.60 | qfq | 2,846,500 | 47,741,238 | -2.24% |
| 2025-12-10 | 17.12 | 17.29 | 16.82 | 16.98 | 16.98 | qfq | 1,968,927 | 33,461,531 | -1.34% |
| 2025-12-09 | 17.13 | 17.47 | 17.10 | 17.21 | 17.21 | qfq | 2,522,503 | 43,563,711 | 0.17% |
| 2025-12-08 | 17.20 | 17.37 | 17.11 | 17.18 | 17.18 | qfq | 2,018,200 | 34,744,104 | 0.70% |
| 2025-12-05 | 16.67 | 17.11 | 16.47 | 17.06 | 17.06 | qfq | 2,611,300 | 43,967,339 | 2.59% |
| 2025-12-04 | 17.05 | 17.12 | 16.60 | 16.63 | 16.63 | qfq | 2,820,200 | 47,209,644 | -2.63% |
| 2025-12-03 | 17.52 | 17.53 | 16.91 | 17.08 | 17.08 | qfq | 2,816,430 | 48,287,946 | -2.57% |
| 2025-12-02 | 17.68 | 17.72 | 17.30 | 17.53 | 17.53 | qfq | 2,429,153 | 42,431,699 | -0.85% |
| 2025-12-01 | 17.94 | 18.05 | 17.61 | 17.68 | 17.68 | qfq | 2,805,900 | 49,992,181 | -1.12% |
| 2025-11-28 | 17.51 | 17.94 | 17.30 | 17.88 | 17.88 | qfq | 3,442,700 | 61,104,504 | 2.29% |
| 2025-11-27 | 17.28 | 17.68 | 17.28 | 17.48 | 17.48 | qfq | 2,688,600 | 47,125,619 | 1.16% |
| 2025-11-26 | 17.66 | 17.86 | 17.20 | 17.28 | 17.28 | qfq | 3,160,395 | 55,264,511 | -2.32% |
| 2025-11-25 | 17.59 | 17.98 | 17.51 | 17.69 | 17.69 | qfq | 3,517,025 | 62,470,014 | 1.20% |
| 2025-11-24 | 17.20 | 17.58 | 16.97 | 17.48 | 17.48 | qfq | 4,197,485 | 72,631,126 | 2.10% |
| 2025-11-21 | 18.27 | 18.46 | 17.06 | 17.12 | 17.12 | qfq | 4,828,910 | 84,455,225 | -6.86% |
| 2025-11-20 | 18.80 | 18.90 | 18.23 | 18.38 | 18.38 | qfq | 2,530,696 | 46,842,372 | -1.50% |
| 2025-11-19 | 19.22 | 19.32 | 18.58 | 18.66 | 18.66 | qfq | 3,543,544 | 66,606,639 | -2.71% |
| 2025-11-18 | 19.54 | 19.62 | 19.09 | 19.18 | 19.18 | qfq | 2,942,620 | 56,570,254 | -2.34% |
| 2025-11-17 | 19.55 | 19.74 | 19.33 | 19.64 | 19.64 | qfq | 3,472,170 | 67,852,901 | 0.46% |
| 2025-11-14 | 19.85 | 20.07 | 19.51 | 19.55 | 19.55 | qfq | 4,436,620 | 87,449,923 | -2.20% |
| 2025-11-13 | 19.60 | 20.47 | 19.20 | 19.99 | 19.99 | qfq | 7,275,696 | 144,954,857 | 2.20% |
| 2025-11-12 | 19.19 | 19.90 | 18.92 | 19.56 | 19.56 | qfq | 6,543,000 | 126,885,036 | 1.40% |
| 2025-11-11 | 19.16 | 19.56 | 19.16 | 19.29 | 19.29 | qfq | 3,438,425 | 66,547,192 | 0.42% |
| 2025-11-10 | 19.49 | 19.57 | 19.05 | 19.21 | 19.21 | qfq | 4,762,320 | 91,584,012 | -1.13% |
| 2025-11-07 | 19.59 | 19.73 | 19.43 | 19.43 | 19.43 | qfq | 4,654,510 | 90,933,619 | -1.37% |
| 2025-11-06 | 19.66 | 19.88 | 19.44 | 19.70 | 19.70 | qfq | 7,711,314 | 151,762,597 | 0.10% |
| 2025-11-05 | 18.80 | 19.90 | 18.64 | 19.68 | 19.68 | qfq | 9,673,491 | 188,442,400 | 3.74% |
| 2025-11-04 | 18.53 | 19.19 | 18.51 | 18.97 | 18.97 | qfq | 6,852,973 | 130,178,011 | 1.83% |
| 2025-11-03 | 18.56 | 18.78 | 18.40 | 18.63 | 18.63 | qfq | 5,304,520 | 98,509,167 | 0.38% |
| 2025-10-31 | 18.00 | 18.92 | 17.96 | 18.56 | 18.56 | qfq | 8,456,800 | 157,361,320 | 3.11% |
| 2025-10-30 | 18.22 | 18.63 | 17.97 | 18.00 | 18.00 | qfq | 4,706,000 | 85,336,593 | -1.26% |
| 2025-10-29 | 18.13 | 18.34 | 17.80 | 18.23 | 18.23 | qfq | 5,087,305 | 92,107,646 | 0.55% |
| 2025-10-28 | 17.70 | 18.36 | 17.61 | 18.13 | 18.13 | qfq | 6,474,750 | 116,968,229 | 1.97% |
| 2025-10-27 | 17.99 | 18.10 | 17.57 | 17.78 | 17.78 | qfq | 5,294,046 | 94,354,675 | -0.78% |
| 2025-10-24 | 17.62 | 18.09 | 17.62 | 17.92 | 17.92 | qfq | 5,738,592 | 102,810,694 | 1.70% |
| 2025-10-23 | 17.72 | 17.86 | 17.15 | 17.62 | 17.62 | qfq | 5,406,187 | 94,154,724 | -0.73% |
| 2025-10-22 | 18.00 | 18.14 | 17.70 | 17.75 | 17.75 | qfq | 5,664,795 | 101,212,828 | -1.55% |
| 2025-10-21 | 18.36 | 18.41 | 17.85 | 18.03 | 18.03 | qfq | 7,678,289 | 138,622,729 | -1.26% |
| 2025-10-20 | 17.90 | 18.38 | 17.72 | 18.26 | 18.26 | qfq | 14,973,510 | 271,395,685 | 5.24% |
| 2025-10-17 | 18.99 | 19.34 | 17.32 | 17.35 | 17.35 | qfq | 18,450,449 | 335,074,602 | -9.26% |
| 2025-10-16 | 21.73 | 22.00 | 19.06 | 19.12 | 19.12 | qfq | 28,096,281 | 563,596,598 | -6.73% |
| 2025-10-15 | 19.57 | 20.70 | 19.30 | 20.50 | 20.50 | qfq | 13,065,950 | 262,527,427 | 3.22% |
| 2025-10-14 | 19.36 | 21.42 | 19.34 | 19.86 | 19.86 | qfq | 17,997,932 | 360,860,684 | 5.19% |
| 2025-10-13 | 18.33 | 18.98 | 17.58 | 18.88 | 18.88 | qfq | 7,507,008 | 138,288,283 | -1.05% |
| 2025-10-10 | 19.00 | 19.35 | 18.39 | 19.08 | 19.08 | qfq | 8,138,080 | 154,341,092 | 1.01% |
| 2025-10-09 | 19.68 | 19.74 | 18.80 | 18.89 | 18.89 | qfq | 8,496,386 | 161,875,212 | -2.23% |
| 2025-09-30 | 19.11 | 19.80 | 18.87 | 19.32 | 19.32 | qfq | 14,342,993 | 278,489,217 | 0.78% |
| 2025-09-29 | 17.50 | 19.35 | 17.48 | 19.17 | 19.17 | qfq | 16,312,475 | 305,085,852 | 9.42% |
| 2025-09-26 | 17.52 | 18.11 | 17.44 | 17.52 | 17.52 | qfq | 4,921,685 | 87,697,319 | -0.68% |
| 2025-09-25 | 17.41 | 18.53 | 17.40 | 17.64 | 17.64 | qfq | 6,919,801 | 123,921,537 | 1.32% |
| 2025-09-24 | 17.55 | 17.58 | 17.16 | 17.41 | 17.41 | qfq | 2,953,200 | 51,412,919 | -0.51% |
| 2025-09-23 | 17.73 | 17.85 | 16.97 | 17.50 | 17.50 | qfq | 3,744,462 | 64,825,039 | -1.35% |
| 2025-09-22 | 17.61 | 17.88 | 17.44 | 17.74 | 17.74 | qfq | 2,583,800 | 45,658,728 | 0.74% |
| 2025-09-19 | 17.82 | 17.94 | 17.44 | 17.61 | 17.61 | qfq | 2,790,310 | 49,261,067 | -0.73% |
| 2025-09-18 | 18.32 | 18.42 | 17.63 | 17.74 | 17.74 | qfq | 4,209,446 | 76,060,232 | -3.11% |
| 2025-09-17 | 18.38 | 18.52 | 18.27 | 18.31 | 18.31 | qfq | 2,538,600 | 46,662,259 | -0.60% |
| 2025-09-16 | 18.38 | 18.48 | 18.07 | 18.42 | 18.42 | qfq | 3,269,411 | 59,793,763 | 0.22% |
| 2025-09-15 | 18.12 | 18.70 | 18.07 | 18.38 | 18.38 | qfq | 4,491,697 | 82,610,463 | 1.72% |
| 2025-09-12 | 18.38 | 18.39 | 18.06 | 18.07 | 18.07 | qfq | 2,458,800 | 44,772,818 | -1.58% |
| 2025-09-11 | 18.07 | 18.44 | 17.79 | 18.36 | 18.36 | qfq | 3,332,400 | 60,664,881 | 1.89% |
| 2025-09-10 | 18.20 | 18.45 | 17.90 | 18.02 | 18.02 | qfq | 2,333,531 | 42,189,274 | -0.61% |
| 2025-09-09 | 18.28 | 18.68 | 17.99 | 18.13 | 18.13 | qfq | 4,361,640 | 79,748,224 | -0.71% |
| 2025-09-08 | 18.49 | 18.54 | 18.02 | 18.26 | 18.26 | qfq | 3,391,800 | 61,761,551 | 0.55% |
| 2025-09-05 | 17.48 | 18.18 | 17.31 | 18.16 | 18.16 | qfq | 5,661,484 | 101,525,828 | 4.79% |
| 2025-09-04 | 17.31 | 18.00 | 17.09 | 17.33 | 17.33 | qfq | 4,931,435 | 87,123,490 | -0.29% |
| 2025-09-03 | 17.98 | 18.07 | 17.33 | 17.38 | 17.38 | qfq | 3,831,305 | 67,704,814 | -3.28% |
| 2025-09-02 | 18.45 | 18.74 | 17.65 | 17.97 | 17.97 | qfq | 4,862,385 | 87,360,703 | -3.23% |
| 2025-09-01 | 18.49 | 18.83 | 18.35 | 18.57 | 18.57 | qfq | 3,474,525 | 64,602,281 | 0.87% |
| 2025-08-29 | 18.83 | 18.90 | 18.35 | 18.41 | 18.41 | qfq | 3,837,410 | 71,072,832 | -2.70% |
| 2025-08-28 | 18.69 | 19.34 | 17.98 | 18.92 | 18.92 | qfq | 6,466,967 | 120,515,618 | 0.21% |
| 2025-08-27 | 19.60 | 19.88 | 18.84 | 18.88 | 18.88 | qfq | 5,775,620 | 112,455,234 | -3.92% |
| 2025-08-26 | 19.68 | 20.10 | 19.46 | 19.65 | 19.65 | qfq | 5,335,400 | 105,195,453 | -0.81% |
| 2025-08-25 | 20.18 | 20.18 | 19.63 | 19.81 | 19.81 | qfq | 5,575,043 | 110,673,530 | -0.75% |
| 2025-08-22 | 19.99 | 20.20 | 19.86 | 19.96 | 19.96 | qfq | 3,759,956 | 75,115,360 | -0.25% |
| 2025-08-21 | 20.21 | 20.34 | 19.86 | 20.01 | 20.01 | qfq | 4,115,877 | 82,459,599 | -0.40% |
| 2025-08-20 | 20.22 | 20.30 | 19.88 | 20.09 | 20.09 | qfq | 5,197,828 | 104,163,692 | -1.03% |
| 2025-08-19 | 20.48 | 21.07 | 20.14 | 20.30 | 20.30 | qfq | 7,641,657 | 156,192,144 | -0.88% |
| 2025-08-18 | 19.91 | 20.76 | 19.62 | 20.48 | 20.48 | qfq | 10,090,210 | 204,211,342 | 3.12% |
| 2025-08-15 | 19.22 | 20.22 | 19.15 | 19.86 | 19.86 | qfq | 10,403,100 | 205,821,927 | 2.58% |
| 2025-08-14 | 19.41 | 19.58 | 19.00 | 19.36 | 19.36 | qfq | 5,808,445 | 112,055,646 | -0.26% |
| 2025-08-13 | 19.43 | 19.82 | 19.25 | 19.41 | 19.41 | qfq | 5,463,940 | 106,171,073 | 0.00% |
| 2025-08-12 | 19.64 | 20.15 | 19.34 | 19.41 | 19.41 | qfq | 7,202,220 | 141,252,385 | -0.72% |
| 2025-08-11 | 18.79 | 19.82 | 18.79 | 19.55 | 19.55 | qfq | 8,049,730 | 156,141,447 | 3.99% |
| 2025-08-08 | 18.77 | 19.00 | 18.57 | 18.80 | 18.80 | qfq | 2,895,280 | 54,297,132 | 0.16% |
| 2025-08-07 | 18.99 | 18.99 | 18.69 | 18.77 | 18.77 | qfq | 3,601,850 | 67,750,753 | -0.95% |
| 2025-08-06 | 18.80 | 19.02 | 18.80 | 18.95 | 18.95 | qfq | 3,734,331 | 70,729,620 | 0.21% |
| 2025-08-05 | 18.75 | 18.94 | 18.62 | 18.91 | 18.91 | qfq | 4,520,210 | 85,026,418 | 0.96% |
| 2025-08-04 | 18.43 | 18.74 | 18.23 | 18.73 | 18.73 | qfq | 5,041,200 | 93,609,556 | 0.86% |
| 2025-08-01 | 17.91 | 18.72 | 17.83 | 18.57 | 18.57 | qfq | 7,123,095 | 130,907,091 | 3.05% |
| 2025-07-31 | 17.87 | 18.50 | 17.87 | 18.02 | 18.02 | qfq | 5,878,975 | 107,130,283 | 0.39% |
| 2025-07-30 | 18.44 | 18.45 | 17.75 | 17.95 | 17.95 | qfq | 4,180,285 | 75,531,650 | -2.66% |
| 2025-07-29 | 18.17 | 18.55 | 17.90 | 18.44 | 18.44 | qfq | 5,608,625 | 102,363,160 | 1.49% |
| 2025-07-28 | 17.96 | 18.22 | 17.77 | 18.17 | 18.17 | qfq | 3,796,500 | 68,739,488 | 2.08% |
| 2025-07-25 | 17.73 | 17.86 | 17.56 | 17.80 | 17.80 | qfq | 2,462,350 | 43,653,382 | 0.11% |
| 2025-07-24 | 17.58 | 17.85 | 17.54 | 17.78 | 17.78 | qfq | 2,457,571 | 43,525,184 | 1.14% |
| 2025-07-23 | 17.92 | 17.93 | 17.49 | 17.58 | 17.58 | qfq | 3,985,310 | 70,197,952 | -1.90% |
| 2025-07-22 | 18.18 | 18.28 | 17.86 | 17.92 | 17.92 | qfq | 3,918,050 | 70,465,680 | -1.32% |
| 2025-07-21 | 18.13 | 18.38 | 18.03 | 18.16 | 18.16 | qfq | 3,559,300 | 64,681,066 | 0.22% |
| 2025-07-18 | 18.19 | 18.37 | 18.03 | 18.12 | 18.12 | qfq | 3,126,910 | 56,793,520 | 0.00% |
| 2025-07-17 | 18.10 | 18.18 | 17.92 | 18.12 | 18.12 | qfq | 3,469,295 | 62,578,921 | 0.28% |
| 2025-07-16 | 18.22 | 18.56 | 18.03 | 18.07 | 18.07 | qfq | 3,976,200 | 72,474,173 | -0.77% |
| 2025-07-15 | 18.42 | 18.53 | 18.09 | 18.21 | 18.21 | qfq | 4,204,400 | 76,730,894 | -1.78% |
| 2025-07-14 | 18.35 | 18.79 | 18.10 | 18.54 | 18.54 | qfq | 5,234,352 | 96,783,759 | 1.04% |
| 2025-07-11 | 18.57 | 18.89 | 18.18 | 18.35 | 18.35 | qfq | 6,016,920 | 110,468,051 | -2.29% |
| 2025-07-10 | 19.14 | 19.39 | 18.70 | 18.78 | 18.78 | qfq | 6,888,120 | 130,232,634 | -1.42% |
| 2025-07-09 | 18.97 | 19.44 | 18.82 | 19.05 | 19.05 | qfq | 12,585,961 | 240,300,477 | 0.00% |
| 2025-07-08 | 18.95 | 19.82 | 18.58 | 19.05 | 19.05 | qfq | 16,962,751 | 323,621,517 | 2.58% |
| 2025-07-07 | 18.00 | 19.00 | 17.91 | 18.57 | 18.57 | qfq | 9,413,900 | 173,276,302 | 3.11% |
| 2025-07-04 | 18.00 | 18.40 | 17.91 | 18.01 | 18.01 | qfq | 5,887,300 | 106,638,797 | -0.33% |
| 2025-07-03 | 18.15 | 18.20 | 17.87 | 18.07 | 18.07 | qfq | 3,106,340 | 55,891,289 | 0.22% |
| 2025-07-02 | 18.10 | 18.11 | 17.83 | 18.03 | 18.03 | qfq | 3,260,600 | 58,626,757 | -0.61% |
| 2025-07-01 | 18.30 | 18.34 | 17.80 | 18.14 | 18.14 | qfq | 5,184,031 | 93,576,889 | -1.09% |
| 2025-06-30 | 18.17 | 18.42 | 18.05 | 18.34 | 18.34 | qfq | 6,857,830 | 124,960,925 | 0.22% |
| 2025-06-27 | 17.90 | 18.39 | 17.90 | 18.30 | 18.30 | qfq | 9,125,122 | 166,127,601 | 2.35% |
| 2025-06-26 | 18.03 | 18.17 | 17.80 | 17.88 | 17.88 | qfq | 4,968,371 | 89,110,919 | -0.83% |
| 2025-06-25 | 18.10 | 18.14 | 17.73 | 18.03 | 18.03 | qfq | 7,401,200 | 132,643,391 | -0.33% |
| 2025-06-24 | 17.24 | 18.25 | 17.18 | 18.09 | 18.09 | qfq | 9,911,279 | 176,621,667 | 5.60% |
| 2025-06-23 | 16.58 | 17.13 | 16.47 | 17.13 | 17.13 | qfq | 4,340,700 | 73,435,401 | 2.82% |
| 2025-06-20 | 16.76 | 17.48 | 16.63 | 16.66 | 16.66 | qfq | 4,669,700 | 79,220,397 | -1.19% |
| 2025-06-19 | 17.24 | 17.70 | 16.84 | 16.86 | 16.86 | qfq | 6,193,407 | 107,095,648 | -2.20% |
| 2025-06-18 | 17.07 | 17.38 | 16.98 | 17.24 | 17.24 | qfq | 3,562,859 | 61,272,917 | -0.17% |
| 2025-06-17 | 17.08 | 17.48 | 17.04 | 17.27 | 17.27 | qfq | 3,505,974 | 60,150,747 | 0.17% |
| 2025-06-16 | 16.76 | 17.35 | 16.61 | 17.24 | 17.24 | qfq | 4,158,400 | 71,350,407 | 2.62% |
| 2025-06-13 | 17.15 | 17.38 | 16.76 | 16.80 | 16.80 | qfq | 5,774,567 | 98,086,345 | -3.56% |
| 2025-06-12 | 17.45 | 17.60 | 17.22 | 17.42 | 17.42 | qfq | 4,467,488 | 77,795,259 | 0.87% |
| 2025-06-11 | 17.45 | 17.60 | 17.24 | 17.27 | 17.27 | qfq | 5,246,343 | 91,134,897 | -0.75% |
| 2025-06-10 | 17.76 | 17.76 | 17.11 | 17.40 | 17.40 | qfq | 8,347,885 | 145,503,519 | -2.03% |
| 2025-06-09 | 17.53 | 18.09 | 17.46 | 17.76 | 17.76 | qfq | 9,067,241 | 160,566,456 | 1.02% |
| 2025-06-06 | 17.89 | 17.95 | 17.43 | 17.58 | 17.58 | qfq | 10,263,250 | 180,730,806 | -2.66% |
| 2025-06-05 | 17.48 | 18.24 | 17.01 | 18.06 | 18.06 | qfq | 17,529,073 | 310,386,465 | 2.03% |
| 2025-06-04 | 16.94 | 18.30 | 16.94 | 17.70 | 17.70 | qfq | 18,898,259 | 335,106,535 | 5.55% |
| 2025-06-03 | 16.76 | 16.98 | 16.68 | 16.77 | 16.77 | qfq | 3,486,197 | 58,510,804 | -0.95% |
| 2025-05-30 | 17.12 | 17.29 | 16.67 | 16.93 | 16.93 | qfq | 4,804,700 | 81,108,273 | -1.63% |
| 2025-05-29 | 16.96 | 17.31 | 16.86 | 17.21 | 17.21 | qfq | 6,031,161 | 103,761,843 | 1.00% |
| 2025-05-28 | 16.95 | 17.37 | 16.86 | 17.04 | 17.04 | qfq | 7,053,328 | 120,701,220 | 0.24% |
| 2025-05-27 | 16.81 | 17.18 | 16.63 | 17.00 | 17.00 | qfq | 6,829,750 | 115,439,487 | 1.49% |
| 2025-05-26 | 16.37 | 16.82 | 16.18 | 16.75 | 16.75 | qfq | 7,258,320 | 120,886,704 | 2.63% |
| 2025-05-23 | 16.67 | 16.93 | 16.25 | 16.32 | 16.32 | qfq | 12,806,461 | 212,377,872 | -4.11% |
| 2025-05-22 | 16.80 | 18.68 | 16.80 | 17.02 | 17.02 | qfq | 18,383,630 | 321,876,591 | 1.73% |
| 2025-05-21 | 17.05 | 17.11 | 16.69 | 16.73 | 16.73 | qfq | 4,420,800 | 74,308,068 | -2.56% |
| 2025-05-20 | 16.79 | 17.24 | 16.51 | 17.17 | 17.17 | qfq | 6,768,925 | 114,517,535 | 2.81% |
| 2025-05-19 | 16.31 | 16.76 | 16.20 | 16.70 | 16.70 | qfq | 4,280,610 | 70,721,991 | 1.52% |
| 2025-05-16 | 16.40 | 16.88 | 16.15 | 16.45 | 16.45 | qfq | 5,427,400 | 89,714,840 | 1.86% |
| 2025-05-15 | 16.41 | 16.41 | 16.06 | 16.15 | 16.15 | qfq | 4,259,061 | 68,923,154 | -1.58% |
| 2025-05-14 | 16.60 | 16.72 | 16.31 | 16.41 | 16.41 | qfq | 6,761,340 | 111,404,006 | -1.56% |
| 2025-05-13 | 17.10 | 17.25 | 16.58 | 16.67 | 16.67 | qfq | 6,537,820 | 109,802,750 | -2.46% |
| 2025-05-12 | 16.59 | 17.18 | 16.28 | 17.09 | 17.09 | qfq | 10,130,895 | 169,329,250 | 2.64% |
| 2025-05-09 | 16.38 | 16.78 | 16.06 | 16.65 | 16.65 | qfq | 11,223,083 | 184,657,425 | 0.18% |
| 2025-05-08 | 15.40 | 16.99 | 15.19 | 16.62 | 16.62 | qfq | 16,272,318 | 265,808,240 | 8.13% |
| 2025-05-07 | 15.32 | 15.52 | 15.11 | 15.37 | 15.37 | qfq | 4,801,500 | 73,417,848 | 1.18% |
| 2025-05-06 | 14.80 | 15.19 | 14.75 | 15.19 | 15.19 | qfq | 5,083,400 | 76,520,181 | 4.40% |
| 2025-04-30 | 14.26 | 14.65 | 14.26 | 14.55 | 14.55 | qfq | 5,208,075 | 75,540,615 | 2.03% |
| 2025-04-29 | 14.10 | 14.54 | 14.00 | 14.26 | 14.26 | qfq | 8,405,235 | 120,263,887 | 5.47% |
| 2025-04-28 | 13.85 | 14.05 | 13.51 | 13.52 | 13.52 | qfq | 3,374,200 | 45,970,352 | -2.03% |
| 2025-04-25 | 14.07 | 14.14 | 13.80 | 13.80 | 13.80 | qfq | 3,363,600 | 46,862,622 | -1.50% |
| 2025-04-24 | 14.21 | 14.33 | 13.82 | 14.01 | 14.01 | qfq | 4,399,591 | 61,903,420 | -1.96% |
| 2025-04-23 | 14.30 | 14.37 | 14.14 | 14.29 | 14.29 | qfq | 4,821,054 | 68,754,362 | 0.28% |
| 2025-04-22 | 14.57 | 14.60 | 14.16 | 14.25 | 14.25 | qfq | 6,334,953 | 90,495,667 | -2.66% |
| 2025-04-21 | 14.93 | 15.30 | 14.31 | 14.64 | 14.64 | qfq | 10,170,044 | 148,350,597 | 3.90% |
| 2025-04-18 | 14.01 | 14.30 | 13.68 | 14.09 | 14.09 | qfq | 5,747,935 | 80,597,049 | 1.15% |
| 2025-04-17 | 13.88 | 14.32 | 13.62 | 13.93 | 13.93 | qfq | 4,054,800 | 56,874,002 | 1.31% |
| 2025-04-16 | 14.28 | 14.28 | 13.43 | 13.75 | 13.75 | qfq | 3,385,755 | 46,652,962 | -3.03% |
| 2025-04-15 | 14.43 | 14.63 | 13.95 | 14.18 | 14.18 | qfq | 3,524,400 | 49,933,306 | -0.42% |
| 2025-04-14 | 14.10 | 14.45 | 14.10 | 14.24 | 14.24 | qfq | 4,918,200 | 70,244,474 | 3.04% |
| 2025-04-11 | 13.59 | 13.99 | 13.38 | 13.82 | 13.82 | qfq | 3,944,800 | 54,503,230 | 0.44% |
| 2025-04-10 | 13.75 | 14.10 | 13.67 | 13.76 | 13.76 | qfq | 6,229,381 | 86,573,623 | 3.15% |
| 2025-04-09 | 12.51 | 13.40 | 11.58 | 13.34 | 13.34 | qfq | 7,901,591 | 99,776,974 | 4.38% |
| 2025-04-08 | 12.65 | 13.26 | 12.23 | 12.78 | 12.78 | qfq | 7,401,146 | 94,761,149 | 3.06% |
| 2025-04-07 | 14.49 | 14.76 | 12.40 | 12.40 | 12.40 | qfq | 9,658,941 | 126,612,995 | -20.00% |
| 2025-04-03 | 15.59 | 15.76 | 15.29 | 15.50 | 15.50 | qfq | 4,408,700 | 68,485,472 | -1.34% |
| 2025-04-02 | 15.71 | 15.99 | 15.64 | 15.71 | 15.71 | qfq | 3,752,600 | 59,305,842 | -1.01% |
| 2025-04-01 | 15.98 | 16.19 | 15.80 | 15.87 | 15.87 | qfq | 4,771,704 | 76,164,060 | 0.57% |
| 2025-03-31 | 15.89 | 15.98 | 15.32 | 15.78 | 15.78 | qfq | 5,402,855 | 84,264,572 | -1.25% |
| 2025-03-28 | 16.36 | 16.68 | 15.95 | 15.98 | 15.98 | qfq | 6,734,144 | 109,452,034 | -2.86% |
| 2025-03-27 | 17.15 | 17.17 | 16.42 | 16.45 | 16.45 | qfq | 8,352,100 | 138,826,226 | -4.19% |
| 2025-03-26 | 16.96 | 17.50 | 16.67 | 17.17 | 17.17 | qfq | 8,726,827 | 149,900,262 | 1.60% |
| 2025-03-25 | 17.34 | 17.39 | 16.77 | 16.90 | 16.90 | qfq | 8,989,210 | 152,909,288 | -1.86% |
| 2025-03-24 | 18.30 | 18.31 | 16.75 | 17.22 | 17.22 | qfq | 14,006,361 | 244,882,926 | -6.41% |
| 2025-03-21 | 19.66 | 19.78 | 18.31 | 18.40 | 18.40 | qfq | 19,730,900 | 373,675,034 | -10.68% |
| 2025-03-20 | 20.52 | 21.78 | 20.32 | 20.60 | 20.60 | qfq | 24,333,776 | 507,043,656 | -5.76% |
| 2025-03-19 | 20.90 | 23.30 | 20.10 | 21.86 | 21.86 | qfq | 37,643,040 | 806,600,834 | 4.69% |
| 2025-03-18 | 20.39 | 20.88 | 20.39 | 20.88 | 20.88 | qfq | 11,967,671 | 249,086,946 | 20.00% |
| 2025-03-17 | 17.44 | 17.99 | 17.18 | 17.40 | 17.40 | qfq | 7,792,270 | 136,200,759 | 1.52% |
| 2025-03-14 | 17.41 | 17.48 | 16.69 | 17.14 | 17.14 | qfq | 6,348,786 | 107,920,451 | -1.49% |
| 2025-03-13 | 17.40 | 17.86 | 17.10 | 17.40 | 17.40 | qfq | 7,878,554 | 137,310,012 | -0.57% |
| 2025-03-12 | 17.24 | 18.02 | 17.19 | 17.50 | 17.50 | qfq | 11,779,246 | 208,620,966 | 3.31% |
| 2025-03-11 | 16.43 | 17.23 | 16.40 | 16.94 | 16.94 | qfq | 4,957,178 | 83,490,922 | 1.07% |
| 2025-03-10 | 16.47 | 16.80 | 16.35 | 16.76 | 16.76 | qfq | 4,123,085 | 68,418,878 | 1.51% |
| 2025-03-07 | 17.00 | 17.00 | 16.35 | 16.51 | 16.51 | qfq | 6,046,712 | 100,305,747 | -3.05% |
| 2025-03-06 | 16.95 | 17.17 | 16.68 | 17.03 | 17.03 | qfq | 6,482,455 | 110,374,460 | 1.01% |
| 2025-03-05 | 17.10 | 17.10 | 16.60 | 16.86 | 16.86 | qfq | 6,669,410 | 111,955,976 | -2.09% |
| 2025-03-04 | 16.34 | 17.29 | 16.34 | 17.22 | 17.22 | qfq | 9,531,495 | 162,618,163 | 4.17% |
| 2025-03-03 | 16.60 | 17.08 | 16.40 | 16.53 | 16.53 | qfq | 6,377,891 | 106,961,253 | -1.67% |
| 2025-02-28 | 16.72 | 17.25 | 16.50 | 16.81 | 16.81 | qfq | 9,081,011 | 153,523,866 | 0.84% |
| 2025-02-27 | 16.93 | 17.16 | 16.39 | 16.67 | 16.67 | qfq | 4,693,576 | 78,348,178 | -2.06% |
| 2025-02-26 | 17.26 | 17.31 | 16.81 | 17.02 | 17.02 | qfq | 4,854,563 | 82,448,269 | 0.24% |
| 2025-02-25 | 16.71 | 17.41 | 16.54 | 16.98 | 16.98 | qfq | 6,539,200 | 111,306,285 | 0.65% |
| 2025-02-24 | 16.64 | 16.99 | 16.35 | 16.87 | 16.87 | qfq | 6,208,160 | 103,663,589 | -0.12% |
| 2025-02-21 | 16.12 | 17.21 | 16.12 | 16.89 | 16.89 | qfq | 9,892,584 | 165,947,177 | 4.39% |
| 2025-02-20 | 15.97 | 16.27 | 15.91 | 16.18 | 16.18 | qfq | 3,763,178 | 60,494,557 | 0.68% |
| 2025-02-19 | 15.55 | 16.10 | 15.55 | 16.07 | 16.07 | qfq | 3,671,027 | 58,511,378 | 2.42% |
| 2025-02-18 | 16.19 | 16.45 | 15.67 | 15.69 | 15.69 | qfq | 5,332,930 | 85,743,028 | -2.24% |
| 2025-02-17 | 15.94 | 16.15 | 15.67 | 16.05 | 16.05 | qfq | 4,125,321 | 65,965,780 | 1.20% |
| 2025-02-14 | 15.60 | 16.38 | 15.59 | 15.86 | 15.86 | qfq | 4,166,818 | 66,366,332 | 0.89% |
| 2025-02-13 | 16.18 | 16.18 | 15.72 | 15.72 | 15.72 | qfq | 3,807,025 | 60,246,400 | -2.78% |
| 2025-02-12 | 15.71 | 16.30 | 15.71 | 16.17 | 16.17 | qfq | 5,153,905 | 83,250,405 | 3.06% |
| 2025-02-11 | 15.96 | 16.07 | 15.63 | 15.69 | 15.69 | qfq | 2,469,569 | 38,870,803 | -1.63% |
| 2025-02-10 | 15.67 | 15.97 | 15.41 | 15.95 | 15.95 | qfq | 3,260,877 | 51,265,501 | 2.84% |
| 2025-02-07 | 15.50 | 15.72 | 15.20 | 15.51 | 15.51 | qfq | 3,481,882 | 54,051,876 | 0.85% |
| 2025-02-06 | 15.11 | 15.46 | 14.85 | 15.38 | 15.38 | qfq | 3,375,444 | 51,511,825 | 2.67% |
| 2025-02-05 | 14.77 | 15.05 | 14.55 | 14.98 | 14.98 | qfq | 2,164,220 | 32,156,509 | 3.24% |
| 2025-01-27 | 15.30 | 15.30 | 14.51 | 14.51 | 14.51 | qfq | 2,077,420 | 30,826,743 | -3.78% |
| 2025-01-24 | 14.71 | 15.09 | 14.60 | 15.08 | 15.08 | qfq | 2,304,394 | 34,261,065 | 2.31% |
| 2025-01-23 | 15.02 | 15.37 | 14.74 | 14.74 | 14.74 | qfq | 3,003,790 | 45,259,537 | -1.73% |
| 2025-01-22 | 15.12 | 15.32 | 14.90 | 15.00 | 15.00 | qfq | 2,200,310 | 33,221,654 | -0.79% |
| 2025-01-21 | 15.40 | 15.46 | 14.95 | 15.12 | 15.12 | qfq | 2,168,399 | 32,790,253 | -0.79% |
| 2025-01-20 | 15.26 | 15.39 | 14.95 | 15.24 | 15.24 | qfq | 2,883,823 | 43,888,485 | 2.42% |
| 2025-01-17 | 15.04 | 15.10 | 14.73 | 14.88 | 14.88 | qfq | 1,965,300 | 29,279,118 | -1.33% |
| 2025-01-16 | 15.30 | 15.44 | 14.87 | 15.08 | 15.08 | qfq | 3,109,385 | 47,002,180 | 0.47% |
| 2025-01-15 | 15.40 | 15.40 | 15.00 | 15.01 | 15.01 | qfq | 2,501,200 | 37,839,189 | -1.77% |
| 2025-01-14 | 14.47 | 15.31 | 14.47 | 15.28 | 15.28 | qfq | 3,144,645 | 47,070,460 | 6.18% |
| 2025-01-13 | 14.26 | 14.45 | 13.79 | 14.39 | 14.39 | qfq | 2,611,385 | 37,016,772 | -0.07% |
| 2025-01-10 | 15.30 | 15.56 | 14.40 | 14.40 | 14.40 | qfq | 3,893,310 | 58,211,732 | -6.07% |
| 2025-01-09 | 15.20 | 15.90 | 15.07 | 15.33 | 15.33 | qfq | 4,797,810 | 74,500,467 | 0.66% |
| 2025-01-08 | 15.17 | 15.43 | 14.51 | 15.23 | 15.23 | qfq | 5,447,770 | 82,208,591 | 0.07% |
| 2025-01-07 | 14.25 | 15.74 | 14.25 | 15.22 | 15.22 | qfq | 6,084,355 | 91,246,207 | 6.88% |
| 2025-01-06 | 14.20 | 14.50 | 13.29 | 14.24 | 14.24 | qfq | 3,156,310 | 44,503,008 | 1.06% |
| 2025-01-03 | 15.31 | 15.31 | 14.00 | 14.09 | 14.09 | qfq | 3,832,600 | 55,713,809 | -6.75% |
| 2025-01-02 | 15.77 | 15.83 | 14.90 | 15.11 | 15.11 | qfq | 4,244,910 | 65,061,744 | -4.19% |
| 2024-12-31 | 16.45 | 17.15 | 15.77 | 15.77 | 15.77 | qfq | 4,371,353 | 70,740,892 | -4.08% |
| 2024-12-30 | 16.49 | 17.15 | 16.01 | 16.44 | 16.44 | qfq | 5,608,700 | 92,803,661 | -0.84% |
| 2024-12-27 | 16.88 | 17.79 | 16.51 | 16.58 | 16.58 | qfq | 7,674,625 | 131,666,507 | 0.85% |
| 2024-12-26 | 15.97 | 16.60 | 15.74 | 16.44 | 16.44 | qfq | 4,520,400 | 74,038,776 | 4.05% |
| 2024-12-25 | 16.41 | 16.60 | 15.41 | 15.80 | 15.80 | qfq | 4,679,210 | 73,997,984 | -3.78% |
| 2024-12-24 | 16.45 | 16.99 | 16.00 | 16.42 | 16.42 | qfq | 4,885,230 | 80,717,738 | 1.05% |
| 2024-12-23 | 17.40 | 17.88 | 16.25 | 16.25 | 16.25 | qfq | 5,618,680 | 95,431,338 | -7.09% |
| 2024-12-20 | 17.39 | 17.88 | 17.12 | 17.49 | 17.49 | qfq | 5,445,400 | 94,924,183 | -0.17% |
| 2024-12-19 | 16.65 | 17.58 | 16.38 | 17.52 | 17.52 | qfq | 6,695,134 | 115,910,239 | 3.67% |
| 2024-12-18 | 16.50 | 17.17 | 15.91 | 16.90 | 16.90 | qfq | 4,935,400 | 81,695,584 | 2.67% |
| 2024-12-17 | 17.49 | 17.64 | 16.39 | 16.46 | 16.46 | qfq | 5,787,947 | 98,388,628 | -4.08% |
| 2024-12-16 | 17.31 | 17.50 | 16.96 | 17.16 | 17.16 | qfq | 3,779,865 | 65,224,377 | -0.69% |
| 2024-12-13 | 17.80 | 17.94 | 17.26 | 17.28 | 17.28 | qfq | 5,074,502 | 88,940,514 | -3.41% |
| 2024-12-12 | 17.74 | 17.89 | 17.45 | 17.89 | 17.89 | qfq | 5,156,610 | 91,445,144 | 0.85% |
| 2024-12-11 | 17.67 | 17.91 | 17.64 | 17.74 | 17.74 | qfq | 4,290,365 | 76,139,167 | -0.22% |
| 2024-12-10 | 18.20 | 18.22 | 17.77 | 17.78 | 17.78 | qfq | 6,429,373 | 115,577,712 | 0.62% |
| 2024-12-09 | 18.10 | 18.11 | 17.50 | 17.67 | 17.67 | qfq | 6,163,833 | 109,382,039 | -2.54% |
| 2024-12-06 | 18.50 | 18.50 | 17.97 | 18.13 | 18.13 | qfq | 6,949,857 | 126,420,431 | -2.21% |
| 2024-12-05 | 18.33 | 18.56 | 18.02 | 18.54 | 18.54 | qfq | 9,200,005 | 168,235,226 | 0.32% |
| 2024-12-04 | 17.95 | 18.70 | 17.90 | 18.48 | 18.48 | qfq | 14,645,420 | 267,229,061 | 3.82% |
| 2024-12-03 | 17.60 | 17.89 | 17.33 | 17.80 | 17.80 | qfq | 8,333,810 | 147,183,593 | 1.77% |
| 2024-12-02 | 17.25 | 17.55 | 17.16 | 17.49 | 17.49 | qfq | 6,051,360 | 105,186,542 | 1.39% |
| 2024-11-29 | 17.31 | 17.53 | 16.80 | 17.25 | 17.25 | qfq | 7,880,962 | 135,165,422 | -0.29% |
| 2024-11-28 | 17.96 | 18.04 | 17.19 | 17.30 | 17.30 | qfq | 8,707,882 | 153,211,750 | -3.67% |
| 2024-11-27 | 17.20 | 18.00 | 16.65 | 17.96 | 17.96 | qfq | 8,569,811 | 149,069,896 | 3.58% |
| 2024-11-26 | 18.50 | 18.50 | 17.28 | 17.34 | 17.34 | qfq | 9,870,997 | 174,330,045 | -4.99% |
| 2024-11-25 | 18.68 | 18.75 | 17.61 | 18.25 | 18.25 | qfq | 14,097,826 | 254,399,565 | -4.05% |
| 2024-11-22 | 19.57 | 21.20 | 18.92 | 19.02 | 19.02 | qfq | 20,495,115 | 409,356,623 | -4.47% |
| 2024-11-21 | 18.83 | 22.70 | 18.80 | 19.91 | 19.91 | qfq | 26,169,230 | 533,804,307 | 4.84% |
| 2024-11-20 | 18.62 | 19.29 | 18.16 | 18.99 | 18.99 | qfq | 16,675,765 | 310,004,899 | -0.05% |
| 2024-11-19 | 17.10 | 19.00 | 16.91 | 19.00 | 19.00 | qfq | 20,110,753 | 365,826,143 | 7.89% |
| 2024-11-18 | 16.80 | 18.80 | 15.82 | 17.61 | 17.61 | qfq | 13,457,935 | 231,203,877 | 4.32% |
| 2024-11-15 | 17.17 | 17.74 | 16.80 | 16.88 | 16.88 | qfq | 9,313,109 | 160,654,285 | -1.80% |
| 2024-11-14 | 18.60 | 18.70 | 17.17 | 17.19 | 17.19 | qfq | 13,595,549 | 241,721,630 | -8.17% |
| 2024-11-13 | 17.50 | 19.58 | 17.42 | 18.72 | 18.72 | qfq | 20,793,023 | 386,259,494 | 5.17% |
| 2024-11-12 | 17.25 | 18.66 | 17.11 | 17.80 | 17.80 | qfq | 15,127,534 | 267,180,346 | 3.67% |
| 2024-11-11 | 16.52 | 17.17 | 16.52 | 17.17 | 17.17 | qfq | 7,702,997 | 130,497,658 | 3.12% |
| 2024-11-08 | 16.91 | 17.20 | 16.60 | 16.65 | 16.65 | qfq | 8,542,937 | 144,075,076 | -0.36% |
| 2024-11-07 | 16.55 | 17.30 | 16.44 | 16.71 | 16.71 | qfq | 10,381,180 | 174,484,464 | 2.26% |
| 2024-11-06 | 16.12 | 16.51 | 15.98 | 16.34 | 16.34 | qfq | 7,319,735 | 119,294,526 | 1.87% |
| 2024-11-05 | 15.67 | 16.07 | 15.52 | 16.04 | 16.04 | qfq | 5,557,979 | 88,319,549 | 2.10% |
| 2024-11-04 | 15.15 | 15.72 | 14.94 | 15.71 | 15.71 | qfq | 4,708,544 | 72,744,509 | 4.73% |
| 2024-11-01 | 15.71 | 15.87 | 14.92 | 15.00 | 15.00 | qfq | 6,089,820 | 92,822,666 | -5.66% |
| 2024-10-31 | 15.69 | 16.03 | 15.69 | 15.90 | 15.90 | qfq | 4,491,710 | 71,334,967 | 0.95% |
| 2024-10-30 | 15.92 | 16.13 | 15.54 | 15.75 | 15.75 | qfq | 5,771,192 | 91,155,212 | -1.99% |
| 2024-10-29 | 16.73 | 17.08 | 16.01 | 16.07 | 16.07 | qfq | 8,424,090 | 137,883,845 | -5.47% |
| 2024-10-28 | 17.30 | 17.30 | 16.89 | 17.00 | 17.00 | qfq | 7,331,705 | 124,907,619 | 0.47% |
| 2024-10-25 | 16.67 | 17.08 | 16.65 | 16.92 | 16.92 | qfq | 6,786,798 | 115,017,402 | 2.36% |
| 2024-10-24 | 16.63 | 16.95 | 16.44 | 16.53 | 16.53 | qfq | 5,546,659 | 92,285,282 | -1.61% |
| 2024-10-23 | 17.20 | 17.20 | 16.67 | 16.80 | 16.80 | qfq | 8,558,442 | 144,708,329 | -2.50% |
| 2024-10-22 | 16.69 | 17.35 | 16.40 | 17.23 | 17.23 | qfq | 10,929,870 | 185,610,391 | 3.24% |
| 2024-10-21 | 16.37 | 17.00 | 16.25 | 16.69 | 16.69 | qfq | 10,324,810 | 172,063,765 | 2.02% |
| 2024-10-18 | 15.80 | 16.64 | 15.68 | 16.36 | 16.36 | qfq | 10,336,413 | 167,020,969 | 3.54% |
| 2024-10-17 | 15.75 | 16.05 | 15.66 | 15.80 | 15.80 | qfq | 8,803,335 | 139,945,938 | -0.94% |
| 2024-10-16 | 15.87 | 16.64 | 15.43 | 15.95 | 15.95 | qfq | 12,538,485 | 200,693,082 | 2.18% |
| 2024-10-15 | 15.70 | 16.10 | 15.55 | 15.61 | 15.61 | qfq | 6,382,000 | 100,897,586 | -1.76% |
| 2024-10-14 | 15.27 | 15.92 | 15.20 | 15.89 | 15.89 | qfq | 6,866,290 | 107,371,088 | 4.88% |
| 2024-10-11 | 16.40 | 16.40 | 14.91 | 15.15 | 15.15 | qfq | 8,226,690 | 128,112,122 | -7.85% |
| 2024-10-10 | 16.35 | 17.15 | 16.24 | 16.44 | 16.44 | qfq | 9,186,825 | 153,549,884 | 2.43% |
| 2024-10-09 | 18.36 | 18.36 | 16.05 | 16.05 | 16.05 | qfq | 13,883,810 | 239,053,275 | -17.90% |
| 2024-10-08 | 20.48 | 20.49 | 17.54 | 19.55 | 19.55 | qfq | 19,656,297 | 370,966,350 | 13.60% |
| 2024-09-30 | 15.51 | 17.49 | 15.26 | 17.21 | 17.21 | qfq | 18,745,976 | 305,318,115 | 15.43% |
| 2024-09-27 | 14.21 | 15.16 | 14.21 | 14.91 | 14.91 | qfq | 16,252,600 | 237,383,640 | 7.65% |
| 2024-09-26 | 13.50 | 13.86 | 13.43 | 13.85 | 13.85 | qfq | 7,469,987 | 102,112,063 | 1.76% |
| 2024-09-25 | 13.47 | 13.89 | 13.28 | 13.61 | 13.61 | qfq | 8,085,000 | 110,227,911 | 2.64% |
| 2024-09-24 | 12.97 | 13.29 | 12.61 | 13.26 | 13.26 | qfq | 6,665,010 | 86,791,859 | 2.31% |
| 2024-09-23 | 12.87 | 13.08 | 12.74 | 12.96 | 12.96 | qfq | 3,659,533 | 47,352,551 | 0.15% |
| 2024-09-20 | 13.26 | 13.30 | 12.84 | 12.94 | 12.94 | qfq | 4,540,500 | 58,949,761 | -1.90% |
| 2024-09-19 | 13.07 | 13.28 | 12.88 | 13.19 | 13.19 | qfq | 5,261,565 | 69,180,322 | 1.23% |
| 2024-09-18 | 13.13 | 13.30 | 12.72 | 13.03 | 13.03 | qfq | 6,666,365 | 86,532,643 | -2.25% |
| 2024-09-13 | 14.02 | 14.23 | 13.30 | 13.33 | 13.33 | qfq | 9,920,775 | 134,706,360 | -6.39% |
| 2024-09-12 | 14.42 | 14.60 | 14.06 | 14.24 | 14.24 | qfq | 13,707,160 | 195,227,249 | -3.13% |
| 2024-09-11 | 14.00 | 15.67 | 13.80 | 14.70 | 14.70 | qfq | 20,193,809 | 297,750,989 | 3.23% |
| 2024-09-10 | 13.21 | 14.82 | 13.03 | 14.24 | 14.24 | qfq | 16,936,077 | 241,217,758 | 7.72% |
| 2024-09-09 | 13.21 | 13.34 | 13.03 | 13.22 | 13.22 | qfq | 3,052,500 | 40,215,736 | -0.30% |
| 2024-09-06 | 13.67 | 13.83 | 13.21 | 13.26 | 13.26 | qfq | 4,047,500 | 54,465,818 | -2.93% |
| 2024-09-05 | 13.65 | 13.81 | 13.47 | 13.66 | 13.66 | qfq | 4,163,000 | 56,677,414 | 0.07% |
| 2024-09-04 | 13.58 | 13.87 | 13.51 | 13.65 | 13.65 | qfq | 4,441,300 | 60,805,713 | -1.02% |
| 2024-09-03 | 13.56 | 13.91 | 13.56 | 13.79 | 13.79 | qfq | 6,428,310 | 88,452,676 | 0.36% |
| 2024-09-02 | 13.62 | 14.33 | 13.52 | 13.74 | 13.74 | qfq | 10,905,910 | 151,990,885 | 0.22% |
| 2024-08-30 | 13.58 | 13.99 | 13.48 | 13.71 | 13.71 | qfq | 7,606,210 | 104,705,320 | 2.01% |
| 2024-08-29 | 12.93 | 13.50 | 12.80 | 13.44 | 13.44 | qfq | 6,328,200 | 84,181,295 | 2.36% |
| 2024-08-28 | 12.80 | 13.50 | 12.74 | 13.13 | 13.13 | qfq | 5,357,299 | 70,382,831 | 1.55% |
| 2024-08-27 | 13.20 | 13.25 | 12.86 | 12.93 | 12.93 | qfq | 2,846,500 | 36,932,115 | -2.05% |
| 2024-08-26 | 13.00 | 13.32 | 13.00 | 13.20 | 13.20 | qfq | 3,161,520 | 41,691,291 | 0.92% |
| 2024-08-23 | 13.32 | 13.34 | 12.88 | 13.08 | 13.08 | qfq | 5,690,919 | 74,441,867 | -2.32% |
| 2024-08-22 | 13.54 | 13.77 | 13.32 | 13.39 | 13.39 | qfq | 3,926,800 | 53,030,618 | -1.33% |
| 2024-08-21 | 13.55 | 13.65 | 13.32 | 13.57 | 13.57 | qfq | 3,282,000 | 44,535,210 | 0.07% |
| 2024-08-20 | 13.84 | 13.91 | 13.40 | 13.56 | 13.56 | qfq | 5,609,710 | 76,273,766 | -2.38% |
| 2024-08-19 | 14.05 | 14.24 | 13.80 | 13.89 | 13.89 | qfq | 6,398,000 | 89,147,672 | -2.59% |
| 2024-08-16 | 14.56 | 15.14 | 14.26 | 14.26 | 14.26 | qfq | 9,615,095 | 140,591,066 | -2.93% |
| 2024-08-15 | 14.23 | 14.83 | 14.10 | 14.69 | 14.69 | qfq | 10,110,970 | 146,663,841 | 1.17% |
| 2024-08-14 | 14.40 | 15.26 | 14.19 | 14.52 | 14.52 | qfq | 13,236,510 | 194,806,665 | 0.76% |
| 2024-08-13 | 14.01 | 14.41 | 13.81 | 14.41 | 14.41 | qfq | 8,824,630 | 125,479,612 | 2.86% |
| 2024-08-12 | 14.10 | 14.18 | 13.78 | 14.01 | 14.01 | qfq | 5,498,100 | 76,955,312 | 0.65% |
| 2024-08-09 | 14.08 | 14.25 | 13.91 | 13.92 | 13.92 | qfq | 5,874,665 | 82,569,745 | -1.21% |
| 2024-08-08 | 14.78 | 14.78 | 14.00 | 14.09 | 14.09 | qfq | 8,690,800 | 123,451,849 | -4.60% |
| 2024-08-07 | 14.65 | 14.99 | 14.46 | 14.77 | 14.77 | qfq | 11,317,810 | 166,871,799 | 1.93% |
| 2024-08-06 | 14.30 | 14.49 | 14.15 | 14.49 | 14.49 | qfq | 6,918,850 | 99,042,692 | 2.26% |
| 2024-08-05 | 14.99 | 15.08 | 14.04 | 14.17 | 14.17 | qfq | 10,268,670 | 149,067,387 | -6.90% |
| 2024-08-02 | 15.45 | 15.48 | 14.91 | 15.22 | 15.22 | qfq | 10,517,870 | 159,629,464 | -2.37% |
| 2024-08-01 | 15.58 | 15.72 | 15.45 | 15.59 | 15.59 | qfq | 11,596,597 | 180,654,995 | 0.13% |
| 2024-07-31 | 15.08 | 15.65 | 15.05 | 15.57 | 15.57 | qfq | 15,664,677 | 241,158,091 | 1.76% |
| 2024-07-30 | 15.92 | 16.15 | 15.18 | 15.30 | 15.30 | qfq | 17,337,702 | 266,628,331 | -6.02% |
| 2024-07-29 | 16.20 | 16.79 | 15.86 | 16.28 | 16.28 | qfq | 17,093,785 | 277,363,930 | -3.67% |
| 2024-07-26 | 15.90 | 17.07 | 15.78 | 16.90 | 16.90 | qfq | 24,310,627 | 397,152,271 | 4.64% |
| 2024-07-25 | 16.54 | 16.76 | 15.70 | 16.15 | 16.15 | qfq | 22,613,190 | 363,502,731 | -5.06% |
| 2024-07-24 | 18.66 | 19.17 | 16.68 | 17.01 | 17.01 | qfq | 33,550,709 | 596,423,353 | -18.38% |
| 2024-07-23 | 18.66 | 21.63 | 18.66 | 20.84 | 20.84 | qfq | 35,191,215 | 724,768,614 | 13.45% |
| 2024-07-22 | 18.50 | 19.80 | 18.28 | 18.37 | 18.37 | qfq | 28,282,861 | 537,224,216 | -10.17% |
| 2024-07-19 | 20.22 | 21.34 | 18.84 | 20.45 | 20.45 | qfq | 34,017,255 | 686,265,554 | 1.14% |
| 2024-07-18 | 19.69 | 21.80 | 19.19 | 20.22 | 20.22 | qfq | 39,904,145 | 817,784,917 | 2.43% |
| 2024-07-17 | 15.59 | 19.74 | 15.35 | 19.74 | 19.74 | qfq | 36,408,146 | 638,071,956 | 20.00% |
| 2024-07-16 | 16.93 | 17.28 | 16.00 | 16.45 | 16.45 | qfq | 26,871,406 | 446,993,820 | -8.05% |
| 2024-07-15 | 17.00 | 18.86 | 16.77 | 17.89 | 17.89 | qfq | 37,682,082 | 663,039,712 | 8.95% |
| 2024-07-12 | 14.82 | 16.42 | 14.41 | 16.42 | 16.42 | qfq | 25,529,043 | 394,699,332 | 20.03% |
| 2024-07-11 | 11.50 | 13.68 | 11.42 | 13.68 | 13.68 | qfq | 9,708,348 | 130,142,407 | 20.00% |
| 2024-07-10 | 11.32 | 12.19 | 11.32 | 11.40 | 11.40 | qfq | 6,298,200 | 73,080,535 | -1.21% |
| 2024-07-09 | 11.06 | 11.59 | 10.59 | 11.54 | 11.54 | qfq | 6,561,200 | 74,034,571 | 1.76% |
| 2024-07-08 | 12.36 | 12.40 | 11.02 | 11.34 | 11.34 | qfq | 9,730,908 | 112,560,213 | -10.71% |
| 2024-07-05 | 12.78 | 13.13 | 12.31 | 12.70 | 12.70 | qfq | 10,137,358 | 128,345,440 | -3.50% |
| 2024-07-04 | 12.20 | 13.43 | 12.05 | 13.16 | 13.16 | qfq | 15,532,433 | 201,029,087 | 3.70% |
| 2024-07-03 | 12.86 | 13.29 | 11.92 | 12.69 | 12.69 | qfq | 12,153,760 | 153,385,361 | 1.68% |
| 2024-07-02 | 11.85 | 13.30 | 11.72 | 12.48 | 12.48 | qfq | 9,864,100 | 122,510,279 | 4.87% |
| 2024-07-01 | 11.74 | 12.43 | 11.67 | 11.90 | 11.90 | qfq | 7,961,000 | 95,261,659 | -1.82% |
| 2024-06-28 | 11.42 | 13.00 | 11.36 | 12.12 | 12.12 | qfq | 11,278,875 | 139,473,568 | 3.95% |
| 2024-06-27 | 11.70 | 12.25 | 11.52 | 11.66 | 11.66 | qfq | 7,510,200 | 88,599,601 | -0.93% |
| 2024-06-26 | 11.18 | 11.77 | 11.05 | 11.77 | 11.77 | qfq | 5,232,810 | 59,936,759 | 4.44% |
| 2024-06-25 | 11.56 | 11.65 | 11.11 | 11.27 | 11.27 | qfq | 5,278,100 | 59,756,247 | -2.68% |
| 2024-06-24 | 12.12 | 12.33 | 11.52 | 11.58 | 11.58 | qfq | 7,376,519 | 87,514,965 | -6.76% |
| 2024-06-21 | 12.30 | 12.69 | 12.15 | 12.42 | 12.42 | qfq | 7,493,389 | 93,019,397 | -0.72% |
| 2024-06-20 | 13.20 | 13.30 | 12.40 | 12.51 | 12.51 | qfq | 10,665,652 | 136,913,464 | -6.29% |
| 2024-06-19 | 13.34 | 13.58 | 12.97 | 13.35 | 13.35 | qfq | 12,389,397 | 163,796,266 | -2.91% |
| 2024-06-18 | 13.42 | 13.89 | 13.15 | 13.75 | 13.75 | qfq | 17,061,285 | 229,714,335 | -1.29% |
| 2024-06-17 | 12.67 | 14.40 | 12.06 | 13.93 | 13.93 | qfq | 21,188,562 | 281,288,120 | 7.82% |
| 2024-06-14 | 10.59 | 12.92 | 10.40 | 12.92 | 12.92 | qfq | 9,852,329 | 121,852,570 | 19.96% |
| 2024-06-13 | 10.96 | 11.38 | 10.52 | 10.77 | 10.77 | qfq | 4,994,400 | 54,570,708 | 1.13% |
| 2024-06-12 | 10.33 | 10.70 | 10.20 | 10.65 | 10.65 | qfq | 2,595,830 | 27,432,501 | 3.20% |
| 2024-06-11 | 10.21 | 10.35 | 9.91 | 10.32 | 10.32 | qfq | 2,292,410 | 23,322,546 | -0.10% |
| 2024-06-07 | 10.05 | 10.45 | 10.05 | 10.33 | 10.33 | qfq | 3,316,771 | 34,108,135 | 3.82% |
| 2024-06-06 | 11.04 | 11.05 | 9.78 | 9.95 | 9.95 | qfq | 5,831,425 | 58,960,672 | -7.36% |
| 2024-06-05 | 11.08 | 11.08 | 10.74 | 10.74 | 10.74 | qfq | 2,710,800 | 29,411,249 | -3.68% |
| 2024-06-04 | 11.40 | 11.43 | 10.85 | 11.15 | 11.15 | qfq | 3,864,505 | 42,582,022 | -3.04% |
| 2024-06-03 | 11.86 | 12.00 | 11.37 | 11.50 | 11.50 | qfq | 4,012,400 | 46,469,378 | -4.88% |
| 2024-05-31 | 11.81 | 12.16 | 11.71 | 12.09 | 12.09 | qfq | 3,728,380 | 44,814,704 | 2.11% |
| 2024-05-30 | 11.90 | 12.05 | 11.71 | 11.84 | 11.84 | qfq | 3,878,717 | 46,007,144 | -1.42% |
| 2024-05-29 | 12.30 | 12.45 | 11.88 | 12.01 | 12.01 | qfq | 7,328,525 | 88,815,516 | -4.68% |
| 2024-05-28 | 11.99 | 13.28 | 11.87 | 12.60 | 12.60 | qfq | 8,991,830 | 113,906,347 | 4.30% |
| 2024-05-27 | 11.83 | 12.18 | 11.54 | 12.08 | 12.08 | qfq | 4,056,693 | 48,416,684 | 1.94% |
| 2024-05-24 | 11.86 | 12.42 | 11.77 | 11.85 | 11.85 | qfq | 3,771,661 | 45,628,371 | 0.17% |
| 2024-05-23 | 12.13 | 12.14 | 11.77 | 11.83 | 11.83 | qfq | 2,528,350 | 30,168,881 | -2.31% |
| 2024-05-22 | 11.88 | 12.24 | 11.79 | 12.11 | 12.11 | qfq | 3,294,171 | 39,798,898 | 1.85% |
| 2024-05-21 | 12.10 | 12.19 | 11.68 | 11.89 | 11.89 | qfq | 4,437,840 | 52,641,419 | -1.98% |
| 2024-05-20 | 12.73 | 12.84 | 11.80 | 12.13 | 12.13 | qfq | 7,473,934 | 91,510,875 | -5.60% |
| 2024-05-17 | 12.57 | 12.89 | 12.44 | 12.85 | 12.85 | qfq | 3,289,410 | 41,908,225 | 2.15% |
| 2024-05-16 | 12.44 | 12.99 | 12.39 | 12.58 | 12.58 | qfq | 3,933,631 | 49,814,147 | 0.32% |
| 2024-05-15 | 12.79 | 13.40 | 12.53 | 12.54 | 12.54 | qfq | 5,864,326 | 75,668,057 | -2.64% |
| 2024-05-14 | 12.52 | 13.79 | 12.52 | 12.88 | 12.88 | qfq | 6,787,760 | 88,872,968 | 1.98% |
| 2024-05-13 | 12.79 | 13.02 | 12.32 | 12.63 | 12.63 | qfq | 6,333,975 | 80,251,512 | -4.03% |
| 2024-05-10 | 12.99 | 13.88 | 12.51 | 13.16 | 13.16 | qfq | 8,240,404 | 108,788,518 | 1.39% |
| 2024-05-09 | 12.79 | 13.12 | 12.62 | 12.98 | 12.98 | qfq | 3,376,100 | 43,920,615 | 2.85% |
| 2024-05-08 | 12.91 | 12.97 | 12.57 | 12.62 | 12.62 | qfq | 2,165,500 | 27,595,460 | -1.79% |
| 2024-05-07 | 13.03 | 13.06 | 12.71 | 12.85 | 12.85 | qfq | 2,020,108 | 25,929,938 | 0.31% |
| 2024-05-06 | 12.85 | 13.15 | 12.58 | 12.81 | 12.81 | qfq | 2,221,910 | 28,584,109 | 1.91% |
| 2024-04-30 | 13.20 | 13.20 | 12.40 | 12.57 | 12.57 | qfq | 2,846,700 | 35,974,552 | -2.48% |
| 2024-04-29 | 12.50 | 12.93 | 12.34 | 12.89 | 12.89 | qfq | 3,092,300 | 39,405,612 | 3.95% |
| 2024-04-26 | 12.00 | 12.61 | 11.80 | 12.40 | 12.40 | qfq | 4,007,850 | 49,194,519 | 0.40% |
| 2024-04-25 | 12.52 | 12.79 | 12.04 | 12.35 | 12.35 | qfq | 3,273,700 | 40,459,742 | 0.08% |
| 2024-04-24 | 12.11 | 12.50 | 11.90 | 12.34 | 12.34 | qfq | 3,681,600 | 45,070,288 | 2.15% |
| 2024-04-23 | 11.34 | 12.25 | 11.34 | 12.08 | 12.08 | qfq | 4,525,430 | 54,097,266 | 6.90% |
| 2024-04-22 | 11.75 | 11.75 | 10.92 | 11.30 | 11.30 | qfq | 3,316,500 | 37,575,035 | -3.99% |
| 2024-04-19 | 12.00 | 12.18 | 11.58 | 11.77 | 11.77 | qfq | 2,847,500 | 33,697,655 | -2.08% |
| 2024-04-18 | 12.19 | 12.30 | 11.72 | 12.02 | 12.02 | qfq | 3,332,400 | 40,131,496 | -1.72% |
| 2024-04-17 | 10.85 | 12.27 | 10.83 | 12.23 | 12.23 | qfq | 5,177,110 | 61,216,653 | 13.87% |
| 2024-04-16 | 12.39 | 12.50 | 10.70 | 10.74 | 10.74 | qfq | 5,962,000 | 66,419,590 | -14.83% |
| 2024-04-15 | 13.16 | 13.43 | 12.13 | 12.61 | 12.61 | qfq | 4,482,489 | 56,791,654 | -5.19% |
| 2024-04-12 | 13.55 | 13.77 | 13.30 | 13.30 | 13.30 | qfq | 2,494,800 | 33,634,724 | -0.37% |
| 2024-04-11 | 13.26 | 13.67 | 13.08 | 13.35 | 13.35 | qfq | 2,678,973 | 35,983,239 | -0.67% |
| 2024-04-10 | 13.98 | 14.01 | 13.17 | 13.44 | 13.44 | qfq | 3,599,420 | 48,494,085 | -4.27% |
| 2024-04-09 | 13.31 | 14.04 | 13.04 | 14.04 | 14.04 | qfq | 4,183,670 | 57,875,053 | 4.54% |
| 2024-04-08 | 14.33 | 14.36 | 13.41 | 13.43 | 13.43 | qfq | 4,352,970 | 59,574,406 | -5.16% |
| 2024-04-03 | 14.76 | 14.85 | 14.02 | 14.16 | 14.16 | qfq | 4,963,550 | 70,818,261 | -3.93% |
| 2024-04-02 | 14.86 | 14.98 | 14.39 | 14.74 | 14.74 | qfq | 6,819,958 | 100,146,958 | -1.01% |
| 2024-04-01 | 14.35 | 14.98 | 14.35 | 14.89 | 14.89 | qfq | 8,557,173 | 126,639,862 | 3.91% |
| 2024-03-29 | 14.66 | 15.40 | 14.32 | 14.33 | 14.33 | qfq | 9,122,480 | 135,584,361 | 0.99% |
| 2024-03-28 | 13.58 | 14.32 | 13.58 | 14.19 | 14.19 | qfq | 4,872,714 | 68,548,396 | 4.96% |
| 2024-03-27 | 14.38 | 14.45 | 13.52 | 13.52 | 13.52 | qfq | 5,450,344 | 75,860,013 | -7.33% |
| 2024-03-26 | 14.03 | 15.00 | 13.97 | 14.59 | 14.59 | qfq | 6,923,430 | 100,517,871 | 3.99% |
| 2024-03-25 | 14.62 | 14.77 | 14.00 | 14.03 | 14.03 | qfq | 4,646,852 | 66,793,891 | -4.62% |
| 2024-03-22 | 14.92 | 15.05 | 14.48 | 14.71 | 14.71 | qfq | 4,579,500 | 67,468,117 | -2.00% |
| 2024-03-21 | 14.99 | 15.10 | 14.70 | 15.01 | 15.01 | qfq | 5,322,064 | 79,484,845 | -0.53% |
| 2024-03-20 | 14.70 | 15.20 | 14.69 | 15.09 | 15.09 | qfq | 6,635,570 | 99,642,431 | 1.82% |
| 2024-03-19 | 14.72 | 15.20 | 14.55 | 14.82 | 14.82 | qfq | 8,162,264 | 121,920,351 | 0.88% |
| 2024-03-18 | 14.58 | 14.76 | 14.42 | 14.69 | 14.69 | qfq | 5,618,519 | 81,947,029 | 2.16% |
| 2024-03-15 | 14.20 | 14.40 | 14.01 | 14.38 | 14.38 | qfq | 4,040,479 | 57,557,537 | 1.48% |
| 2024-03-14 | 14.40 | 14.53 | 13.91 | 14.17 | 14.17 | qfq | 5,158,421 | 73,310,661 | -2.54% |
| 2024-03-13 | 14.58 | 15.00 | 14.31 | 14.54 | 14.54 | qfq | 7,127,745 | 103,755,906 | -1.56% |
| 2024-03-12 | 14.49 | 15.31 | 14.20 | 14.77 | 14.77 | qfq | 10,393,906 | 151,772,517 | 1.44% |
| 2024-03-11 | 13.86 | 14.85 | 13.86 | 14.56 | 14.56 | qfq | 9,389,405 | 136,185,096 | 4.37% |
| 2024-03-08 | 13.78 | 14.15 | 13.50 | 13.95 | 13.95 | qfq | 6,142,708 | 84,826,105 | 0.87% |
| 2024-03-07 | 14.57 | 14.61 | 13.77 | 13.83 | 13.83 | qfq | 9,814,559 | 139,063,885 | -5.40% |
| 2024-03-06 | 13.97 | 15.30 | 13.85 | 14.62 | 14.62 | qfq | 13,396,015 | 196,184,563 | 3.69% |
| 2024-03-05 | 14.70 | 14.84 | 13.75 | 14.10 | 14.10 | qfq | 11,791,547 | 166,673,969 | -4.15% |
| 2024-03-04 | 15.55 | 16.49 | 14.45 | 14.71 | 14.71 | qfq | 19,274,613 | 294,450,115 | -3.41% |
| 2024-03-01 | 13.10 | 15.23 | 13.10 | 15.23 | 15.23 | qfq | 13,578,224 | 202,140,476 | 20.02% |
| 2024-02-29 | 11.71 | 12.76 | 11.71 | 12.69 | 12.69 | qfq | 5,395,482 | 67,485,395 | 5.49% |
| 2024-02-28 | 13.50 | 14.18 | 11.95 | 12.03 | 12.03 | qfq | 10,042,070 | 132,656,519 | -12.25% |
| 2024-02-27 | 13.67 | 13.86 | 13.13 | 13.71 | 13.71 | qfq | 7,474,618 | 100,535,980 | 6.36% |
| 2024-02-26 | 12.63 | 13.50 | 12.51 | 12.89 | 12.89 | qfq | 6,748,210 | 86,948,276 | 3.45% |
| 2024-02-23 | 11.96 | 12.57 | 11.79 | 12.46 | 12.46 | qfq | 6,487,544 | 78,909,125 | 4.27% |
| 2024-02-22 | 11.27 | 12.18 | 11.27 | 11.95 | 11.95 | qfq | 6,671,900 | 78,187,116 | 2.75% |
| 2024-02-21 | 10.80 | 12.44 | 10.60 | 11.63 | 11.63 | qfq | 7,548,099 | 87,488,481 | 7.69% |
| 2024-02-20 | 10.27 | 10.84 | 9.90 | 10.80 | 10.80 | qfq | 4,911,470 | 51,724,323 | 5.16% |
| 2024-02-19 | 9.74 | 10.50 | 9.74 | 10.27 | 10.27 | qfq | 6,801,182 | 69,070,304 | 7.09% |
| 2024-02-08 | 8.64 | 9.61 | 8.17 | 9.59 | 9.59 | qfq | 7,767,732 | 69,548,052 | 11.25% |
| 2024-02-07 | 9.83 | 9.83 | 8.56 | 8.62 | 8.62 | qfq | 8,529,085 | 76,243,698 | -12.04% |
| 2024-02-06 | 9.51 | 10.14 | 8.42 | 9.80 | 9.80 | qfq | 6,117,195 | 56,905,495 | -3.92% |
| 2024-02-05 | 11.96 | 12.08 | 10.00 | 10.20 | 10.20 | qfq | 4,697,854 | 49,618,345 | -15.56% |
| 2024-02-02 | 12.94 | 13.24 | 11.37 | 12.08 | 12.08 | qfq | 3,484,910 | 43,133,656 | -5.85% |
| 2024-02-01 | 13.08 | 13.26 | 12.42 | 12.83 | 12.83 | qfq | 2,844,930 | 36,612,101 | -3.82% |
| 2024-01-31 | 14.58 | 14.58 | 13.23 | 13.34 | 13.34 | qfq | 2,906,500 | 39,783,714 | -6.19% |
| 2024-01-30 | 14.51 | 14.93 | 14.20 | 14.22 | 14.22 | qfq | 1,761,900 | 25,593,264 | -3.92% |
| 2024-01-29 | 15.86 | 15.86 | 14.77 | 14.80 | 14.80 | qfq | 2,271,670 | 34,356,925 | -4.95% |
| 2024-01-26 | 15.63 | 15.93 | 15.54 | 15.57 | 15.57 | qfq | 1,843,800 | 28,999,955 | -0.32% |
| 2024-01-25 | 15.04 | 15.64 | 14.81 | 15.62 | 15.62 | qfq | 2,262,640 | 34,561,657 | 4.34% |
| 2024-01-24 | 15.00 | 15.18 | 14.32 | 14.97 | 14.97 | qfq | 2,523,520 | 37,300,582 | 0.00% |
| 2024-01-23 | 15.12 | 15.28 | 14.77 | 14.97 | 14.97 | qfq | 2,093,955 | 31,354,511 | -0.99% |
| 2024-01-22 | 16.13 | 16.60 | 14.98 | 15.12 | 15.12 | qfq | 2,197,540 | 34,412,532 | -6.84% |
| 2024-01-19 | 16.50 | 16.84 | 16.23 | 16.23 | 16.23 | qfq | 1,861,900 | 30,672,711 | -1.64% |
| 2024-01-18 | 16.72 | 16.91 | 16.05 | 16.50 | 16.50 | qfq | 2,149,749 | 35,287,235 | -1.32% |
| 2024-01-17 | 17.45 | 17.45 | 16.72 | 16.72 | 16.72 | qfq | 1,327,465 | 22,582,510 | -3.35% |
| 2024-01-16 | 17.38 | 17.58 | 17.02 | 17.30 | 17.30 | qfq | 1,533,255 | 26,485,306 | -0.35% |
| 2024-01-15 | 17.62 | 17.62 | 17.20 | 17.36 | 17.36 | qfq | 1,440,300 | 25,002,031 | -1.03% |
| 2024-01-12 | 17.63 | 18.02 | 17.54 | 17.54 | 17.54 | qfq | 1,957,840 | 34,776,511 | -0.51% |
| 2024-01-11 | 17.20 | 17.70 | 17.10 | 17.63 | 17.63 | qfq | 1,661,300 | 29,011,464 | 2.50% |
| 2024-01-10 | 17.61 | 17.76 | 17.00 | 17.20 | 17.20 | qfq | 1,577,800 | 27,295,748 | -1.26% |
| 2024-01-09 | 17.30 | 17.80 | 17.24 | 17.42 | 17.42 | qfq | 1,604,210 | 28,130,296 | 0.35% |
| 2024-01-08 | 17.89 | 17.89 | 17.34 | 17.36 | 17.36 | qfq | 1,736,200 | 30,494,223 | -1.59% |
| 2024-01-05 | 17.95 | 18.16 | 17.51 | 17.64 | 17.64 | qfq | 1,972,520 | 35,178,839 | -2.11% |
| 2024-01-04 | 18.26 | 18.26 | 17.90 | 18.02 | 18.02 | qfq | 1,590,100 | 28,617,155 | -0.77% |
| 2024-01-03 | 18.30 | 18.39 | 17.95 | 18.16 | 18.16 | qfq | 1,789,080 | 32,457,935 | -0.60% |
| 2024-01-02 | 18.32 | 18.45 | 18.18 | 18.27 | 18.27 | qfq | 1,731,900 | 31,758,896 | 0.00% |
| 2023-12-29 | 17.83 | 18.30 | 17.75 | 18.27 | 18.27 | qfq | 2,360,610 | 42,800,489 | 2.41% |
| 2023-12-28 | 17.28 | 18.00 | 17.03 | 17.84 | 17.84 | qfq | 3,075,436 | 54,300,176 | 3.48% |
| 2023-12-27 | 17.28 | 17.38 | 17.08 | 17.24 | 17.24 | qfq | 1,430,200 | 24,613,264 | 0.17% |
| 2023-12-26 | 17.55 | 17.58 | 17.11 | 17.21 | 17.21 | qfq | 1,452,000 | 25,038,692 | -1.71% |
| 2023-12-25 | 17.68 | 17.73 | 17.35 | 17.51 | 17.51 | qfq | 1,587,610 | 27,759,809 | -0.96% |
| 2023-12-22 | 18.00 | 18.09 | 17.56 | 17.68 | 17.68 | qfq | 2,142,810 | 37,942,018 | -1.78% |
| 2023-12-21 | 17.93 | 18.13 | 17.43 | 18.00 | 18.00 | qfq | 2,332,050 | 41,455,617 | 1.12% |
| 2023-12-20 | 18.16 | 18.24 | 17.80 | 17.80 | 17.80 | qfq | 1,770,720 | 31,915,244 | -0.89% |
| 2023-12-19 | 18.05 | 18.07 | 17.81 | 17.96 | 17.96 | qfq | 1,417,000 | 25,411,077 | 0.39% |
| 2023-12-18 | 18.24 | 18.45 | 17.87 | 17.89 | 17.89 | qfq | 2,441,600 | 44,065,436 | -2.51% |
| 2023-12-15 | 18.39 | 18.66 | 18.25 | 18.35 | 18.35 | qfq | 1,892,100 | 34,863,493 | -0.49% |
| 2023-12-14 | 18.45 | 18.83 | 18.40 | 18.44 | 18.44 | qfq | 2,228,200 | 41,472,620 | -0.05% |
| 2023-12-13 | 18.95 | 18.99 | 18.31 | 18.45 | 18.45 | qfq | 3,305,870 | 61,371,767 | -2.84% |
| 2023-12-12 | 18.86 | 19.07 | 18.72 | 18.99 | 18.99 | qfq | 2,856,400 | 54,122,765 | 0.58% |
| 2023-12-11 | 18.73 | 19.03 | 18.39 | 18.88 | 18.88 | qfq | 3,206,420 | 60,071,718 | 0.85% |
| 2023-12-08 | 18.71 | 19.15 | 18.60 | 18.72 | 18.72 | qfq | 3,365,610 | 63,580,546 | -0.11% |
| 2023-12-07 | 18.84 | 19.00 | 18.53 | 18.74 | 18.74 | qfq | 3,758,710 | 70,466,595 | -0.69% |
| 2023-12-06 | 18.58 | 19.34 | 18.53 | 18.87 | 18.87 | qfq | 5,009,863 | 95,063,916 | 0.48% |
| 2023-12-05 | 19.31 | 19.56 | 18.75 | 18.78 | 18.78 | qfq | 7,013,010 | 133,093,626 | -3.69% |
| 2023-12-04 | 19.45 | 20.27 | 19.20 | 19.50 | 19.50 | qfq | 9,839,513 | 195,051,387 | -1.37% |
| 2023-12-01 | 19.40 | 20.76 | 19.37 | 19.77 | 19.77 | qfq | 14,714,088 | 296,053,888 | 2.44% |
| 2023-11-30 | 19.60 | 19.85 | 18.63 | 19.30 | 19.30 | qfq | 12,148,690 | 233,524,429 | -3.02% |
| 2023-11-29 | 20.90 | 21.48 | 19.73 | 19.90 | 19.90 | qfq | 17,423,418 | 356,898,223 | 0.86% |
| 2023-11-28 | 19.12 | 19.90 | 18.89 | 19.73 | 19.73 | qfq | 7,236,894 | 141,376,340 | 3.41% |
| 2023-11-27 | 18.70 | 19.32 | 18.70 | 19.08 | 19.08 | qfq | 3,524,390 | 67,386,350 | 1.60% |
| 2023-11-24 | 19.20 | 19.34 | 18.67 | 18.78 | 18.78 | qfq | 2,532,500 | 47,699,833 | -2.34% |
| 2023-11-23 | 18.91 | 19.39 | 18.89 | 19.23 | 19.23 | qfq | 2,988,500 | 57,339,179 | 1.96% |
| 2023-11-22 | 19.10 | 19.45 | 18.85 | 18.86 | 18.86 | qfq | 3,236,100 | 61,598,182 | -2.63% |
| 2023-11-21 | 19.70 | 19.86 | 19.31 | 19.37 | 19.37 | qfq | 3,079,100 | 60,028,512 | -1.82% |
| 2023-11-20 | 19.64 | 19.80 | 19.45 | 19.73 | 19.73 | qfq | 3,639,480 | 71,538,561 | 0.36% |
| 2023-11-17 | 19.10 | 19.88 | 19.10 | 19.66 | 19.66 | qfq | 4,707,800 | 92,148,070 | 1.81% |
| 2023-11-16 | 19.50 | 19.80 | 19.27 | 19.31 | 19.31 | qfq | 5,455,000 | 106,174,188 | -2.18% |
| 2023-11-15 | 19.80 | 19.99 | 19.40 | 19.74 | 19.74 | qfq | 8,284,959 | 162,920,400 | 1.91% |
| 2023-11-14 | 18.85 | 19.40 | 18.70 | 19.37 | 19.37 | qfq | 6,729,499 | 128,983,051 | 2.76% |
| 2023-11-13 | 18.60 | 18.88 | 18.56 | 18.85 | 18.85 | qfq | 4,423,600 | 82,943,881 | 1.18% |
| 2023-11-10 | 19.35 | 19.55 | 18.40 | 18.63 | 18.63 | qfq | 6,490,600 | 121,935,987 | -1.58% |
| 2023-11-09 | 18.91 | 19.17 | 18.75 | 18.93 | 18.93 | qfq | 3,307,623 | 62,515,991 | 0.11% |
| 2023-11-08 | 19.09 | 19.09 | 18.70 | 18.91 | 18.91 | qfq | 3,741,897 | 70,628,036 | -0.21% |
| 2023-11-07 | 18.75 | 19.08 | 18.57 | 18.95 | 18.95 | qfq | 3,918,662 | 73,920,574 | 1.12% |
| 2023-11-06 | 18.27 | 18.77 | 18.11 | 18.74 | 18.74 | qfq | 5,812,020 | 107,683,669 | 4.11% |
| 2023-11-03 | 17.36 | 18.03 | 17.36 | 18.00 | 18.00 | qfq | 3,711,000 | 66,406,399 | 3.57% |
| 2023-11-02 | 17.85 | 18.08 | 17.36 | 17.38 | 17.38 | qfq | 3,806,900 | 66,948,241 | -2.80% |
| 2023-11-01 | 17.82 | 18.11 | 17.82 | 17.88 | 17.88 | qfq | 2,619,784 | 47,071,577 | -0.39% |
| 2023-10-31 | 18.11 | 18.40 | 17.77 | 17.95 | 17.95 | qfq | 4,288,595 | 77,421,232 | -1.48% |
| 2023-10-30 | 18.47 | 18.47 | 17.85 | 18.22 | 18.22 | qfq | 4,919,081 | 89,087,564 | -0.60% |
| 2023-10-27 | 18.28 | 18.50 | 17.84 | 18.33 | 18.33 | qfq | 4,786,020 | 87,087,649 | -0.33% |
| 2023-10-26 | 17.89 | 18.40 | 17.70 | 18.39 | 18.39 | qfq | 5,604,410 | 101,567,498 | 0.55% |
| 2023-10-25 | 18.03 | 18.49 | 17.85 | 18.29 | 18.29 | qfq | 5,709,010 | 104,147,337 | 1.44% |
| 2023-10-24 | 17.88 | 18.23 | 17.65 | 18.03 | 18.03 | qfq | 4,206,054 | 75,604,893 | 1.63% |
| 2023-10-23 | 17.90 | 18.39 | 17.68 | 17.74 | 17.74 | qfq | 4,485,246 | 80,656,424 | -2.53% |
| 2023-10-20 | 18.03 | 18.78 | 17.99 | 18.20 | 18.20 | qfq | 5,305,826 | 97,696,129 | -0.05% |
| 2023-10-19 | 18.54 | 18.78 | 18.21 | 18.21 | 18.21 | qfq | 5,919,788 | 109,258,491 | -2.20% |
| 2023-10-18 | 19.02 | 19.50 | 18.60 | 18.62 | 18.62 | qfq | 6,194,325 | 116,371,676 | -3.32% |
| 2023-10-17 | 19.69 | 19.69 | 19.00 | 19.26 | 19.26 | qfq | 8,055,438 | 154,949,127 | -1.93% |
| 2023-10-16 | 20.10 | 20.47 | 19.49 | 19.64 | 19.64 | qfq | 9,865,375 | 195,241,123 | -3.73% |
| 2023-10-13 | 20.25 | 20.85 | 20.04 | 20.40 | 20.40 | qfq | 10,515,367 | 215,883,164 | -0.54% |
| 2023-10-12 | 20.56 | 21.29 | 20.32 | 20.51 | 20.51 | qfq | 14,184,965 | 294,328,206 | -1.68% |
| 2023-10-11 | 21.08 | 22.01 | 20.50 | 20.86 | 20.86 | qfq | 19,828,022 | 417,018,833 | -7.29% |
| 2023-10-10 | 23.00 | 24.20 | 21.84 | 22.50 | 22.50 | qfq | 31,949,258 | 734,902,346 | 2.46% |
| 2023-10-09 | 20.26 | 21.96 | 19.84 | 21.96 | 21.96 | qfq | 21,251,444 | 448,085,052 | 20.00% |
| 2023-09-28 | 18.01 | 18.49 | 18.01 | 18.30 | 18.30 | qfq | 3,267,823 | 59,817,188 | 1.72% |
| 2023-09-27 | 17.72 | 18.20 | 17.58 | 17.99 | 17.99 | qfq | 3,059,193 | 55,036,258 | 0.11% |
| 2023-09-26 | 17.70 | 18.12 | 17.65 | 17.97 | 17.97 | qfq | 2,691,763 | 48,216,514 | 0.67% |
| 2023-09-25 | 17.72 | 18.24 | 17.72 | 17.85 | 17.85 | qfq | 3,629,000 | 64,950,867 | 0.51% |
| 2023-09-22 | 16.73 | 17.78 | 16.70 | 17.76 | 17.76 | qfq | 4,287,434 | 74,736,668 | 5.78% |
| 2023-09-21 | 17.07 | 17.24 | 16.75 | 16.79 | 16.79 | qfq | 1,889,330 | 31,955,938 | -1.58% |
| 2023-09-20 | 17.20 | 17.44 | 16.99 | 17.06 | 17.06 | qfq | 1,735,900 | 29,721,433 | -1.22% |
| 2023-09-19 | 17.67 | 17.79 | 17.20 | 17.27 | 17.27 | qfq | 2,319,400 | 40,294,951 | -2.43% |
| 2023-09-18 | 17.03 | 18.15 | 17.03 | 17.70 | 17.70 | qfq | 4,031,648 | 71,762,316 | 2.31% |
| 2023-09-15 | 17.41 | 17.75 | 17.20 | 17.30 | 17.30 | qfq | 2,238,590 | 38,825,583 | -0.57% |
| 2023-09-14 | 17.85 | 18.01 | 17.20 | 17.40 | 17.40 | qfq | 2,671,300 | 46,588,978 | -2.47% |
| 2023-09-13 | 18.00 | 18.21 | 17.56 | 17.84 | 17.84 | qfq | 2,865,162 | 51,039,769 | -2.19% |
| 2023-09-12 | 18.37 | 18.50 | 18.12 | 18.24 | 18.24 | qfq | 2,702,700 | 49,326,788 | -0.82% |
| 2023-09-11 | 18.26 | 18.48 | 17.86 | 18.39 | 18.39 | qfq | 3,510,400 | 64,088,361 | 1.43% |
| 2023-09-08 | 17.87 | 18.31 | 17.78 | 18.13 | 18.13 | qfq | 2,924,135 | 52,901,816 | 1.00% |
| 2023-09-07 | 18.50 | 18.69 | 17.91 | 17.95 | 17.95 | qfq | 4,136,360 | 75,391,005 | -3.39% |
| 2023-09-06 | 18.10 | 18.59 | 17.81 | 18.58 | 18.58 | qfq | 4,550,030 | 83,534,595 | 2.09% |
| 2023-09-05 | 18.08 | 18.27 | 17.84 | 18.20 | 18.20 | qfq | 3,493,832 | 63,145,409 | 0.66% |
| 2023-09-04 | 17.82 | 18.12 | 17.58 | 18.08 | 18.08 | qfq | 3,694,500 | 66,031,223 | 2.15% |
| 2023-09-01 | 17.51 | 17.99 | 17.51 | 17.70 | 17.70 | qfq | 2,400,100 | 42,440,425 | 0.23% |
| 2023-08-31 | 17.51 | 17.77 | 17.46 | 17.66 | 17.66 | qfq | 2,691,000 | 47,432,022 | -0.67% |
| 2023-08-30 | 17.21 | 17.94 | 17.21 | 17.78 | 17.78 | qfq | 5,270,497 | 93,447,279 | 2.42% |
| 2023-08-29 | 16.15 | 17.39 | 16.00 | 17.36 | 17.36 | qfq | 6,228,272 | 105,835,830 | 3.77% |
| 2023-08-28 | 17.55 | 17.88 | 16.63 | 16.73 | 16.73 | qfq | 4,397,700 | 75,344,549 | -0.06% |
| 2023-08-25 | 17.06 | 17.36 | 16.60 | 16.74 | 16.74 | qfq | 4,641,909 | 78,283,427 | -3.35% |
| 2023-08-24 | 17.23 | 17.66 | 17.10 | 17.32 | 17.32 | qfq | 5,341,810 | 92,800,389 | -0.52% |
| 2023-08-23 | 17.57 | 18.55 | 17.23 | 17.41 | 17.41 | qfq | 7,562,500 | 135,282,092 | -1.53% |
| 2023-08-22 | 17.88 | 17.93 | 17.14 | 17.68 | 17.68 | qfq | 6,726,274 | 117,775,964 | -0.67% |
| 2023-08-21 | 18.30 | 18.49 | 17.75 | 17.80 | 17.80 | qfq | 8,891,438 | 160,455,121 | -6.02% |
| 2023-08-18 | 18.94 | 19.89 | 18.33 | 18.94 | 18.94 | qfq | 13,461,122 | 255,726,713 | 0.11% |
| 2023-08-17 | 19.50 | 21.28 | 18.75 | 18.92 | 18.92 | qfq | 14,838,093 | 288,836,307 | 6.23% |
| 2023-08-16 | 18.08 | 18.26 | 17.76 | 17.81 | 17.81 | qfq | 2,356,000 | 42,325,989 | -1.82% |
| 2023-08-15 | 18.43 | 18.62 | 18.05 | 18.14 | 18.14 | qfq | 1,813,385 | 33,055,665 | -1.73% |
| 2023-08-14 | 18.29 | 18.56 | 18.04 | 18.46 | 18.46 | qfq | 2,322,610 | 42,502,193 | 1.37% |
| 2023-08-11 | 18.54 | 18.66 | 18.10 | 18.21 | 18.21 | qfq | 2,540,836 | 46,585,293 | -1.78% |
| 2023-08-10 | 18.70 | 19.05 | 18.49 | 18.54 | 18.54 | qfq | 2,727,110 | 50,975,510 | -0.96% |
| 2023-08-09 | 18.99 | 18.99 | 18.60 | 18.72 | 18.72 | qfq | 2,533,844 | 47,532,835 | -1.63% |
| 2023-08-08 | 18.90 | 19.05 | 18.74 | 19.03 | 19.03 | qfq | 3,026,410 | 57,222,150 | 0.63% |
| 2023-08-07 | 18.65 | 18.95 | 18.60 | 18.91 | 18.91 | qfq | 2,561,954 | 48,242,718 | 1.01% |
| 2023-08-04 | 18.45 | 18.86 | 18.40 | 18.72 | 18.72 | qfq | 3,222,910 | 60,145,395 | 1.03% |
| 2023-08-03 | 18.68 | 18.87 | 18.44 | 18.53 | 18.53 | qfq | 3,095,600 | 57,650,564 | -0.86% |
| 2023-08-02 | 18.70 | 18.95 | 18.58 | 18.69 | 18.69 | qfq | 2,353,700 | 43,970,288 | -0.64% |
| 2023-08-01 | 19.08 | 19.09 | 18.61 | 18.81 | 18.81 | qfq | 2,989,230 | 56,096,563 | -1.47% |
| 2023-07-31 | 18.85 | 19.19 | 18.40 | 19.09 | 19.09 | qfq | 3,586,010 | 68,036,786 | 1.76% |
| 2023-07-28 | 19.02 | 19.18 | 18.57 | 18.76 | 18.76 | qfq | 3,603,000 | 67,798,392 | -1.32% |
| 2023-07-27 | 18.79 | 19.40 | 18.79 | 19.01 | 19.01 | qfq | 4,944,900 | 94,525,292 | 0.96% |
| 2023-07-26 | 19.53 | 19.57 | 18.69 | 18.83 | 18.83 | qfq | 5,321,400 | 100,617,636 | -3.98% |
| 2023-07-25 | 19.49 | 19.69 | 19.20 | 19.61 | 19.61 | qfq | 4,155,080 | 80,901,609 | 1.34% |
| 2023-07-24 | 19.45 | 19.64 | 19.25 | 19.35 | 19.35 | qfq | 3,646,674 | 70,886,678 | -1.02% |
| 2023-07-21 | 19.95 | 20.29 | 19.46 | 19.55 | 19.55 | qfq | 6,830,970 | 134,729,743 | -3.50% |
| 2023-07-20 | 21.86 | 22.03 | 20.06 | 20.26 | 20.26 | qfq | 12,620,344 | 261,310,077 | -8.74% |
| 2023-07-19 | 22.79 | 23.65 | 22.20 | 22.20 | 22.20 | qfq | 8,584,240 | 194,950,993 | -4.06% |
| 2023-07-18 | 23.74 | 23.74 | 22.91 | 23.14 | 23.14 | qfq | 9,011,987 | 208,727,061 | -3.70% |