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
安达维尔300719.SZ
最近收盘价10.842026-07-17
最近交易日2026-07-17
成交量（股）3,487,150
成交额（元）38,079,016
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.11 | 11.18 | 10.65 | 10.84 | 10.84 | qfq | 3,487,150 | 38,079,016 | -2.25% |
| 2026-07-16 | 10.91 | 11.21 | 10.81 | 11.09 | 11.09 | qfq | 3,163,750 | 35,034,145 | 0.82% |
| 2026-07-15 | 10.91 | 11.20 | 10.71 | 11.00 | 11.00 | qfq | 3,192,050 | 35,092,116 | 1.57% |
| 2026-07-14 | 10.58 | 10.84 | 10.40 | 10.83 | 10.83 | qfq | 3,281,200 | 34,769,825 | 1.21% |
| 2026-07-13 | 11.33 | 11.50 | 10.69 | 10.70 | 10.70 | qfq | 5,266,675 | 57,311,495 | -6.47% |
| 2026-07-10 | 11.14 | 11.84 | 10.91 | 11.44 | 11.44 | qfq | 6,160,175 | 70,691,126 | 3.06% |
| 2026-07-09 | 11.06 | 11.24 | 10.78 | 11.10 | 11.10 | qfq | 3,559,745 | 39,091,197 | 0.18% |
| 2026-07-08 | 11.48 | 11.48 | 11.01 | 11.08 | 11.08 | qfq | 2,338,300 | 26,027,402 | -1.07% |
| 2026-07-07 | 11.57 | 11.72 | 11.20 | 11.20 | 11.20 | qfq | 3,426,300 | 38,945,865 | -4.19% |
| 2026-07-06 | 12.09 | 12.18 | 11.61 | 11.69 | 11.69 | qfq | 5,334,560 | 62,810,835 | -3.07% |
| 2026-07-03 | 11.65 | 12.19 | 11.63 | 12.06 | 12.06 | qfq | 6,310,285 | 75,717,132 | 3.34% |
| 2026-07-02 | 11.91 | 12.05 | 11.64 | 11.67 | 11.67 | qfq | 4,058,400 | 48,044,323 | -2.02% |
| 2026-07-01 | 11.71 | 12.06 | 11.68 | 11.91 | 11.91 | qfq | 4,473,300 | 53,160,369 | 1.71% |
| 2026-06-30 | 11.56 | 11.91 | 11.56 | 11.71 | 11.71 | qfq | 3,552,950 | 41,683,739 | 0.95% |
| 2026-06-29 | 11.87 | 11.88 | 11.35 | 11.60 | 11.60 | qfq | 4,334,300 | 50,157,883 | -2.36% |
| 2026-06-26 | 11.92 | 12.09 | 11.55 | 11.88 | 11.88 | qfq | 4,911,850 | 58,181,488 | -0.75% |
| 2026-06-25 | 12.37 | 12.45 | 11.80 | 11.97 | 11.97 | qfq | 6,424,750 | 77,328,524 | -3.39% |
| 2026-06-24 | 12.80 | 12.80 | 12.15 | 12.39 | 12.39 | qfq | 5,636,540 | 69,692,943 | -2.82% |
| 2026-06-23 | 12.58 | 12.96 | 12.45 | 12.75 | 12.75 | qfq | 5,214,250 | 66,723,843 | 0.47% |
| 2026-06-22 | 12.75 | 12.80 | 12.14 | 12.69 | 12.69 | qfq | 8,144,850 | 101,146,336 | -1.32% |
| 2026-06-18 | 13.03 | 13.18 | 12.67 | 12.86 | 12.86 | qfq | 6,329,100 | 81,982,971 | -1.38% |
| 2026-06-17 | 13.11 | 13.35 | 12.88 | 13.04 | 13.04 | qfq | 7,073,260 | 92,335,340 | -1.58% |
| 2026-06-16 | 13.43 | 13.85 | 13.16 | 13.25 | 13.25 | qfq | 9,810,300 | 131,124,114 | -1.78% |
| 2026-06-15 | 13.50 | 13.69 | 13.29 | 13.49 | 13.49 | qfq | 13,997,800 | 188,360,458 | -3.71% |
| 2026-06-12 | 12.45 | 14.52 | 12.45 | 14.01 | 14.01 | qfq | 19,701,750 | 269,727,236 | 13.81% |
| 2026-06-11 | 12.31 | 12.43 | 12.06 | 12.31 | 12.31 | qfq | 3,320,867 | 40,702,731 | -0.24% |
| 2026-06-10 | 12.38 | 12.75 | 12.19 | 12.34 | 12.34 | qfq | 4,552,858 | 56,527,481 | -1.52% |
| 2026-06-09 | 12.67 | 12.80 | 12.31 | 12.53 | 12.53 | qfq | 4,687,600 | 58,526,680 | -1.42% |
| 2026-06-08 | 12.40 | 13.08 | 12.31 | 12.71 | 12.71 | qfq | 8,055,300 | 102,424,649 | 0.87% |
| 2026-06-05 | 12.30 | 12.78 | 12.11 | 12.60 | 12.60 | qfq | 5,611,150 | 70,204,760 | 2.27% |
| 2026-06-04 | 12.30 | 12.47 | 12.10 | 12.32 | 12.32 | qfq | 3,395,010 | 41,562,166 | -0.65% |
| 2026-06-03 | 12.55 | 12.71 | 12.27 | 12.40 | 12.40 | qfq | 3,299,250 | 41,226,373 | -1.27% |
| 2026-06-02 | 12.67 | 12.76 | 12.24 | 12.56 | 12.56 | qfq | 3,587,950 | 44,675,417 | -0.95% |
| 2026-06-01 | 12.38 | 12.79 | 12.35 | 12.68 | 12.68 | qfq | 4,044,400 | 51,115,779 | 2.51% |
| 2026-05-29 | 12.91 | 13.09 | 12.31 | 12.37 | 12.37 | qfq | 4,780,100 | 60,056,434 | -4.18% |
| 2026-05-28 | 12.67 | 13.03 | 12.58 | 12.91 | 12.91 | qfq | 4,497,660 | 57,768,489 | 1.89% |
| 2026-05-27 | 13.15 | 13.24 | 12.63 | 12.67 | 12.67 | qfq | 4,885,050 | 62,618,021 | -3.58% |
| 2026-05-26 | 13.58 | 13.64 | 12.88 | 13.14 | 13.14 | qfq | 5,622,898 | 73,887,087 | -3.38% |
| 2026-05-25 | 13.85 | 13.98 | 13.35 | 13.60 | 13.60 | qfq | 4,947,800 | 67,328,458 | -0.73% |
| 2026-05-22 | 13.89 | 13.96 | 13.66 | 13.70 | 13.70 | qfq | 5,329,250 | 73,519,930 | -0.44% |
| 2026-05-21 | 14.35 | 14.57 | 13.69 | 13.76 | 13.76 | qfq | 4,572,710 | 64,689,295 | -4.04% |
| 2026-05-20 | 14.65 | 14.65 | 14.25 | 14.34 | 14.34 | qfq | 3,850,309 | 55,357,595 | -2.52% |
| 2026-05-19 | 14.58 | 14.72 | 14.40 | 14.71 | 14.71 | qfq | 3,789,659 | 55,186,178 | 0.82% |
| 2026-05-18 | 14.82 | 14.90 | 14.53 | 14.59 | 14.59 | qfq | 4,156,300 | 61,030,408 | -1.55% |
| 2026-05-15 | 15.05 | 15.09 | 14.76 | 14.82 | 14.82 | qfq | 4,443,678 | 66,287,220 | -1.20% |
| 2026-05-14 | 15.50 | 15.55 | 15.00 | 15.00 | 15.00 | qfq | 6,566,128 | 99,448,706 | -3.23% |
| 2026-05-13 | 15.29 | 15.84 | 15.10 | 15.50 | 15.50 | qfq | 6,288,701 | 97,476,120 | 1.37% |
| 2026-05-12 | 15.65 | 15.65 | 15.16 | 15.29 | 15.29 | qfq | 6,215,350 | 95,342,667 | -2.61% |
| 2026-05-11 | 15.98 | 16.08 | 15.54 | 15.70 | 15.70 | qfq | 6,243,400 | 98,024,993 | -1.20% |
| 2026-05-08 | 15.46 | 15.93 | 15.36 | 15.89 | 15.89 | qfq | 7,017,811 | 110,241,403 | 2.78% |
| 2026-05-07 | 15.45 | 15.54 | 15.36 | 15.46 | 15.46 | qfq | 3,763,202 | 58,135,378 | 0.26% |
| 2026-05-06 | 15.39 | 15.60 | 15.25 | 15.42 | 15.42 | qfq | 4,235,358 | 65,556,672 | 0.52% |
| 2026-04-30 | 15.20 | 15.42 | 15.13 | 15.34 | 15.34 | qfq | 3,718,709 | 57,027,165 | 1.05% |
| 2026-04-29 | 15.02 | 15.24 | 14.56 | 15.18 | 15.18 | qfq | 5,462,808 | 82,547,941 | -0.72% |
| 2026-04-28 | 15.47 | 15.66 | 15.23 | 15.29 | 15.29 | qfq | 5,794,932 | 89,089,357 | -1.99% |
| 2026-04-27 | 15.51 | 15.62 | 15.29 | 15.60 | 15.60 | qfq | 3,530,531 | 54,695,827 | 0.26% |
| 2026-04-24 | 15.69 | 15.81 | 15.38 | 15.56 | 15.56 | qfq | 4,190,500 | 65,121,838 | -1.64% |
| 2026-04-23 | 16.18 | 16.30 | 15.77 | 15.82 | 15.82 | qfq | 4,919,850 | 78,518,940 | -2.16% |
| 2026-04-22 | 16.05 | 16.20 | 15.93 | 16.17 | 16.17 | qfq | 3,749,100 | 60,365,584 | 0.06% |
| 2026-04-21 | 16.37 | 16.48 | 16.01 | 16.16 | 16.16 | qfq | 4,593,727 | 74,239,644 | -1.82% |
| 2026-04-20 | 16.29 | 16.64 | 16.21 | 16.46 | 16.46 | qfq | 5,255,027 | 86,197,166 | 0.98% |
| 2026-04-17 | 16.06 | 16.35 | 15.97 | 16.30 | 16.30 | qfq | 5,743,850 | 92,805,230 | 0.87% |
| 2026-04-16 | 15.98 | 16.22 | 15.88 | 16.16 | 16.16 | qfq | 4,645,587 | 74,680,704 | 1.06% |
| 2026-04-15 | 16.20 | 16.30 | 15.95 | 15.99 | 15.99 | qfq | 5,566,400 | 89,856,729 | -1.17% |
| 2026-04-14 | 16.00 | 16.18 | 15.86 | 16.18 | 16.18 | qfq | 5,969,700 | 95,755,377 | 1.63% |
| 2026-04-13 | 15.70 | 15.99 | 15.67 | 15.92 | 15.92 | qfq | 3,803,760 | 60,416,173 | 0.95% |
| 2026-04-10 | 15.77 | 16.00 | 15.76 | 15.77 | 15.77 | qfq | 3,946,150 | 62,640,533 | 0.57% |
| 2026-04-09 | 15.80 | 15.88 | 15.61 | 15.68 | 15.68 | qfq | 4,278,200 | 67,226,720 | -1.69% |
| 2026-04-08 | 15.62 | 16.02 | 15.51 | 15.95 | 15.95 | qfq | 6,188,950 | 97,941,044 | 4.04% |
| 2026-04-07 | 15.12 | 15.42 | 15.05 | 15.33 | 15.33 | qfq | 3,809,850 | 58,173,563 | 1.52% |
| 2026-04-03 | 15.54 | 15.68 | 15.02 | 15.10 | 15.10 | qfq | 4,861,200 | 73,907,911 | -2.77% |
| 2026-04-02 | 15.85 | 16.02 | 15.40 | 15.53 | 15.53 | qfq | 4,670,500 | 73,148,814 | -2.76% |
| 2026-04-01 | 16.10 | 16.18 | 15.84 | 15.97 | 15.97 | qfq | 4,280,417 | 68,241,623 | 1.46% |
| 2026-03-31 | 16.08 | 16.23 | 15.71 | 15.74 | 15.74 | qfq | 5,290,960 | 84,590,188 | -1.69% |
| 2026-03-30 | 15.60 | 16.06 | 15.57 | 16.01 | 16.01 | qfq | 4,598,729 | 73,045,356 | 0.76% |
| 2026-03-27 | 15.50 | 15.99 | 15.42 | 15.89 | 15.89 | qfq | 4,249,500 | 67,245,806 | 0.89% |
| 2026-03-26 | 16.18 | 16.18 | 15.65 | 15.75 | 15.75 | qfq | 6,416,533 | 101,771,636 | -2.78% |
| 2026-03-25 | 15.85 | 16.32 | 15.73 | 16.20 | 16.20 | qfq | 7,197,152 | 116,252,402 | 1.76% |
| 2026-03-24 | 15.76 | 15.94 | 15.36 | 15.92 | 15.92 | qfq | 7,687,400 | 120,291,859 | 3.18% |
| 2026-03-23 | 16.00 | 16.20 | 15.38 | 15.43 | 15.43 | qfq | 8,699,473 | 137,636,330 | -6.54% |
| 2026-03-20 | 17.15 | 17.31 | 16.50 | 16.51 | 16.51 | qfq | 8,401,421 | 141,100,544 | -3.73% |
| 2026-03-19 | 17.51 | 17.64 | 17.03 | 17.15 | 17.15 | qfq | 9,504,500 | 164,408,460 | -3.98% |
| 2026-03-18 | 17.46 | 17.89 | 17.24 | 17.86 | 17.86 | qfq | 8,264,900 | 145,805,513 | 1.88% |
| 2026-03-17 | 18.06 | 18.12 | 17.40 | 17.53 | 17.53 | qfq | 10,807,272 | 191,130,648 | -3.63% |
| 2026-03-16 | 17.68 | 18.20 | 17.55 | 18.19 | 18.19 | qfq | 10,475,393 | 188,082,854 | 2.77% |
| 2026-03-13 | 17.92 | 18.11 | 17.65 | 17.70 | 17.70 | qfq | 12,204,071 | 217,902,889 | -2.48% |
| 2026-03-12 | 18.84 | 18.94 | 17.90 | 18.15 | 18.15 | qfq | 22,811,839 | 414,524,908 | -3.61% |
| 2026-03-11 | 20.16 | 20.16 | 18.81 | 18.83 | 18.83 | qfq | 39,565,003 | 765,403,733 | 0.43% |
| 2026-03-10 | 18.30 | 18.85 | 18.10 | 18.75 | 18.75 | qfq | 18,030,750 | 335,625,065 | 2.85% |
| 2026-03-09 | 18.07 | 18.48 | 17.72 | 18.23 | 18.23 | qfq | 15,315,650 | 276,495,766 | -1.88% |
| 2026-03-06 | 18.05 | 19.20 | 17.86 | 18.58 | 18.58 | qfq | 26,323,117 | 492,670,297 | 2.88% |
| 2026-03-05 | 18.44 | 18.58 | 17.88 | 18.06 | 18.06 | qfq | 20,334,233 | 369,247,287 | -2.06% |
| 2026-03-04 | 17.03 | 18.60 | 16.89 | 18.44 | 18.44 | qfq | 30,874,513 | 557,772,747 | 5.55% |
| 2026-03-03 | 19.56 | 19.59 | 17.40 | 17.47 | 17.47 | qfq | 34,113,410 | 618,384,348 | -9.15% |
| 2026-03-02 | 20.16 | 20.55 | 18.96 | 19.23 | 19.23 | qfq | 34,676,150 | 675,401,890 | -1.74% |
| 2026-02-27 | 19.69 | 20.02 | 19.50 | 19.57 | 19.57 | qfq | 20,447,083 | 402,516,016 | -2.35% |
| 2026-02-26 | 19.85 | 20.20 | 19.62 | 20.04 | 20.04 | qfq | 24,923,380 | 496,748,462 | 0.20% |
| 2026-02-25 | 20.19 | 20.65 | 19.85 | 20.00 | 20.00 | qfq | 28,955,974 | 584,684,302 | -1.43% |
| 2026-02-24 | 20.06 | 20.89 | 20.00 | 20.29 | 20.29 | qfq | 53,069,112 | 1,085,895,909 | -2.87% |
| 2026-02-13 | 17.58 | 20.89 | 17.40 | 20.89 | 20.89 | qfq | 57,427,786 | 1,145,826,206 | 19.99% |
| 2026-02-12 | 17.49 | 17.65 | 17.10 | 17.41 | 17.41 | qfq | 8,718,000 | 151,916,054 | -0.74% |
| 2026-02-11 | 18.10 | 18.10 | 17.51 | 17.54 | 17.54 | qfq | 10,246,150 | 181,662,665 | -3.31% |
| 2026-02-10 | 18.21 | 18.48 | 17.76 | 18.14 | 18.14 | qfq | 10,892,050 | 197,568,511 | -1.20% |
| 2026-02-09 | 18.57 | 18.60 | 18.16 | 18.36 | 18.36 | qfq | 10,435,400 | 191,324,965 | 0.33% |
| 2026-02-06 | 18.68 | 18.93 | 18.29 | 18.30 | 18.30 | qfq | 14,777,850 | 274,021,555 | -3.38% |
| 2026-02-05 | 18.38 | 19.12 | 18.38 | 18.94 | 18.94 | qfq | 29,338,392 | 552,891,746 | 1.39% |
| 2026-02-04 | 16.94 | 20.00 | 16.90 | 18.68 | 18.68 | qfq | 40,458,432 | 761,472,759 | 9.82% |
| 2026-02-03 | 16.55 | 17.17 | 16.49 | 17.01 | 17.01 | qfq | 9,069,400 | 153,557,873 | 3.91% |
| 2026-02-02 | 17.01 | 17.16 | 16.35 | 16.37 | 16.37 | qfq | 10,861,850 | 180,646,450 | -3.71% |
| 2026-01-30 | 17.60 | 17.82 | 16.55 | 17.00 | 17.00 | qfq | 13,434,450 | 228,132,396 | -4.33% |
| 2026-01-29 | 17.87 | 18.31 | 17.54 | 17.77 | 17.77 | qfq | 9,731,450 | 174,542,982 | -0.73% |
| 2026-01-28 | 18.50 | 18.53 | 17.85 | 17.90 | 17.90 | qfq | 11,202,000 | 202,171,936 | -3.56% |
| 2026-01-27 | 17.71 | 18.66 | 17.52 | 18.56 | 18.56 | qfq | 17,252,550 | 313,426,955 | 4.04% |
| 2026-01-26 | 18.53 | 18.53 | 17.62 | 17.84 | 17.84 | qfq | 13,566,500 | 244,541,421 | -4.03% |
| 2026-01-23 | 18.70 | 18.85 | 18.43 | 18.59 | 18.59 | qfq | 17,473,909 | 325,067,573 | -2.11% |
| 2026-01-22 | 17.64 | 19.10 | 17.64 | 18.99 | 18.99 | qfq | 25,072,850 | 466,703,698 | 7.11% |
| 2026-01-21 | 17.68 | 17.92 | 17.48 | 17.73 | 17.73 | qfq | 6,461,800 | 114,358,803 | -0.11% |
| 2026-01-20 | 18.26 | 18.46 | 17.50 | 17.75 | 17.75 | qfq | 9,337,350 | 167,017,042 | -3.11% |
| 2026-01-19 | 17.66 | 18.47 | 17.46 | 18.32 | 18.32 | qfq | 12,509,824 | 226,333,635 | 3.39% |
| 2026-01-16 | 17.72 | 17.85 | 17.35 | 17.72 | 17.72 | qfq | 8,824,400 | 155,592,378 | 0.11% |
| 2026-01-15 | 17.81 | 18.03 | 17.47 | 17.70 | 17.70 | qfq | 10,146,450 | 179,416,088 | -1.61% |
| 2026-01-14 | 18.09 | 18.42 | 17.74 | 17.99 | 17.99 | qfq | 14,641,300 | 264,782,610 | -0.44% |
| 2026-01-13 | 18.94 | 18.98 | 18.00 | 18.07 | 18.07 | qfq | 19,383,284 | 354,446,292 | -5.93% |
| 2026-01-12 | 18.57 | 19.36 | 18.29 | 19.21 | 19.21 | qfq | 21,973,059 | 415,293,086 | 4.23% |
| 2026-01-09 | 18.63 | 18.78 | 18.13 | 18.43 | 18.43 | qfq | 18,329,703 | 337,385,697 | 0.82% |
| 2026-01-08 | 17.47 | 18.32 | 17.41 | 18.28 | 18.28 | qfq | 16,450,650 | 296,849,421 | 4.22% |
| 2026-01-07 | 17.76 | 17.80 | 17.50 | 17.54 | 17.54 | qfq | 10,187,350 | 179,434,636 | -1.96% |
| 2026-01-06 | 17.78 | 18.08 | 17.65 | 17.89 | 17.89 | qfq | 10,357,550 | 184,658,693 | 0.45% |
| 2026-01-05 | 18.24 | 18.28 | 17.60 | 17.81 | 17.81 | qfq | 13,303,300 | 236,739,269 | -1.66% |
| 2025-12-31 | 17.88 | 18.35 | 17.55 | 18.11 | 18.11 | qfq | 17,201,208 | 311,314,717 | 1.46% |
| 2025-12-30 | 18.33 | 18.74 | 17.71 | 17.85 | 17.85 | qfq | 20,912,050 | 379,530,055 | -1.82% |
| 2025-12-29 | 17.63 | 18.26 | 17.41 | 18.18 | 18.18 | qfq | 18,469,100 | 332,005,906 | 3.24% |
| 2025-12-26 | 17.60 | 17.88 | 17.43 | 17.61 | 17.61 | qfq | 10,304,200 | 181,989,500 | -0.62% |
| 2025-12-25 | 17.25 | 17.80 | 17.11 | 17.72 | 17.72 | qfq | 12,857,000 | 227,217,008 | 2.78% |
| 2025-12-24 | 16.70 | 17.33 | 16.56 | 17.24 | 17.24 | qfq | 7,767,950 | 133,073,127 | 3.23% |
| 2025-12-23 | 17.06 | 17.22 | 16.62 | 16.70 | 16.70 | qfq | 5,377,750 | 90,764,165 | -2.28% |
| 2025-12-22 | 17.19 | 17.32 | 17.04 | 17.09 | 17.09 | qfq | 5,387,250 | 92,399,369 | -0.64% |
| 2025-12-19 | 16.80 | 17.44 | 16.80 | 17.20 | 17.20 | qfq | 7,153,750 | 122,816,639 | 1.65% |
| 2025-12-18 | 16.40 | 17.15 | 16.18 | 16.92 | 16.92 | qfq | 8,758,000 | 147,342,597 | 3.80% |
| 2025-12-17 | 16.79 | 16.86 | 15.92 | 16.30 | 16.30 | qfq | 7,302,050 | 118,165,081 | -2.57% |
| 2025-12-16 | 17.43 | 17.43 | 16.46 | 16.73 | 16.73 | qfq | 7,331,150 | 122,705,938 | -1.59% |
| 2025-12-15 | 17.05 | 17.22 | 16.76 | 17.00 | 17.00 | qfq | 5,038,650 | 85,824,989 | -0.58% |
| 2025-12-12 | 16.70 | 17.22 | 16.66 | 17.10 | 17.10 | qfq | 6,919,700 | 117,965,667 | 2.33% |
| 2025-12-11 | 16.92 | 17.26 | 16.71 | 16.71 | 16.71 | qfq | 4,963,950 | 83,961,670 | -1.65% |
| 2025-12-10 | 16.93 | 17.28 | 16.84 | 16.99 | 16.99 | qfq | 4,738,050 | 80,692,560 | 0.06% |
| 2025-12-09 | 16.98 | 17.29 | 16.93 | 16.98 | 16.98 | qfq | 5,691,050 | 97,064,504 | -0.82% |
| 2025-12-08 | 17.05 | 17.55 | 17.05 | 17.12 | 17.12 | qfq | 9,633,750 | 166,141,343 | 0.88% |
| 2025-12-05 | 16.30 | 16.98 | 16.20 | 16.97 | 16.97 | qfq | 11,496,750 | 192,509,335 | 3.86% |
| 2025-12-04 | 16.12 | 16.94 | 16.00 | 16.34 | 16.34 | qfq | 7,822,910 | 129,063,132 | 1.36% |
| 2025-12-03 | 16.53 | 16.55 | 15.91 | 16.12 | 16.12 | qfq | 7,891,300 | 127,336,723 | -2.60% |
| 2025-12-02 | 16.65 | 16.94 | 16.22 | 16.55 | 16.55 | qfq | 7,025,324 | 116,166,401 | -1.19% |
| 2025-12-01 | 16.76 | 17.11 | 16.66 | 16.75 | 16.75 | qfq | 6,071,300 | 102,510,342 | -0.06% |
| 2025-11-28 | 16.80 | 17.04 | 16.61 | 16.76 | 16.76 | qfq | 6,104,900 | 102,384,555 | -0.53% |
| 2025-11-27 | 16.77 | 17.12 | 16.57 | 16.85 | 16.85 | qfq | 6,311,279 | 106,298,248 | -0.41% |
| 2025-11-26 | 17.73 | 17.73 | 16.90 | 16.92 | 16.92 | qfq | 11,817,250 | 202,713,707 | -4.94% |
| 2025-11-25 | 17.62 | 17.94 | 17.44 | 17.80 | 17.80 | qfq | 14,469,501 | 255,748,783 | -0.95% |
| 2025-11-24 | 17.11 | 17.97 | 17.00 | 17.97 | 17.97 | qfq | 20,094,594 | 353,805,488 | 5.03% |
| 2025-11-21 | 16.77 | 17.56 | 16.20 | 17.11 | 17.11 | qfq | 15,280,784 | 260,442,915 | 0.65% |
| 2025-11-20 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | qfq | 5,954,317 | 101,515,626 | -1.45% |
| 2025-11-19 | 16.67 | 17.33 | 16.67 | 17.25 | 17.25 | qfq | 10,625,783 | 182,035,562 | 3.17% |
| 2025-11-18 | 16.89 | 16.89 | 16.60 | 16.72 | 16.72 | qfq | 4,343,559 | 72,589,675 | -1.42% |
| 2025-11-17 | 17.01 | 17.15 | 16.75 | 16.96 | 16.96 | qfq | 6,574,050 | 111,445,947 | 1.68% |
| 2025-11-14 | 16.50 | 16.87 | 16.45 | 16.68 | 16.68 | qfq | 3,569,059 | 59,793,931 | 0.42% |
| 2025-11-13 | 16.56 | 16.64 | 16.38 | 16.61 | 16.61 | qfq | 2,301,400 | 38,131,968 | 0.85% |
| 2025-11-12 | 16.70 | 16.72 | 16.37 | 16.47 | 16.47 | qfq | 2,943,650 | 48,577,282 | -1.85% |
| 2025-11-11 | 16.72 | 16.95 | 16.61 | 16.78 | 16.78 | qfq | 3,984,826 | 66,951,969 | 0.96% |
| 2025-11-10 | 16.66 | 16.68 | 16.55 | 16.62 | 16.62 | qfq | 2,580,700 | 42,855,236 | 0.18% |
| 2025-11-07 | 16.57 | 16.69 | 16.47 | 16.59 | 16.59 | qfq | 3,285,500 | 54,484,995 | -0.24% |
| 2025-11-06 | 16.74 | 16.83 | 16.62 | 16.63 | 16.63 | qfq | 3,753,900 | 62,769,699 | -0.42% |
| 2025-11-05 | 16.52 | 16.71 | 16.44 | 16.70 | 16.70 | qfq | 3,259,600 | 54,182,559 | 0.42% |
| 2025-11-04 | 16.84 | 16.85 | 16.51 | 16.63 | 16.63 | qfq | 2,754,550 | 45,797,889 | -0.72% |
| 2025-11-03 | 16.69 | 16.76 | 16.54 | 16.75 | 16.75 | qfq | 3,686,700 | 61,442,954 | 0.60% |
| 2025-10-31 | 16.58 | 16.71 | 16.49 | 16.65 | 16.65 | qfq | 3,478,650 | 57,867,567 | 0.42% |
| 2025-10-30 | 16.74 | 16.85 | 16.49 | 16.58 | 16.58 | qfq | 5,150,600 | 85,718,649 | 0.55% |
| 2025-10-29 | 16.60 | 16.68 | 16.44 | 16.49 | 16.49 | qfq | 3,821,800 | 63,072,260 | -1.26% |
| 2025-10-28 | 16.37 | 16.81 | 16.25 | 16.70 | 16.70 | qfq | 6,562,550 | 108,973,091 | 1.95% |
| 2025-10-27 | 16.30 | 16.44 | 16.26 | 16.38 | 16.38 | qfq | 3,349,200 | 54,739,908 | 0.31% |
| 2025-10-24 | 16.25 | 16.60 | 16.22 | 16.33 | 16.33 | qfq | 4,431,508 | 72,725,747 | 0.93% |
| 2025-10-23 | 16.07 | 16.23 | 15.93 | 16.18 | 16.18 | qfq | 3,591,176 | 57,594,011 | -0.68% |
| 2025-10-22 | 15.95 | 16.50 | 15.85 | 16.29 | 16.29 | qfq | 5,583,124 | 90,605,635 | 2.52% |
| 2025-10-21 | 15.74 | 15.97 | 15.74 | 15.89 | 15.89 | qfq | 1,794,100 | 28,483,698 | 0.51% |
| 2025-10-20 | 15.81 | 16.04 | 15.69 | 15.81 | 15.81 | qfq | 2,310,900 | 36,589,634 | 0.51% |
| 2025-10-17 | 15.98 | 16.22 | 15.70 | 15.73 | 15.73 | qfq | 3,434,464 | 54,769,820 | -2.36% |
| 2025-10-16 | 16.35 | 16.50 | 16.10 | 16.11 | 16.11 | qfq | 3,548,300 | 57,631,679 | -1.10% |
| 2025-10-15 | 16.23 | 16.29 | 15.94 | 16.29 | 16.29 | qfq | 2,767,500 | 44,727,961 | 0.43% |
| 2025-10-14 | 16.34 | 16.62 | 16.20 | 16.22 | 16.22 | qfq | 4,870,350 | 79,944,230 | -0.80% |
| 2025-10-13 | 15.85 | 16.44 | 15.62 | 16.35 | 16.35 | qfq | 4,466,750 | 72,159,705 | 0.37% |
| 2025-10-10 | 16.15 | 16.45 | 16.05 | 16.29 | 16.29 | qfq | 3,692,250 | 60,138,952 | 0.87% |
| 2025-10-09 | 16.11 | 16.24 | 15.94 | 16.15 | 16.15 | qfq | 3,320,700 | 53,508,076 | 0.25% |
| 2025-09-30 | 15.95 | 16.20 | 15.91 | 16.11 | 16.11 | qfq | 3,149,800 | 50,708,992 | 1.19% |
| 2025-09-29 | 15.94 | 15.95 | 15.51 | 15.92 | 15.92 | qfq | 2,692,050 | 42,531,019 | 0.51% |
| 2025-09-26 | 15.80 | 16.16 | 15.77 | 15.84 | 15.84 | qfq | 3,768,877 | 60,244,577 | 0.38% |
| 2025-09-25 | 16.06 | 16.06 | 15.76 | 15.78 | 15.78 | qfq | 3,211,722 | 50,996,428 | -1.93% |
| 2025-09-24 | 15.56 | 16.10 | 15.53 | 16.09 | 16.09 | qfq | 3,632,450 | 57,811,240 | 2.48% |
| 2025-09-23 | 16.02 | 16.09 | 15.36 | 15.70 | 15.70 | qfq | 5,015,400 | 78,214,176 | -2.12% |
| 2025-09-22 | 16.11 | 16.23 | 15.93 | 16.04 | 16.04 | qfq | 3,047,700 | 48,965,559 | -0.87% |
| 2025-09-19 | 16.18 | 16.49 | 16.13 | 16.18 | 16.18 | qfq | 3,113,150 | 50,667,872 | 0.00% |
| 2025-09-18 | 16.50 | 16.55 | 16.08 | 16.18 | 16.18 | qfq | 4,831,050 | 78,980,016 | -1.70% |
| 2025-09-17 | 16.56 | 16.62 | 16.43 | 16.46 | 16.46 | qfq | 3,190,400 | 52,623,260 | -0.60% |
| 2025-09-16 | 16.28 | 16.58 | 16.22 | 16.56 | 16.56 | qfq | 3,359,100 | 55,172,873 | 1.66% |
| 2025-09-15 | 16.52 | 16.52 | 16.26 | 16.29 | 16.29 | qfq | 2,994,300 | 48,953,942 | -1.21% |
| 2025-09-12 | 16.56 | 16.66 | 16.41 | 16.49 | 16.49 | qfq | 4,038,350 | 66,865,787 | 0.00% |
| 2025-09-11 | 16.24 | 16.50 | 16.15 | 16.49 | 16.49 | qfq | 4,061,510 | 66,499,712 | 1.54% |
| 2025-09-10 | 16.17 | 16.41 | 16.13 | 16.24 | 16.24 | qfq | 2,788,209 | 45,398,274 | 0.43% |
| 2025-09-09 | 16.63 | 16.68 | 16.17 | 16.17 | 16.17 | qfq | 5,142,900 | 84,054,212 | -3.00% |
| 2025-09-08 | 16.73 | 16.75 | 16.52 | 16.67 | 16.67 | qfq | 3,976,350 | 66,172,301 | 0.48% |
| 2025-09-05 | 16.45 | 16.62 | 16.26 | 16.59 | 16.59 | qfq | 3,562,300 | 58,870,605 | 1.28% |
| 2025-09-04 | 16.56 | 16.77 | 16.11 | 16.38 | 16.38 | qfq | 5,809,350 | 95,698,029 | -1.15% |
| 2025-09-03 | 17.75 | 17.89 | 16.51 | 16.57 | 16.57 | qfq | 9,046,853 | 154,114,022 | -6.54% |
| 2025-09-02 | 18.03 | 18.10 | 17.40 | 17.73 | 17.73 | qfq | 7,766,700 | 137,261,017 | -2.26% |
| 2025-09-01 | 18.10 | 18.20 | 17.82 | 18.14 | 18.14 | qfq | 5,610,300 | 101,017,308 | 0.11% |
| 2025-08-29 | 18.23 | 18.41 | 17.92 | 18.12 | 18.12 | qfq | 8,964,894 | 161,886,511 | -1.68% |
| 2025-08-28 | 18.53 | 18.85 | 17.90 | 18.43 | 18.43 | qfq | 10,209,805 | 187,700,262 | -0.32% |
| 2025-08-27 | 19.33 | 19.41 | 18.48 | 18.49 | 18.49 | qfq | 13,216,449 | 250,445,508 | -4.30% |
| 2025-08-26 | 19.13 | 19.46 | 18.86 | 19.32 | 19.32 | qfq | 11,998,847 | 230,297,604 | 0.52% |
| 2025-08-25 | 19.22 | 19.26 | 18.91 | 19.22 | 19.22 | qfq | 12,289,900 | 234,913,607 | 0.95% |
| 2025-08-22 | 18.88 | 19.06 | 18.68 | 19.04 | 19.04 | qfq | 7,918,626 | 149,267,241 | 0.42% |
| 2025-08-21 | 19.16 | 19.20 | 18.76 | 18.96 | 18.96 | qfq | 8,232,200 | 156,220,980 | -0.78% |
| 2025-08-20 | 18.90 | 19.30 | 18.73 | 19.11 | 19.11 | qfq | 10,760,274 | 205,039,994 | 1.00% |
| 2025-08-19 | 19.01 | 19.19 | 18.76 | 18.92 | 18.92 | qfq | 8,486,824 | 160,725,298 | -0.68% |
| 2025-08-18 | 18.70 | 19.13 | 18.70 | 19.05 | 19.05 | qfq | 10,240,150 | 194,324,738 | 1.87% |
| 2025-08-15 | 18.62 | 18.83 | 18.62 | 18.70 | 18.70 | qfq | 9,267,100 | 173,415,666 | 0.05% |
| 2025-08-14 | 19.45 | 19.55 | 18.60 | 18.69 | 18.69 | qfq | 13,162,650 | 249,548,095 | -4.45% |
| 2025-08-13 | 19.51 | 19.83 | 19.38 | 19.56 | 19.56 | qfq | 13,527,650 | 264,883,197 | -0.20% |
| 2025-08-12 | 19.29 | 20.16 | 18.93 | 19.60 | 19.60 | qfq | 20,603,450 | 401,165,065 | 1.34% |
| 2025-08-11 | 19.33 | 19.66 | 19.21 | 19.34 | 19.34 | qfq | 10,284,600 | 199,833,091 | 0.10% |
| 2025-08-08 | 19.47 | 19.74 | 19.24 | 19.32 | 19.32 | qfq | 11,285,003 | 218,579,305 | -1.43% |
| 2025-08-07 | 19.43 | 19.67 | 19.17 | 19.60 | 19.60 | qfq | 13,382,428 | 260,585,215 | 0.20% |
| 2025-08-06 | 19.25 | 19.75 | 19.22 | 19.56 | 19.56 | qfq | 18,196,203 | 356,322,648 | 1.09% |
| 2025-08-05 | 19.20 | 19.55 | 19.04 | 19.35 | 19.35 | qfq | 17,583,001 | 339,450,299 | 0.94% |
| 2025-08-04 | 18.20 | 19.18 | 18.16 | 19.17 | 19.17 | qfq | 18,338,603 | 346,747,681 | 4.70% |
| 2025-08-01 | 18.39 | 18.56 | 17.93 | 18.31 | 18.31 | qfq | 7,025,350 | 128,152,406 | -0.38% |
| 2025-07-31 | 18.45 | 18.84 | 18.28 | 18.38 | 18.38 | qfq | 7,613,500 | 141,218,716 | -1.18% |
| 2025-07-30 | 18.90 | 19.16 | 18.42 | 18.60 | 18.60 | qfq | 9,490,130 | 178,406,474 | -1.80% |
| 2025-07-29 | 18.66 | 18.95 | 18.57 | 18.94 | 18.94 | qfq | 8,549,580 | 160,494,233 | 0.80% |
| 2025-07-28 | 18.56 | 18.93 | 18.51 | 18.79 | 18.79 | qfq | 8,575,500 | 160,561,997 | 1.13% |
| 2025-07-25 | 18.73 | 18.79 | 18.51 | 18.58 | 18.58 | qfq | 5,347,900 | 99,433,921 | -1.12% |
| 2025-07-24 | 18.36 | 18.88 | 18.27 | 18.79 | 18.79 | qfq | 9,132,150 | 169,892,363 | 2.73% |
| 2025-07-23 | 18.69 | 18.69 | 18.22 | 18.29 | 18.29 | qfq | 9,250,009 | 170,427,226 | -3.07% |
| 2025-07-22 | 19.00 | 19.26 | 18.73 | 18.87 | 18.87 | qfq | 11,839,459 | 224,592,017 | -0.94% |
| 2025-07-21 | 18.65 | 19.09 | 18.61 | 19.05 | 19.05 | qfq | 11,321,209 | 214,208,616 | 1.49% |
| 2025-07-18 | 18.73 | 18.88 | 18.46 | 18.77 | 18.77 | qfq | 9,321,200 | 173,850,348 | -0.32% |
| 2025-07-17 | 18.43 | 18.88 | 18.35 | 18.83 | 18.83 | qfq | 12,686,650 | 237,171,497 | 2.06% |
| 2025-07-16 | 18.16 | 18.47 | 17.95 | 18.45 | 18.45 | qfq | 7,249,750 | 132,347,456 | 2.10% |
| 2025-07-15 | 18.05 | 18.25 | 17.81 | 18.07 | 18.07 | qfq | 5,525,300 | 99,449,153 | -0.88% |
| 2025-07-14 | 18.17 | 18.28 | 18.01 | 18.23 | 18.23 | qfq | 5,316,500 | 96,466,246 | 0.28% |
| 2025-07-11 | 17.93 | 18.28 | 17.90 | 18.18 | 18.18 | qfq | 7,005,400 | 126,949,831 | 0.94% |
| 2025-07-10 | 18.00 | 18.08 | 17.67 | 18.01 | 18.01 | qfq | 9,019,700 | 161,368,910 | -1.10% |
| 2025-07-09 | 18.51 | 18.93 | 18.16 | 18.21 | 18.21 | qfq | 10,702,853 | 198,627,354 | -1.67% |
| 2025-07-08 | 18.22 | 18.60 | 18.16 | 18.52 | 18.52 | qfq | 8,225,252 | 151,352,716 | 0.98% |
| 2025-07-07 | 18.25 | 18.50 | 18.04 | 18.34 | 18.34 | qfq | 6,714,852 | 122,918,799 | 0.99% |
| 2025-07-04 | 18.41 | 18.58 | 18.08 | 18.16 | 18.16 | qfq | 9,391,800 | 171,528,800 | -1.36% |
| 2025-07-03 | 18.46 | 18.91 | 18.35 | 18.41 | 18.41 | qfq | 9,736,200 | 180,464,785 | -0.75% |
| 2025-07-02 | 19.15 | 19.16 | 18.40 | 18.55 | 18.55 | qfq | 16,165,253 | 302,233,371 | -4.04% |
| 2025-07-01 | 19.09 | 19.55 | 18.91 | 19.33 | 19.33 | qfq | 18,934,109 | 363,837,818 | -0.62% |
| 2025-06-30 | 18.54 | 19.46 | 18.53 | 19.45 | 19.45 | qfq | 26,878,109 | 516,509,926 | 4.46% |
| 2025-06-27 | 18.76 | 19.30 | 18.60 | 18.62 | 18.62 | qfq | 23,264,334 | 438,721,065 | -2.51% |
| 2025-06-26 | 18.00 | 20.87 | 17.88 | 19.10 | 19.10 | qfq | 37,936,466 | 729,325,855 | 5.06% |
| 2025-06-25 | 17.42 | 18.31 | 17.39 | 18.18 | 18.18 | qfq | 21,409,550 | 385,289,977 | 3.59% |
| 2025-06-24 | 17.38 | 17.92 | 17.06 | 17.55 | 17.51 | qfq | 15,810,550 | 275,347,768 | -1.57% |
| 2025-06-23 | 17.15 | 17.89 | 16.94 | 17.83 | 17.79 | qfq | 14,978,254 | 261,975,668 | 5.07% |
| 2025-06-20 | 17.33 | 17.35 | 16.88 | 16.97 | 16.93 | qfq | 9,375,800 | 160,050,580 | -3.52% |
| 2025-06-19 | 17.72 | 17.78 | 17.13 | 17.59 | 17.55 | qfq | 15,842,604 | 276,579,775 | -3.14% |
| 2025-06-18 | 17.40 | 18.49 | 17.28 | 18.16 | 18.12 | qfq | 23,872,437 | 428,863,219 | 3.95% |
| 2025-06-17 | 17.20 | 17.48 | 16.90 | 17.47 | 17.43 | qfq | 13,081,278 | 224,836,832 | 0.98% |
| 2025-06-16 | 17.05 | 17.44 | 17.05 | 17.30 | 17.26 | qfq | 14,662,828 | 252,687,848 | -1.31% |
| 2025-06-13 | 16.91 | 17.93 | 16.76 | 17.53 | 17.49 | qfq | 25,850,587 | 445,386,799 | 7.02% |
| 2025-06-12 | 16.35 | 16.49 | 16.22 | 16.38 | 16.34 | qfq | 2,891,100 | 47,322,905 | -0.18% |
| 2025-06-11 | 16.43 | 16.52 | 16.28 | 16.41 | 16.37 | qfq | 3,916,000 | 64,254,241 | 0.06% |
| 2025-06-10 | 16.64 | 16.70 | 16.14 | 16.40 | 16.36 | qfq | 7,146,900 | 117,444,184 | -2.38% |
| 2025-06-09 | 16.59 | 16.91 | 16.53 | 16.80 | 16.76 | qfq | 6,715,650 | 112,747,906 | 0.54% |
| 2025-06-06 | 16.60 | 17.09 | 16.60 | 16.71 | 16.67 | qfq | 8,631,400 | 145,261,727 | 0.78% |
| 2025-06-05 | 16.50 | 16.64 | 16.28 | 16.58 | 16.54 | qfq | 5,018,400 | 82,741,850 | -0.30% |
| 2025-06-04 | 16.70 | 16.95 | 16.57 | 16.63 | 16.59 | qfq | 5,464,300 | 91,089,419 | -1.07% |
| 2025-06-03 | 16.88 | 17.16 | 16.67 | 16.81 | 16.77 | qfq | 9,824,798 | 165,736,636 | 1.33% |
| 2025-05-30 | 16.58 | 16.77 | 16.42 | 16.59 | 16.55 | qfq | 6,275,100 | 104,157,831 | -1.25% |
| 2025-05-29 | 16.30 | 16.83 | 16.20 | 16.80 | 16.76 | qfq | 8,362,198 | 138,711,198 | 3.64% |
| 2025-05-28 | 16.70 | 16.75 | 16.12 | 16.21 | 16.17 | qfq | 6,356,400 | 103,758,799 | -2.35% |
| 2025-05-27 | 16.68 | 16.75 | 16.35 | 16.60 | 16.56 | qfq | 5,554,100 | 91,754,884 | -0.48% |
| 2025-05-26 | 16.59 | 16.74 | 16.41 | 16.68 | 16.64 | qfq | 5,475,600 | 90,850,427 | 1.58% |
| 2025-05-23 | 16.53 | 16.79 | 16.36 | 16.42 | 16.38 | qfq | 8,710,998 | 144,241,138 | -1.56% |
| 2025-05-22 | 16.63 | 17.20 | 16.59 | 16.68 | 16.64 | qfq | 11,112,200 | 187,485,719 | -1.53% |
| 2025-05-21 | 17.50 | 17.58 | 16.76 | 16.94 | 16.90 | qfq | 11,425,000 | 194,059,580 | -0.76% |
| 2025-05-20 | 17.78 | 17.87 | 16.98 | 17.07 | 17.03 | qfq | 17,312,076 | 297,528,730 | -3.94% |
| 2025-05-19 | 18.72 | 18.78 | 17.50 | 17.77 | 17.73 | qfq | 17,019,876 | 303,718,229 | -1.66% |
| 2025-05-16 | 19.14 | 19.20 | 17.96 | 18.07 | 18.03 | qfq | 29,309,726 | 537,399,005 | -6.13% |
| 2025-05-15 | 17.82 | 21.38 | 17.59 | 19.25 | 19.21 | qfq | 43,545,276 | 861,430,565 | 8.02% |
| 2025-05-14 | 18.20 | 18.74 | 17.71 | 17.82 | 17.78 | qfq | 14,666,302 | 263,926,364 | -2.09% |
| 2025-05-13 | 18.55 | 18.91 | 18.08 | 18.20 | 18.16 | qfq | 18,779,694 | 344,795,959 | -2.83% |
| 2025-05-12 | 17.46 | 19.08 | 17.20 | 18.73 | 18.69 | qfq | 31,080,005 | 571,756,850 | 3.14% |
| 2025-05-09 | 17.79 | 18.42 | 17.05 | 18.16 | 18.12 | qfq | 28,937,870 | 513,669,753 | 3.42% |
| 2025-05-08 | 16.77 | 17.69 | 16.47 | 17.56 | 17.52 | qfq | 20,925,300 | 359,232,905 | 4.09% |
| 2025-05-07 | 16.20 | 17.45 | 16.09 | 16.87 | 16.83 | qfq | 22,186,345 | 371,129,316 | 6.77% |
| 2025-05-06 | 15.48 | 15.80 | 15.38 | 15.80 | 15.76 | qfq | 4,435,150 | 69,516,277 | 2.86% |
| 2025-04-30 | 15.03 | 15.44 | 15.00 | 15.36 | 15.32 | qfq | 3,967,081 | 60,691,251 | 2.06% |
| 2025-04-29 | 14.87 | 15.27 | 14.82 | 15.05 | 15.02 | qfq | 3,786,371 | 57,215,153 | 0.40% |
| 2025-04-28 | 15.18 | 15.27 | 14.96 | 14.99 | 14.96 | qfq | 4,170,600 | 62,766,904 | -2.41% |
| 2025-04-25 | 15.68 | 15.75 | 15.33 | 15.36 | 15.32 | qfq | 3,602,658 | 55,821,352 | -1.09% |
| 2025-04-24 | 15.70 | 15.77 | 15.36 | 15.53 | 15.49 | qfq | 4,316,100 | 67,286,619 | -1.90% |
| 2025-04-23 | 15.79 | 15.96 | 15.60 | 15.83 | 15.79 | qfq | 6,581,100 | 103,704,929 | 0.38% |
| 2025-04-22 | 15.70 | 16.02 | 15.59 | 15.77 | 15.73 | qfq | 6,613,555 | 104,469,754 | -0.38% |
| 2025-04-21 | 15.26 | 16.36 | 15.20 | 15.83 | 15.79 | qfq | 9,251,254 | 146,841,216 | 3.94% |
| 2025-04-18 | 15.67 | 15.80 | 15.14 | 15.23 | 15.20 | qfq | 8,292,224 | 127,088,054 | -3.67% |
| 2025-04-17 | 15.21 | 16.20 | 15.16 | 15.81 | 15.77 | qfq | 10,827,404 | 170,395,285 | 1.22% |
| 2025-04-16 | 16.42 | 16.88 | 15.47 | 15.62 | 15.58 | qfq | 13,090,921 | 211,352,876 | 0.26% |
| 2025-04-15 | 15.66 | 16.13 | 15.36 | 15.58 | 15.54 | qfq | 5,145,900 | 80,550,144 | -0.51% |
| 2025-04-14 | 15.98 | 16.12 | 15.56 | 15.66 | 15.62 | qfq | 4,849,100 | 76,100,779 | 1.62% |
| 2025-04-11 | 15.30 | 15.68 | 15.30 | 15.41 | 15.37 | qfq | 6,317,008 | 97,954,103 | -0.58% |
| 2025-04-10 | 15.30 | 16.05 | 15.28 | 15.50 | 15.46 | qfq | 13,576,172 | 212,522,271 | -0.39% |
| 2025-04-09 | 13.66 | 15.80 | 13.36 | 15.56 | 15.52 | qfq | 16,438,272 | 245,698,535 | 13.16% |
| 2025-04-08 | 13.21 | 14.25 | 13.21 | 13.75 | 13.72 | qfq | 7,519,509 | 103,801,526 | 5.20% |
| 2025-04-07 | 15.68 | 15.68 | 13.06 | 13.07 | 13.04 | qfq | 9,123,877 | 127,122,359 | -19.96% |
| 2025-04-03 | 16.30 | 16.60 | 16.20 | 16.33 | 16.29 | qfq | 2,310,900 | 37,857,664 | -0.85% |
| 2025-04-02 | 16.54 | 16.75 | 16.43 | 16.47 | 16.43 | qfq | 2,959,600 | 49,060,496 | -1.20% |
| 2025-04-01 | 16.38 | 16.98 | 16.38 | 16.67 | 16.63 | qfq | 3,318,300 | 55,633,909 | 1.77% |
| 2025-03-31 | 16.70 | 16.84 | 16.09 | 16.38 | 16.34 | qfq | 4,027,600 | 66,052,005 | -1.33% |
| 2025-03-28 | 17.14 | 17.32 | 16.60 | 16.60 | 16.56 | qfq | 4,200,500 | 70,571,489 | -3.21% |
| 2025-03-27 | 17.21 | 17.42 | 16.77 | 17.15 | 17.11 | qfq | 4,313,350 | 73,848,467 | -1.32% |
| 2025-03-26 | 17.03 | 17.50 | 17.01 | 17.38 | 17.34 | qfq | 3,769,700 | 65,369,362 | 0.93% |
| 2025-03-25 | 17.00 | 17.57 | 16.88 | 17.22 | 17.18 | qfq | 5,284,700 | 91,744,397 | 0.12% |
| 2025-03-24 | 18.40 | 18.40 | 16.68 | 17.20 | 17.16 | qfq | 11,407,110 | 198,591,340 | -7.18% |
| 2025-03-21 | 18.72 | 19.05 | 18.33 | 18.53 | 18.49 | qfq | 8,744,250 | 163,093,508 | -2.32% |
| 2025-03-20 | 18.20 | 19.30 | 18.00 | 18.97 | 18.93 | qfq | 14,354,725 | 270,671,142 | 4.23% |
| 2025-03-19 | 18.40 | 18.45 | 18.00 | 18.20 | 18.16 | qfq | 4,926,003 | 89,755,356 | -1.46% |
| 2025-03-18 | 18.73 | 18.81 | 18.35 | 18.47 | 18.43 | qfq | 5,280,900 | 97,778,828 | -1.34% |
| 2025-03-17 | 18.79 | 19.02 | 18.71 | 18.72 | 18.68 | qfq | 5,144,084 | 96,936,854 | -0.37% |
| 2025-03-14 | 18.55 | 18.86 | 18.21 | 18.79 | 18.75 | qfq | 6,891,700 | 128,391,499 | 0.70% |
| 2025-03-13 | 18.70 | 18.86 | 18.30 | 18.66 | 18.62 | qfq | 6,496,249 | 120,229,107 | -1.06% |
| 2025-03-12 | 19.10 | 19.34 | 18.82 | 18.86 | 18.82 | qfq | 8,200,100 | 155,565,115 | -1.57% |
| 2025-03-11 | 18.36 | 19.16 | 18.31 | 19.16 | 19.12 | qfq | 10,466,000 | 198,018,377 | 2.35% |
| 2025-03-10 | 18.55 | 18.99 | 18.30 | 18.72 | 18.68 | qfq | 6,093,327 | 114,152,477 | 0.92% |
| 2025-03-07 | 18.42 | 19.12 | 18.36 | 18.55 | 18.51 | qfq | 9,369,550 | 175,847,663 | -0.16% |
| 2025-03-06 | 18.42 | 18.75 | 18.36 | 18.58 | 18.54 | qfq | 7,226,200 | 134,189,844 | 0.87% |
| 2025-03-05 | 18.45 | 18.75 | 18.26 | 18.42 | 18.38 | qfq | 5,518,500 | 101,827,718 | -1.23% |
| 2025-03-04 | 17.81 | 18.76 | 17.80 | 18.65 | 18.61 | qfq | 8,419,050 | 155,625,113 | 3.61% |
| 2025-03-03 | 17.91 | 18.30 | 17.73 | 18.00 | 17.96 | qfq | 5,438,100 | 98,336,667 | 0.45% |
| 2025-02-28 | 18.79 | 18.84 | 17.88 | 17.92 | 17.88 | qfq | 7,420,750 | 135,522,607 | -5.24% |
| 2025-02-27 | 19.22 | 19.22 | 18.40 | 18.91 | 18.87 | qfq | 10,872,109 | 204,283,308 | -1.66% |
| 2025-02-26 | 19.53 | 19.56 | 19.08 | 19.23 | 19.19 | qfq | 8,734,650 | 167,989,929 | -0.47% |
| 2025-02-25 | 19.25 | 19.66 | 19.04 | 19.32 | 19.28 | qfq | 10,538,450 | 204,148,759 | -2.52% |
| 2025-02-24 | 19.49 | 20.52 | 19.41 | 19.82 | 19.77 | qfq | 17,694,400 | 354,131,823 | 1.90% |
| 2025-02-21 | 19.36 | 19.55 | 19.14 | 19.45 | 19.41 | qfq | 11,171,947 | 215,921,443 | -0.26% |
| 2025-02-20 | 18.95 | 19.67 | 18.66 | 19.50 | 19.46 | qfq | 14,409,922 | 277,446,191 | 2.69% |
| 2025-02-19 | 18.60 | 19.01 | 18.48 | 18.99 | 18.95 | qfq | 10,845,022 | 203,815,592 | 1.77% |
| 2025-02-18 | 19.47 | 19.87 | 18.58 | 18.66 | 18.62 | qfq | 14,609,359 | 282,223,984 | -4.06% |
| 2025-02-17 | 19.38 | 19.89 | 19.18 | 19.45 | 19.41 | qfq | 17,786,649 | 347,441,902 | -1.37% |
| 2025-02-14 | 18.25 | 20.00 | 18.10 | 19.72 | 19.68 | qfq | 24,529,091 | 466,283,969 | 5.12% |
| 2025-02-13 | 18.01 | 20.48 | 18.01 | 18.76 | 18.72 | qfq | 24,852,362 | 475,311,705 | 6.11% |
| 2025-02-12 | 17.36 | 17.68 | 17.30 | 17.68 | 17.64 | qfq | 6,174,000 | 108,431,584 | 1.55% |
| 2025-02-11 | 17.54 | 17.65 | 17.15 | 17.41 | 17.37 | qfq | 5,474,650 | 95,083,843 | -1.08% |
| 2025-02-10 | 17.45 | 17.70 | 17.41 | 17.60 | 17.56 | qfq | 5,838,700 | 102,347,895 | 0.92% |
| 2025-02-07 | 17.38 | 17.71 | 17.15 | 17.44 | 17.40 | qfq | 7,905,353 | 138,476,900 | 0.00% |
| 2025-02-06 | 17.00 | 17.54 | 16.78 | 17.44 | 17.40 | qfq | 7,272,750 | 125,564,280 | 3.62% |
| 2025-02-05 | 16.25 | 17.04 | 16.21 | 16.83 | 16.79 | qfq | 6,188,300 | 103,509,689 | 4.28% |
| 2025-01-27 | 16.64 | 16.87 | 16.13 | 16.14 | 16.10 | qfq | 3,598,900 | 59,133,688 | -2.89% |
| 2025-01-24 | 16.50 | 16.65 | 16.27 | 16.62 | 16.58 | qfq | 4,099,800 | 67,450,168 | 1.28% |
| 2025-01-23 | 16.51 | 16.96 | 16.40 | 16.41 | 16.37 | qfq | 5,947,100 | 99,539,752 | -0.36% |
| 2025-01-22 | 16.80 | 16.80 | 16.28 | 16.47 | 16.43 | qfq | 3,610,300 | 59,742,151 | -1.26% |
| 2025-01-21 | 16.89 | 16.89 | 16.40 | 16.68 | 16.64 | qfq | 3,783,600 | 62,678,755 | -0.42% |
| 2025-01-20 | 16.83 | 16.99 | 16.60 | 16.75 | 16.71 | qfq | 3,391,060 | 56,929,387 | 0.12% |
| 2025-01-17 | 16.68 | 16.87 | 16.50 | 16.73 | 16.69 | qfq | 3,717,950 | 62,082,005 | 0.30% |
| 2025-01-16 | 16.80 | 17.07 | 16.46 | 16.68 | 16.64 | qfq | 4,633,100 | 77,660,724 | -0.06% |
| 2025-01-15 | 16.81 | 17.04 | 16.65 | 16.69 | 16.65 | qfq | 5,211,100 | 87,722,506 | -1.48% |
| 2025-01-14 | 16.20 | 16.98 | 16.13 | 16.94 | 16.90 | qfq | 6,164,000 | 102,509,872 | 5.09% |
| 2025-01-13 | 16.00 | 16.29 | 15.36 | 16.12 | 16.08 | qfq | 4,546,600 | 72,485,516 | 1.64% |
| 2025-01-10 | 16.33 | 16.57 | 15.86 | 15.86 | 15.82 | qfq | 4,930,500 | 80,135,294 | -3.59% |
| 2025-01-09 | 16.16 | 16.68 | 16.09 | 16.45 | 16.41 | qfq | 5,269,200 | 86,470,137 | 1.54% |
| 2025-01-08 | 16.10 | 16.45 | 15.60 | 16.20 | 16.16 | qfq | 5,150,750 | 82,703,985 | -0.55% |
| 2025-01-07 | 15.87 | 16.30 | 15.80 | 16.29 | 16.25 | qfq | 4,289,750 | 68,818,607 | 3.63% |
| 2025-01-06 | 15.95 | 16.20 | 15.42 | 15.72 | 15.68 | qfq | 4,855,700 | 76,911,950 | -1.13% |
| 2025-01-03 | 17.05 | 17.11 | 15.86 | 15.90 | 15.86 | qfq | 7,186,650 | 117,960,025 | -6.58% |
| 2025-01-02 | 17.89 | 17.90 | 16.84 | 17.02 | 16.98 | qfq | 8,132,951 | 140,702,458 | -4.97% |
| 2024-12-31 | 18.90 | 18.95 | 17.91 | 17.91 | 17.87 | qfq | 8,824,750 | 162,397,905 | -6.08% |
| 2024-12-30 | 18.81 | 19.81 | 18.81 | 19.07 | 19.03 | qfq | 10,386,800 | 200,268,010 | -0.05% |
| 2024-12-27 | 19.93 | 20.39 | 19.05 | 19.08 | 19.04 | qfq | 14,488,101 | 287,283,187 | 0.26% |
| 2024-12-26 | 18.98 | 19.33 | 18.87 | 19.03 | 18.99 | qfq | 8,048,198 | 153,691,439 | 0.90% |
| 2024-12-25 | 18.30 | 19.50 | 17.51 | 18.86 | 18.82 | qfq | 12,626,223 | 234,689,018 | 3.00% |
| 2024-12-24 | 18.28 | 18.63 | 17.98 | 18.31 | 18.27 | qfq | 4,579,100 | 83,627,764 | 0.60% |
| 2024-12-23 | 18.90 | 19.00 | 18.15 | 18.20 | 18.16 | qfq | 5,642,356 | 104,147,173 | -3.70% |
| 2024-12-20 | 18.36 | 19.05 | 18.27 | 18.90 | 18.86 | qfq | 7,078,977 | 133,208,066 | 2.66% |
| 2024-12-19 | 18.21 | 18.62 | 18.15 | 18.41 | 18.37 | qfq | 5,982,000 | 109,858,331 | -0.75% |
| 2024-12-18 | 18.74 | 18.99 | 18.25 | 18.55 | 18.51 | qfq | 6,334,828 | 117,858,067 | -0.91% |
| 2024-12-17 | 19.90 | 20.09 | 18.65 | 18.72 | 18.68 | qfq | 10,226,150 | 196,017,692 | -6.49% |
| 2024-12-16 | 20.16 | 20.52 | 19.79 | 20.02 | 19.97 | qfq | 8,993,428 | 181,306,472 | -0.55% |
| 2024-12-13 | 20.82 | 20.82 | 20.12 | 20.13 | 20.08 | qfq | 12,579,471 | 256,574,831 | -4.10% |
| 2024-12-12 | 20.20 | 21.19 | 20.10 | 20.99 | 20.94 | qfq | 20,476,289 | 426,035,428 | 4.12% |
| 2024-12-11 | 20.00 | 20.22 | 19.82 | 20.16 | 20.11 | qfq | 10,226,171 | 204,734,726 | 0.50% |
| 2024-12-10 | 19.79 | 20.12 | 19.56 | 20.06 | 20.01 | qfq | 15,408,382 | 306,676,756 | 4.75% |
| 2024-12-09 | 19.66 | 19.66 | 18.93 | 19.15 | 19.11 | qfq | 6,888,350 | 132,331,031 | -2.40% |
| 2024-12-06 | 19.62 | 19.76 | 19.25 | 19.62 | 19.58 | qfq | 6,952,310 | 135,580,402 | 0.10% |
| 2024-12-05 | 19.17 | 19.74 | 19.12 | 19.60 | 19.56 | qfq | 6,118,300 | 119,264,504 | 1.77% |
| 2024-12-04 | 19.80 | 19.83 | 19.11 | 19.26 | 19.22 | qfq | 7,638,700 | 148,830,949 | -3.02% |
| 2024-12-03 | 20.01 | 20.06 | 19.57 | 19.86 | 19.81 | qfq | 7,558,595 | 149,877,270 | -1.05% |
| 2024-12-02 | 19.60 | 20.18 | 19.60 | 20.07 | 20.02 | qfq | 10,076,745 | 201,323,754 | 2.50% |
| 2024-11-29 | 19.34 | 19.77 | 18.96 | 19.58 | 19.54 | qfq | 9,307,150 | 180,820,247 | 0.77% |
| 2024-11-28 | 19.36 | 19.82 | 19.23 | 19.43 | 19.39 | qfq | 9,655,000 | 189,043,206 | 0.21% |
| 2024-11-27 | 18.84 | 19.40 | 18.34 | 19.39 | 19.35 | qfq | 7,720,300 | 145,855,213 | 3.03% |
| 2024-11-26 | 19.28 | 19.61 | 18.80 | 18.82 | 18.78 | qfq | 6,416,600 | 123,102,495 | -2.59% |
| 2024-11-25 | 19.35 | 19.42 | 18.77 | 19.32 | 19.28 | qfq | 8,955,400 | 170,609,488 | -0.51% |
| 2024-11-22 | 19.60 | 20.28 | 19.05 | 19.42 | 19.38 | qfq | 14,639,300 | 288,542,854 | -1.92% |
| 2024-11-21 | 20.02 | 20.12 | 19.48 | 19.80 | 19.75 | qfq | 7,470,901 | 148,067,321 | -1.39% |
| 2024-11-20 | 19.79 | 20.11 | 19.54 | 20.08 | 20.03 | qfq | 9,604,815 | 191,292,321 | 1.52% |
| 2024-11-19 | 18.95 | 19.78 | 18.85 | 19.78 | 19.73 | qfq | 12,003,050 | 231,806,919 | 5.32% |
| 2024-11-18 | 19.45 | 19.84 | 18.31 | 18.78 | 18.74 | qfq | 10,161,309 | 190,783,266 | -3.44% |
| 2024-11-15 | 20.46 | 20.70 | 19.40 | 19.45 | 19.41 | qfq | 12,346,887 | 247,605,591 | -5.99% |
| 2024-11-14 | 21.77 | 21.87 | 20.64 | 20.69 | 20.64 | qfq | 10,080,541 | 212,903,509 | -4.96% |
| 2024-11-13 | 21.82 | 22.10 | 21.09 | 21.77 | 21.72 | qfq | 11,952,251 | 257,581,358 | -1.18% |
| 2024-11-12 | 22.98 | 23.00 | 21.82 | 22.03 | 21.98 | qfq | 16,636,350 | 371,730,613 | -3.08% |
| 2024-11-11 | 22.71 | 22.85 | 22.08 | 22.73 | 22.68 | qfq | 19,169,800 | 432,789,347 | 1.02% |
| 2024-11-08 | 22.06 | 22.82 | 22.06 | 22.50 | 22.45 | qfq | 21,144,706 | 474,773,200 | 2.37% |
| 2024-11-07 | 21.75 | 22.32 | 21.40 | 21.98 | 21.93 | qfq | 22,573,110 | 492,964,988 | -2.83% |
| 2024-11-06 | 23.30 | 23.58 | 22.35 | 22.62 | 22.57 | qfq | 36,835,450 | 847,531,585 | 2.12% |
| 2024-11-05 | 21.10 | 22.34 | 21.10 | 22.15 | 22.10 | qfq | 23,937,000 | 526,904,152 | 5.53% |
| 2024-11-04 | 20.36 | 21.09 | 20.36 | 20.99 | 20.94 | qfq | 12,862,100 | 268,119,819 | 3.09% |
| 2024-11-01 | 21.90 | 22.17 | 20.31 | 20.36 | 20.31 | qfq | 23,513,301 | 491,175,275 | -8.33% |
| 2024-10-31 | 22.31 | 22.70 | 22.00 | 22.21 | 22.16 | qfq | 24,486,690 | 547,343,722 | -0.22% |
| 2024-10-30 | 21.62 | 22.53 | 21.11 | 22.26 | 22.21 | qfq | 24,768,050 | 546,581,464 | 1.27% |
| 2024-10-29 | 22.76 | 23.64 | 21.81 | 21.98 | 21.93 | qfq | 36,856,301 | 828,078,261 | -9.21% |
| 2024-10-28 | 23.95 | 24.79 | 23.48 | 24.21 | 24.15 | qfq | 28,379,950 | 683,958,507 | 4.08% |
| 2024-10-25 | 23.09 | 24.10 | 22.92 | 23.26 | 23.21 | qfq | 27,933,560 | 658,437,387 | 0.74% |
| 2024-10-24 | 23.82 | 23.90 | 22.76 | 23.09 | 23.04 | qfq | 24,674,490 | 571,331,139 | -3.79% |
| 2024-10-23 | 23.40 | 26.21 | 23.39 | 24.00 | 23.95 | qfq | 38,617,900 | 957,851,846 | -0.83% |
| 2024-10-22 | 25.68 | 26.36 | 24.11 | 24.20 | 24.14 | qfq | 44,056,651 | 1,101,012,857 | -8.92% |
| 2024-10-21 | 23.29 | 27.19 | 23.29 | 26.57 | 26.51 | qfq | 56,333,987 | 1,401,650,885 | 15.07% |
| 2024-10-18 | 21.38 | 23.89 | 21.00 | 23.09 | 23.04 | qfq | 46,121,626 | 1,047,813,094 | 6.50% |
| 2024-10-17 | 21.53 | 22.33 | 21.41 | 21.68 | 21.63 | qfq | 30,576,108 | 669,699,849 | 0.56% |
| 2024-10-16 | 21.40 | 22.20 | 21.22 | 21.56 | 21.51 | qfq | 28,321,901 | 613,610,792 | -3.36% |
| 2024-10-15 | 21.00 | 23.36 | 20.45 | 22.31 | 22.26 | qfq | 47,625,600 | 1,037,189,049 | 3.72% |
| 2024-10-14 | 20.20 | 22.30 | 20.05 | 21.51 | 21.46 | qfq | 36,020,201 | 764,789,827 | 10.03% |
| 2024-10-11 | 21.58 | 22.06 | 19.17 | 19.55 | 19.51 | qfq | 28,878,599 | 583,384,406 | -12.76% |
| 2024-10-10 | 21.80 | 23.87 | 20.72 | 22.41 | 22.36 | qfq | 38,432,442 | 854,205,428 | 0.86% |
| 2024-10-09 | 21.76 | 24.98 | 20.52 | 22.22 | 22.17 | qfq | 53,541,347 | 1,242,189,657 | -2.88% |
| 2024-10-08 | 22.00 | 22.88 | 19.28 | 22.88 | 22.83 | qfq | 40,052,129 | 855,166,914 | 19.98% |
| 2024-09-30 | 17.13 | 19.26 | 16.47 | 19.07 | 19.03 | qfq | 36,959,087 | 658,697,475 | 15.86% |
| 2024-09-27 | 15.90 | 16.62 | 15.64 | 16.46 | 16.42 | qfq | 21,690,188 | 349,631,485 | 5.51% |
| 2024-09-26 | 15.20 | 15.65 | 14.96 | 15.60 | 15.56 | qfq | 18,316,000 | 280,941,942 | 2.23% |
| 2024-09-25 | 15.17 | 15.62 | 15.10 | 15.26 | 15.23 | qfq | 21,471,578 | 329,714,895 | -0.07% |
| 2024-09-24 | 14.44 | 15.48 | 14.36 | 15.27 | 15.24 | qfq | 23,855,100 | 358,945,033 | 6.93% |
| 2024-09-23 | 14.31 | 14.49 | 14.14 | 14.28 | 14.25 | qfq | 5,984,151 | 85,814,003 | -0.21% |
| 2024-09-20 | 14.45 | 14.62 | 14.24 | 14.31 | 14.28 | qfq | 5,043,250 | 72,448,488 | -1.11% |
| 2024-09-19 | 14.21 | 14.61 | 14.21 | 14.47 | 14.44 | qfq | 6,386,000 | 92,164,640 | 1.90% |
| 2024-09-18 | 14.15 | 14.33 | 13.89 | 14.20 | 14.17 | qfq | 5,485,900 | 77,334,117 | 0.35% |
| 2024-09-13 | 14.49 | 14.68 | 14.13 | 14.15 | 14.12 | qfq | 5,438,800 | 77,719,426 | -1.80% |
| 2024-09-12 | 14.58 | 14.80 | 14.41 | 14.41 | 14.38 | qfq | 6,116,900 | 89,489,646 | -0.69% |
| 2024-09-11 | 14.57 | 14.72 | 14.43 | 14.51 | 14.48 | qfq | 6,287,956 | 91,464,333 | -1.56% |
| 2024-09-10 | 14.49 | 14.93 | 14.42 | 14.74 | 14.71 | qfq | 8,913,000 | 130,629,355 | 1.87% |
| 2024-09-09 | 14.36 | 14.67 | 14.25 | 14.47 | 14.44 | qfq | 6,369,100 | 92,196,169 | 0.07% |
| 2024-09-06 | 14.89 | 15.09 | 14.44 | 14.46 | 14.43 | qfq | 10,616,800 | 156,818,356 | -2.89% |
| 2024-09-05 | 14.73 | 15.03 | 14.61 | 14.89 | 14.86 | qfq | 8,426,300 | 125,359,196 | 1.09% |
| 2024-09-04 | 14.49 | 14.89 | 14.44 | 14.73 | 14.70 | qfq | 8,413,000 | 123,850,934 | 0.68% |
| 2024-09-03 | 14.38 | 15.05 | 14.38 | 14.63 | 14.60 | qfq | 9,034,178 | 133,091,108 | 1.88% |
| 2024-09-02 | 14.83 | 15.07 | 14.36 | 14.36 | 14.33 | qfq | 9,284,500 | 136,181,906 | -3.95% |
| 2024-08-30 | 14.58 | 15.28 | 14.51 | 14.95 | 14.92 | qfq | 13,091,600 | 196,255,812 | 1.36% |
| 2024-08-29 | 14.14 | 14.88 | 14.05 | 14.75 | 14.72 | qfq | 10,408,600 | 151,725,723 | 4.02% |
| 2024-08-28 | 14.35 | 14.44 | 14.13 | 14.18 | 14.15 | qfq | 6,199,600 | 88,489,679 | -1.39% |
| 2024-08-27 | 14.78 | 14.82 | 14.35 | 14.38 | 14.35 | qfq | 7,192,550 | 104,439,631 | -3.55% |
| 2024-08-26 | 14.43 | 15.03 | 14.38 | 14.91 | 14.88 | qfq | 10,939,701 | 161,721,566 | 3.25% |
| 2024-08-23 | 14.98 | 15.00 | 14.34 | 14.44 | 14.41 | qfq | 8,017,250 | 116,594,540 | -2.83% |
| 2024-08-22 | 14.99 | 15.23 | 14.72 | 14.86 | 14.83 | qfq | 10,273,900 | 154,010,889 | -0.87% |
| 2024-08-21 | 14.88 | 15.10 | 14.75 | 14.99 | 14.96 | qfq | 6,128,500 | 91,786,427 | 0.20% |
| 2024-08-20 | 15.42 | 15.49 | 14.87 | 14.96 | 14.93 | qfq | 8,033,720 | 121,073,348 | -3.05% |
| 2024-08-19 | 15.65 | 15.72 | 15.39 | 15.43 | 15.39 | qfq | 7,935,900 | 123,027,135 | -1.28% |
| 2024-08-16 | 15.97 | 16.11 | 15.55 | 15.63 | 15.59 | qfq | 9,587,220 | 151,109,188 | -2.25% |
| 2024-08-15 | 15.84 | 16.10 | 15.50 | 15.99 | 15.95 | qfq | 10,587,800 | 167,434,229 | 0.00% |
| 2024-08-14 | 16.39 | 16.47 | 15.99 | 15.99 | 15.95 | qfq | 11,533,300 | 186,659,161 | -2.44% |
| 2024-08-13 | 16.00 | 16.58 | 15.96 | 16.39 | 16.35 | qfq | 15,576,800 | 253,681,706 | 2.95% |
| 2024-08-12 | 16.42 | 16.47 | 15.63 | 15.92 | 15.88 | qfq | 10,521,700 | 166,967,087 | -2.27% |
| 2024-08-09 | 16.66 | 16.97 | 16.29 | 16.29 | 16.25 | qfq | 12,649,677 | 209,526,076 | -1.33% |
| 2024-08-08 | 17.50 | 17.66 | 16.45 | 16.51 | 16.47 | qfq | 24,347,700 | 408,473,715 | -7.25% |
| 2024-08-07 | 17.70 | 18.29 | 17.63 | 17.80 | 17.76 | qfq | 19,971,553 | 358,153,152 | -1.11% |
| 2024-08-06 | 18.08 | 18.38 | 16.99 | 18.00 | 17.96 | qfq | 23,819,403 | 426,982,585 | 1.41% |
| 2024-08-05 | 18.62 | 19.78 | 17.71 | 17.75 | 17.71 | qfq | 32,228,400 | 606,567,668 | -7.31% |
| 2024-08-02 | 18.23 | 20.00 | 18.14 | 19.15 | 19.11 | qfq | 48,087,928 | 927,701,519 | 3.63% |
| 2024-08-01 | 17.33 | 18.61 | 17.25 | 18.48 | 18.44 | qfq | 40,115,020 | 727,078,859 | 4.17% |
| 2024-07-31 | 17.40 | 18.46 | 16.70 | 17.74 | 17.70 | qfq | 40,265,300 | 701,502,058 | 0.91% |
| 2024-07-30 | 17.86 | 17.95 | 17.35 | 17.58 | 17.54 | qfq | 31,935,748 | 562,032,434 | -2.98% |
| 2024-07-29 | 17.50 | 18.87 | 16.98 | 18.12 | 18.08 | qfq | 42,191,227 | 745,244,056 | 6.59% |
| 2024-07-26 | 15.30 | 17.86 | 15.27 | 17.00 | 16.96 | qfq | 36,885,055 | 610,207,711 | 9.47% |
| 2024-07-25 | 14.89 | 15.79 | 14.81 | 15.53 | 15.49 | qfq | 13,997,655 | 215,691,748 | 1.57% |
| 2024-07-24 | 15.11 | 15.88 | 14.95 | 15.29 | 15.26 | qfq | 11,617,950 | 178,688,985 | 0.72% |
| 2024-07-23 | 15.53 | 15.67 | 15.14 | 15.18 | 15.15 | qfq | 6,959,300 | 107,223,584 | -2.63% |
| 2024-07-22 | 15.40 | 15.74 | 15.30 | 15.59 | 15.55 | qfq | 8,996,600 | 139,858,069 | 1.23% |
| 2024-07-19 | 15.40 | 15.68 | 15.20 | 15.40 | 15.36 | qfq | 11,714,400 | 180,829,845 | -1.03% |
| 2024-07-18 | 15.77 | 15.80 | 15.01 | 15.56 | 15.52 | qfq | 16,072,900 | 247,485,419 | 2.91% |
| 2024-07-17 | 15.79 | 15.87 | 15.12 | 15.12 | 15.09 | qfq | 8,176,200 | 125,910,844 | -4.73% |
| 2024-07-16 | 15.70 | 15.95 | 15.52 | 15.87 | 15.83 | qfq | 6,293,635 | 99,003,830 | 0.38% |
| 2024-07-15 | 15.88 | 16.20 | 15.73 | 15.81 | 15.77 | qfq | 6,788,100 | 107,913,715 | -1.25% |
| 2024-07-12 | 16.27 | 16.39 | 15.93 | 16.01 | 15.97 | qfq | 8,906,800 | 143,847,014 | -1.42% |
| 2024-07-11 | 16.10 | 16.35 | 15.89 | 16.24 | 16.20 | qfq | 10,885,700 | 175,896,597 | 2.53% |
| 2024-07-10 | 15.85 | 16.14 | 15.75 | 15.84 | 15.80 | qfq | 8,978,100 | 143,051,397 | -1.00% |
| 2024-07-09 | 15.70 | 16.03 | 15.18 | 16.00 | 15.96 | qfq | 12,802,099 | 200,549,568 | 3.03% |
| 2024-07-08 | 15.90 | 15.91 | 15.46 | 15.53 | 15.49 | qfq | 6,481,050 | 100,977,035 | -2.51% |
| 2024-07-05 | 15.85 | 16.00 | 15.49 | 15.93 | 15.89 | qfq | 6,985,100 | 110,211,015 | 0.44% |
| 2024-07-04 | 16.36 | 16.45 | 15.78 | 15.86 | 15.82 | qfq | 9,730,100 | 156,160,328 | -2.82% |
| 2024-07-03 | 16.62 | 16.87 | 16.24 | 16.32 | 16.28 | qfq | 8,110,450 | 133,131,149 | -2.39% |
| 2024-07-02 | 17.07 | 17.19 | 16.66 | 16.72 | 16.68 | qfq | 9,273,900 | 156,321,730 | -1.42% |
| 2024-07-01 | 16.72 | 17.10 | 16.49 | 16.96 | 16.92 | qfq | 11,018,900 | 184,777,977 | 0.06% |
| 2024-06-28 | 16.45 | 17.48 | 16.45 | 16.95 | 16.91 | qfq | 18,687,500 | 318,944,243 | 3.80% |
| 2024-06-27 | 16.79 | 16.86 | 16.30 | 16.33 | 16.29 | qfq | 9,765,605 | 161,604,489 | -3.66% |
| 2024-06-26 | 16.65 | 16.97 | 16.21 | 16.95 | 16.91 | qfq | 12,468,468 | 206,543,826 | 1.80% |
| 2024-06-25 | 16.65 | 17.15 | 16.47 | 16.65 | 16.61 | qfq | 13,699,550 | 230,316,582 | -0.30% |
| 2024-06-24 | 17.48 | 17.69 | 16.66 | 16.70 | 16.46 | qfq | 14,866,500 | 252,598,117 | -4.79% |
| 2024-06-21 | 17.78 | 18.27 | 17.40 | 17.54 | 17.29 | qfq | 15,092,050 | 267,294,025 | -2.39% |
| 2024-06-20 | 19.22 | 19.30 | 17.89 | 17.97 | 17.71 | qfq | 24,608,745 | 451,930,618 | -7.47% |
| 2024-06-19 | 18.80 | 20.61 | 18.73 | 19.42 | 19.14 | qfq | 37,843,677 | 739,208,794 | 1.57% |
| 2024-06-18 | 17.95 | 19.24 | 17.95 | 19.12 | 18.85 | qfq | 31,596,953 | 593,379,427 | 5.93% |
| 2024-06-17 | 17.72 | 18.53 | 17.66 | 18.05 | 17.79 | qfq | 21,022,850 | 382,681,372 | 1.92% |
| 2024-06-14 | 18.08 | 18.10 | 17.57 | 17.71 | 17.46 | qfq | 14,117,770 | 250,126,846 | -1.88% |
| 2024-06-13 | 18.25 | 18.38 | 17.87 | 18.05 | 17.79 | qfq | 14,818,954 | 267,604,934 | -1.37% |
| 2024-06-12 | 17.98 | 18.40 | 17.92 | 18.30 | 18.04 | qfq | 14,942,400 | 272,244,240 | 0.99% |
| 2024-06-11 | 17.90 | 18.20 | 17.59 | 18.12 | 17.86 | qfq | 16,104,800 | 288,221,013 | -0.77% |
| 2024-06-07 | 18.42 | 18.44 | 17.78 | 18.26 | 18.00 | qfq | 16,693,500 | 302,416,465 | 0.88% |
| 2024-06-06 | 19.36 | 19.47 | 17.90 | 18.10 | 17.84 | qfq | 23,675,100 | 433,674,584 | -4.74% |
| 2024-06-05 | 19.29 | 19.88 | 18.81 | 19.00 | 18.73 | qfq | 19,771,126 | 380,770,098 | -2.41% |
| 2024-06-04 | 19.78 | 20.49 | 19.03 | 19.47 | 19.19 | qfq | 23,927,700 | 473,139,407 | -2.26% |
| 2024-06-03 | 19.83 | 20.99 | 19.73 | 19.92 | 19.64 | qfq | 29,659,310 | 603,146,573 | 1.79% |
| 2024-05-31 | 19.09 | 19.83 | 18.77 | 19.57 | 19.29 | qfq | 23,959,300 | 463,136,748 | 2.25% |
| 2024-05-30 | 20.00 | 20.17 | 19.06 | 19.14 | 18.87 | qfq | 22,270,000 | 435,810,245 | -3.82% |
| 2024-05-29 | 19.94 | 20.45 | 19.66 | 19.90 | 19.62 | qfq | 19,497,299 | 388,695,367 | -0.75% |
| 2024-05-28 | 20.37 | 20.79 | 19.90 | 20.05 | 19.76 | qfq | 24,245,649 | 489,963,000 | -4.07% |
| 2024-05-27 | 20.90 | 21.16 | 19.78 | 20.90 | 20.60 | qfq | 27,271,499 | 558,768,134 | 0.48% |
| 2024-05-24 | 22.49 | 22.73 | 20.31 | 20.80 | 20.50 | qfq | 41,137,278 | 869,742,560 | -10.11% |
| 2024-05-23 | 25.20 | 25.93 | 23.01 | 23.14 | 22.81 | qfq | 50,869,909 | 1,251,252,346 | -4.06% |
| 2024-05-22 | 23.06 | 24.88 | 23.06 | 24.12 | 23.78 | qfq | 44,172,126 | 1,064,085,601 | 3.52% |
| 2024-05-21 | 23.95 | 24.10 | 23.00 | 23.30 | 22.97 | qfq | 40,593,662 | 951,017,360 | -6.91% |
| 2024-05-20 | 24.00 | 25.25 | 23.98 | 25.03 | 24.67 | qfq | 58,184,869 | 1,429,715,809 | -2.00% |
| 2024-05-17 | 23.13 | 26.08 | 22.19 | 25.54 | 25.18 | qfq | 72,457,259 | 1,738,189,987 | 17.16% |
| 2024-05-16 | 21.70 | 23.15 | 21.52 | 21.80 | 21.49 | qfq | 45,888,843 | 1,019,807,741 | -2.20% |
| 2024-05-15 | 20.98 | 24.28 | 20.83 | 22.29 | 21.97 | qfq | 57,505,951 | 1,301,928,686 | 4.99% |
| 2024-05-14 | 20.72 | 21.65 | 20.11 | 21.23 | 20.93 | qfq | 32,250,100 | 676,273,244 | 1.00% |
| 2024-05-13 | 20.16 | 21.32 | 19.77 | 21.02 | 20.72 | qfq | 30,820,299 | 631,032,254 | 1.74% |
| 2024-05-10 | 21.79 | 22.75 | 20.50 | 20.66 | 20.37 | qfq | 42,904,077 | 913,627,893 | -7.48% |
| 2024-05-09 | 22.60 | 22.99 | 21.46 | 22.33 | 22.01 | qfq | 54,472,160 | 1,207,988,073 | -7.04% |
| 2024-05-08 | 23.50 | 24.55 | 22.04 | 24.02 | 23.68 | qfq | 78,836,347 | 1,863,263,651 | 5.54% |
| 2024-05-07 | 19.37 | 22.76 | 19.37 | 22.76 | 22.44 | qfq | 36,394,494 | 789,385,505 | 19.98% |
| 2024-05-06 | 18.76 | 19.22 | 18.75 | 18.97 | 18.70 | qfq | 25,459,560 | 482,222,636 | 0.80% |
| 2024-04-30 | 20.30 | 20.61 | 18.05 | 18.82 | 18.55 | qfq | 40,704,460 | 770,038,263 | -10.00% |
| 2024-04-29 | 20.90 | 21.50 | 20.42 | 20.91 | 20.61 | qfq | 40,944,455 | 855,187,404 | -1.37% |
| 2024-04-26 | 21.98 | 23.13 | 20.96 | 21.20 | 20.90 | qfq | 53,931,972 | 1,178,526,185 | -6.32% |
| 2024-04-25 | 23.49 | 23.92 | 21.88 | 22.63 | 22.31 | qfq | 48,570,702 | 1,102,530,104 | 1.21% |
| 2024-04-24 | 20.80 | 23.60 | 20.80 | 22.36 | 22.04 | qfq | 63,766,793 | 1,435,166,153 | -3.45% |
| 2024-04-23 | 20.00 | 23.18 | 19.65 | 23.16 | 22.83 | qfq | 68,067,310 | 1,463,377,182 | 14.94% |
| 2024-04-22 | 19.99 | 21.50 | 18.50 | 20.15 | 19.86 | qfq | 76,052,935 | 1,525,212,308 | 6.50% |
| 2024-04-19 | 16.26 | 18.92 | 16.22 | 18.92 | 18.65 | qfq | 61,382,144 | 1,090,463,884 | 19.97% |
| 2024-04-18 | 14.03 | 15.77 | 14.02 | 15.77 | 15.55 | qfq | 41,829,797 | 636,196,160 | 20.02% |
| 2024-04-17 | 12.35 | 13.17 | 12.22 | 13.14 | 12.95 | qfq | 17,855,600 | 229,524,535 | 10.33% |
| 2024-04-16 | 12.16 | 12.50 | 11.60 | 11.91 | 11.74 | qfq | 14,831,405 | 179,233,573 | -6.81% |
| 2024-04-15 | 12.47 | 12.91 | 11.91 | 12.78 | 12.60 | qfq | 13,437,005 | 168,972,604 | 1.91% |
| 2024-04-12 | 12.65 | 12.96 | 12.45 | 12.54 | 12.36 | qfq | 11,571,555 | 146,435,717 | -1.49% |
| 2024-04-11 | 13.33 | 13.34 | 12.66 | 12.73 | 12.55 | qfq | 18,905,938 | 245,056,368 | -8.68% |
| 2024-04-10 | 13.36 | 13.96 | 12.84 | 13.94 | 13.74 | qfq | 23,800,468 | 320,338,676 | 3.80% |
| 2024-04-09 | 13.05 | 14.25 | 13.01 | 13.43 | 13.24 | qfq | 18,452,705 | 250,960,907 | 3.15% |
| 2024-04-08 | 13.43 | 13.60 | 13.00 | 13.02 | 12.83 | qfq | 13,143,700 | 172,973,698 | -4.12% |
| 2024-04-03 | 14.02 | 14.18 | 13.26 | 13.58 | 13.39 | qfq | 22,116,088 | 300,446,520 | -4.50% |
| 2024-04-02 | 13.90 | 15.18 | 13.83 | 14.22 | 14.02 | qfq | 32,695,952 | 474,962,098 | 1.14% |
| 2024-04-01 | 14.03 | 14.28 | 13.72 | 14.06 | 13.86 | qfq | 20,071,150 | 280,758,323 | 0.14% |
| 2024-03-29 | 13.90 | 14.30 | 13.81 | 14.04 | 13.84 | qfq | 25,212,783 | 353,441,696 | -2.09% |
| 2024-03-28 | 12.44 | 14.45 | 12.40 | 14.34 | 14.14 | qfq | 37,860,113 | 517,030,170 | 18.71% |
| 2024-03-27 | 12.41 | 12.53 | 11.76 | 12.08 | 11.91 | qfq | 13,685,060 | 165,686,814 | -2.89% |
| 2024-03-26 | 12.77 | 12.96 | 12.28 | 12.44 | 12.26 | qfq | 15,884,650 | 199,339,938 | -2.51% |
| 2024-03-25 | 13.40 | 13.90 | 12.67 | 12.76 | 12.58 | qfq | 21,092,550 | 278,445,603 | -6.18% |
| 2024-03-22 | 13.75 | 14.06 | 13.30 | 13.60 | 13.41 | qfq | 24,731,344 | 337,935,820 | -2.30% |
| 2024-03-21 | 12.75 | 14.72 | 12.71 | 13.92 | 13.72 | qfq | 32,266,289 | 441,217,210 | 7.32% |
| 2024-03-20 | 12.61 | 13.00 | 12.49 | 12.97 | 12.79 | qfq | 18,678,915 | 237,637,848 | 5.02% |
| 2024-03-19 | 12.41 | 12.75 | 12.33 | 12.35 | 12.17 | qfq | 16,952,055 | 211,308,311 | -3.52% |
| 2024-03-18 | 11.86 | 12.81 | 11.81 | 12.80 | 12.62 | qfq | 22,154,650 | 276,846,707 | 7.93% |
| 2024-03-15 | 11.40 | 12.24 | 11.36 | 11.86 | 11.69 | qfq | 17,715,380 | 210,867,485 | 4.04% |
| 2024-03-14 | 11.78 | 11.82 | 11.20 | 11.40 | 11.24 | qfq | 11,669,725 | 134,079,141 | -3.39% |
| 2024-03-13 | 11.82 | 12.17 | 11.46 | 11.80 | 11.63 | qfq | 19,754,435 | 231,682,494 | -1.75% |
| 2024-03-12 | 11.14 | 12.40 | 11.10 | 12.01 | 11.84 | qfq | 22,653,574 | 268,374,297 | 7.91% |
| 2024-03-11 | 10.68 | 11.15 | 10.62 | 11.13 | 10.97 | qfq | 13,368,600 | 146,423,700 | 3.82% |
| 2024-03-08 | 10.50 | 10.72 | 10.45 | 10.72 | 10.57 | qfq | 7,246,340 | 76,705,951 | 3.18% |
| 2024-03-07 | 10.66 | 10.82 | 10.39 | 10.39 | 10.24 | qfq | 9,212,939 | 97,589,590 | -2.99% |
| 2024-03-06 | 10.52 | 10.80 | 10.32 | 10.71 | 10.56 | qfq | 12,421,444 | 130,786,596 | -0.56% |
| 2024-03-05 | 10.32 | 11.22 | 10.18 | 10.77 | 10.62 | qfq | 18,399,129 | 200,451,105 | 3.86% |
| 2024-03-04 | 10.59 | 10.74 | 10.20 | 10.37 | 10.22 | qfq | 8,986,650 | 93,331,094 | -2.35% |
| 2024-03-01 | 10.50 | 10.90 | 10.42 | 10.62 | 10.47 | qfq | 12,237,777 | 129,867,888 | 4.73% |
| 2024-02-29 | 9.70 | 10.15 | 9.67 | 10.14 | 10.00 | qfq | 8,356,136 | 83,359,911 | 4.21% |
| 2024-02-28 | 10.83 | 10.88 | 9.70 | 9.73 | 9.59 | qfq | 10,926,650 | 112,983,343 | -10.16% |
| 2024-02-27 | 10.29 | 10.84 | 10.20 | 10.83 | 10.68 | qfq | 7,104,700 | 74,776,509 | 4.54% |
| 2024-02-26 | 9.97 | 10.73 | 9.93 | 10.36 | 10.21 | qfq | 10,851,390 | 112,350,525 | 3.81% |
| 2024-02-23 | 9.67 | 10.05 | 9.61 | 9.98 | 9.84 | qfq | 6,900,900 | 67,973,904 | 2.89% |
| 2024-02-22 | 9.36 | 9.70 | 9.30 | 9.70 | 9.56 | qfq | 7,948,100 | 75,846,470 | 3.52% |
| 2024-02-21 | 9.02 | 9.56 | 8.97 | 9.37 | 9.24 | qfq | 8,191,000 | 76,590,417 | 2.40% |
| 2024-02-20 | 9.05 | 9.21 | 8.89 | 9.15 | 9.02 | qfq | 6,937,279 | 63,008,679 | 1.10% |
| 2024-02-19 | 9.00 | 9.46 | 8.87 | 9.05 | 8.92 | qfq | 16,963,561 | 155,082,931 | 2.84% |
| 2024-02-08 | 7.95 | 8.85 | 7.66 | 8.80 | 8.67 | qfq | 20,267,189 | 165,090,645 | 13.55% |
| 2024-02-07 | 8.18 | 8.26 | 7.57 | 7.75 | 7.64 | qfq | 19,257,662 | 150,484,933 | -5.60% |
| 2024-02-06 | 7.94 | 8.40 | 7.37 | 8.21 | 8.09 | qfq | 13,905,325 | 109,718,820 | 0.12% |
| 2024-02-05 | 9.21 | 9.37 | 7.71 | 8.20 | 8.08 | qfq | 12,347,000 | 102,341,300 | -12.02% |
| 2024-02-02 | 10.08 | 10.39 | 9.15 | 9.32 | 9.19 | qfq | 10,807,200 | 105,247,271 | -9.86% |
| 2024-02-01 | 10.41 | 10.51 | 9.91 | 10.34 | 10.19 | qfq | 8,104,800 | 82,975,223 | -1.43% |
| 2024-01-31 | 11.23 | 11.29 | 10.41 | 10.49 | 10.34 | qfq | 7,606,090 | 82,225,195 | -6.34% |
| 2024-01-30 | 11.67 | 11.67 | 11.14 | 11.20 | 11.04 | qfq | 5,297,755 | 60,376,986 | -3.61% |
| 2024-01-29 | 12.17 | 12.28 | 11.59 | 11.62 | 11.45 | qfq | 4,923,005 | 58,420,085 | -4.36% |
| 2024-01-26 | 12.01 | 12.47 | 12.01 | 12.15 | 11.98 | qfq | 7,509,000 | 92,210,331 | 0.33% |
| 2024-01-25 | 11.55 | 12.15 | 11.45 | 12.11 | 11.94 | qfq | 7,372,589 | 87,355,447 | 4.58% |
| 2024-01-24 | 11.67 | 11.91 | 11.18 | 11.58 | 11.42 | qfq | 8,155,993 | 93,809,137 | -0.86% |
| 2024-01-23 | 11.45 | 11.80 | 11.30 | 11.68 | 11.51 | qfq | 8,243,851 | 95,114,880 | 0.95% |
| 2024-01-22 | 12.31 | 12.56 | 11.40 | 11.57 | 11.41 | qfq | 12,991,000 | 156,601,965 | -6.62% |
| 2024-01-19 | 12.84 | 12.93 | 12.28 | 12.39 | 12.21 | qfq | 12,679,081 | 158,171,686 | -4.32% |
| 2024-01-18 | 12.95 | 13.15 | 12.17 | 12.95 | 12.77 | qfq | 18,866,105 | 239,446,468 | -1.82% |
| 2024-01-17 | 13.88 | 13.96 | 13.15 | 13.19 | 13.00 | qfq | 25,335,917 | 340,580,239 | -5.58% |
| 2024-01-16 | 15.48 | 15.48 | 13.31 | 13.97 | 13.77 | qfq | 34,490,044 | 482,755,854 | 7.38% |
| 2024-01-15 | 12.84 | 13.01 | 12.53 | 13.01 | 12.82 | qfq | 6,720,434 | 86,099,858 | 1.25% |
| 2024-01-12 | 13.07 | 13.18 | 12.75 | 12.85 | 12.67 | qfq | 5,584,400 | 72,096,763 | -1.68% |
| 2024-01-11 | 12.93 | 13.13 | 12.74 | 13.07 | 12.88 | qfq | 2,909,288 | 37,650,924 | 1.71% |
| 2024-01-10 | 12.99 | 13.02 | 12.64 | 12.85 | 12.67 | qfq | 3,629,100 | 46,677,359 | -0.39% |
| 2024-01-09 | 12.86 | 13.08 | 12.82 | 12.90 | 12.72 | qfq | 4,159,850 | 53,837,220 | 0.70% |
| 2024-01-08 | 13.35 | 13.35 | 12.78 | 12.81 | 12.63 | qfq | 4,982,600 | 64,709,796 | -3.76% |
| 2024-01-05 | 13.56 | 13.69 | 13.23 | 13.31 | 13.12 | qfq | 3,705,452 | 49,789,290 | -1.92% |
| 2024-01-04 | 13.53 | 13.72 | 13.44 | 13.57 | 13.38 | qfq | 3,662,800 | 49,632,778 | -0.22% |
| 2024-01-03 | 13.65 | 13.74 | 13.41 | 13.60 | 13.41 | qfq | 3,884,300 | 52,583,325 | -0.15% |
| 2024-01-02 | 13.34 | 13.77 | 13.22 | 13.62 | 13.43 | qfq | 5,100,884 | 69,614,053 | 2.18% |
| 2023-12-29 | 12.98 | 13.36 | 12.98 | 13.33 | 13.14 | qfq | 3,773,750 | 49,931,849 | 2.46% |
| 2023-12-28 | 12.83 | 13.09 | 12.71 | 13.01 | 12.82 | qfq | 3,241,900 | 41,947,099 | 1.40% |
| 2023-12-27 | 12.76 | 12.88 | 12.63 | 12.83 | 12.65 | qfq | 2,856,400 | 36,441,195 | 0.23% |
| 2023-12-26 | 13.05 | 13.06 | 12.70 | 12.80 | 12.62 | qfq | 3,114,000 | 39,832,294 | -1.54% |
| 2023-12-25 | 12.96 | 13.24 | 12.88 | 13.00 | 12.82 | qfq | 3,333,400 | 43,557,592 | 0.31% |
| 2023-12-22 | 12.87 | 13.15 | 12.86 | 12.96 | 12.78 | qfq | 3,245,950 | 42,270,281 | 0.70% |
| 2023-12-21 | 12.83 | 12.93 | 12.59 | 12.87 | 12.69 | qfq | 2,825,400 | 36,085,920 | 0.47% |
| 2023-12-20 | 13.07 | 13.12 | 12.78 | 12.81 | 12.63 | qfq | 2,916,400 | 37,810,687 | -1.23% |
| 2023-12-19 | 12.97 | 13.13 | 12.80 | 12.97 | 12.79 | qfq | 4,304,400 | 55,601,762 | 0.54% |
| 2023-12-18 | 13.10 | 13.17 | 12.87 | 12.90 | 12.72 | qfq | 3,417,886 | 44,436,121 | -1.30% |
| 2023-12-15 | 13.21 | 13.25 | 13.00 | 13.07 | 12.88 | qfq | 3,570,636 | 46,670,886 | -0.83% |
| 2023-12-14 | 13.35 | 13.42 | 13.14 | 13.18 | 12.99 | qfq | 2,646,300 | 35,060,255 | -0.23% |
| 2023-12-13 | 13.43 | 13.52 | 13.19 | 13.21 | 13.02 | qfq | 3,587,100 | 47,921,293 | -1.20% |
| 2023-12-12 | 13.37 | 13.66 | 13.33 | 13.37 | 13.18 | qfq | 2,629,900 | 35,311,568 | 0.30% |
| 2023-12-11 | 13.04 | 13.38 | 13.01 | 13.33 | 13.14 | qfq | 3,822,900 | 50,622,285 | 1.45% |
| 2023-12-08 | 13.49 | 13.63 | 13.10 | 13.14 | 12.95 | qfq | 3,728,200 | 49,506,185 | -2.52% |
| 2023-12-07 | 13.47 | 13.61 | 13.43 | 13.48 | 13.29 | qfq | 2,846,500 | 38,482,076 | -0.15% |
| 2023-12-06 | 13.65 | 13.73 | 13.40 | 13.50 | 13.31 | qfq | 3,063,154 | 41,606,204 | -0.52% |
| 2023-12-05 | 13.78 | 13.79 | 13.57 | 13.57 | 13.38 | qfq | 3,214,000 | 43,906,885 | -1.52% |
| 2023-12-04 | 13.64 | 13.90 | 13.64 | 13.78 | 13.58 | qfq | 3,897,800 | 53,781,916 | 0.95% |
| 2023-12-01 | 13.63 | 13.74 | 13.47 | 13.65 | 13.46 | qfq | 2,781,000 | 37,955,154 | 0.52% |
| 2023-11-30 | 13.77 | 13.80 | 13.45 | 13.58 | 13.39 | qfq | 3,130,750 | 42,486,244 | -1.09% |
| 2023-11-29 | 13.75 | 13.94 | 13.65 | 13.73 | 13.53 | qfq | 3,121,900 | 43,006,467 | -0.07% |
| 2023-11-28 | 13.87 | 14.07 | 13.70 | 13.74 | 13.54 | qfq | 3,833,655 | 53,028,523 | -0.87% |
| 2023-11-27 | 13.72 | 13.95 | 13.65 | 13.86 | 13.66 | qfq | 3,061,650 | 42,476,880 | 0.87% |
| 2023-11-24 | 13.94 | 13.97 | 13.66 | 13.74 | 13.54 | qfq | 3,272,489 | 45,060,732 | -1.51% |
| 2023-11-23 | 13.61 | 13.98 | 13.61 | 13.95 | 13.75 | qfq | 4,048,331 | 56,213,806 | 2.27% |
| 2023-11-22 | 13.81 | 13.90 | 13.62 | 13.64 | 13.45 | qfq | 3,089,600 | 42,470,929 | -1.23% |
| 2023-11-21 | 14.10 | 14.10 | 13.77 | 13.81 | 13.61 | qfq | 4,241,554 | 58,876,719 | -1.71% |
| 2023-11-20 | 13.92 | 14.14 | 13.85 | 14.05 | 13.85 | qfq | 5,384,800 | 75,529,335 | 1.52% |
| 2023-11-17 | 13.72 | 13.92 | 13.71 | 13.84 | 13.64 | qfq | 3,939,392 | 54,449,117 | 0.44% |
| 2023-11-16 | 13.86 | 14.10 | 13.72 | 13.78 | 13.58 | qfq | 5,139,831 | 71,359,178 | -0.58% |
| 2023-11-15 | 14.04 | 14.11 | 13.80 | 13.86 | 13.66 | qfq | 3,785,600 | 52,542,587 | -0.79% |
| 2023-11-14 | 13.99 | 14.09 | 13.86 | 13.97 | 13.77 | qfq | 5,897,528 | 82,357,768 | -0.21% |
| 2023-11-13 | 13.65 | 14.07 | 13.45 | 14.00 | 13.80 | qfq | 8,874,200 | 122,899,093 | 2.41% |
| 2023-11-10 | 13.42 | 13.77 | 13.34 | 13.67 | 13.48 | qfq | 5,973,028 | 81,438,764 | 1.79% |
| 2023-11-09 | 13.54 | 13.64 | 13.33 | 13.43 | 13.24 | qfq | 4,224,950 | 56,801,865 | -0.96% |
| 2023-11-08 | 13.75 | 13.79 | 13.45 | 13.56 | 13.37 | qfq | 6,069,000 | 82,185,740 | -1.38% |
| 2023-11-07 | 13.34 | 13.88 | 13.34 | 13.75 | 13.55 | qfq | 9,678,702 | 132,594,873 | 2.23% |
| 2023-11-06 | 13.24 | 13.48 | 13.16 | 13.45 | 13.26 | qfq | 5,001,650 | 66,802,190 | 1.97% |
| 2023-11-03 | 13.00 | 13.27 | 12.96 | 13.19 | 13.00 | qfq | 4,308,500 | 56,793,565 | 1.85% |
| 2023-11-02 | 13.16 | 13.33 | 12.93 | 12.95 | 12.77 | qfq | 5,688,550 | 74,432,062 | -2.34% |
| 2023-11-01 | 13.21 | 13.48 | 13.14 | 13.26 | 13.07 | qfq | 7,385,931 | 98,272,497 | -0.53% |
| 2023-10-31 | 13.07 | 13.62 | 12.96 | 13.33 | 13.14 | qfq | 10,400,984 | 139,032,002 | 1.76% |
| 2023-10-30 | 13.40 | 13.40 | 12.76 | 13.10 | 12.91 | qfq | 8,717,273 | 113,515,537 | 0.61% |
| 2023-10-27 | 12.96 | 13.08 | 12.76 | 13.02 | 12.83 | qfq | 7,402,150 | 95,873,709 | 0.46% |
| 2023-10-26 | 12.75 | 13.07 | 12.44 | 12.96 | 12.78 | qfq | 9,915,300 | 127,491,334 | 2.05% |
| 2023-10-25 | 12.80 | 12.91 | 12.58 | 12.70 | 12.52 | qfq | 7,273,381 | 92,633,079 | 1.03% |
| 2023-10-24 | 12.42 | 12.84 | 12.36 | 12.57 | 12.39 | qfq | 8,694,000 | 109,234,920 | 1.70% |
| 2023-10-23 | 12.28 | 12.56 | 12.21 | 12.36 | 12.18 | qfq | 3,688,325 | 45,630,644 | 0.08% |
| 2023-10-20 | 12.55 | 12.66 | 12.30 | 12.35 | 12.17 | qfq | 4,174,150 | 51,840,145 | -1.59% |
| 2023-10-19 | 12.64 | 12.86 | 12.53 | 12.55 | 12.37 | qfq | 4,607,050 | 58,407,200 | -0.40% |
| 2023-10-18 | 12.93 | 12.95 | 12.55 | 12.60 | 12.42 | qfq | 4,214,200 | 53,410,574 | -2.55% |
| 2023-10-17 | 12.72 | 12.98 | 12.61 | 12.93 | 12.75 | qfq | 7,868,600 | 100,791,703 | 0.08% |
| 2023-10-16 | 12.49 | 13.25 | 12.45 | 12.92 | 12.74 | qfq | 11,465,324 | 147,447,514 | 4.62% |
| 2023-10-13 | 12.55 | 12.57 | 12.33 | 12.35 | 12.17 | qfq | 5,114,000 | 63,504,784 | -1.52% |
| 2023-10-12 | 12.94 | 13.09 | 12.48 | 12.54 | 12.36 | qfq | 7,023,000 | 88,829,315 | -3.61% |
| 2023-10-11 | 13.27 | 13.55 | 12.91 | 13.01 | 12.82 | qfq | 11,093,900 | 145,894,397 | -1.81% |
| 2023-10-10 | 12.92 | 13.65 | 12.86 | 13.25 | 13.06 | qfq | 13,918,584 | 185,073,261 | 3.35% |
| 2023-10-09 | 12.60 | 13.09 | 12.39 | 12.82 | 12.64 | qfq | 11,421,383 | 145,546,755 | 5.86% |
| 2023-09-28 | 11.73 | 12.13 | 11.71 | 12.11 | 11.94 | qfq | 3,560,639 | 42,647,128 | 3.50% |
| 2023-09-27 | 11.66 | 11.84 | 11.66 | 11.70 | 11.53 | qfq | 2,045,200 | 24,025,341 | 0.00% |
| 2023-09-26 | 11.75 | 11.88 | 11.66 | 11.70 | 11.53 | qfq | 1,922,750 | 22,544,759 | -0.68% |
| 2023-09-25 | 11.96 | 11.99 | 11.75 | 11.78 | 11.61 | qfq | 2,225,400 | 26,352,414 | -1.26% |
| 2023-09-22 | 11.84 | 11.96 | 11.70 | 11.93 | 11.76 | qfq | 2,405,400 | 28,541,782 | 0.85% |
| 2023-09-21 | 11.76 | 11.97 | 11.70 | 11.83 | 11.66 | qfq | 2,425,234 | 28,746,652 | 0.60% |
| 2023-09-20 | 11.99 | 12.04 | 11.74 | 11.76 | 11.59 | qfq | 2,892,069 | 34,262,037 | -1.84% |
| 2023-09-19 | 12.24 | 12.27 | 11.95 | 11.98 | 11.81 | qfq | 2,854,850 | 34,426,626 | -2.28% |
| 2023-09-18 | 12.21 | 12.40 | 12.18 | 12.26 | 12.09 | qfq | 2,006,350 | 24,645,484 | -0.65% |
| 2023-09-15 | 12.47 | 12.56 | 12.23 | 12.34 | 12.16 | qfq | 3,147,100 | 38,777,731 | -1.04% |
| 2023-09-14 | 12.49 | 12.64 | 12.38 | 12.47 | 12.29 | qfq | 2,772,476 | 34,578,733 | -0.16% |
| 2023-09-13 | 12.72 | 12.76 | 12.36 | 12.49 | 12.31 | qfq | 4,181,526 | 52,355,468 | -1.73% |
| 2023-09-12 | 12.98 | 12.98 | 12.69 | 12.71 | 12.53 | qfq | 5,356,350 | 68,380,452 | -1.55% |
| 2023-09-11 | 13.12 | 13.20 | 12.75 | 12.91 | 12.73 | qfq | 8,962,200 | 115,269,549 | -2.34% |
| 2023-09-08 | 12.58 | 13.44 | 12.58 | 13.22 | 13.03 | qfq | 11,374,784 | 149,236,016 | 4.67% |
| 2023-09-07 | 12.65 | 12.98 | 12.62 | 12.63 | 12.45 | qfq | 4,708,650 | 60,048,008 | -0.94% |
| 2023-09-06 | 12.32 | 12.77 | 12.24 | 12.75 | 12.57 | qfq | 5,146,100 | 64,869,813 | 3.49% |
| 2023-09-05 | 12.15 | 12.43 | 12.08 | 12.32 | 12.14 | qfq | 4,427,350 | 54,578,771 | 1.48% |
| 2023-09-04 | 12.10 | 12.29 | 12.05 | 12.14 | 11.97 | qfq | 2,565,150 | 31,104,972 | 0.25% |
| 2023-09-01 | 12.24 | 12.27 | 12.01 | 12.11 | 11.94 | qfq | 2,530,306 | 30,612,595 | -0.33% |
| 2023-08-31 | 12.27 | 12.39 | 12.13 | 12.15 | 11.98 | qfq | 2,651,534 | 32,402,470 | -1.30% |
| 2023-08-30 | 12.06 | 12.46 | 12.06 | 12.31 | 12.13 | qfq | 4,599,250 | 56,582,895 | 2.33% |
| 2023-08-29 | 11.38 | 12.08 | 11.31 | 12.03 | 11.86 | qfq | 4,441,350 | 52,631,156 | 5.62% |
| 2023-08-28 | 12.01 | 12.12 | 11.30 | 11.39 | 11.23 | qfq | 3,316,200 | 38,703,244 | -0.61% |
| 2023-08-25 | 11.77 | 11.83 | 11.39 | 11.46 | 11.30 | qfq | 2,945,515 | 34,181,235 | -2.63% |
| 2023-08-24 | 11.95 | 12.04 | 11.68 | 11.77 | 11.60 | qfq | 3,050,717 | 36,113,415 | -0.84% |
| 2023-08-23 | 12.23 | 12.23 | 11.86 | 11.87 | 11.70 | qfq | 2,822,000 | 33,836,630 | -3.26% |
| 2023-08-22 | 12.16 | 12.38 | 12.00 | 12.27 | 12.10 | qfq | 3,324,550 | 40,546,440 | 1.24% |
| 2023-08-21 | 12.51 | 12.70 | 12.10 | 12.12 | 11.95 | qfq | 3,778,900 | 46,557,498 | -2.18% |
| 2023-08-18 | 12.39 | 12.66 | 12.29 | 12.39 | 12.21 | qfq | 5,348,550 | 66,907,911 | -0.08% |
| 2023-08-17 | 11.75 | 12.42 | 11.70 | 12.40 | 12.22 | qfq | 6,848,712 | 83,744,134 | 5.17% |
| 2023-08-16 | 11.99 | 12.16 | 11.79 | 11.79 | 11.62 | qfq | 2,017,209 | 24,075,714 | -1.50% |
| 2023-08-15 | 12.09 | 12.18 | 11.94 | 11.97 | 11.80 | qfq | 2,112,850 | 25,422,795 | -1.40% |
| 2023-08-14 | 11.95 | 12.18 | 11.88 | 12.14 | 11.97 | qfq | 2,073,700 | 24,959,316 | 0.75% |
| 2023-08-11 | 12.18 | 12.28 | 12.03 | 12.05 | 11.88 | qfq | 2,692,672 | 32,761,992 | -1.07% |
| 2023-08-10 | 12.03 | 12.26 | 12.03 | 12.18 | 12.01 | qfq | 3,042,150 | 37,047,429 | 0.74% |
| 2023-08-09 | 12.05 | 12.25 | 11.95 | 12.09 | 11.92 | qfq | 3,433,700 | 41,560,778 | 0.33% |
| 2023-08-08 | 12.03 | 12.08 | 11.95 | 12.05 | 11.88 | qfq | 1,650,500 | 19,836,699 | 0.33% |
| 2023-08-07 | 12.12 | 12.12 | 11.98 | 12.01 | 11.84 | qfq | 2,531,450 | 30,449,953 | -0.91% |
| 2023-08-04 | 12.06 | 12.43 | 12.06 | 12.12 | 11.95 | qfq | 2,907,400 | 35,268,945 | 0.58% |
| 2023-08-03 | 12.26 | 12.26 | 12.02 | 12.05 | 11.88 | qfq | 2,358,300 | 28,500,200 | -0.17% |
| 2023-08-02 | 12.08 | 12.15 | 12.01 | 12.07 | 11.90 | qfq | 1,829,100 | 22,081,222 | -0.58% |
| 2023-08-01 | 12.21 | 12.27 | 12.05 | 12.14 | 11.97 | qfq | 2,225,900 | 26,997,287 | -0.57% |
| 2023-07-31 | 12.41 | 12.47 | 12.15 | 12.21 | 12.04 | qfq | 4,210,354 | 51,651,859 | -1.69% |
| 2023-07-28 | 12.40 | 12.47 | 12.23 | 12.42 | 12.24 | qfq | 2,380,200 | 29,467,331 | 0.57% |
| 2023-07-27 | 12.52 | 12.61 | 12.31 | 12.35 | 12.17 | qfq | 2,726,100 | 33,953,050 | -0.72% |
| 2023-07-26 | 12.70 | 12.76 | 12.41 | 12.44 | 12.26 | qfq | 2,445,350 | 30,598,182 | -2.43% |
| 2023-07-25 | 12.68 | 12.77 | 12.48 | 12.75 | 12.57 | qfq | 2,604,350 | 32,908,522 | 2.00% |
| 2023-07-24 | 12.35 | 12.72 | 12.31 | 12.50 | 12.32 | qfq | 2,792,350 | 34,944,869 | 1.46% |
| 2023-07-21 | 12.45 | 12.57 | 12.30 | 12.32 | 12.14 | qfq | 1,937,400 | 24,075,647 | -1.99% |
| 2023-07-20 | 12.77 | 12.78 | 12.53 | 12.57 | 12.39 | qfq | 2,254,550 | 28,511,294 | -1.41% |
| 2023-07-19 | 13.12 | 13.13 | 12.70 | 12.75 | 12.57 | qfq | 2,333,700 | 29,961,864 | -2.15% |
| 2023-07-18 | 13.00 | 13.15 | 12.70 | 13.03 | 12.84 | qfq | 3,104,708 | 40,316,967 | 1.16% |