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
怡达股份300721.SZ
最近收盘价22.362026-07-17
最近交易日2026-07-17
成交量（股）13,015,251
成交额（元）300,435,921
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.00 | 24.16 | 21.96 | 22.36 | 22.36 | qfq | 13,015,251 | 300,435,921 | -6.48% |
| 2026-07-16 | 24.98 | 25.95 | 23.78 | 23.91 | 23.91 | qfq | 17,590,490 | 432,060,476 | -8.32% |
| 2026-07-15 | 28.07 | 28.48 | 26.08 | 26.08 | 26.08 | qfq | 17,243,743 | 460,384,364 | -8.43% |
| 2026-07-14 | 27.88 | 28.48 | 26.62 | 28.48 | 28.48 | qfq | 15,048,892 | 418,270,888 | 2.08% |
| 2026-07-13 | 26.80 | 29.78 | 26.50 | 27.90 | 27.90 | qfq | 17,646,351 | 498,837,648 | -1.13% |
| 2026-07-10 | 32.33 | 32.68 | 28.10 | 28.22 | 28.22 | qfq | 23,202,717 | 712,709,966 | -9.93% |
| 2026-07-09 | 30.50 | 32.00 | 28.69 | 31.33 | 31.33 | qfq | 21,415,302 | 648,324,366 | 3.40% |
| 2026-07-08 | 29.76 | 30.73 | 28.20 | 30.30 | 30.30 | qfq | 19,443,590 | 579,030,392 | 1.34% |
| 2026-07-07 | 30.96 | 31.39 | 29.59 | 29.90 | 29.90 | qfq | 14,490,475 | 437,526,838 | -3.70% |
| 2026-07-06 | 32.01 | 32.70 | 30.75 | 31.05 | 31.05 | qfq | 16,115,525 | 506,222,654 | -3.45% |
| 2026-07-03 | 34.90 | 35.00 | 31.72 | 32.16 | 32.16 | qfq | 23,856,104 | 782,214,310 | -9.92% |
| 2026-07-02 | 34.39 | 36.27 | 32.69 | 35.70 | 35.70 | qfq | 22,336,313 | 782,886,569 | 0.22% |
| 2026-07-01 | 36.36 | 37.63 | 34.55 | 35.62 | 35.62 | qfq | 29,670,954 | 1,066,734,813 | -5.39% |
| 2026-06-30 | 39.00 | 39.10 | 35.01 | 37.65 | 37.65 | qfq | 37,918,873 | 1,400,468,852 | -8.82% |
| 2026-06-29 | 37.71 | 42.00 | 36.00 | 41.29 | 41.29 | qfq | 47,187,292 | 1,833,329,835 | 11.72% |
| 2026-06-26 | 35.01 | 39.67 | 34.28 | 36.96 | 36.96 | qfq | 43,852,411 | 1,633,483,519 | 5.15% |
| 2026-06-25 | 38.00 | 38.85 | 34.21 | 35.15 | 35.15 | qfq | 44,306,175 | 1,584,674,370 | 0.49% |
| 2026-06-24 | 33.08 | 39.86 | 33.08 | 34.98 | 34.98 | qfq | 53,931,693 | 1,920,309,902 | 2.43% |
| 2026-06-23 | 29.28 | 34.15 | 28.74 | 34.15 | 34.15 | qfq | 38,685,740 | 1,245,231,019 | 19.99% |
| 2026-06-22 | 28.09 | 29.21 | 27.05 | 28.46 | 28.46 | qfq | 23,291,322 | 654,705,955 | 1.46% |
| 2026-06-18 | 29.32 | 29.49 | 27.88 | 28.05 | 28.05 | qfq | 23,764,703 | 674,993,612 | -6.87% |
| 2026-06-17 | 29.30 | 30.96 | 29.27 | 30.12 | 30.12 | qfq | 22,536,132 | 679,257,539 | -0.82% |
| 2026-06-16 | 28.69 | 31.28 | 27.50 | 30.37 | 30.37 | qfq | 31,846,092 | 933,520,935 | 3.69% |
| 2026-06-15 | 28.55 | 30.19 | 28.38 | 29.29 | 29.29 | qfq | 32,477,575 | 947,482,988 | -1.05% |
| 2026-06-12 | 33.80 | 34.80 | 29.50 | 29.60 | 29.60 | qfq | 39,431,985 | 1,243,081,416 | -9.09% |
| 2026-06-11 | 36.47 | 37.02 | 31.50 | 32.56 | 32.56 | qfq | 42,332,209 | 1,405,697,760 | -9.13% |
| 2026-06-10 | 29.06 | 35.83 | 28.69 | 35.83 | 35.83 | qfq | 29,980,562 | 973,672,338 | 19.99% |
| 2026-06-09 | 29.23 | 30.88 | 28.60 | 29.86 | 29.86 | qfq | 16,341,580 | 487,515,032 | 3.75% |
| 2026-06-08 | 28.55 | 30.25 | 28.01 | 28.78 | 28.78 | qfq | 14,736,622 | 428,260,441 | -5.76% |
| 2026-06-05 | 31.00 | 31.15 | 28.80 | 30.54 | 30.54 | qfq | 20,511,699 | 621,554,445 | -3.29% |
| 2026-06-04 | 31.01 | 33.60 | 30.31 | 31.58 | 31.58 | qfq | 24,361,630 | 775,531,762 | -3.48% |
| 2026-06-03 | 31.30 | 32.88 | 30.48 | 32.72 | 32.72 | qfq | 25,341,030 | 816,561,155 | 2.38% |
| 2026-06-02 | 32.97 | 34.20 | 31.68 | 31.96 | 31.96 | qfq | 20,105,410 | 654,800,707 | -4.31% |
| 2026-06-01 | 35.35 | 35.61 | 33.19 | 33.40 | 33.40 | qfq | 23,642,980 | 809,792,991 | -4.57% |
| 2026-05-29 | 37.05 | 37.39 | 34.00 | 35.00 | 35.00 | qfq | 32,802,130 | 1,167,211,823 | -2.13% |
| 2026-05-28 | 29.87 | 35.76 | 29.51 | 35.76 | 35.76 | qfq | 19,960,770 | 670,804,123 | 20.00% |
| 2026-05-27 | 28.01 | 31.25 | 27.94 | 29.80 | 29.80 | qfq | 22,995,720 | 686,648,605 | 4.41% |
| 2026-05-26 | 30.13 | 30.38 | 27.85 | 28.54 | 28.54 | qfq | 23,908,520 | 685,616,562 | -6.79% |
| 2026-05-25 | 31.96 | 32.32 | 30.18 | 30.62 | 30.62 | qfq | 28,091,025 | 864,597,148 | -5.35% |
| 2026-05-22 | 33.30 | 34.88 | 31.20 | 32.35 | 32.35 | qfq | 35,729,422 | 1,179,651,757 | 2.89% |
| 2026-05-21 | 33.05 | 35.45 | 31.44 | 31.44 | 31.44 | qfq | 32,209,554 | 1,082,376,023 | -4.15% |
| 2026-05-20 | 33.31 | 34.50 | 31.89 | 32.80 | 32.80 | qfq | 37,798,047 | 1,254,765,511 | -4.62% |
| 2026-05-19 | 34.11 | 35.00 | 32.56 | 34.39 | 34.39 | qfq | 43,806,869 | 1,479,404,622 | 10.97% |
| 2026-05-18 | 32.00 | 34.44 | 30.00 | 30.99 | 30.99 | qfq | 54,134,707 | 1,734,661,321 | 5.55% |
| 2026-05-15 | 26.82 | 29.36 | 26.82 | 29.36 | 29.36 | qfq | 30,144,497 | 873,797,688 | 19.98% |
| 2026-05-14 | 21.46 | 25.10 | 21.43 | 24.47 | 24.47 | qfq | 42,240,459 | 976,151,451 | 14.88% |
| 2026-05-13 | 21.20 | 21.80 | 20.68 | 21.30 | 21.30 | qfq | 17,527,092 | 374,834,162 | -0.23% |
| 2026-05-12 | 21.28 | 21.82 | 20.63 | 21.35 | 21.35 | qfq | 20,555,488 | 434,642,254 | -1.66% |
| 2026-05-11 | 19.76 | 22.04 | 19.50 | 21.71 | 21.71 | qfq | 28,984,750 | 601,915,287 | 9.43% |
| 2026-05-08 | 20.21 | 20.25 | 19.62 | 19.84 | 19.84 | qfq | 16,395,960 | 326,242,935 | -3.22% |
| 2026-05-07 | 20.40 | 20.75 | 20.01 | 20.50 | 20.50 | qfq | 20,874,080 | 423,497,535 | -0.49% |
| 2026-05-06 | 20.79 | 21.64 | 20.40 | 20.60 | 20.60 | qfq | 23,141,622 | 481,984,193 | 3.00% |
| 2026-04-30 | 22.17 | 22.40 | 19.68 | 20.00 | 20.00 | qfq | 36,634,070 | 749,161,792 | -9.05% |
| 2026-04-29 | 22.00 | 23.00 | 21.40 | 21.99 | 21.99 | qfq | 28,752,488 | 634,396,614 | -0.32% |
| 2026-04-28 | 22.29 | 23.40 | 21.00 | 22.06 | 22.06 | qfq | 34,432,483 | 753,078,813 | -1.65% |
| 2026-04-27 | 19.61 | 23.50 | 19.61 | 22.43 | 22.43 | qfq | 45,485,995 | 1,001,622,609 | 6.81% |
| 2026-04-24 | 18.04 | 21.23 | 17.15 | 21.00 | 21.00 | qfq | 58,279,255 | 1,097,364,057 | 18.71% |
| 2026-04-23 | 17.69 | 17.69 | 17.10 | 17.69 | 17.69 | qfq | 22,604,680 | 398,272,625 | 20.01% |
| 2026-04-22 | 14.35 | 14.74 | 14.10 | 14.74 | 14.74 | qfq | 6,720,930 | 96,692,988 | 2.43% |
| 2026-04-21 | 14.23 | 14.43 | 14.06 | 14.39 | 14.39 | qfq | 3,405,680 | 48,579,740 | 0.98% |
| 2026-04-20 | 14.18 | 14.27 | 14.05 | 14.25 | 14.25 | qfq | 2,613,388 | 37,046,385 | 0.49% |
| 2026-04-17 | 14.24 | 14.31 | 14.01 | 14.18 | 14.18 | qfq | 3,103,658 | 43,886,122 | -0.63% |
| 2026-04-16 | 13.98 | 14.36 | 13.92 | 14.27 | 14.27 | qfq | 3,606,610 | 51,169,062 | 2.15% |
| 2026-04-15 | 14.31 | 14.31 | 13.93 | 13.97 | 13.97 | qfq | 3,736,900 | 52,525,659 | -2.10% |
| 2026-04-14 | 14.38 | 14.40 | 14.04 | 14.27 | 14.27 | qfq | 3,498,500 | 49,692,750 | 0.07% |
| 2026-04-13 | 14.13 | 14.27 | 14.00 | 14.26 | 14.26 | qfq | 3,421,920 | 48,372,685 | 0.07% |
| 2026-04-10 | 14.29 | 14.51 | 14.18 | 14.25 | 14.25 | qfq | 3,919,600 | 56,195,266 | 0.00% |
| 2026-04-09 | 14.39 | 14.57 | 14.09 | 14.25 | 14.25 | qfq | 4,147,180 | 59,380,719 | -1.04% |
| 2026-04-08 | 14.26 | 14.40 | 13.98 | 14.40 | 14.40 | qfq | 6,585,360 | 93,589,097 | 2.42% |
| 2026-04-07 | 13.21 | 14.13 | 13.09 | 14.06 | 14.06 | qfq | 7,038,370 | 97,691,268 | 6.43% |
| 2026-04-03 | 13.72 | 13.78 | 13.00 | 13.21 | 13.21 | qfq | 3,972,300 | 52,766,916 | -3.51% |
| 2026-04-02 | 14.00 | 14.07 | 13.51 | 13.69 | 13.69 | qfq | 4,933,200 | 67,938,219 | -2.63% |
| 2026-04-01 | 13.93 | 14.21 | 13.82 | 14.06 | 14.06 | qfq | 4,864,480 | 68,046,130 | 2.63% |
| 2026-03-31 | 14.08 | 14.34 | 13.63 | 13.70 | 13.70 | qfq | 6,847,920 | 95,697,515 | -3.72% |
| 2026-03-30 | 13.97 | 14.28 | 13.83 | 14.23 | 14.23 | qfq | 6,608,800 | 93,104,259 | 1.79% |
| 2026-03-27 | 13.30 | 14.11 | 13.13 | 13.98 | 13.98 | qfq | 7,157,990 | 99,032,628 | 4.10% |
| 2026-03-26 | 13.59 | 13.82 | 13.26 | 13.43 | 13.43 | qfq | 5,479,760 | 74,138,492 | -1.40% |
| 2026-03-25 | 13.69 | 13.83 | 13.49 | 13.62 | 13.62 | qfq | 4,979,150 | 67,921,645 | 0.52% |
| 2026-03-24 | 13.30 | 13.59 | 12.84 | 13.55 | 13.55 | qfq | 6,517,890 | 86,102,299 | 3.83% |
| 2026-03-23 | 13.50 | 13.72 | 12.91 | 13.05 | 13.05 | qfq | 7,754,380 | 103,343,320 | -5.23% |
| 2026-03-20 | 14.61 | 14.65 | 13.75 | 13.77 | 13.77 | qfq | 8,170,720 | 114,938,634 | -5.36% |
| 2026-03-19 | 14.91 | 15.10 | 14.44 | 14.55 | 14.55 | qfq | 7,392,860 | 108,817,727 | -3.45% |
| 2026-03-18 | 15.28 | 15.45 | 14.81 | 15.07 | 15.07 | qfq | 8,218,200 | 123,282,809 | -0.72% |
| 2026-03-17 | 15.72 | 16.38 | 15.15 | 15.18 | 15.18 | qfq | 11,992,941 | 186,763,359 | -3.74% |
| 2026-03-16 | 15.90 | 16.50 | 15.46 | 15.77 | 15.77 | qfq | 14,662,740 | 232,835,814 | -1.68% |
| 2026-03-13 | 16.50 | 17.12 | 16.01 | 16.04 | 16.04 | qfq | 19,813,981 | 327,269,588 | -0.31% |
| 2026-03-12 | 17.30 | 17.88 | 16.04 | 16.09 | 16.09 | qfq | 20,464,520 | 340,131,173 | -3.83% |
| 2026-03-11 | 16.42 | 17.16 | 16.23 | 16.73 | 16.73 | qfq | 16,805,000 | 279,181,964 | 3.14% |
| 2026-03-10 | 16.21 | 16.50 | 15.99 | 16.22 | 16.22 | qfq | 7,170,660 | 116,232,361 | -0.18% |
| 2026-03-09 | 16.38 | 16.90 | 15.90 | 16.25 | 16.25 | qfq | 10,923,846 | 178,181,946 | -2.69% |
| 2026-03-06 | 15.50 | 16.85 | 15.46 | 16.70 | 16.70 | qfq | 16,234,123 | 266,306,173 | 7.05% |
| 2026-03-05 | 16.01 | 16.14 | 15.47 | 15.60 | 15.60 | qfq | 8,407,255 | 131,494,572 | -1.27% |
| 2026-03-04 | 15.52 | 16.15 | 15.43 | 15.80 | 15.80 | qfq | 8,302,480 | 131,252,294 | -0.13% |
| 2026-03-03 | 16.72 | 16.90 | 15.78 | 15.82 | 15.82 | qfq | 13,999,163 | 226,645,733 | -5.16% |
| 2026-03-02 | 17.23 | 17.38 | 16.57 | 16.68 | 16.68 | qfq | 14,085,560 | 238,809,952 | -1.65% |
| 2026-02-27 | 16.73 | 16.99 | 16.50 | 16.96 | 16.96 | qfq | 10,585,450 | 177,351,679 | 0.59% |
| 2026-02-26 | 16.82 | 17.50 | 16.67 | 16.86 | 16.86 | qfq | 13,614,280 | 231,103,311 | 0.42% |
| 2026-02-25 | 16.88 | 17.15 | 16.68 | 16.79 | 16.79 | qfq | 13,680,530 | 231,154,405 | -0.65% |
| 2026-02-24 | 15.97 | 17.00 | 15.89 | 16.90 | 16.90 | qfq | 18,917,090 | 313,420,843 | 7.92% |
| 2026-02-13 | 15.91 | 16.38 | 15.60 | 15.66 | 15.66 | qfq | 12,163,796 | 193,913,219 | -2.25% |
| 2026-02-12 | 16.18 | 16.36 | 15.90 | 16.02 | 16.02 | qfq | 13,225,710 | 212,690,611 | -2.08% |
| 2026-02-11 | 16.43 | 17.48 | 16.28 | 16.36 | 16.36 | qfq | 17,583,356 | 294,049,704 | -1.98% |
| 2026-02-10 | 17.19 | 17.55 | 16.65 | 16.69 | 16.69 | qfq | 18,237,340 | 308,855,535 | -4.03% |
| 2026-02-09 | 17.14 | 17.68 | 16.41 | 17.39 | 17.39 | qfq | 25,688,766 | 436,001,563 | 3.95% |
| 2026-02-06 | 16.48 | 17.56 | 15.64 | 16.73 | 16.73 | qfq | 24,858,800 | 419,208,801 | -0.65% |
| 2026-02-05 | 16.28 | 17.62 | 16.14 | 16.84 | 16.84 | qfq | 21,220,818 | 355,895,475 | 2.81% |
| 2026-02-04 | 16.35 | 17.46 | 16.01 | 16.38 | 16.38 | qfq | 24,153,519 | 401,342,242 | -1.27% |
| 2026-02-03 | 15.58 | 16.99 | 15.38 | 16.59 | 16.59 | qfq | 24,500,140 | 398,012,580 | 6.55% |
| 2026-02-02 | 16.06 | 16.78 | 15.57 | 15.57 | 15.57 | qfq | 25,601,347 | 414,327,957 | -11.23% |
| 2026-01-30 | 15.70 | 18.68 | 15.47 | 17.54 | 17.54 | qfq | 35,102,127 | 583,078,873 | 9.35% |
| 2026-01-29 | 15.30 | 16.66 | 15.12 | 16.04 | 16.04 | qfq | 29,429,012 | 471,015,078 | 4.63% |
| 2026-01-28 | 14.90 | 15.94 | 14.75 | 15.33 | 15.33 | qfq | 18,867,477 | 291,368,769 | 1.86% |
| 2026-01-27 | 15.31 | 15.40 | 14.75 | 15.05 | 15.05 | qfq | 17,533,681 | 262,819,937 | -5.76% |
| 2026-01-26 | 15.00 | 15.97 | 14.81 | 15.97 | 15.97 | qfq | 27,145,279 | 421,051,573 | 5.90% |
| 2026-01-23 | 15.00 | 15.32 | 14.77 | 15.08 | 15.08 | qfq | 19,716,486 | 297,087,484 | -0.13% |
| 2026-01-22 | 14.74 | 15.74 | 14.74 | 15.10 | 15.10 | qfq | 25,642,231 | 388,704,978 | -3.14% |
| 2026-01-21 | 15.72 | 16.70 | 14.80 | 15.59 | 15.59 | qfq | 36,307,870 | 573,602,437 | 0.91% |
| 2026-01-20 | 13.88 | 16.10 | 13.75 | 15.45 | 15.45 | qfq | 28,238,532 | 419,182,332 | 11.96% |
| 2026-01-19 | 13.59 | 13.87 | 13.55 | 13.80 | 13.80 | qfq | 4,175,450 | 57,332,749 | 1.25% |
| 2026-01-16 | 13.77 | 13.85 | 13.31 | 13.63 | 13.63 | qfq | 4,843,600 | 65,567,010 | -1.02% |
| 2026-01-15 | 13.56 | 13.85 | 13.49 | 13.77 | 13.77 | qfq | 4,619,162 | 63,425,988 | 1.62% |
| 2026-01-14 | 13.52 | 13.73 | 13.38 | 13.55 | 13.55 | qfq | 5,699,611 | 77,377,263 | 0.82% |
| 2026-01-13 | 13.60 | 13.72 | 13.42 | 13.44 | 13.44 | qfq | 3,984,480 | 54,129,758 | -1.47% |
| 2026-01-12 | 13.45 | 13.73 | 13.40 | 13.64 | 13.64 | qfq | 4,579,030 | 62,208,632 | 1.49% |
| 2026-01-09 | 13.36 | 13.45 | 13.28 | 13.44 | 13.44 | qfq | 4,930,689 | 65,937,446 | 0.52% |
| 2026-01-08 | 13.33 | 13.58 | 13.28 | 13.37 | 13.37 | qfq | 6,700,569 | 89,725,446 | 0.68% |
| 2026-01-07 | 13.25 | 13.50 | 13.07 | 13.28 | 13.28 | qfq | 7,141,449 | 94,906,145 | 1.76% |
| 2026-01-06 | 12.89 | 13.20 | 12.79 | 13.05 | 13.05 | qfq | 4,022,349 | 52,478,304 | 1.71% |
| 2026-01-05 | 12.73 | 12.90 | 12.70 | 12.83 | 12.83 | qfq | 3,480,510 | 44,657,279 | 0.79% |
| 2025-12-31 | 12.79 | 12.88 | 12.46 | 12.73 | 12.73 | qfq | 3,000,930 | 37,942,536 | -0.24% |
| 2025-12-30 | 12.84 | 12.99 | 12.64 | 12.76 | 12.76 | qfq | 2,615,000 | 33,508,181 | -1.09% |
| 2025-12-29 | 12.91 | 12.99 | 12.65 | 12.90 | 12.90 | qfq | 3,141,310 | 40,233,413 | 0.08% |
| 2025-12-26 | 13.10 | 13.18 | 12.87 | 12.89 | 12.89 | qfq | 2,399,570 | 31,161,212 | -1.53% |
| 2025-12-25 | 13.17 | 13.17 | 12.86 | 13.09 | 13.09 | qfq | 2,298,710 | 29,888,532 | 0.31% |
| 2025-12-24 | 12.89 | 13.13 | 12.76 | 13.05 | 13.05 | qfq | 2,951,750 | 38,325,707 | 1.40% |
| 2025-12-23 | 12.86 | 12.94 | 12.71 | 12.87 | 12.87 | qfq | 2,768,110 | 35,469,437 | 0.08% |
| 2025-12-22 | 12.95 | 13.01 | 12.84 | 12.86 | 12.86 | qfq | 2,834,100 | 36,632,222 | -0.08% |
| 2025-12-19 | 12.66 | 12.93 | 12.66 | 12.87 | 12.87 | qfq | 2,865,100 | 36,775,729 | 1.26% |
| 2025-12-18 | 12.46 | 12.86 | 12.40 | 12.71 | 12.71 | qfq | 3,676,530 | 46,767,247 | 1.44% |
| 2025-12-17 | 12.66 | 12.70 | 12.24 | 12.53 | 12.53 | qfq | 4,196,022 | 52,006,851 | -0.56% |
| 2025-12-16 | 13.02 | 13.02 | 12.58 | 12.60 | 12.60 | qfq | 3,734,370 | 47,395,596 | -2.93% |
| 2025-12-15 | 12.93 | 13.10 | 12.64 | 12.98 | 12.98 | qfq | 3,937,360 | 50,878,517 | 0.46% |
| 2025-12-12 | 12.93 | 13.25 | 12.83 | 12.92 | 12.92 | qfq | 3,804,800 | 49,659,717 | -0.08% |
| 2025-12-11 | 13.42 | 13.45 | 12.93 | 12.93 | 12.93 | qfq | 4,426,220 | 57,929,861 | -3.65% |
| 2025-12-10 | 13.65 | 13.78 | 13.35 | 13.42 | 13.42 | qfq | 3,505,070 | 47,274,288 | -1.97% |
| 2025-12-09 | 13.79 | 13.95 | 13.67 | 13.69 | 13.69 | qfq | 3,269,560 | 45,026,448 | -0.73% |
| 2025-12-08 | 13.73 | 13.95 | 13.70 | 13.79 | 13.79 | qfq | 3,323,000 | 45,975,662 | 0.58% |
| 2025-12-05 | 13.63 | 13.76 | 13.45 | 13.71 | 13.71 | qfq | 3,472,570 | 47,327,642 | 0.51% |
| 2025-12-04 | 14.19 | 14.28 | 13.60 | 13.64 | 13.64 | qfq | 4,723,230 | 65,160,508 | -3.88% |
| 2025-12-03 | 14.64 | 14.68 | 14.05 | 14.19 | 14.19 | qfq | 4,783,100 | 68,155,006 | -2.74% |
| 2025-12-02 | 14.64 | 14.92 | 14.41 | 14.59 | 14.59 | qfq | 4,390,630 | 64,351,229 | -0.82% |
| 2025-12-01 | 14.41 | 14.80 | 14.41 | 14.71 | 14.71 | qfq | 5,249,490 | 76,565,489 | 2.15% |
| 2025-11-28 | 14.34 | 14.44 | 14.23 | 14.40 | 14.40 | qfq | 3,944,470 | 56,572,775 | 0.42% |
| 2025-11-27 | 14.28 | 14.54 | 14.22 | 14.34 | 14.34 | qfq | 3,956,240 | 57,065,719 | 0.14% |
| 2025-11-26 | 14.70 | 14.70 | 14.28 | 14.32 | 14.32 | qfq | 4,799,300 | 69,262,801 | -1.58% |
| 2025-11-25 | 14.80 | 14.88 | 14.40 | 14.55 | 14.55 | qfq | 6,621,800 | 96,646,007 | -1.69% |
| 2025-11-24 | 14.46 | 14.92 | 14.21 | 14.80 | 14.80 | qfq | 6,966,580 | 101,014,041 | 4.30% |
| 2025-11-21 | 14.89 | 15.13 | 14.15 | 14.19 | 14.19 | qfq | 8,124,860 | 118,085,856 | -5.90% |
| 2025-11-20 | 15.29 | 15.49 | 15.01 | 15.08 | 15.08 | qfq | 6,212,540 | 94,605,809 | -0.66% |
| 2025-11-19 | 15.10 | 15.44 | 14.97 | 15.18 | 15.18 | qfq | 7,680,240 | 116,504,667 | 0.80% |
| 2025-11-18 | 15.33 | 15.40 | 14.96 | 15.06 | 15.06 | qfq | 6,069,200 | 91,559,334 | -2.27% |
| 2025-11-17 | 15.21 | 15.60 | 15.09 | 15.41 | 15.41 | qfq | 7,866,610 | 120,849,207 | 1.72% |
| 2025-11-14 | 15.39 | 15.39 | 15.07 | 15.15 | 15.15 | qfq | 8,439,650 | 128,406,820 | -1.94% |
| 2025-11-13 | 14.85 | 15.73 | 14.82 | 15.45 | 15.45 | qfq | 11,917,020 | 182,311,373 | 4.04% |
| 2025-11-12 | 14.93 | 15.01 | 14.70 | 14.85 | 14.85 | qfq | 4,614,690 | 68,446,100 | -1.00% |
| 2025-11-11 | 14.91 | 15.06 | 14.72 | 15.00 | 15.00 | qfq | 5,782,260 | 86,453,036 | 1.28% |
| 2025-11-10 | 14.80 | 15.00 | 14.71 | 14.81 | 14.81 | qfq | 5,454,080 | 80,992,006 | 0.20% |
| 2025-11-07 | 14.40 | 14.89 | 14.40 | 14.78 | 14.78 | qfq | 6,442,902 | 94,654,327 | 1.93% |
| 2025-11-06 | 14.36 | 14.50 | 14.25 | 14.50 | 14.50 | qfq | 2,656,520 | 38,291,378 | 1.26% |
| 2025-11-05 | 14.10 | 14.35 | 14.10 | 14.32 | 14.32 | qfq | 2,277,820 | 32,525,089 | 0.63% |
| 2025-11-04 | 14.23 | 14.35 | 14.13 | 14.23 | 14.23 | qfq | 2,541,552 | 36,143,949 | 0.49% |
| 2025-11-03 | 14.23 | 14.23 | 14.05 | 14.16 | 14.16 | qfq | 1,974,150 | 27,929,346 | 0.07% |
| 2025-10-31 | 13.88 | 14.30 | 13.88 | 14.15 | 14.15 | qfq | 2,951,750 | 41,680,211 | 1.58% |
| 2025-10-30 | 14.00 | 14.08 | 13.88 | 13.93 | 13.93 | qfq | 2,217,200 | 30,980,634 | -0.78% |
| 2025-10-29 | 14.17 | 14.28 | 13.98 | 14.04 | 14.04 | qfq | 2,843,900 | 40,011,929 | -1.40% |
| 2025-10-28 | 14.12 | 14.32 | 13.96 | 14.24 | 14.24 | qfq | 4,547,715 | 64,570,000 | 0.71% |
| 2025-10-27 | 14.58 | 14.73 | 14.05 | 14.14 | 14.14 | qfq | 5,526,094 | 78,921,099 | 0.57% |
| 2025-10-24 | 14.02 | 14.18 | 13.88 | 14.06 | 14.06 | qfq | 2,479,260 | 34,889,706 | 0.57% |
| 2025-10-23 | 13.85 | 13.99 | 13.72 | 13.98 | 13.98 | qfq | 2,409,589 | 33,457,446 | 0.43% |
| 2025-10-22 | 13.77 | 14.02 | 13.75 | 13.92 | 13.92 | qfq | 2,757,510 | 38,413,151 | 0.43% |
| 2025-10-21 | 13.75 | 13.86 | 13.58 | 13.86 | 13.86 | qfq | 2,324,943 | 32,032,499 | 1.32% |
| 2025-10-20 | 13.45 | 13.68 | 13.45 | 13.68 | 13.68 | qfq | 2,545,920 | 34,587,589 | 2.32% |
| 2025-10-17 | 13.58 | 13.78 | 13.37 | 13.37 | 13.37 | qfq | 3,157,680 | 42,833,938 | -1.91% |
| 2025-10-16 | 13.84 | 13.97 | 13.56 | 13.63 | 13.63 | qfq | 3,214,250 | 44,040,263 | -1.52% |
| 2025-10-15 | 14.05 | 14.08 | 13.77 | 13.84 | 13.84 | qfq | 2,940,256 | 40,805,400 | -0.79% |
| 2025-10-14 | 14.24 | 14.30 | 13.88 | 13.95 | 13.95 | qfq | 3,486,330 | 49,021,191 | -1.69% |
| 2025-10-13 | 13.75 | 14.26 | 13.43 | 14.19 | 14.19 | qfq | 4,741,340 | 66,733,942 | 1.14% |
| 2025-10-10 | 14.01 | 14.20 | 13.91 | 14.03 | 14.03 | qfq | 3,347,797 | 47,073,160 | 0.14% |
| 2025-10-09 | 14.25 | 14.25 | 13.96 | 14.01 | 14.01 | qfq | 3,985,520 | 56,098,130 | -1.34% |
| 2025-09-30 | 14.10 | 14.30 | 14.04 | 14.20 | 14.20 | qfq | 3,031,885 | 43,134,925 | 0.57% |
| 2025-09-29 | 13.89 | 14.14 | 13.70 | 14.12 | 14.12 | qfq | 3,617,960 | 50,612,130 | 2.54% |
| 2025-09-26 | 13.85 | 13.95 | 13.61 | 13.77 | 13.77 | qfq | 2,775,110 | 38,314,649 | -0.65% |
| 2025-09-25 | 14.00 | 14.25 | 13.82 | 13.86 | 13.86 | qfq | 3,616,612 | 50,702,748 | -1.28% |
| 2025-09-24 | 13.50 | 14.16 | 13.42 | 14.04 | 14.04 | qfq | 5,200,340 | 72,385,162 | 3.69% |
| 2025-09-23 | 13.72 | 13.85 | 13.07 | 13.54 | 13.54 | qfq | 5,154,970 | 68,837,180 | -2.03% |
| 2025-09-22 | 14.03 | 14.04 | 13.71 | 13.82 | 13.82 | qfq | 3,224,410 | 44,611,628 | -1.57% |
| 2025-09-19 | 14.03 | 14.28 | 13.95 | 14.04 | 14.04 | qfq | 3,157,450 | 44,495,194 | -0.35% |
| 2025-09-18 | 14.47 | 14.55 | 14.00 | 14.09 | 14.09 | qfq | 4,654,670 | 66,458,717 | -2.63% |
| 2025-09-17 | 14.40 | 14.65 | 14.39 | 14.47 | 14.47 | qfq | 3,766,582 | 54,719,605 | 0.63% |
| 2025-09-16 | 14.28 | 14.46 | 14.12 | 14.38 | 14.38 | qfq | 3,153,215 | 45,126,553 | 0.63% |
| 2025-09-15 | 14.35 | 14.40 | 14.17 | 14.29 | 14.29 | qfq | 2,451,930 | 34,940,031 | -0.69% |
| 2025-09-12 | 14.37 | 14.42 | 14.26 | 14.39 | 14.39 | qfq | 2,738,492 | 39,324,150 | 0.07% |
| 2025-09-11 | 14.27 | 14.39 | 14.02 | 14.38 | 14.38 | qfq | 3,448,578 | 49,145,819 | 1.05% |
| 2025-09-10 | 14.36 | 14.43 | 14.10 | 14.23 | 14.23 | qfq | 2,557,295 | 36,328,805 | -0.28% |
| 2025-09-09 | 14.51 | 14.62 | 14.21 | 14.27 | 14.27 | qfq | 3,051,790 | 43,914,860 | -1.79% |
| 2025-09-08 | 14.39 | 14.55 | 14.30 | 14.53 | 14.53 | qfq | 3,275,620 | 47,283,751 | 0.83% |
| 2025-09-05 | 14.23 | 14.49 | 14.13 | 14.41 | 14.41 | qfq | 4,450,455 | 63,704,010 | 2.71% |
| 2025-09-04 | 14.00 | 14.29 | 13.85 | 14.03 | 14.03 | qfq | 4,356,330 | 61,550,319 | 0.43% |
| 2025-09-03 | 14.29 | 14.50 | 13.94 | 13.97 | 13.97 | qfq | 5,119,865 | 72,696,955 | -1.96% |
| 2025-09-02 | 14.58 | 14.58 | 14.12 | 14.25 | 14.25 | qfq | 4,704,380 | 67,142,575 | -2.33% |
| 2025-09-01 | 14.34 | 14.83 | 14.34 | 14.59 | 14.59 | qfq | 5,626,230 | 82,299,545 | 1.89% |
| 2025-08-29 | 14.63 | 14.81 | 14.32 | 14.32 | 14.32 | qfq | 4,773,760 | 69,185,033 | -2.32% |
| 2025-08-28 | 14.63 | 15.05 | 14.11 | 14.66 | 14.66 | qfq | 8,366,964 | 122,449,520 | -0.27% |
| 2025-08-27 | 15.36 | 15.41 | 14.61 | 14.70 | 14.70 | qfq | 10,986,390 | 165,274,703 | -4.79% |
| 2025-08-26 | 15.18 | 15.60 | 15.05 | 15.44 | 15.44 | qfq | 7,674,470 | 118,170,562 | 1.65% |
| 2025-08-25 | 15.14 | 15.52 | 15.04 | 15.19 | 15.19 | qfq | 8,576,575 | 130,745,359 | 1.06% |
| 2025-08-22 | 14.98 | 15.14 | 14.91 | 15.03 | 15.03 | qfq | 5,733,430 | 86,070,095 | 0.13% |
| 2025-08-21 | 15.05 | 15.18 | 14.90 | 15.01 | 15.01 | qfq | 6,373,090 | 95,855,915 | 0.20% |
| 2025-08-20 | 14.95 | 15.00 | 14.79 | 14.98 | 14.98 | qfq | 4,675,510 | 69,622,606 | 0.13% |
| 2025-08-19 | 15.01 | 15.08 | 14.83 | 14.96 | 14.96 | qfq | 5,503,010 | 82,253,737 | -0.33% |
| 2025-08-18 | 14.94 | 15.12 | 14.86 | 15.01 | 15.01 | qfq | 5,601,450 | 83,944,567 | 1.21% |
| 2025-08-15 | 14.60 | 14.90 | 14.50 | 14.83 | 14.83 | qfq | 5,845,880 | 86,427,683 | 1.58% |
| 2025-08-14 | 15.37 | 15.43 | 14.60 | 14.60 | 14.60 | qfq | 11,998,640 | 179,584,747 | -5.87% |
| 2025-08-13 | 15.65 | 15.75 | 15.45 | 15.51 | 15.51 | qfq | 6,009,190 | 93,462,037 | -0.26% |
| 2025-08-12 | 15.65 | 15.66 | 15.32 | 15.55 | 15.55 | qfq | 6,506,650 | 101,096,169 | 0.00% |
| 2025-08-11 | 15.34 | 15.64 | 15.26 | 15.55 | 15.55 | qfq | 6,709,500 | 103,907,367 | 2.24% |
| 2025-08-08 | 15.43 | 15.53 | 15.13 | 15.21 | 15.21 | qfq | 5,032,320 | 76,731,818 | -1.81% |
| 2025-08-07 | 15.37 | 15.49 | 15.30 | 15.49 | 15.49 | qfq | 6,710,240 | 103,399,934 | 0.78% |
| 2025-08-06 | 15.33 | 15.48 | 15.27 | 15.37 | 15.37 | qfq | 6,053,160 | 93,260,672 | 0.26% |
| 2025-08-05 | 15.08 | 15.38 | 15.06 | 15.33 | 15.33 | qfq | 6,199,970 | 94,572,588 | 1.79% |
| 2025-08-04 | 14.99 | 15.08 | 14.72 | 15.06 | 15.06 | qfq | 4,045,230 | 60,530,107 | 0.33% |
| 2025-08-01 | 15.03 | 15.13 | 14.86 | 15.01 | 15.01 | qfq | 4,714,470 | 70,792,367 | 0.47% |
| 2025-07-31 | 15.35 | 15.42 | 14.88 | 14.94 | 14.94 | qfq | 7,519,680 | 113,735,056 | -3.05% |
| 2025-07-30 | 15.34 | 15.90 | 15.25 | 15.41 | 15.41 | qfq | 9,750,690 | 151,252,046 | 0.52% |
| 2025-07-29 | 15.40 | 15.48 | 15.09 | 15.33 | 15.33 | qfq | 7,791,130 | 118,700,652 | -0.39% |
| 2025-07-28 | 15.18 | 15.53 | 15.18 | 15.39 | 15.39 | qfq | 10,227,450 | 156,623,788 | -0.97% |
| 2025-07-25 | 15.61 | 16.19 | 15.41 | 15.54 | 15.54 | qfq | 21,013,070 | 331,281,548 | 3.12% |
| 2025-07-24 | 14.70 | 15.38 | 14.67 | 15.07 | 15.07 | qfq | 8,703,440 | 130,812,155 | 2.87% |
| 2025-07-23 | 14.88 | 14.98 | 14.61 | 14.65 | 14.65 | qfq | 4,746,150 | 70,066,707 | -1.74% |
| 2025-07-22 | 15.08 | 15.08 | 14.80 | 14.91 | 14.91 | qfq | 5,345,600 | 79,640,927 | -0.67% |
| 2025-07-21 | 14.99 | 15.07 | 14.89 | 15.01 | 15.01 | qfq | 5,605,430 | 84,072,088 | -0.13% |
| 2025-07-18 | 14.78 | 15.07 | 14.66 | 15.03 | 15.03 | qfq | 6,602,510 | 98,104,183 | 1.42% |
| 2025-07-17 | 14.69 | 14.91 | 14.60 | 14.82 | 14.82 | qfq | 4,045,200 | 59,758,503 | 1.30% |
| 2025-07-16 | 14.73 | 14.75 | 14.54 | 14.63 | 14.63 | qfq | 3,688,580 | 53,992,529 | 0.27% |
| 2025-07-15 | 14.93 | 14.93 | 14.42 | 14.59 | 14.59 | qfq | 6,912,690 | 100,962,164 | -2.08% |
| 2025-07-14 | 14.94 | 14.98 | 14.72 | 14.90 | 14.90 | qfq | 4,225,080 | 62,918,211 | -0.40% |
| 2025-07-11 | 15.31 | 15.31 | 14.82 | 14.96 | 14.96 | qfq | 8,340,160 | 124,683,463 | -1.58% |
| 2025-07-10 | 14.99 | 15.49 | 14.86 | 15.20 | 15.20 | qfq | 12,181,640 | 185,777,675 | 1.33% |
| 2025-07-09 | 15.18 | 15.49 | 14.92 | 15.00 | 15.00 | qfq | 7,402,747 | 111,893,807 | -0.79% |
| 2025-07-08 | 14.86 | 15.30 | 14.80 | 15.12 | 15.12 | qfq | 5,651,400 | 85,161,407 | 1.54% |
| 2025-07-07 | 14.90 | 15.07 | 14.85 | 14.89 | 14.89 | qfq | 4,508,228 | 67,294,935 | -0.60% |
| 2025-07-04 | 15.25 | 15.25 | 14.86 | 14.98 | 14.98 | qfq | 6,912,400 | 103,694,486 | -1.12% |
| 2025-07-03 | 15.45 | 15.54 | 15.09 | 15.15 | 15.15 | qfq | 8,694,760 | 132,037,998 | -2.51% |
| 2025-07-02 | 15.35 | 15.68 | 15.30 | 15.54 | 15.54 | qfq | 11,988,928 | 185,838,945 | -0.38% |
| 2025-07-01 | 15.26 | 15.69 | 15.03 | 15.60 | 15.60 | qfq | 16,057,381 | 247,591,536 | 2.83% |
| 2025-06-30 | 14.85 | 15.20 | 14.81 | 15.17 | 15.17 | qfq | 9,514,970 | 143,501,624 | 3.27% |
| 2025-06-27 | 14.64 | 14.83 | 14.61 | 14.69 | 14.69 | qfq | 4,447,600 | 65,468,504 | 0.34% |
| 2025-06-26 | 14.80 | 14.95 | 14.63 | 14.64 | 14.64 | qfq | 6,514,396 | 96,188,264 | -1.74% |
| 2025-06-25 | 14.70 | 15.24 | 14.63 | 14.90 | 14.90 | qfq | 7,898,600 | 117,214,149 | 0.61% |
| 2025-06-24 | 14.54 | 14.89 | 14.48 | 14.81 | 14.81 | qfq | 7,181,776 | 105,868,786 | 1.93% |
| 2025-06-23 | 13.82 | 14.58 | 13.81 | 14.53 | 14.53 | qfq | 8,930,771 | 128,317,800 | 3.64% |
| 2025-06-20 | 13.88 | 14.42 | 13.88 | 14.02 | 14.02 | qfq | 7,226,800 | 102,247,873 | 0.65% |
| 2025-06-19 | 14.30 | 14.34 | 13.87 | 13.93 | 13.93 | qfq | 5,570,190 | 78,422,999 | -2.59% |
| 2025-06-18 | 14.38 | 14.56 | 14.23 | 14.30 | 14.30 | qfq | 4,693,100 | 67,268,705 | -1.24% |
| 2025-06-17 | 14.48 | 14.59 | 14.34 | 14.48 | 14.48 | qfq | 4,833,345 | 69,808,904 | -0.62% |
| 2025-06-16 | 14.18 | 14.62 | 14.18 | 14.57 | 14.54 | qfq | 6,221,560 | 89,970,845 | 2.17% |
| 2025-06-13 | 14.56 | 14.76 | 14.25 | 14.26 | 14.23 | qfq | 8,468,922 | 122,073,041 | -2.73% |
| 2025-06-12 | 15.08 | 15.08 | 14.56 | 14.66 | 14.63 | qfq | 10,874,090 | 160,255,535 | -2.85% |
| 2025-06-11 | 15.11 | 15.50 | 14.92 | 15.09 | 15.06 | qfq | 9,532,720 | 144,327,968 | 0.40% |
| 2025-06-10 | 15.40 | 15.54 | 14.85 | 15.03 | 15.00 | qfq | 10,964,000 | 167,201,453 | -2.21% |
| 2025-06-09 | 15.08 | 15.42 | 14.96 | 15.37 | 15.34 | qfq | 7,677,690 | 117,106,632 | 2.26% |
| 2025-06-06 | 15.22 | 15.43 | 14.93 | 15.03 | 15.00 | qfq | 9,266,860 | 140,523,808 | -1.18% |
| 2025-06-05 | 15.35 | 15.49 | 15.12 | 15.21 | 15.18 | qfq | 8,817,960 | 134,374,117 | -1.68% |
| 2025-06-04 | 15.45 | 15.69 | 15.32 | 15.47 | 15.44 | qfq | 9,164,500 | 141,967,360 | -0.26% |
| 2025-06-03 | 15.11 | 15.62 | 14.98 | 15.51 | 15.48 | qfq | 9,209,800 | 142,522,747 | 1.77% |
| 2025-05-30 | 16.37 | 16.44 | 15.09 | 15.24 | 15.21 | qfq | 19,874,683 | 308,266,472 | -7.30% |
| 2025-05-29 | 16.31 | 16.78 | 15.90 | 16.44 | 16.41 | qfq | 16,597,310 | 273,389,841 | 1.17% |
| 2025-05-28 | 16.80 | 16.85 | 16.20 | 16.25 | 16.22 | qfq | 15,248,110 | 250,503,416 | -3.96% |
| 2025-05-27 | 16.93 | 17.26 | 16.63 | 16.92 | 16.89 | qfq | 16,844,610 | 284,498,867 | -0.99% |
| 2025-05-26 | 17.67 | 17.79 | 16.75 | 17.09 | 17.05 | qfq | 21,762,800 | 372,701,076 | 0.35% |
| 2025-05-23 | 15.67 | 18.09 | 15.67 | 17.03 | 16.99 | qfq | 31,447,088 | 529,977,349 | 7.85% |
| 2025-05-22 | 16.46 | 16.79 | 15.75 | 15.79 | 15.76 | qfq | 16,655,012 | 269,234,779 | -5.90% |
| 2025-05-21 | 16.88 | 17.49 | 16.34 | 16.78 | 16.75 | qfq | 23,284,908 | 394,944,218 | -2.10% |
| 2025-05-20 | 16.63 | 17.39 | 16.08 | 17.14 | 17.10 | qfq | 25,454,182 | 425,994,775 | 2.08% |
| 2025-05-19 | 16.09 | 16.88 | 15.30 | 16.79 | 16.76 | qfq | 21,484,562 | 348,084,582 | 3.32% |
| 2025-05-16 | 15.98 | 16.47 | 15.68 | 16.25 | 16.22 | qfq | 23,665,580 | 381,647,727 | 1.18% |
| 2025-05-15 | 16.44 | 16.95 | 16.01 | 16.06 | 16.03 | qfq | 24,356,935 | 398,833,450 | -3.49% |
| 2025-05-14 | 15.99 | 17.58 | 15.99 | 16.64 | 16.61 | qfq | 39,224,052 | 658,678,894 | 1.90% |
| 2025-05-13 | 14.97 | 16.66 | 14.66 | 16.33 | 16.30 | qfq | 37,142,980 | 576,264,950 | 10.19% |
| 2025-05-12 | 14.76 | 14.98 | 14.63 | 14.82 | 14.79 | qfq | 11,336,871 | 167,624,187 | 1.86% |
| 2025-05-09 | 15.22 | 15.27 | 14.48 | 14.55 | 14.52 | qfq | 13,324,380 | 195,654,944 | -3.96% |
| 2025-05-08 | 15.07 | 15.39 | 14.82 | 15.15 | 15.12 | qfq | 17,805,680 | 269,397,440 | -1.75% |
| 2025-05-07 | 14.89 | 15.51 | 14.88 | 15.42 | 15.39 | qfq | 28,468,763 | 431,798,398 | 5.11% |
| 2025-05-06 | 13.80 | 14.67 | 13.77 | 14.67 | 14.64 | qfq | 18,066,960 | 258,813,611 | 7.39% |
| 2025-04-30 | 14.46 | 14.54 | 13.66 | 13.66 | 13.63 | qfq | 19,078,747 | 267,058,183 | -5.53% |
| 2025-04-29 | 14.25 | 14.65 | 14.18 | 14.46 | 14.43 | qfq | 13,005,825 | 188,175,449 | 0.91% |
| 2025-04-28 | 14.50 | 14.71 | 14.05 | 14.33 | 14.30 | qfq | 15,392,765 | 220,965,653 | -1.58% |
| 2025-04-25 | 14.80 | 15.12 | 14.51 | 14.56 | 14.53 | qfq | 17,585,313 | 259,039,184 | -3.38% |
| 2025-04-24 | 14.95 | 15.31 | 14.34 | 15.07 | 15.04 | qfq | 29,041,121 | 432,698,807 | -6.86% |
| 2025-04-23 | 16.75 | 16.89 | 16.06 | 16.18 | 16.15 | qfq | 29,712,195 | 484,581,945 | -6.96% |
| 2025-04-22 | 17.20 | 18.18 | 16.60 | 17.39 | 17.35 | qfq | 34,464,172 | 598,164,913 | -3.28% |
| 2025-04-21 | 18.34 | 19.08 | 17.35 | 17.98 | 17.94 | qfq | 39,220,760 | 706,008,001 | -3.23% |
| 2025-04-18 | 19.50 | 20.88 | 18.00 | 18.58 | 18.54 | qfq | 57,329,377 | 1,107,814,930 | -0.75% |
| 2025-04-17 | 15.27 | 18.72 | 15.16 | 18.72 | 18.68 | qfq | 29,400,988 | 521,223,931 | 20.00% |
| 2025-04-16 | 15.85 | 15.85 | 15.03 | 15.60 | 15.57 | qfq | 22,513,646 | 349,073,107 | -4.00% |
| 2025-04-15 | 15.80 | 16.77 | 15.62 | 16.25 | 16.22 | qfq | 29,508,686 | 478,111,006 | 0.56% |
| 2025-04-14 | 15.87 | 16.20 | 15.33 | 16.16 | 16.13 | qfq | 30,582,432 | 481,246,913 | 3.06% |
| 2025-04-11 | 14.73 | 16.61 | 14.65 | 15.68 | 15.65 | qfq | 35,282,315 | 550,080,541 | 3.36% |
| 2025-04-10 | 14.00 | 15.30 | 13.96 | 15.17 | 15.14 | qfq | 33,243,368 | 489,782,735 | 7.21% |
| 2025-04-09 | 13.44 | 14.43 | 11.50 | 14.15 | 14.12 | qfq | 29,983,059 | 393,542,512 | -0.91% |
| 2025-04-08 | 14.10 | 14.76 | 13.75 | 14.28 | 14.25 | qfq | 28,509,935 | 406,455,260 | 2.00% |
| 2025-04-07 | 13.50 | 15.10 | 13.22 | 14.00 | 13.97 | qfq | 31,245,664 | 444,664,324 | -3.31% |
| 2025-04-03 | 14.02 | 14.76 | 13.78 | 14.48 | 14.45 | qfq | 24,782,640 | 354,209,000 | 2.33% |
| 2025-04-02 | 14.41 | 14.56 | 14.10 | 14.15 | 14.12 | qfq | 18,287,874 | 261,105,515 | -2.21% |
| 2025-04-01 | 14.10 | 14.69 | 13.90 | 14.47 | 14.44 | qfq | 27,757,301 | 396,927,008 | 5.01% |
| 2025-03-31 | 14.79 | 14.88 | 13.63 | 13.78 | 13.75 | qfq | 26,693,601 | 376,751,877 | -9.82% |
| 2025-03-28 | 16.66 | 16.96 | 14.96 | 15.28 | 15.25 | qfq | 37,796,858 | 602,129,371 | -15.35% |
| 2025-03-27 | 16.63 | 19.20 | 16.60 | 18.05 | 18.01 | qfq | 44,472,778 | 804,285,623 | 2.67% |
| 2025-03-26 | 18.20 | 19.33 | 17.41 | 17.58 | 17.54 | qfq | 44,962,638 | 824,073,224 | -8.82% |
| 2025-03-25 | 16.59 | 19.90 | 16.58 | 19.28 | 19.24 | qfq | 50,524,152 | 908,428,806 | 8.68% |
| 2025-03-24 | 15.65 | 18.18 | 15.38 | 17.74 | 17.70 | qfq | 48,547,158 | 805,200,341 | 15.72% |
| 2025-03-21 | 14.50 | 16.80 | 14.16 | 15.33 | 15.30 | qfq | 34,710,881 | 543,292,558 | 9.50% |
| 2025-03-20 | 13.39 | 14.63 | 13.30 | 14.00 | 13.97 | qfq | 13,741,360 | 193,179,559 | 4.40% |
| 2025-03-19 | 13.45 | 13.56 | 13.34 | 13.41 | 13.38 | qfq | 2,620,390 | 35,243,702 | -0.89% |
| 2025-03-18 | 13.37 | 13.54 | 13.36 | 13.53 | 13.50 | qfq | 3,133,259 | 42,144,460 | 1.12% |
| 2025-03-17 | 13.41 | 13.42 | 13.23 | 13.38 | 13.35 | qfq | 3,211,570 | 42,822,732 | 0.68% |
| 2025-03-14 | 13.07 | 13.30 | 12.82 | 13.29 | 13.26 | qfq | 3,751,960 | 49,290,284 | 1.76% |
| 2025-03-13 | 13.17 | 13.25 | 12.83 | 13.06 | 13.03 | qfq | 3,210,230 | 41,716,663 | -1.14% |
| 2025-03-12 | 13.18 | 13.43 | 13.01 | 13.21 | 13.18 | qfq | 3,908,190 | 51,681,985 | 0.53% |
| 2025-03-11 | 13.07 | 13.18 | 12.90 | 13.14 | 13.11 | qfq | 3,189,540 | 41,588,099 | -0.61% |
| 2025-03-10 | 13.12 | 13.31 | 13.10 | 13.22 | 13.19 | qfq | 3,533,700 | 46,677,021 | 0.92% |
| 2025-03-07 | 13.21 | 13.25 | 13.00 | 13.10 | 13.07 | qfq | 3,187,905 | 41,850,775 | -1.13% |
| 2025-03-06 | 13.24 | 13.39 | 13.20 | 13.25 | 13.22 | qfq | 5,820,130 | 77,171,914 | -0.90% |
| 2025-03-05 | 13.16 | 13.50 | 13.10 | 13.37 | 13.34 | qfq | 6,744,375 | 89,712,265 | 1.75% |
| 2025-03-04 | 12.92 | 13.15 | 12.81 | 13.14 | 13.11 | qfq | 3,620,650 | 47,096,169 | 1.15% |
| 2025-03-03 | 12.54 | 13.18 | 12.54 | 12.99 | 12.96 | qfq | 5,821,160 | 75,282,574 | 3.67% |
| 2025-02-28 | 12.73 | 12.93 | 12.45 | 12.53 | 12.50 | qfq | 3,408,235 | 43,005,124 | -2.87% |
| 2025-02-27 | 13.07 | 13.10 | 12.64 | 12.90 | 12.87 | qfq | 3,994,791 | 51,273,241 | -1.30% |
| 2025-02-26 | 13.08 | 13.22 | 12.91 | 13.07 | 13.04 | qfq | 4,606,216 | 60,160,427 | 0.62% |
| 2025-02-25 | 12.81 | 13.40 | 12.75 | 12.99 | 12.96 | qfq | 6,599,500 | 86,278,711 | 0.39% |
| 2025-02-24 | 12.78 | 12.96 | 12.73 | 12.94 | 12.91 | qfq | 3,968,900 | 51,077,167 | 0.78% |
| 2025-02-21 | 12.90 | 12.98 | 12.62 | 12.84 | 12.81 | qfq | 3,455,639 | 44,141,777 | -0.47% |
| 2025-02-20 | 12.77 | 12.93 | 12.71 | 12.90 | 12.87 | qfq | 3,325,760 | 42,749,402 | 0.86% |
| 2025-02-19 | 12.45 | 12.83 | 12.45 | 12.79 | 12.76 | qfq | 2,695,790 | 34,248,312 | 2.24% |
| 2025-02-18 | 12.78 | 12.88 | 12.43 | 12.51 | 12.48 | qfq | 3,777,371 | 47,723,748 | -2.04% |
| 2025-02-17 | 12.65 | 12.86 | 12.56 | 12.77 | 12.74 | qfq | 2,590,301 | 33,001,371 | 1.59% |
| 2025-02-14 | 12.68 | 12.74 | 12.52 | 12.57 | 12.54 | qfq | 2,109,639 | 26,605,223 | -0.87% |
| 2025-02-13 | 12.93 | 12.93 | 12.63 | 12.68 | 12.65 | qfq | 2,243,710 | 28,701,491 | -1.93% |
| 2025-02-12 | 12.86 | 12.96 | 12.78 | 12.93 | 12.90 | qfq | 2,759,579 | 35,508,978 | 0.15% |
| 2025-02-11 | 13.00 | 13.02 | 12.78 | 12.91 | 12.88 | qfq | 2,588,064 | 33,244,815 | -0.46% |
| 2025-02-10 | 12.98 | 12.99 | 12.81 | 12.97 | 12.94 | qfq | 2,538,870 | 32,775,902 | 0.54% |
| 2025-02-07 | 12.82 | 13.04 | 12.70 | 12.90 | 12.87 | qfq | 3,442,390 | 44,449,341 | 0.00% |
| 2025-02-06 | 12.60 | 12.90 | 12.57 | 12.90 | 12.87 | qfq | 2,767,750 | 35,369,189 | 2.14% |
| 2025-02-05 | 12.69 | 12.78 | 12.49 | 12.63 | 12.60 | qfq | 2,360,930 | 29,774,907 | 0.08% |
| 2025-01-27 | 12.90 | 12.95 | 12.58 | 12.62 | 12.59 | qfq | 2,887,411 | 36,790,858 | -1.48% |
| 2025-01-24 | 12.80 | 13.12 | 12.69 | 12.81 | 12.78 | qfq | 3,236,751 | 41,562,481 | -0.54% |
| 2025-01-23 | 12.79 | 13.14 | 12.71 | 12.88 | 12.85 | qfq | 4,757,463 | 61,393,590 | 1.50% |
| 2025-01-22 | 12.61 | 13.16 | 12.35 | 12.69 | 12.66 | qfq | 4,541,890 | 58,194,035 | 0.63% |
| 2025-01-21 | 12.50 | 12.65 | 12.25 | 12.61 | 12.58 | qfq | 3,900,060 | 48,567,087 | 1.12% |
| 2025-01-20 | 12.16 | 12.66 | 12.08 | 12.47 | 12.44 | qfq | 4,484,900 | 55,585,535 | 3.23% |
| 2025-01-17 | 11.90 | 12.29 | 11.71 | 12.08 | 12.06 | qfq | 3,596,610 | 43,249,604 | 1.26% |
| 2025-01-16 | 11.99 | 12.10 | 11.80 | 11.93 | 11.91 | qfq | 2,260,963 | 27,046,741 | 0.59% |
| 2025-01-15 | 12.10 | 12.10 | 11.80 | 11.86 | 11.84 | qfq | 2,147,220 | 25,582,876 | -1.74% |
| 2025-01-14 | 11.53 | 12.07 | 11.53 | 12.07 | 12.05 | qfq | 2,727,850 | 32,368,454 | 4.68% |
| 2025-01-13 | 11.29 | 11.58 | 10.97 | 11.53 | 11.51 | qfq | 2,026,230 | 22,903,058 | 1.68% |
| 2025-01-10 | 11.74 | 11.85 | 11.33 | 11.34 | 11.32 | qfq | 2,027,400 | 23,459,780 | -3.49% |
| 2025-01-09 | 11.64 | 11.88 | 11.55 | 11.75 | 11.73 | qfq | 2,042,850 | 24,066,512 | 0.95% |
| 2025-01-08 | 11.65 | 11.80 | 11.31 | 11.64 | 11.62 | qfq | 2,335,220 | 27,012,365 | -0.60% |
| 2025-01-07 | 11.32 | 11.73 | 11.20 | 11.71 | 11.69 | qfq | 2,471,230 | 28,482,898 | 3.08% |
| 2025-01-06 | 11.51 | 11.58 | 10.92 | 11.36 | 11.34 | qfq | 2,435,850 | 27,563,104 | -0.61% |
| 2025-01-03 | 12.00 | 12.19 | 11.38 | 11.43 | 11.41 | qfq | 3,298,190 | 38,532,229 | -4.35% |
| 2025-01-02 | 12.22 | 12.45 | 11.81 | 11.95 | 11.93 | qfq | 2,346,090 | 28,496,558 | -1.89% |
| 2024-12-31 | 12.68 | 12.75 | 12.18 | 12.18 | 12.15 | qfq | 2,689,900 | 33,337,726 | -3.56% |
| 2024-12-30 | 12.85 | 12.90 | 12.40 | 12.63 | 12.60 | qfq | 2,029,460 | 25,662,562 | -2.17% |
| 2024-12-27 | 12.82 | 13.04 | 12.71 | 12.91 | 12.88 | qfq | 1,869,740 | 24,187,881 | 1.18% |
| 2024-12-26 | 12.60 | 12.92 | 12.51 | 12.76 | 12.73 | qfq | 2,064,560 | 26,423,085 | 1.35% |
| 2024-12-25 | 12.94 | 13.01 | 12.37 | 12.59 | 12.56 | qfq | 3,651,860 | 45,985,664 | -3.67% |
| 2024-12-24 | 12.83 | 13.21 | 12.76 | 13.07 | 13.04 | qfq | 2,588,754 | 33,672,497 | 1.48% |
| 2024-12-23 | 13.69 | 13.78 | 12.78 | 12.88 | 12.85 | qfq | 5,255,269 | 69,269,053 | -5.85% |
| 2024-12-20 | 13.40 | 13.83 | 13.39 | 13.68 | 13.65 | qfq | 3,756,090 | 51,241,122 | 2.47% |
| 2024-12-19 | 13.38 | 13.54 | 13.18 | 13.35 | 13.32 | qfq | 3,005,350 | 40,147,145 | -0.60% |
| 2024-12-18 | 13.60 | 13.67 | 13.20 | 13.43 | 13.40 | qfq | 3,255,840 | 43,867,601 | -0.37% |
| 2024-12-17 | 14.23 | 14.60 | 13.46 | 13.48 | 13.45 | qfq | 5,800,430 | 80,613,586 | -5.07% |
| 2024-12-16 | 14.37 | 14.42 | 14.10 | 14.20 | 14.17 | qfq | 3,420,540 | 48,680,572 | -1.25% |
| 2024-12-13 | 14.66 | 14.68 | 14.35 | 14.38 | 14.35 | qfq | 4,463,520 | 64,522,501 | -2.71% |
| 2024-12-12 | 14.73 | 14.88 | 14.48 | 14.78 | 14.75 | qfq | 5,150,880 | 75,651,599 | 0.34% |
| 2024-12-11 | 14.57 | 14.73 | 14.35 | 14.73 | 14.70 | qfq | 5,823,350 | 84,800,975 | 2.29% |
| 2024-12-10 | 14.68 | 14.86 | 14.39 | 14.40 | 14.37 | qfq | 5,720,234 | 83,656,430 | 0.28% |
| 2024-12-09 | 14.19 | 14.40 | 14.03 | 14.36 | 14.33 | qfq | 4,032,920 | 57,494,153 | 0.98% |
| 2024-12-06 | 14.23 | 14.34 | 13.94 | 14.22 | 14.19 | qfq | 4,429,730 | 62,785,755 | -0.28% |
| 2024-12-05 | 14.16 | 14.38 | 14.11 | 14.26 | 14.23 | qfq | 4,537,200 | 64,581,464 | -0.14% |
| 2024-12-04 | 14.77 | 14.96 | 14.18 | 14.28 | 14.25 | qfq | 7,878,844 | 114,874,870 | -1.79% |
| 2024-12-03 | 14.47 | 14.73 | 14.34 | 14.54 | 14.51 | qfq | 5,404,914 | 78,586,051 | 0.76% |
| 2024-12-02 | 14.27 | 14.44 | 14.16 | 14.43 | 14.40 | qfq | 4,507,050 | 64,602,597 | 0.91% |
| 2024-11-29 | 14.05 | 14.46 | 13.81 | 14.30 | 14.27 | qfq | 4,299,510 | 61,040,149 | 1.35% |
| 2024-11-28 | 14.26 | 14.49 | 14.05 | 14.11 | 14.08 | qfq | 3,646,620 | 52,072,274 | -0.84% |
| 2024-11-27 | 13.91 | 14.24 | 13.47 | 14.23 | 14.20 | qfq | 4,062,250 | 56,135,038 | 1.43% |
| 2024-11-26 | 14.50 | 14.56 | 13.92 | 14.03 | 14.00 | qfq | 3,310,894 | 46,916,946 | -2.64% |
| 2024-11-25 | 14.20 | 14.66 | 14.00 | 14.41 | 14.38 | qfq | 5,173,120 | 74,082,855 | 2.56% |
| 2024-11-22 | 14.74 | 15.10 | 14.02 | 14.05 | 14.02 | qfq | 7,605,290 | 111,009,872 | -5.64% |
| 2024-11-21 | 14.65 | 15.24 | 14.62 | 14.89 | 14.86 | qfq | 8,301,224 | 123,593,552 | 0.95% |
| 2024-11-20 | 14.27 | 15.05 | 14.27 | 14.75 | 14.72 | qfq | 6,753,610 | 99,030,175 | 2.93% |
| 2024-11-19 | 13.43 | 14.35 | 13.43 | 14.33 | 14.30 | qfq | 5,731,750 | 79,382,724 | 7.18% |
| 2024-11-18 | 14.05 | 14.13 | 13.28 | 13.37 | 13.34 | qfq | 4,841,578 | 65,547,221 | -3.88% |
| 2024-11-15 | 14.40 | 14.57 | 13.91 | 13.91 | 13.88 | qfq | 4,965,980 | 70,900,955 | -3.60% |
| 2024-11-14 | 14.86 | 15.09 | 14.33 | 14.43 | 14.40 | qfq | 6,758,530 | 99,234,561 | -3.28% |
| 2024-11-13 | 14.89 | 15.10 | 14.47 | 14.92 | 14.89 | qfq | 7,857,848 | 116,069,693 | -0.86% |
| 2024-11-12 | 15.00 | 15.50 | 14.80 | 15.05 | 15.02 | qfq | 11,771,414 | 178,967,872 | -0.40% |
| 2024-11-11 | 14.70 | 15.33 | 14.56 | 15.11 | 15.08 | qfq | 11,226,204 | 168,638,366 | 3.35% |
| 2024-11-08 | 14.95 | 15.10 | 14.55 | 14.62 | 14.59 | qfq | 11,948,552 | 176,641,098 | -0.61% |
| 2024-11-07 | 14.27 | 14.73 | 14.15 | 14.71 | 14.68 | qfq | 9,863,758 | 143,739,912 | 2.80% |
| 2024-11-06 | 14.40 | 14.62 | 14.11 | 14.31 | 14.28 | qfq | 9,027,480 | 129,951,094 | -0.97% |
| 2024-11-05 | 14.01 | 14.64 | 13.90 | 14.45 | 14.42 | qfq | 10,487,740 | 150,705,283 | 2.34% |
| 2024-11-04 | 13.50 | 14.36 | 13.28 | 14.12 | 14.09 | qfq | 8,154,780 | 114,202,050 | 4.59% |
| 2024-11-01 | 13.98 | 14.77 | 13.34 | 13.50 | 13.47 | qfq | 8,007,949 | 111,838,475 | -4.26% |
| 2024-10-31 | 13.73 | 14.13 | 13.62 | 14.10 | 14.07 | qfq | 7,949,580 | 110,451,739 | 2.32% |
| 2024-10-30 | 13.60 | 13.99 | 13.42 | 13.78 | 13.75 | qfq | 6,416,159 | 87,957,464 | 0.73% |
| 2024-10-29 | 14.31 | 14.40 | 13.66 | 13.68 | 13.65 | qfq | 8,620,730 | 120,587,469 | -3.80% |
| 2024-10-28 | 14.12 | 14.24 | 13.88 | 14.22 | 14.19 | qfq | 8,035,413 | 113,373,761 | 0.07% |
| 2024-10-25 | 14.30 | 14.50 | 14.15 | 14.21 | 14.18 | qfq | 8,167,510 | 116,967,605 | 0.00% |
| 2024-10-24 | 14.20 | 14.44 | 14.10 | 14.21 | 14.18 | qfq | 6,728,701 | 96,008,431 | -0.84% |
| 2024-10-23 | 14.49 | 14.66 | 14.17 | 14.33 | 14.30 | qfq | 12,377,876 | 178,017,829 | -2.98% |
| 2024-10-22 | 15.05 | 15.19 | 14.41 | 14.77 | 14.74 | qfq | 15,052,210 | 223,322,659 | -2.38% |
| 2024-10-21 | 14.64 | 15.56 | 14.64 | 15.13 | 15.10 | qfq | 22,516,406 | 339,497,290 | 1.54% |
| 2024-10-18 | 13.80 | 15.96 | 13.63 | 14.90 | 14.87 | qfq | 24,193,956 | 348,148,678 | 6.43% |
| 2024-10-17 | 13.72 | 14.15 | 13.72 | 14.00 | 13.97 | qfq | 25,156,594 | 349,567,313 | -4.70% |
| 2024-10-16 | 12.85 | 15.26 | 12.80 | 14.69 | 14.66 | qfq | 31,294,104 | 461,697,063 | 15.49% |
| 2024-10-15 | 12.80 | 13.20 | 12.66 | 12.72 | 12.69 | qfq | 5,308,450 | 68,773,558 | -1.17% |
| 2024-10-14 | 12.58 | 12.88 | 12.28 | 12.87 | 12.84 | qfq | 4,742,670 | 60,016,474 | 3.21% |
| 2024-10-11 | 13.08 | 13.08 | 12.29 | 12.47 | 12.44 | qfq | 6,226,875 | 78,593,620 | -5.10% |
| 2024-10-10 | 13.26 | 13.60 | 13.00 | 13.14 | 13.11 | qfq | 7,151,463 | 95,273,507 | 0.31% |
| 2024-10-09 | 14.72 | 14.72 | 12.92 | 13.10 | 13.07 | qfq | 11,978,270 | 166,137,934 | -15.32% |
| 2024-10-08 | 16.00 | 16.00 | 13.89 | 15.47 | 15.44 | qfq | 15,798,928 | 237,772,928 | 13.75% |
| 2024-09-30 | 12.23 | 13.80 | 12.02 | 13.60 | 13.57 | qfq | 11,966,350 | 154,228,223 | 14.57% |
| 2024-09-27 | 11.26 | 12.06 | 11.26 | 11.87 | 11.85 | qfq | 7,212,360 | 84,078,833 | 6.08% |
| 2024-09-26 | 10.91 | 11.20 | 10.83 | 11.19 | 11.17 | qfq | 3,452,934 | 38,122,779 | 2.38% |
| 2024-09-25 | 10.91 | 11.23 | 10.91 | 10.93 | 10.91 | qfq | 4,485,154 | 49,657,440 | 0.37% |
| 2024-09-24 | 10.55 | 10.90 | 10.45 | 10.89 | 10.87 | qfq | 3,897,120 | 41,761,059 | 4.11% |
| 2024-09-23 | 10.41 | 10.54 | 10.31 | 10.46 | 10.44 | qfq | 1,865,550 | 19,497,645 | 0.19% |
| 2024-09-20 | 10.78 | 10.78 | 10.38 | 10.44 | 10.42 | qfq | 2,435,460 | 25,549,200 | -1.97% |
| 2024-09-19 | 10.43 | 10.75 | 10.33 | 10.65 | 10.63 | qfq | 3,433,380 | 36,493,022 | 2.70% |
| 2024-09-18 | 10.59 | 10.73 | 10.12 | 10.37 | 10.35 | qfq | 3,338,530 | 34,593,765 | 0.48% |
| 2024-09-13 | 10.57 | 10.65 | 10.31 | 10.32 | 10.30 | qfq | 2,217,140 | 23,108,611 | -2.37% |
| 2024-09-12 | 10.82 | 10.89 | 10.56 | 10.57 | 10.55 | qfq | 2,463,455 | 26,426,233 | -2.04% |
| 2024-09-11 | 10.86 | 10.95 | 10.74 | 10.79 | 10.77 | qfq | 1,946,250 | 21,091,463 | -0.55% |
| 2024-09-10 | 10.69 | 10.98 | 10.68 | 10.85 | 10.83 | qfq | 2,230,960 | 24,116,971 | 0.37% |
| 2024-09-09 | 10.76 | 11.10 | 10.75 | 10.81 | 10.79 | qfq | 2,480,840 | 27,069,171 | -0.83% |
| 2024-09-06 | 11.21 | 11.21 | 10.82 | 10.90 | 10.88 | qfq | 3,806,760 | 41,668,501 | -2.15% |
| 2024-09-05 | 11.16 | 11.25 | 10.98 | 11.14 | 11.12 | qfq | 4,046,700 | 44,940,506 | -0.98% |
| 2024-09-04 | 10.89 | 11.50 | 10.81 | 11.25 | 11.23 | qfq | 6,248,560 | 70,194,887 | 2.37% |
| 2024-09-03 | 10.91 | 11.12 | 10.84 | 10.99 | 10.97 | qfq | 2,392,460 | 26,246,713 | 0.37% |
| 2024-09-02 | 11.07 | 11.38 | 10.93 | 10.95 | 10.93 | qfq | 3,934,170 | 43,741,885 | -2.23% |
| 2024-08-30 | 10.98 | 11.50 | 10.97 | 11.20 | 11.18 | qfq | 5,135,880 | 57,707,222 | 2.66% |
| 2024-08-29 | 10.72 | 10.95 | 10.59 | 10.91 | 10.89 | qfq | 2,448,730 | 26,519,936 | 1.49% |
| 2024-08-28 | 10.60 | 10.95 | 10.56 | 10.75 | 10.73 | qfq | 2,252,200 | 24,234,051 | 1.51% |
| 2024-08-27 | 10.85 | 10.85 | 10.52 | 10.59 | 10.57 | qfq | 1,954,160 | 20,790,229 | -1.85% |
| 2024-08-26 | 10.52 | 10.83 | 10.50 | 10.79 | 10.77 | qfq | 2,480,330 | 26,602,212 | 2.76% |
| 2024-08-23 | 10.46 | 10.61 | 10.31 | 10.50 | 10.48 | qfq | 2,095,636 | 21,918,305 | 0.10% |
| 2024-08-22 | 10.84 | 10.84 | 10.46 | 10.49 | 10.47 | qfq | 1,837,370 | 19,432,225 | -2.05% |
| 2024-08-21 | 10.69 | 10.85 | 10.42 | 10.71 | 10.69 | qfq | 2,478,204 | 26,594,685 | 1.23% |
| 2024-08-20 | 10.71 | 10.84 | 10.50 | 10.58 | 10.56 | qfq | 2,390,750 | 25,426,238 | -1.86% |
| 2024-08-19 | 10.80 | 10.93 | 10.70 | 10.78 | 10.76 | qfq | 2,297,784 | 24,838,619 | -0.55% |
| 2024-08-16 | 11.10 | 11.12 | 10.79 | 10.84 | 10.82 | qfq | 3,350,730 | 36,690,883 | -1.19% |
| 2024-08-15 | 10.98 | 11.11 | 10.78 | 10.97 | 10.95 | qfq | 2,953,000 | 32,446,505 | 0.18% |
| 2024-08-14 | 10.96 | 11.11 | 10.93 | 10.95 | 10.93 | qfq | 1,798,700 | 19,779,851 | -0.82% |
| 2024-08-13 | 10.88 | 11.04 | 10.83 | 11.04 | 11.02 | qfq | 1,749,800 | 19,150,004 | 1.56% |
| 2024-08-12 | 10.97 | 11.10 | 10.75 | 10.87 | 10.85 | qfq | 1,906,240 | 20,728,134 | -0.91% |
| 2024-08-09 | 11.02 | 11.24 | 10.96 | 10.97 | 10.95 | qfq | 2,622,600 | 28,998,325 | 0.46% |
| 2024-08-08 | 11.00 | 11.15 | 10.76 | 10.92 | 10.90 | qfq | 3,457,190 | 37,757,136 | -1.27% |
| 2024-08-07 | 10.81 | 11.15 | 10.81 | 11.06 | 11.04 | qfq | 3,512,320 | 38,709,443 | 1.28% |
| 2024-08-06 | 10.90 | 11.04 | 10.65 | 10.92 | 10.90 | qfq | 3,835,844 | 41,496,375 | 1.58% |
| 2024-08-05 | 11.30 | 11.40 | 10.70 | 10.75 | 10.73 | qfq | 6,804,430 | 75,167,127 | -5.78% |
| 2024-08-02 | 11.66 | 11.69 | 11.35 | 11.41 | 11.39 | qfq | 5,304,290 | 61,092,681 | -2.89% |
| 2024-08-01 | 11.66 | 12.09 | 11.61 | 11.75 | 11.73 | qfq | 6,140,370 | 72,280,343 | 0.69% |
| 2024-07-31 | 11.29 | 11.70 | 11.25 | 11.67 | 11.65 | qfq | 7,939,556 | 91,584,034 | 1.74% |
| 2024-07-30 | 12.70 | 12.70 | 11.43 | 11.47 | 11.45 | qfq | 12,083,650 | 142,698,636 | -10.88% |
| 2024-07-29 | 12.68 | 12.91 | 12.62 | 12.87 | 12.84 | qfq | 3,952,010 | 50,574,066 | 1.18% |
| 2024-07-26 | 12.65 | 12.82 | 12.55 | 12.72 | 12.69 | qfq | 4,426,930 | 56,225,918 | 0.55% |
| 2024-07-25 | 12.82 | 12.92 | 12.54 | 12.65 | 12.62 | qfq | 6,551,830 | 83,117,708 | -3.66% |
| 2024-07-24 | 13.70 | 13.98 | 12.96 | 13.13 | 13.10 | qfq | 10,566,200 | 140,810,577 | -6.08% |
| 2024-07-23 | 14.31 | 14.47 | 13.94 | 13.98 | 13.95 | qfq | 7,488,390 | 106,366,405 | -3.52% |
| 2024-07-22 | 14.90 | 14.90 | 14.45 | 14.49 | 14.46 | qfq | 10,471,992 | 153,260,075 | -3.14% |
| 2024-07-19 | 14.04 | 15.62 | 13.90 | 14.96 | 14.93 | qfq | 18,242,432 | 269,182,974 | 4.18% |
| 2024-07-18 | 13.97 | 14.36 | 13.69 | 14.36 | 14.33 | qfq | 10,869,690 | 152,929,952 | 4.89% |
| 2024-07-17 | 14.30 | 14.58 | 13.67 | 13.69 | 13.66 | qfq | 8,208,260 | 114,864,209 | -4.93% |
| 2024-07-16 | 14.07 | 14.46 | 14.00 | 14.40 | 14.37 | qfq | 7,857,481 | 112,054,657 | 1.55% |
| 2024-07-15 | 14.47 | 14.90 | 14.15 | 14.18 | 14.15 | qfq | 11,334,713 | 163,122,153 | -2.48% |
| 2024-07-12 | 13.50 | 14.99 | 13.49 | 14.54 | 14.51 | qfq | 16,604,803 | 237,375,660 | 7.15% |
| 2024-07-11 | 13.44 | 13.68 | 13.25 | 13.57 | 13.54 | qfq | 6,695,391 | 90,366,816 | 2.80% |
| 2024-07-10 | 13.45 | 13.90 | 13.19 | 13.20 | 13.17 | qfq | 6,670,570 | 90,148,246 | -2.87% |
| 2024-07-09 | 12.88 | 13.63 | 12.81 | 13.59 | 13.56 | qfq | 6,855,779 | 91,410,239 | 4.62% |
| 2024-07-08 | 12.90 | 13.18 | 12.75 | 12.99 | 12.96 | qfq | 3,664,491 | 47,497,158 | -0.23% |
| 2024-07-05 | 12.77 | 13.09 | 12.67 | 13.02 | 12.99 | qfq | 4,361,568 | 56,380,629 | 1.01% |
| 2024-07-04 | 13.16 | 13.30 | 12.80 | 12.89 | 12.86 | qfq | 4,380,460 | 56,896,426 | -3.01% |
| 2024-07-03 | 13.70 | 13.79 | 13.11 | 13.29 | 13.26 | qfq | 5,796,870 | 77,279,052 | -2.85% |
| 2024-07-02 | 13.48 | 14.06 | 13.37 | 13.68 | 13.65 | qfq | 8,312,890 | 113,881,708 | 0.00% |
| 2024-07-01 | 12.95 | 14.06 | 12.67 | 13.68 | 13.65 | qfq | 9,170,610 | 122,323,824 | 6.71% |
| 2024-06-28 | 12.72 | 13.13 | 12.70 | 12.82 | 12.79 | qfq | 4,903,840 | 63,407,212 | 0.16% |
| 2024-06-27 | 13.59 | 13.61 | 12.73 | 12.80 | 12.67 | qfq | 6,900,780 | 90,470,745 | -5.74% |
| 2024-06-26 | 13.06 | 13.68 | 12.34 | 13.58 | 13.45 | qfq | 8,061,610 | 105,479,796 | 4.78% |
| 2024-06-25 | 12.79 | 13.18 | 12.79 | 12.96 | 12.83 | qfq | 6,146,702 | 79,962,309 | 0.93% |
| 2024-06-24 | 13.49 | 13.68 | 12.82 | 12.84 | 12.71 | qfq | 8,636,830 | 113,295,003 | -5.66% |
| 2024-06-21 | 14.18 | 14.18 | 12.99 | 13.61 | 13.48 | qfq | 9,819,170 | 134,418,335 | -6.27% |
| 2024-06-20 | 14.39 | 15.15 | 14.23 | 14.52 | 14.38 | qfq | 15,448,486 | 226,847,295 | -0.14% |
| 2024-06-19 | 14.40 | 14.86 | 14.21 | 14.54 | 14.40 | qfq | 12,806,692 | 185,935,678 | -0.95% |
| 2024-06-18 | 13.72 | 14.74 | 13.60 | 14.68 | 14.54 | qfq | 16,866,774 | 240,745,109 | 5.54% |
| 2024-06-17 | 13.42 | 13.95 | 13.23 | 13.91 | 13.77 | qfq | 13,198,057 | 180,632,705 | 1.98% |
| 2024-06-14 | 13.86 | 13.96 | 13.15 | 13.64 | 13.51 | qfq | 12,873,870 | 173,416,382 | -2.29% |
| 2024-06-13 | 14.76 | 15.77 | 13.83 | 13.96 | 13.82 | qfq | 20,463,628 | 300,205,487 | -3.39% |
| 2024-06-12 | 14.35 | 14.70 | 14.18 | 14.45 | 14.31 | qfq | 17,195,760 | 247,804,164 | -2.56% |
| 2024-06-11 | 13.36 | 14.95 | 13.36 | 14.83 | 14.68 | qfq | 22,648,561 | 324,753,564 | 8.09% |
| 2024-06-07 | 13.40 | 13.98 | 13.15 | 13.72 | 13.58 | qfq | 15,428,614 | 210,970,338 | 2.46% |
| 2024-06-06 | 12.16 | 14.63 | 12.16 | 13.39 | 13.26 | qfq | 17,011,292 | 228,498,226 | 9.84% |
| 2024-06-05 | 12.67 | 12.80 | 12.17 | 12.19 | 12.07 | qfq | 6,553,080 | 81,300,322 | -4.54% |
| 2024-06-04 | 12.63 | 13.07 | 12.28 | 12.77 | 12.64 | qfq | 7,814,883 | 98,042,383 | -1.01% |
| 2024-06-03 | 13.00 | 13.59 | 12.75 | 12.90 | 12.77 | qfq | 9,343,946 | 122,054,525 | -2.35% |
| 2024-05-31 | 13.84 | 13.89 | 13.19 | 13.21 | 13.08 | qfq | 12,153,636 | 163,357,300 | -6.25% |
| 2024-05-30 | 14.08 | 14.31 | 13.69 | 14.09 | 13.95 | qfq | 14,063,234 | 196,968,733 | -2.49% |
| 2024-05-29 | 13.40 | 14.46 | 13.33 | 14.45 | 14.31 | qfq | 19,730,112 | 276,283,777 | 5.09% |
| 2024-05-28 | 13.25 | 13.98 | 13.15 | 13.75 | 13.61 | qfq | 19,064,611 | 260,444,121 | 1.85% |
| 2024-05-27 | 12.18 | 13.50 | 12.05 | 13.50 | 13.37 | qfq | 15,159,313 | 194,568,463 | 10.38% |
| 2024-05-24 | 12.70 | 12.70 | 12.15 | 12.23 | 12.11 | qfq | 8,794,659 | 108,228,180 | -4.75% |
| 2024-05-23 | 12.55 | 13.29 | 12.29 | 12.84 | 12.71 | qfq | 9,259,689 | 118,318,957 | 0.71% |
| 2024-05-22 | 13.12 | 13.16 | 12.58 | 12.75 | 12.62 | qfq | 11,256,276 | 144,359,707 | -4.99% |
| 2024-05-21 | 13.07 | 13.73 | 12.75 | 13.42 | 13.29 | qfq | 14,976,855 | 199,792,412 | 3.39% |
| 2024-05-20 | 12.45 | 13.18 | 12.45 | 12.98 | 12.85 | qfq | 10,177,000 | 130,684,272 | 3.26% |
| 2024-05-17 | 12.57 | 12.77 | 12.32 | 12.57 | 12.45 | qfq | 7,379,384 | 92,442,898 | -0.08% |
| 2024-05-16 | 12.51 | 12.88 | 12.45 | 12.58 | 12.46 | qfq | 9,382,493 | 118,742,324 | -1.72% |
| 2024-05-15 | 12.50 | 12.89 | 12.14 | 12.80 | 12.67 | qfq | 10,895,174 | 137,307,750 | 2.81% |
| 2024-05-14 | 12.80 | 13.06 | 12.30 | 12.45 | 12.33 | qfq | 12,970,302 | 164,515,339 | -2.96% |
| 2024-05-13 | 12.91 | 12.98 | 12.53 | 12.83 | 12.70 | qfq | 12,416,889 | 158,119,606 | -2.58% |
| 2024-05-10 | 14.04 | 14.13 | 13.05 | 13.17 | 13.04 | qfq | 20,823,555 | 277,928,953 | -7.90% |
| 2024-05-09 | 14.20 | 15.06 | 14.01 | 14.30 | 14.16 | qfq | 26,419,495 | 380,694,262 | -7.80% |
| 2024-05-08 | 15.00 | 16.88 | 14.70 | 15.51 | 15.36 | qfq | 37,701,628 | 592,066,447 | 6.09% |
| 2024-05-07 | 12.90 | 14.62 | 12.90 | 14.62 | 14.48 | qfq | 15,811,762 | 225,600,695 | 20.03% |
| 2024-05-06 | 11.48 | 12.37 | 10.95 | 12.18 | 12.06 | qfq | 13,392,983 | 156,562,419 | 7.88% |
| 2024-04-30 | 11.07 | 11.87 | 10.90 | 11.29 | 11.18 | qfq | 10,736,353 | 121,430,144 | 0.89% |
| 2024-04-29 | 10.49 | 11.19 | 10.32 | 11.19 | 11.08 | qfq | 8,568,020 | 93,071,311 | 9.28% |
| 2024-04-26 | 10.09 | 10.41 | 9.95 | 10.24 | 10.14 | qfq | 7,036,173 | 71,845,234 | -1.35% |
| 2024-04-25 | 9.84 | 10.66 | 9.84 | 10.38 | 10.28 | qfq | 8,370,579 | 86,524,634 | 4.43% |
| 2024-04-24 | 9.61 | 10.49 | 9.53 | 9.94 | 9.84 | qfq | 6,557,523 | 65,267,459 | 4.74% |
| 2024-04-23 | 9.28 | 9.68 | 9.19 | 9.49 | 9.40 | qfq | 4,935,210 | 46,985,071 | 1.06% |
| 2024-04-22 | 9.58 | 9.84 | 9.15 | 9.39 | 9.30 | qfq | 7,128,420 | 67,324,730 | -1.88% |
| 2024-04-19 | 9.46 | 9.98 | 9.12 | 9.57 | 9.48 | qfq | 8,846,134 | 85,000,925 | 0.42% |
| 2024-04-18 | 9.66 | 9.82 | 9.32 | 9.53 | 9.44 | qfq | 7,716,160 | 73,854,009 | -3.35% |
| 2024-04-17 | 9.14 | 9.96 | 9.10 | 9.86 | 9.76 | qfq | 13,359,805 | 129,235,324 | 9.43% |
| 2024-04-16 | 10.79 | 10.84 | 8.98 | 9.01 | 8.92 | qfq | 15,716,498 | 148,243,264 | -18.90% |
| 2024-04-15 | 12.64 | 12.89 | 10.76 | 11.11 | 11.00 | qfq | 19,170,599 | 223,869,512 | -14.41% |
| 2024-04-12 | 11.03 | 12.98 | 10.72 | 12.98 | 12.85 | qfq | 15,502,974 | 192,010,069 | 19.96% |
| 2024-04-11 | 10.87 | 11.07 | 10.63 | 10.82 | 10.71 | qfq | 2,440,700 | 26,575,955 | -0.46% |
| 2024-04-10 | 11.34 | 11.35 | 10.72 | 10.87 | 10.76 | qfq | 3,353,510 | 36,551,298 | -4.48% |
| 2024-04-09 | 10.99 | 11.40 | 10.91 | 11.38 | 11.27 | qfq | 3,772,050 | 42,337,529 | 3.55% |
| 2024-04-08 | 11.67 | 11.67 | 10.97 | 10.99 | 10.88 | qfq | 4,361,438 | 49,077,817 | -6.07% |
| 2024-04-03 | 11.90 | 12.09 | 11.42 | 11.70 | 11.58 | qfq | 4,510,395 | 52,848,154 | -1.60% |
| 2024-04-02 | 11.41 | 12.12 | 11.38 | 11.89 | 11.77 | qfq | 5,709,092 | 67,485,523 | 4.30% |
| 2024-04-01 | 10.99 | 11.42 | 10.99 | 11.40 | 11.29 | qfq | 2,888,650 | 32,567,967 | 3.73% |
| 2024-03-29 | 10.62 | 11.00 | 10.62 | 10.99 | 10.88 | qfq | 2,406,550 | 26,166,672 | 3.10% |
| 2024-03-28 | 10.47 | 10.89 | 10.36 | 10.66 | 10.55 | qfq | 2,798,090 | 29,866,664 | 2.40% |
| 2024-03-27 | 10.85 | 10.95 | 10.39 | 10.41 | 10.31 | qfq | 2,907,470 | 30,968,781 | -3.70% |
| 2024-03-26 | 11.00 | 11.04 | 10.49 | 10.81 | 10.70 | qfq | 3,640,150 | 39,077,292 | -0.83% |
| 2024-03-25 | 11.33 | 11.36 | 10.88 | 10.90 | 10.79 | qfq | 4,074,230 | 45,338,370 | -3.88% |
| 2024-03-22 | 11.28 | 11.61 | 11.17 | 11.34 | 11.23 | qfq | 5,567,893 | 63,362,865 | 0.44% |
| 2024-03-21 | 11.30 | 11.46 | 11.09 | 11.29 | 11.18 | qfq | 3,469,620 | 39,007,160 | -0.53% |
| 2024-03-20 | 11.15 | 11.48 | 11.09 | 11.35 | 11.24 | qfq | 5,175,887 | 58,281,556 | 1.70% |
| 2024-03-19 | 11.20 | 11.36 | 11.03 | 11.16 | 11.05 | qfq | 5,927,290 | 66,271,536 | -0.18% |
| 2024-03-18 | 11.31 | 11.46 | 11.07 | 11.18 | 11.07 | qfq | 6,802,940 | 76,187,493 | -1.67% |
| 2024-03-15 | 11.00 | 11.66 | 10.75 | 11.37 | 11.26 | qfq | 9,180,880 | 102,951,884 | 1.97% |
| 2024-03-14 | 11.21 | 12.28 | 10.80 | 11.15 | 11.04 | qfq | 11,689,710 | 135,096,261 | -1.68% |
| 2024-03-13 | 10.35 | 11.88 | 10.28 | 11.34 | 11.23 | qfq | 9,535,116 | 105,038,176 | 9.14% |
| 2024-03-12 | 10.22 | 10.39 | 10.11 | 10.39 | 10.29 | qfq | 2,644,659 | 27,198,420 | 2.16% |
| 2024-03-11 | 9.83 | 10.19 | 9.80 | 10.17 | 10.07 | qfq | 2,989,823 | 29,844,578 | 3.46% |
| 2024-03-08 | 9.77 | 9.96 | 9.64 | 9.83 | 9.73 | qfq | 2,351,190 | 23,012,999 | 0.72% |
| 2024-03-07 | 9.93 | 10.08 | 9.75 | 9.76 | 9.66 | qfq | 2,779,895 | 27,592,614 | -1.21% |
| 2024-03-06 | 9.71 | 10.00 | 9.59 | 9.88 | 9.78 | qfq | 3,457,880 | 34,012,086 | 1.23% |
| 2024-03-05 | 9.98 | 10.15 | 9.76 | 9.76 | 9.66 | qfq | 3,328,795 | 32,990,050 | -2.20% |
| 2024-03-04 | 10.20 | 10.28 | 9.77 | 9.98 | 9.88 | qfq | 3,797,535 | 37,905,183 | -1.87% |
| 2024-03-01 | 10.05 | 10.42 | 9.96 | 10.17 | 10.07 | qfq | 4,799,320 | 48,764,100 | 1.19% |
| 2024-02-29 | 9.52 | 10.16 | 9.29 | 10.05 | 9.95 | qfq | 6,751,417 | 66,683,770 | 5.57% |
| 2024-02-28 | 11.00 | 11.24 | 9.52 | 9.52 | 9.43 | qfq | 7,458,920 | 77,079,199 | -13.22% |
| 2024-02-27 | 10.54 | 11.00 | 10.31 | 10.97 | 10.86 | qfq | 4,246,111 | 45,502,508 | 5.48% |
| 2024-02-26 | 10.15 | 10.71 | 10.01 | 10.40 | 10.30 | qfq | 4,763,544 | 49,260,882 | 1.86% |
| 2024-02-23 | 9.56 | 10.23 | 9.56 | 10.21 | 10.11 | qfq | 5,369,804 | 53,226,963 | 7.59% |
| 2024-02-22 | 9.21 | 9.60 | 9.05 | 9.49 | 9.40 | qfq | 4,957,204 | 46,421,614 | 3.83% |
| 2024-02-21 | 8.70 | 9.58 | 8.65 | 9.14 | 9.05 | qfq | 5,269,390 | 48,742,770 | 3.98% |
| 2024-02-20 | 8.81 | 8.90 | 8.46 | 8.79 | 8.70 | qfq | 4,297,882 | 37,562,719 | 0.80% |
| 2024-02-19 | 8.06 | 8.83 | 8.04 | 8.72 | 8.63 | qfq | 8,367,215 | 71,526,618 | 9.55% |
| 2024-02-08 | 7.17 | 8.03 | 6.70 | 7.96 | 7.88 | qfq | 9,384,928 | 68,174,275 | 13.88% |
| 2024-02-07 | 8.13 | 8.23 | 6.72 | 6.99 | 6.92 | qfq | 8,672,600 | 63,160,281 | -14.23% |
| 2024-02-06 | 7.81 | 8.54 | 7.01 | 8.15 | 8.07 | qfq | 7,641,514 | 59,983,222 | -1.81% |
| 2024-02-05 | 9.95 | 9.95 | 7.96 | 8.30 | 8.22 | qfq | 7,826,710 | 66,990,557 | -16.58% |
| 2024-02-02 | 10.80 | 11.16 | 9.59 | 9.95 | 9.85 | qfq | 4,122,110 | 42,176,134 | -7.61% |
| 2024-02-01 | 11.20 | 11.20 | 10.46 | 10.77 | 10.66 | qfq | 3,143,310 | 33,902,065 | -2.09% |
| 2024-01-31 | 11.80 | 11.81 | 10.90 | 11.00 | 10.89 | qfq | 2,995,120 | 33,717,171 | -6.38% |
| 2024-01-30 | 12.35 | 12.35 | 11.73 | 11.75 | 11.63 | qfq | 2,346,020 | 28,145,805 | -3.85% |
| 2024-01-29 | 13.10 | 13.10 | 12.21 | 12.22 | 12.10 | qfq | 2,161,620 | 26,986,192 | -5.49% |
| 2024-01-26 | 12.90 | 13.21 | 12.85 | 12.93 | 12.80 | qfq | 2,269,980 | 29,684,513 | 0.39% |
| 2024-01-25 | 12.39 | 12.88 | 12.21 | 12.88 | 12.75 | qfq | 2,536,109 | 32,020,049 | 3.79% |
| 2024-01-24 | 12.42 | 12.62 | 11.87 | 12.41 | 12.29 | qfq | 2,837,689 | 34,749,872 | 0.73% |
| 2024-01-23 | 12.50 | 12.57 | 12.13 | 12.32 | 12.20 | qfq | 3,314,040 | 40,794,316 | -1.60% |
| 2024-01-22 | 13.47 | 13.70 | 12.40 | 12.52 | 12.40 | qfq | 2,803,682 | 36,423,977 | -6.57% |
| 2024-01-19 | 13.72 | 13.72 | 13.37 | 13.40 | 13.27 | qfq | 1,677,519 | 22,611,059 | -0.89% |
| 2024-01-18 | 13.81 | 13.89 | 13.13 | 13.52 | 13.39 | qfq | 2,374,340 | 31,911,142 | -2.24% |
| 2024-01-17 | 14.31 | 14.31 | 13.82 | 13.83 | 13.69 | qfq | 1,600,040 | 22,412,153 | -3.02% |
| 2024-01-16 | 14.35 | 14.46 | 14.03 | 14.26 | 14.12 | qfq | 1,710,540 | 24,325,719 | -0.49% |
| 2024-01-15 | 14.54 | 14.54 | 14.21 | 14.33 | 14.19 | qfq | 1,647,100 | 23,676,082 | -0.76% |
| 2024-01-12 | 14.56 | 14.74 | 14.44 | 14.44 | 14.30 | qfq | 1,503,700 | 21,909,977 | -1.10% |
| 2024-01-11 | 14.48 | 14.72 | 14.33 | 14.60 | 14.46 | qfq | 1,779,690 | 25,873,874 | 0.83% |
| 2024-01-10 | 14.54 | 14.79 | 14.30 | 14.48 | 14.34 | qfq | 1,633,220 | 23,755,824 | -0.41% |
| 2024-01-09 | 14.59 | 14.87 | 14.39 | 14.54 | 14.40 | qfq | 1,668,160 | 24,369,661 | 0.21% |
| 2024-01-08 | 14.88 | 14.89 | 14.50 | 14.51 | 14.37 | qfq | 1,541,230 | 22,579,544 | -2.42% |
| 2024-01-05 | 15.24 | 15.27 | 14.73 | 14.87 | 14.72 | qfq | 1,947,800 | 29,196,096 | -2.24% |
| 2024-01-04 | 15.20 | 15.35 | 15.12 | 15.21 | 15.06 | qfq | 1,471,050 | 22,387,623 | 0.07% |
| 2024-01-03 | 15.33 | 15.35 | 15.02 | 15.20 | 15.05 | qfq | 2,002,540 | 30,385,989 | 0.26% |
| 2024-01-02 | 14.95 | 15.23 | 14.91 | 15.16 | 15.01 | qfq | 1,665,890 | 25,169,841 | 1.54% |
| 2023-12-29 | 14.86 | 14.98 | 14.73 | 14.93 | 14.78 | qfq | 1,403,210 | 20,876,528 | 0.88% |
| 2023-12-28 | 14.21 | 14.84 | 14.13 | 14.80 | 14.65 | qfq | 2,263,510 | 33,108,382 | 4.15% |
| 2023-12-27 | 14.24 | 14.32 | 14.04 | 14.21 | 14.07 | qfq | 896,650 | 12,701,746 | 0.14% |
| 2023-12-26 | 14.34 | 14.37 | 14.14 | 14.19 | 14.05 | qfq | 1,188,880 | 16,909,744 | -1.05% |
| 2023-12-25 | 14.38 | 14.48 | 14.15 | 14.34 | 14.20 | qfq | 1,495,050 | 21,378,460 | -0.69% |
| 2023-12-22 | 14.63 | 14.68 | 14.37 | 14.44 | 14.30 | qfq | 1,728,470 | 25,062,380 | -0.89% |
| 2023-12-21 | 14.59 | 14.65 | 14.18 | 14.57 | 14.43 | qfq | 1,991,430 | 28,725,190 | 0.07% |
| 2023-12-20 | 14.52 | 14.85 | 14.52 | 14.56 | 14.42 | qfq | 1,902,180 | 27,940,086 | 0.21% |
| 2023-12-19 | 14.39 | 14.55 | 14.23 | 14.53 | 14.39 | qfq | 1,159,150 | 16,699,135 | 1.11% |
| 2023-12-18 | 14.56 | 14.60 | 14.35 | 14.37 | 14.23 | qfq | 1,508,140 | 21,800,098 | -1.44% |
| 2023-12-15 | 14.57 | 14.72 | 14.49 | 14.58 | 14.44 | qfq | 1,450,420 | 21,173,559 | 0.14% |
| 2023-12-14 | 14.56 | 14.72 | 14.52 | 14.56 | 14.42 | qfq | 1,365,280 | 19,960,629 | 0.00% |
| 2023-12-13 | 14.74 | 14.93 | 14.56 | 14.56 | 14.42 | qfq | 1,638,900 | 24,025,870 | -1.22% |
| 2023-12-12 | 14.97 | 15.07 | 14.61 | 14.74 | 14.59 | qfq | 1,759,074 | 25,918,359 | -0.67% |
| 2023-12-11 | 14.71 | 14.89 | 14.52 | 14.84 | 14.69 | qfq | 2,462,060 | 36,263,316 | 0.47% |
| 2023-12-08 | 15.14 | 15.25 | 14.70 | 14.77 | 14.62 | qfq | 2,180,900 | 32,512,017 | -2.19% |
| 2023-12-07 | 15.40 | 15.40 | 15.07 | 15.10 | 14.95 | qfq | 1,581,080 | 23,972,880 | -1.56% |
| 2023-12-06 | 15.36 | 15.58 | 15.20 | 15.34 | 15.19 | qfq | 1,892,870 | 29,219,210 | 0.33% |
| 2023-12-05 | 15.64 | 15.65 | 15.25 | 15.29 | 15.14 | qfq | 1,843,520 | 28,391,265 | -1.61% |
| 2023-12-04 | 15.67 | 15.71 | 15.42 | 15.54 | 15.39 | qfq | 1,759,430 | 27,334,568 | -0.32% |
| 2023-12-01 | 15.89 | 15.89 | 15.42 | 15.59 | 15.44 | qfq | 1,685,480 | 26,244,276 | 0.06% |
| 2023-11-30 | 15.95 | 15.95 | 15.46 | 15.58 | 15.43 | qfq | 1,956,340 | 30,540,947 | -1.39% |
| 2023-11-29 | 16.00 | 16.07 | 15.77 | 15.80 | 15.64 | qfq | 1,706,380 | 27,077,647 | -1.19% |
| 2023-11-28 | 15.88 | 16.10 | 15.83 | 15.99 | 15.83 | qfq | 1,415,009 | 22,627,669 | 0.25% |
| 2023-11-27 | 15.86 | 16.19 | 15.84 | 15.95 | 15.79 | qfq | 2,249,950 | 35,927,386 | -0.68% |
| 2023-11-24 | 16.47 | 16.47 | 16.02 | 16.06 | 15.90 | qfq | 2,252,790 | 36,391,416 | -0.74% |
| 2023-11-23 | 16.09 | 16.25 | 16.08 | 16.18 | 16.02 | qfq | 1,732,700 | 28,014,913 | 0.56% |
| 2023-11-22 | 16.16 | 16.33 | 16.07 | 16.09 | 15.93 | qfq | 1,958,440 | 31,705,456 | -0.74% |
| 2023-11-21 | 16.63 | 16.69 | 16.18 | 16.21 | 16.05 | qfq | 2,423,480 | 39,623,618 | -2.53% |
| 2023-11-20 | 16.42 | 16.64 | 16.27 | 16.63 | 16.47 | qfq | 2,838,830 | 46,775,563 | 2.02% |
| 2023-11-17 | 16.12 | 16.48 | 16.12 | 16.30 | 16.14 | qfq | 2,659,320 | 43,395,998 | 0.18% |
| 2023-11-16 | 16.16 | 16.59 | 16.07 | 16.27 | 16.11 | qfq | 4,275,200 | 69,736,386 | 0.18% |
| 2023-11-15 | 16.21 | 16.39 | 16.19 | 16.24 | 16.08 | qfq | 1,900,540 | 30,928,242 | 0.37% |
| 2023-11-14 | 16.34 | 16.42 | 16.15 | 16.18 | 16.02 | qfq | 2,682,130 | 43,608,468 | -1.16% |
| 2023-11-13 | 16.36 | 16.54 | 16.24 | 16.37 | 16.21 | qfq | 3,053,042 | 49,947,777 | 0.43% |
| 2023-11-10 | 16.33 | 16.55 | 16.10 | 16.30 | 16.14 | qfq | 3,155,660 | 51,529,575 | -0.97% |
| 2023-11-09 | 16.35 | 16.80 | 16.16 | 16.46 | 16.30 | qfq | 4,697,200 | 77,645,749 | 1.11% |
| 2023-11-08 | 16.16 | 16.35 | 16.04 | 16.28 | 16.12 | qfq | 3,158,340 | 51,097,368 | 0.93% |
| 2023-11-07 | 15.90 | 16.17 | 15.86 | 16.13 | 15.97 | qfq | 3,281,720 | 52,632,238 | 2.09% |
| 2023-11-06 | 15.74 | 15.90 | 15.72 | 15.80 | 15.64 | qfq | 1,861,940 | 29,462,961 | 0.70% |
| 2023-11-03 | 15.25 | 15.76 | 15.25 | 15.69 | 15.54 | qfq | 2,728,760 | 42,696,521 | 1.82% |
| 2023-11-02 | 15.65 | 15.86 | 15.36 | 15.41 | 15.26 | qfq | 2,473,070 | 38,470,966 | -2.03% |
| 2023-11-01 | 15.41 | 15.81 | 15.38 | 15.73 | 15.57 | qfq | 2,928,530 | 45,847,289 | 1.94% |
| 2023-10-31 | 15.30 | 15.53 | 15.08 | 15.43 | 15.28 | qfq | 2,581,810 | 39,742,820 | 0.85% |
| 2023-10-30 | 14.77 | 15.37 | 14.70 | 15.30 | 15.15 | qfq | 3,153,620 | 47,837,874 | 2.68% |
| 2023-10-27 | 14.33 | 15.06 | 14.15 | 14.90 | 14.75 | qfq | 3,380,230 | 49,806,297 | 3.69% |
| 2023-10-26 | 14.31 | 14.45 | 14.03 | 14.37 | 14.23 | qfq | 2,543,010 | 36,183,705 | -0.48% |
| 2023-10-25 | 14.54 | 14.62 | 14.40 | 14.44 | 14.30 | qfq | 1,891,850 | 27,438,788 | -0.35% |
| 2023-10-24 | 13.88 | 14.52 | 13.83 | 14.49 | 14.35 | qfq | 2,884,050 | 41,335,468 | 4.39% |
| 2023-10-23 | 14.21 | 14.41 | 13.74 | 13.88 | 13.74 | qfq | 2,331,830 | 32,487,869 | -2.60% |
| 2023-10-20 | 14.36 | 14.57 | 14.22 | 14.25 | 14.11 | qfq | 2,195,350 | 31,569,320 | -1.04% |
| 2023-10-19 | 14.48 | 14.84 | 14.35 | 14.40 | 14.26 | qfq | 2,617,960 | 38,177,381 | -0.21% |
| 2023-10-18 | 14.78 | 15.07 | 14.42 | 14.43 | 14.29 | qfq | 3,028,130 | 44,076,483 | -2.83% |
| 2023-10-17 | 15.04 | 15.18 | 14.77 | 14.85 | 14.70 | qfq | 2,532,200 | 37,683,350 | -1.39% |
| 2023-10-16 | 15.53 | 15.68 | 14.93 | 15.06 | 14.91 | qfq | 4,655,967 | 70,526,342 | -3.34% |
| 2023-10-13 | 15.92 | 16.03 | 15.55 | 15.58 | 15.43 | qfq | 5,077,420 | 79,900,473 | -3.11% |
| 2023-10-12 | 16.20 | 16.20 | 15.86 | 16.08 | 15.92 | qfq | 3,298,010 | 52,723,018 | -0.12% |
| 2023-10-11 | 15.93 | 16.29 | 15.88 | 16.10 | 15.94 | qfq | 3,442,627 | 55,409,061 | 1.07% |
| 2023-10-10 | 15.94 | 16.24 | 15.88 | 15.93 | 15.77 | qfq | 3,321,187 | 53,291,421 | 0.31% |
| 2023-10-09 | 16.02 | 16.30 | 15.86 | 15.88 | 15.72 | qfq | 3,963,690 | 63,370,134 | -1.24% |
| 2023-09-28 | 15.99 | 16.25 | 15.98 | 16.08 | 15.92 | qfq | 3,318,550 | 53,493,297 | 0.75% |
| 2023-09-27 | 16.00 | 16.28 | 15.90 | 15.96 | 15.80 | qfq | 4,197,324 | 67,506,274 | -1.30% |
| 2023-09-26 | 16.56 | 16.72 | 15.83 | 16.17 | 16.01 | qfq | 9,139,110 | 148,141,100 | -3.23% |
| 2023-09-25 | 16.71 | 17.48 | 16.70 | 16.71 | 16.55 | qfq | 7,721,660 | 131,286,577 | -1.07% |
| 2023-09-22 | 16.98 | 17.30 | 16.54 | 16.89 | 16.72 | qfq | 8,130,680 | 136,480,841 | -2.65% |
| 2023-09-21 | 16.96 | 17.54 | 16.86 | 17.35 | 17.18 | qfq | 7,748,245 | 134,094,316 | 1.28% |
| 2023-09-20 | 17.08 | 17.51 | 16.50 | 17.13 | 16.96 | qfq | 8,700,352 | 147,401,383 | -1.10% |
| 2023-09-19 | 16.90 | 17.53 | 16.68 | 17.32 | 17.15 | qfq | 9,361,988 | 160,819,338 | 1.29% |
| 2023-09-18 | 17.80 | 18.16 | 17.05 | 17.10 | 16.93 | qfq | 12,174,231 | 213,620,102 | -7.22% |
| 2023-09-15 | 18.44 | 19.37 | 18.20 | 18.43 | 18.25 | qfq | 16,334,853 | 305,814,580 | -3.25% |
| 2023-09-14 | 17.79 | 19.53 | 17.15 | 19.05 | 18.86 | qfq | 21,939,817 | 397,975,439 | 4.67% |
| 2023-09-13 | 18.64 | 19.60 | 18.04 | 18.20 | 18.02 | qfq | 23,634,407 | 445,716,036 | 1.96% |
| 2023-09-12 | 17.06 | 17.95 | 16.29 | 17.85 | 17.67 | qfq | 15,436,060 | 261,719,983 | 2.82% |
| 2023-09-11 | 18.17 | 18.77 | 17.03 | 17.36 | 17.19 | qfq | 15,988,777 | 285,485,619 | -1.64% |
| 2023-09-08 | 16.80 | 18.39 | 16.80 | 17.65 | 17.48 | qfq | 15,531,628 | 276,452,561 | 2.44% |
| 2023-09-07 | 18.70 | 18.70 | 17.10 | 17.23 | 17.06 | qfq | 16,139,664 | 284,185,181 | -10.49% |
| 2023-09-06 | 16.33 | 19.34 | 16.21 | 19.25 | 19.06 | qfq | 26,393,219 | 477,829,909 | 14.79% |
| 2023-09-05 | 15.77 | 16.88 | 15.60 | 16.77 | 16.60 | qfq | 11,746,405 | 193,444,914 | 8.05% |
| 2023-09-04 | 15.46 | 15.58 | 15.30 | 15.52 | 15.37 | qfq | 1,337,420 | 20,695,289 | 0.32% |
| 2023-09-01 | 15.30 | 15.58 | 15.19 | 15.47 | 15.32 | qfq | 1,847,290 | 28,444,470 | 0.98% |
| 2023-08-31 | 15.22 | 15.64 | 15.15 | 15.32 | 15.17 | qfq | 2,000,090 | 30,829,721 | 0.59% |
| 2023-08-30 | 15.01 | 15.38 | 14.96 | 15.23 | 15.08 | qfq | 1,763,888 | 26,839,665 | 2.21% |
| 2023-08-29 | 14.25 | 14.93 | 14.24 | 14.90 | 14.75 | qfq | 1,942,390 | 28,640,264 | 4.49% |
| 2023-08-28 | 14.66 | 14.90 | 14.19 | 14.26 | 14.12 | qfq | 1,761,538 | 25,632,439 | 1.49% |
| 2023-08-25 | 14.21 | 14.50 | 13.99 | 14.05 | 13.91 | qfq | 1,468,334 | 20,780,386 | -1.82% |
| 2023-08-24 | 14.14 | 14.48 | 13.88 | 14.31 | 14.17 | qfq | 2,360,650 | 33,522,831 | -0.76% |
| 2023-08-23 | 14.63 | 14.73 | 14.41 | 14.42 | 14.28 | qfq | 1,274,080 | 18,543,882 | -2.24% |
| 2023-08-22 | 15.19 | 15.37 | 14.50 | 14.75 | 14.60 | qfq | 2,299,534 | 34,065,746 | -3.15% |
| 2023-08-21 | 15.09 | 15.38 | 15.09 | 15.23 | 15.08 | qfq | 1,017,049 | 15,488,557 | 0.46% |
| 2023-08-18 | 15.37 | 15.49 | 15.16 | 15.16 | 15.01 | qfq | 836,720 | 12,854,856 | -1.43% |
| 2023-08-17 | 15.05 | 15.39 | 14.90 | 15.38 | 15.23 | qfq | 1,104,120 | 16,772,650 | 1.85% |
| 2023-08-16 | 15.30 | 15.36 | 15.10 | 15.10 | 14.95 | qfq | 1,010,200 | 15,373,263 | -1.31% |
| 2023-08-15 | 15.45 | 15.50 | 15.17 | 15.30 | 15.15 | qfq | 1,347,620 | 20,594,056 | -1.03% |
| 2023-08-14 | 15.50 | 15.50 | 15.20 | 15.46 | 15.31 | qfq | 1,525,144 | 23,368,034 | -0.83% |
| 2023-08-11 | 16.00 | 16.04 | 15.53 | 15.59 | 15.44 | qfq | 1,486,068 | 23,361,791 | -2.07% |
| 2023-08-10 | 15.65 | 15.96 | 15.65 | 15.92 | 15.76 | qfq | 1,201,680 | 19,058,771 | 1.66% |
| 2023-08-09 | 16.10 | 16.10 | 15.64 | 15.66 | 15.51 | qfq | 1,790,558 | 28,265,237 | -2.31% |
| 2023-08-08 | 15.98 | 16.14 | 15.80 | 16.03 | 15.87 | qfq | 1,537,770 | 24,544,754 | 0.63% |
| 2023-08-07 | 16.34 | 16.34 | 15.85 | 15.93 | 15.77 | qfq | 1,976,760 | 31,586,824 | -1.36% |
| 2023-08-04 | 16.35 | 16.52 | 16.08 | 16.15 | 15.99 | qfq | 2,434,270 | 39,519,608 | -1.22% |
| 2023-08-03 | 16.50 | 16.50 | 16.33 | 16.35 | 16.19 | qfq | 1,776,800 | 29,101,236 | -1.09% |
| 2023-08-02 | 16.60 | 16.65 | 16.38 | 16.53 | 16.37 | qfq | 2,035,380 | 33,576,993 | -0.66% |
| 2023-08-01 | 16.70 | 16.85 | 16.35 | 16.64 | 16.48 | qfq | 2,889,102 | 47,888,643 | -0.24% |
| 2023-07-31 | 16.66 | 16.81 | 16.52 | 16.68 | 16.52 | qfq | 3,239,568 | 53,929,750 | 0.12% |
| 2023-07-28 | 16.66 | 16.68 | 16.24 | 16.66 | 16.50 | qfq | 4,523,359 | 74,233,520 | -0.06% |
| 2023-07-27 | 17.23 | 17.28 | 16.54 | 16.67 | 16.51 | qfq | 5,731,830 | 96,633,896 | -3.86% |
| 2023-07-26 | 17.31 | 18.09 | 16.86 | 17.34 | 17.17 | qfq | 8,322,906 | 144,593,116 | -0.34% |
| 2023-07-25 | 17.70 | 17.70 | 17.19 | 17.40 | 17.23 | qfq | 7,678,850 | 133,305,140 | -2.19% |
| 2023-07-24 | 17.00 | 18.30 | 16.95 | 17.79 | 17.61 | qfq | 11,345,860 | 200,356,933 | 6.65% |
| 2023-07-21 | 17.23 | 17.50 | 16.61 | 16.68 | 16.52 | qfq | 8,967,493 | 152,738,548 | -5.55% |
| 2023-07-20 | 17.77 | 18.60 | 17.40 | 17.66 | 17.49 | qfq | 13,592,395 | 243,251,370 | 4.37% |
| 2023-07-19 | 17.16 | 17.94 | 16.70 | 16.92 | 16.75 | qfq | 9,941,349 | 171,198,427 | 1.99% |
| 2023-07-18 | 16.06 | 16.95 | 15.86 | 16.59 | 16.43 | qfq | 7,302,295 | 120,388,118 | 2.47% |