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
明阳电路300739.SZ
最近收盘价21.802026-07-17
最近交易日2026-07-17
成交量（股）13,945,841
成交额（元）316,315,102
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-08 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | 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 | 24.00 | 24.19 | 21.50 | 21.80 | 21.80 | qfq | 13,945,841 | 316,315,102 | -9.20% |
| 2026-07-16 | 24.18 | 25.26 | 23.38 | 24.01 | 24.01 | qfq | 9,256,515 | 227,235,540 | -2.20% |
| 2026-07-15 | 26.38 | 26.54 | 24.48 | 24.55 | 24.55 | qfq | 10,564,037 | 265,072,388 | -5.87% |
| 2026-07-14 | 24.94 | 26.39 | 24.45 | 26.08 | 26.08 | qfq | 12,094,752 | 307,315,598 | 5.16% |
| 2026-07-13 | 27.87 | 28.18 | 24.75 | 24.80 | 24.80 | qfq | 14,537,372 | 384,673,742 | -12.61% |
| 2026-07-10 | 29.60 | 30.72 | 28.33 | 28.38 | 28.38 | qfq | 13,268,133 | 393,656,155 | -4.57% |
| 2026-07-09 | 28.79 | 29.93 | 27.30 | 29.74 | 29.74 | qfq | 13,830,825 | 399,154,769 | 3.44% |
| 2026-07-08 | 29.00 | 29.68 | 27.65 | 28.75 | 28.75 | qfq | 12,186,008 | 348,180,547 | -1.37% |
| 2026-07-07 | 29.56 | 30.13 | 28.63 | 29.15 | 29.15 | qfq | 11,247,877 | 330,830,831 | 0.10% |
| 2026-07-06 | 32.66 | 33.16 | 29.11 | 29.12 | 29.12 | qfq | 18,296,070 | 564,589,343 | -10.87% |
| 2026-07-03 | 32.30 | 33.50 | 31.41 | 32.67 | 32.67 | qfq | 15,231,617 | 497,407,005 | -0.49% |
| 2026-07-02 | 34.60 | 34.69 | 32.33 | 32.83 | 32.83 | qfq | 21,924,225 | 737,378,214 | -8.81% |
| 2026-07-01 | 35.50 | 36.31 | 33.77 | 36.00 | 36.00 | qfq | 32,955,103 | 1,155,410,736 | 2.45% |
| 2026-06-30 | 32.08 | 35.39 | 31.09 | 35.14 | 35.14 | qfq | 29,723,827 | 1,013,885,943 | 9.85% |
| 2026-06-29 | 33.27 | 34.98 | 31.20 | 31.99 | 31.99 | qfq | 25,257,097 | 836,987,081 | -5.27% |
| 2026-06-26 | 33.14 | 35.08 | 32.77 | 33.77 | 33.77 | qfq | 31,379,977 | 1,069,729,557 | 0.09% |
| 2026-06-25 | 31.97 | 33.77 | 31.01 | 33.74 | 33.74 | qfq | 27,076,502 | 887,600,770 | 5.50% |
| 2026-06-24 | 31.00 | 32.36 | 30.90 | 31.98 | 31.98 | qfq | 20,131,252 | 639,603,721 | 1.40% |
| 2026-06-23 | 32.30 | 32.43 | 30.71 | 31.54 | 31.54 | qfq | 21,096,682 | 662,802,619 | -4.22% |
| 2026-06-22 | 33.76 | 33.80 | 31.80 | 32.93 | 32.93 | qfq | 29,650,603 | 972,083,468 | -3.12% |
| 2026-06-18 | 32.30 | 34.54 | 31.45 | 33.99 | 33.99 | qfq | 34,181,433 | 1,121,073,840 | 5.00% |
| 2026-06-17 | 30.00 | 32.77 | 29.90 | 32.37 | 32.37 | qfq | 37,128,978 | 1,180,305,927 | 6.10% |
| 2026-06-16 | 29.66 | 30.60 | 29.25 | 30.51 | 30.51 | qfq | 27,522,027 | 824,130,073 | 2.90% |
| 2026-06-15 | 28.48 | 29.68 | 28.08 | 29.65 | 29.65 | qfq | 22,356,027 | 655,988,932 | 6.23% |
| 2026-06-12 | 27.47 | 30.41 | 27.39 | 27.91 | 27.91 | qfq | 30,588,333 | 889,694,061 | 4.06% |
| 2026-06-11 | 26.32 | 27.09 | 26.10 | 26.82 | 26.82 | qfq | 13,411,816 | 357,066,602 | 0.41% |
| 2026-06-10 | 27.89 | 28.15 | 26.18 | 26.71 | 26.71 | qfq | 17,666,117 | 479,184,798 | -5.82% |
| 2026-06-09 | 27.82 | 28.42 | 27.32 | 28.36 | 28.36 | qfq | 15,945,097 | 446,955,653 | 3.77% |
| 2026-06-08 | 27.94 | 28.56 | 26.94 | 27.33 | 27.33 | qfq | 20,357,436 | 565,065,472 | -7.23% |
| 2026-06-05 | 29.30 | 30.49 | 28.29 | 29.46 | 29.39 | qfq | 24,424,014 | 719,412,197 | -2.51% |
| 2026-06-04 | 29.80 | 30.77 | 29.30 | 30.22 | 30.15 | qfq | 24,061,134 | 723,586,983 | -0.36% |
| 2026-06-03 | 32.01 | 32.43 | 29.75 | 30.33 | 30.26 | qfq | 36,644,110 | 1,147,908,391 | -3.90% |
| 2026-06-02 | 31.58 | 32.54 | 30.50 | 31.56 | 31.49 | qfq | 32,581,544 | 1,029,072,044 | -0.13% |
| 2026-06-01 | 34.65 | 35.57 | 31.41 | 31.60 | 31.52 | qfq | 42,840,251 | 1,416,931,256 | -8.43% |
| 2026-05-29 | 38.45 | 41.80 | 33.41 | 34.51 | 34.43 | qfq | 56,716,760 | 2,170,421,941 | -10.39% |
| 2026-05-28 | 35.30 | 41.40 | 34.83 | 38.51 | 38.42 | qfq | 45,504,743 | 1,711,848,783 | 7.00% |
| 2026-05-27 | 33.38 | 36.00 | 32.52 | 35.99 | 35.90 | qfq | 42,302,966 | 1,448,198,404 | 6.35% |
| 2026-05-26 | 32.25 | 33.88 | 30.85 | 33.84 | 33.76 | qfq | 32,561,465 | 1,051,484,577 | 3.01% |
| 2026-05-25 | 33.99 | 34.58 | 32.20 | 32.85 | 32.77 | qfq | 38,910,167 | 1,287,498,970 | -1.29% |
| 2026-05-22 | 31.00 | 33.44 | 30.82 | 33.28 | 33.20 | qfq | 44,618,220 | 1,445,473,544 | 8.12% |
| 2026-05-21 | 30.54 | 32.53 | 30.31 | 30.78 | 30.71 | qfq | 44,318,501 | 1,384,776,668 | 2.16% |
| 2026-05-20 | 29.69 | 30.31 | 29.20 | 30.13 | 30.06 | qfq | 21,014,046 | 628,756,910 | 1.55% |
| 2026-05-19 | 29.56 | 29.73 | 28.27 | 29.67 | 29.60 | qfq | 18,110,662 | 526,151,319 | 0.95% |
| 2026-05-18 | 28.82 | 30.18 | 28.82 | 29.39 | 29.32 | qfq | 17,420,383 | 512,538,427 | 4.04% |
| 2026-05-15 | 29.32 | 29.96 | 27.90 | 28.25 | 28.18 | qfq | 19,203,190 | 551,548,252 | -3.62% |
| 2026-05-14 | 30.60 | 30.72 | 29.30 | 29.31 | 29.24 | qfq | 21,933,071 | 657,869,175 | -3.68% |
| 2026-05-13 | 29.66 | 30.80 | 29.50 | 30.43 | 30.36 | qfq | 27,492,523 | 833,922,144 | 0.43% |
| 2026-05-12 | 30.40 | 30.49 | 29.55 | 30.30 | 30.23 | qfq | 24,356,603 | 730,876,443 | 0.03% |
| 2026-05-11 | 29.98 | 30.39 | 29.03 | 30.29 | 30.22 | qfq | 32,851,560 | 982,865,139 | 2.16% |
| 2026-05-08 | 28.83 | 30.06 | 28.62 | 29.65 | 29.58 | qfq | 26,470,225 | 784,804,096 | 1.09% |
| 2026-05-07 | 28.30 | 29.44 | 28.20 | 29.33 | 29.26 | qfq | 26,418,592 | 769,118,138 | 4.75% |
| 2026-05-06 | 27.67 | 28.38 | 27.61 | 28.00 | 27.93 | qfq | 19,011,000 | 531,218,228 | 3.21% |
| 2026-04-30 | 27.52 | 27.78 | 26.61 | 27.13 | 27.07 | qfq | 17,543,749 | 474,778,330 | -1.42% |
| 2026-04-29 | 27.28 | 28.15 | 27.01 | 27.52 | 27.45 | qfq | 17,767,224 | 492,597,697 | -0.07% |
| 2026-04-28 | 28.80 | 28.98 | 27.39 | 27.54 | 27.47 | qfq | 23,577,305 | 660,731,021 | -5.33% |
| 2026-04-27 | 28.94 | 29.30 | 28.10 | 29.09 | 29.02 | qfq | 23,693,057 | 682,555,713 | 0.52% |
| 2026-04-24 | 28.40 | 29.88 | 28.40 | 28.94 | 28.87 | qfq | 21,269,662 | 621,492,722 | 0.07% |
| 2026-04-23 | 30.20 | 30.26 | 28.60 | 28.92 | 28.85 | qfq | 28,265,826 | 830,528,920 | -4.59% |
| 2026-04-22 | 28.88 | 30.31 | 28.71 | 30.31 | 30.24 | qfq | 35,679,988 | 1,063,699,415 | 4.84% |
| 2026-04-21 | 28.64 | 29.16 | 28.32 | 28.91 | 28.84 | qfq | 22,872,853 | 657,152,540 | -0.38% |
| 2026-04-20 | 29.71 | 30.21 | 28.81 | 29.02 | 28.95 | qfq | 37,073,134 | 1,091,420,890 | -3.68% |
| 2026-04-17 | 29.02 | 30.28 | 28.88 | 30.13 | 30.06 | qfq | 37,285,408 | 1,114,320,123 | 4.55% |
| 2026-04-16 | 29.20 | 29.56 | 28.69 | 28.82 | 28.75 | qfq | 34,985,551 | 1,013,652,952 | -2.60% |
| 2026-04-15 | 30.70 | 30.90 | 29.11 | 29.59 | 29.52 | qfq | 44,971,320 | 1,347,017,920 | -5.34% |
| 2026-04-14 | 29.25 | 32.35 | 28.60 | 31.26 | 31.19 | qfq | 59,348,727 | 1,799,634,954 | 5.82% |
| 2026-04-13 | 26.85 | 29.54 | 26.65 | 29.54 | 29.47 | qfq | 51,953,862 | 1,461,801,456 | 9.04% |
| 2026-04-10 | 27.00 | 27.85 | 26.91 | 27.09 | 27.03 | qfq | 39,784,210 | 1,088,376,430 | 0.11% |
| 2026-04-09 | 26.09 | 27.20 | 26.00 | 27.06 | 27.00 | qfq | 34,390,239 | 923,077,808 | 1.12% |
| 2026-04-08 | 25.96 | 26.84 | 25.69 | 26.76 | 26.70 | qfq | 31,977,461 | 842,051,801 | 6.49% |
| 2026-04-07 | 25.39 | 25.86 | 24.76 | 25.13 | 25.07 | qfq | 15,823,636 | 399,970,860 | 0.52% |
| 2026-04-03 | 25.21 | 25.50 | 24.54 | 25.00 | 24.94 | qfq | 16,483,572 | 414,023,776 | 1.21% |
| 2026-04-02 | 25.30 | 25.62 | 24.43 | 24.70 | 24.64 | qfq | 17,810,678 | 443,486,956 | -3.85% |
| 2026-04-01 | 25.01 | 26.88 | 25.01 | 25.69 | 25.63 | qfq | 29,812,891 | 772,272,349 | 5.24% |
| 2026-03-31 | 24.86 | 25.44 | 24.40 | 24.41 | 24.35 | qfq | 11,178,868 | 277,380,811 | -2.52% |
| 2026-03-30 | 24.78 | 25.10 | 24.48 | 25.04 | 24.98 | qfq | 10,774,599 | 267,522,966 | -0.95% |
| 2026-03-27 | 24.52 | 25.56 | 24.48 | 25.28 | 25.22 | qfq | 12,279,761 | 307,645,458 | 0.32% |
| 2026-03-26 | 25.50 | 25.83 | 25.00 | 25.20 | 25.14 | qfq | 15,799,531 | 401,397,545 | -0.59% |
| 2026-03-25 | 25.10 | 26.08 | 25.10 | 25.35 | 25.29 | qfq | 18,977,589 | 483,904,472 | 2.26% |
| 2026-03-24 | 24.30 | 24.82 | 23.65 | 24.79 | 24.73 | qfq | 19,559,160 | 473,628,846 | 2.86% |
| 2026-03-23 | 24.79 | 25.00 | 23.15 | 24.10 | 24.04 | qfq | 23,704,816 | 575,357,858 | -5.30% |
| 2026-03-20 | 26.31 | 27.11 | 25.30 | 25.45 | 25.39 | qfq | 18,991,277 | 499,149,300 | -2.45% |
| 2026-03-19 | 26.52 | 26.85 | 25.90 | 26.09 | 26.03 | qfq | 17,900,636 | 471,990,832 | -4.01% |
| 2026-03-18 | 26.61 | 27.67 | 26.47 | 27.18 | 27.12 | qfq | 25,668,654 | 694,262,540 | 4.06% |
| 2026-03-17 | 28.01 | 28.20 | 26.03 | 26.12 | 26.06 | qfq | 32,396,395 | 866,247,008 | -7.05% |
| 2026-03-16 | 27.74 | 28.17 | 26.89 | 28.10 | 28.03 | qfq | 23,884,524 | 660,320,685 | 0.32% |
| 2026-03-13 | 27.92 | 28.68 | 27.58 | 28.01 | 27.94 | qfq | 26,068,152 | 731,733,167 | -1.37% |
| 2026-03-12 | 29.13 | 29.85 | 27.81 | 28.40 | 28.33 | qfq | 36,737,784 | 1,048,696,519 | -3.17% |
| 2026-03-11 | 29.96 | 31.09 | 29.10 | 29.33 | 29.26 | qfq | 44,357,391 | 1,316,707,548 | -3.20% |
| 2026-03-10 | 30.50 | 31.74 | 29.91 | 30.30 | 30.23 | qfq | 52,596,956 | 1,617,513,899 | 1.20% |
| 2026-03-09 | 29.30 | 30.40 | 28.60 | 29.94 | 29.87 | qfq | 39,244,214 | 1,149,754,533 | -0.86% |
| 2026-03-06 | 29.86 | 30.99 | 29.61 | 30.20 | 30.13 | qfq | 52,555,717 | 1,584,568,352 | 0.63% |
| 2026-03-05 | 28.42 | 31.74 | 28.31 | 30.01 | 29.94 | qfq | 70,370,746 | 2,127,303,671 | 6.76% |
| 2026-03-04 | 27.08 | 28.98 | 27.08 | 28.11 | 28.04 | qfq | 35,560,965 | 1,000,648,767 | -0.53% |
| 2026-03-03 | 31.30 | 31.55 | 27.69 | 28.26 | 28.19 | qfq | 62,364,206 | 1,800,213,194 | -10.77% |
| 2026-03-02 | 31.52 | 32.50 | 31.03 | 31.67 | 31.59 | qfq | 51,223,630 | 1,623,192,536 | -1.98% |
| 2026-02-27 | 32.70 | 33.04 | 31.69 | 32.31 | 32.23 | qfq | 78,577,209 | 2,527,596,445 | -8.11% |
| 2026-02-26 | 28.20 | 35.16 | 28.20 | 35.16 | 35.08 | qfq | 94,764,432 | 3,034,790,465 | 20.00% |
| 2026-02-25 | 24.30 | 30.04 | 24.28 | 29.30 | 29.23 | qfq | 87,647,147 | 2,427,690,189 | 17.06% |
| 2026-02-24 | 22.96 | 25.89 | 22.67 | 25.03 | 24.97 | qfq | 49,248,415 | 1,209,268,316 | 11.20% |
| 2026-02-13 | 21.30 | 23.10 | 21.21 | 22.51 | 22.46 | qfq | 41,664,335 | 929,961,510 | 3.49% |
| 2026-02-12 | 21.13 | 21.75 | 20.80 | 21.75 | 21.70 | qfq | 28,776,485 | 614,203,255 | 2.89% |
| 2026-02-11 | 20.57 | 21.85 | 20.40 | 21.14 | 21.09 | qfq | 28,048,061 | 595,021,024 | 2.42% |
| 2026-02-10 | 20.42 | 21.10 | 20.36 | 20.64 | 20.59 | qfq | 21,013,229 | 436,226,529 | -0.34% |
| 2026-02-09 | 20.20 | 20.99 | 19.94 | 20.71 | 20.66 | qfq | 25,071,075 | 511,033,287 | 3.97% |
| 2026-02-06 | 19.48 | 20.48 | 19.31 | 19.92 | 19.87 | qfq | 18,640,242 | 371,699,226 | 1.12% |
| 2026-02-05 | 19.90 | 20.55 | 19.63 | 19.70 | 19.65 | qfq | 13,737,762 | 273,732,532 | -2.48% |
| 2026-02-04 | 20.00 | 20.45 | 19.71 | 20.20 | 20.15 | qfq | 19,324,398 | 388,605,585 | -0.35% |
| 2026-02-03 | 19.41 | 20.60 | 19.37 | 20.27 | 20.22 | qfq | 27,976,357 | 562,827,869 | 5.52% |
| 2026-02-02 | 18.76 | 19.86 | 18.76 | 19.21 | 19.16 | qfq | 21,638,203 | 421,206,251 | 1.43% |
| 2026-01-30 | 18.81 | 19.33 | 18.20 | 18.94 | 18.89 | qfq | 21,782,712 | 410,855,521 | 2.93% |
| 2026-01-29 | 19.25 | 19.26 | 18.38 | 18.40 | 18.36 | qfq | 17,085,038 | 320,384,812 | -4.81% |
| 2026-01-28 | 19.70 | 19.78 | 19.10 | 19.33 | 19.28 | qfq | 13,711,136 | 264,819,206 | -1.88% |
| 2026-01-27 | 19.65 | 19.72 | 18.79 | 19.70 | 19.65 | qfq | 18,995,534 | 367,200,223 | -1.01% |
| 2026-01-26 | 19.80 | 19.96 | 19.45 | 19.90 | 19.85 | qfq | 15,046,140 | 296,279,903 | 0.10% |
| 2026-01-23 | 20.00 | 20.18 | 19.64 | 19.88 | 19.83 | qfq | 18,956,375 | 375,708,363 | -0.65% |
| 2026-01-22 | 19.48 | 20.10 | 19.35 | 20.01 | 19.96 | qfq | 28,933,866 | 572,346,426 | 3.20% |
| 2026-01-21 | 18.42 | 19.46 | 18.32 | 19.39 | 19.34 | qfq | 21,695,386 | 416,161,138 | 4.58% |
| 2026-01-20 | 19.25 | 19.35 | 18.31 | 18.54 | 18.50 | qfq | 19,833,528 | 371,149,378 | -4.33% |
| 2026-01-19 | 19.84 | 19.85 | 19.10 | 19.38 | 19.33 | qfq | 17,731,247 | 343,476,692 | -1.57% |
| 2026-01-16 | 18.96 | 19.80 | 18.86 | 19.69 | 19.64 | qfq | 28,531,129 | 552,807,176 | 5.29% |
| 2026-01-15 | 18.53 | 18.74 | 18.12 | 18.70 | 18.66 | qfq | 15,655,592 | 287,893,675 | 0.27% |
| 2026-01-14 | 18.47 | 19.01 | 18.28 | 18.65 | 18.61 | qfq | 23,442,092 | 435,882,335 | 1.47% |
| 2026-01-13 | 19.60 | 19.68 | 18.25 | 18.38 | 18.34 | qfq | 26,079,687 | 487,142,686 | -6.18% |
| 2026-01-12 | 18.88 | 19.70 | 18.84 | 19.59 | 19.54 | qfq | 26,941,132 | 520,689,739 | 4.20% |
| 2026-01-09 | 18.60 | 19.15 | 18.34 | 18.80 | 18.76 | qfq | 22,188,015 | 416,251,377 | 0.91% |
| 2026-01-08 | 18.46 | 18.90 | 18.25 | 18.63 | 18.59 | qfq | 16,070,704 | 298,399,267 | -0.32% |
| 2026-01-07 | 18.49 | 18.84 | 18.42 | 18.69 | 18.65 | qfq | 18,972,173 | 353,612,322 | 1.08% |
| 2026-01-06 | 18.56 | 18.67 | 18.27 | 18.49 | 18.45 | qfq | 16,272,756 | 300,159,264 | -1.07% |
| 2026-01-05 | 18.56 | 18.69 | 18.12 | 18.69 | 18.65 | qfq | 24,344,505 | 448,532,933 | 1.69% |
| 2025-12-31 | 18.31 | 19.09 | 18.31 | 18.38 | 18.34 | qfq | 20,833,848 | 388,358,321 | 0.60% |
| 2025-12-30 | 18.37 | 18.49 | 18.19 | 18.27 | 18.23 | qfq | 16,381,727 | 300,260,135 | -1.08% |
| 2025-12-29 | 18.55 | 18.65 | 18.18 | 18.47 | 18.43 | qfq | 25,812,473 | 475,029,614 | -1.70% |
| 2025-12-26 | 18.23 | 19.00 | 18.21 | 18.79 | 18.75 | qfq | 36,370,176 | 677,570,209 | 2.29% |
| 2025-12-25 | 18.21 | 18.41 | 17.95 | 18.37 | 18.33 | qfq | 23,719,836 | 432,332,358 | 0.82% |
| 2025-12-24 | 17.89 | 18.35 | 17.78 | 18.22 | 18.18 | qfq | 23,398,891 | 423,932,949 | 1.84% |
| 2025-12-23 | 18.10 | 18.11 | 17.74 | 17.89 | 17.85 | qfq | 24,523,161 | 439,108,436 | -1.21% |
| 2025-12-22 | 16.69 | 18.50 | 16.69 | 18.11 | 18.07 | qfq | 42,008,672 | 751,449,350 | 8.70% |
| 2025-12-19 | 17.24 | 17.39 | 16.63 | 16.66 | 16.62 | qfq | 16,140,002 | 271,800,542 | -2.80% |
| 2025-12-18 | 17.47 | 17.51 | 17.10 | 17.14 | 17.10 | qfq | 13,009,780 | 224,585,457 | -3.05% |
| 2025-12-17 | 17.26 | 17.72 | 16.78 | 17.68 | 17.64 | qfq | 18,018,346 | 310,942,926 | 2.02% |
| 2025-12-16 | 17.41 | 17.67 | 17.19 | 17.33 | 17.29 | qfq | 13,331,131 | 231,615,755 | -1.25% |
| 2025-12-15 | 17.39 | 17.78 | 17.22 | 17.55 | 17.51 | qfq | 12,698,572 | 223,196,223 | 0.57% |
| 2025-12-12 | 17.58 | 17.81 | 17.25 | 17.45 | 17.41 | qfq | 17,426,154 | 305,542,640 | -0.91% |
| 2025-12-11 | 17.65 | 18.05 | 17.43 | 17.61 | 17.57 | qfq | 20,224,369 | 359,497,698 | -0.34% |
| 2025-12-10 | 17.50 | 17.82 | 17.43 | 17.67 | 17.63 | qfq | 17,170,692 | 302,232,075 | 0.06% |
| 2025-12-09 | 17.11 | 17.86 | 17.09 | 17.66 | 17.62 | qfq | 25,260,676 | 443,361,658 | 2.44% |
| 2025-12-08 | 16.69 | 17.32 | 16.59 | 17.24 | 17.20 | qfq | 16,848,761 | 288,019,803 | 3.05% |
| 2025-12-05 | 16.22 | 16.96 | 15.91 | 16.73 | 16.69 | qfq | 15,376,594 | 254,928,866 | 3.46% |
| 2025-12-04 | 16.48 | 16.56 | 16.06 | 16.17 | 16.13 | qfq | 8,711,571 | 141,247,626 | -2.24% |
| 2025-12-03 | 16.93 | 17.07 | 16.43 | 16.54 | 16.50 | qfq | 11,117,183 | 185,213,496 | -2.65% |
| 2025-12-02 | 17.04 | 17.21 | 16.90 | 16.99 | 16.95 | qfq | 11,124,858 | 189,471,710 | -1.16% |
| 2025-12-01 | 16.95 | 17.34 | 16.78 | 17.19 | 17.15 | qfq | 15,089,450 | 258,258,767 | 1.06% |
| 2025-11-28 | 16.56 | 17.05 | 16.48 | 17.01 | 16.97 | qfq | 14,754,285 | 248,391,465 | 2.35% |
| 2025-11-27 | 16.54 | 17.10 | 16.43 | 16.62 | 16.58 | qfq | 13,600,209 | 227,579,775 | 0.54% |
| 2025-11-26 | 16.73 | 16.86 | 16.42 | 16.53 | 16.49 | qfq | 15,072,606 | 250,663,934 | -1.20% |
| 2025-11-25 | 16.05 | 17.15 | 15.95 | 16.73 | 16.69 | qfq | 21,950,110 | 367,771,625 | 4.43% |
| 2025-11-24 | 16.00 | 16.36 | 15.62 | 16.02 | 15.98 | qfq | 17,111,101 | 273,148,137 | 0.38% |
| 2025-11-21 | 15.83 | 16.48 | 15.59 | 15.96 | 15.92 | qfq | 20,449,962 | 329,339,412 | -1.18% |
| 2025-11-20 | 15.90 | 16.55 | 15.72 | 16.15 | 16.11 | qfq | 13,303,451 | 214,268,785 | 2.41% |
| 2025-11-19 | 16.21 | 16.40 | 15.68 | 15.77 | 15.73 | qfq | 7,084,976 | 112,635,778 | -3.19% |
| 2025-11-18 | 16.29 | 16.48 | 16.05 | 16.29 | 16.25 | qfq | 7,715,053 | 125,659,693 | 0.00% |
| 2025-11-17 | 16.27 | 16.38 | 16.15 | 16.29 | 16.25 | qfq | 4,586,444 | 74,508,613 | 0.12% |
| 2025-11-14 | 16.36 | 16.49 | 16.12 | 16.27 | 16.23 | qfq | 5,576,320 | 91,156,390 | -1.09% |
| 2025-11-13 | 16.34 | 16.56 | 16.21 | 16.45 | 16.41 | qfq | 5,974,625 | 98,243,106 | 0.67% |
| 2025-11-12 | 16.34 | 16.46 | 16.07 | 16.34 | 16.30 | qfq | 6,581,756 | 107,020,343 | -0.49% |
| 2025-11-11 | 16.76 | 16.77 | 16.31 | 16.42 | 16.38 | qfq | 6,628,100 | 109,202,198 | -1.32% |
| 2025-11-10 | 16.99 | 17.04 | 16.52 | 16.64 | 16.60 | qfq | 7,212,455 | 120,231,958 | -0.95% |
| 2025-11-07 | 16.97 | 16.99 | 16.67 | 16.80 | 16.76 | qfq | 6,952,580 | 117,064,257 | -1.52% |
| 2025-11-06 | 17.01 | 17.10 | 16.68 | 17.06 | 17.02 | qfq | 7,795,826 | 132,008,853 | 0.83% |
| 2025-11-05 | 16.67 | 17.07 | 16.62 | 16.92 | 16.88 | qfq | 7,149,700 | 120,358,313 | -0.06% |
| 2025-11-04 | 17.06 | 17.19 | 16.81 | 16.93 | 16.89 | qfq | 7,289,500 | 123,828,718 | -1.46% |
| 2025-11-03 | 17.15 | 17.23 | 16.83 | 17.18 | 17.14 | qfq | 12,518,357 | 213,436,122 | -0.12% |
| 2025-10-31 | 17.40 | 17.65 | 17.13 | 17.20 | 17.16 | qfq | 12,530,584 | 216,423,791 | -1.15% |
| 2025-10-30 | 17.63 | 17.94 | 17.22 | 17.40 | 17.36 | qfq | 20,262,550 | 356,010,117 | 0.40% |
| 2025-10-29 | 17.30 | 17.67 | 17.12 | 17.33 | 17.29 | qfq | 18,541,522 | 321,081,029 | 0.76% |
| 2025-10-28 | 16.45 | 17.60 | 16.40 | 17.20 | 17.16 | qfq | 21,342,139 | 366,178,773 | 4.12% |
| 2025-10-27 | 16.35 | 16.65 | 16.20 | 16.52 | 16.48 | qfq | 10,728,196 | 177,071,653 | 1.47% |
| 2025-10-24 | 15.95 | 16.29 | 15.82 | 16.28 | 16.24 | qfq | 10,570,475 | 170,535,231 | 3.10% |
| 2025-10-23 | 15.62 | 15.79 | 15.44 | 15.79 | 15.75 | qfq | 7,442,500 | 116,061,308 | 0.77% |
| 2025-10-22 | 15.65 | 15.97 | 15.48 | 15.67 | 15.63 | qfq | 7,938,183 | 125,064,432 | -0.06% |
| 2025-10-21 | 15.18 | 15.78 | 15.03 | 15.68 | 15.64 | qfq | 9,119,292 | 141,396,161 | 3.23% |
| 2025-10-20 | 14.91 | 15.41 | 14.91 | 15.19 | 15.15 | qfq | 11,835,881 | 179,913,952 | 3.90% |
| 2025-10-17 | 15.29 | 15.30 | 14.60 | 14.62 | 14.59 | qfq | 11,192,892 | 166,887,549 | -4.44% |
| 2025-10-16 | 15.51 | 15.56 | 15.22 | 15.30 | 15.26 | qfq | 6,284,696 | 96,683,721 | -1.86% |
| 2025-10-15 | 15.40 | 15.59 | 15.23 | 15.59 | 15.55 | qfq | 9,319,155 | 143,728,495 | 1.76% |
| 2025-10-14 | 15.99 | 16.30 | 15.26 | 15.32 | 15.28 | qfq | 11,515,208 | 181,213,702 | -3.95% |
| 2025-10-13 | 15.42 | 16.06 | 14.81 | 15.95 | 15.91 | qfq | 12,810,868 | 199,815,105 | -0.68% |
| 2025-10-10 | 16.40 | 16.40 | 15.82 | 16.06 | 16.02 | qfq | 15,354,022 | 247,477,463 | -2.67% |
| 2025-10-09 | 16.41 | 17.20 | 16.41 | 16.50 | 16.46 | qfq | 19,438,067 | 326,683,523 | 1.29% |
| 2025-09-30 | 16.39 | 16.57 | 16.11 | 16.29 | 16.25 | qfq | 11,283,559 | 184,215,022 | 0.37% |
| 2025-09-29 | 16.11 | 16.46 | 15.94 | 16.23 | 16.19 | qfq | 10,962,615 | 178,144,945 | 0.68% |
| 2025-09-26 | 16.92 | 17.00 | 16.10 | 16.12 | 16.08 | qfq | 16,674,566 | 274,327,265 | -5.57% |
| 2025-09-25 | 17.36 | 17.40 | 16.99 | 17.07 | 17.03 | qfq | 11,535,739 | 198,095,352 | -2.12% |
| 2025-09-24 | 17.13 | 17.49 | 16.80 | 17.44 | 17.40 | qfq | 13,424,980 | 231,585,661 | 0.46% |
| 2025-09-23 | 17.75 | 18.05 | 16.82 | 17.36 | 17.32 | qfq | 17,611,143 | 305,826,839 | -1.87% |
| 2025-09-22 | 17.43 | 17.93 | 17.33 | 17.69 | 17.65 | qfq | 12,475,798 | 220,035,388 | 0.80% |
| 2025-09-19 | 17.97 | 18.18 | 17.36 | 17.55 | 17.51 | qfq | 14,890,849 | 263,520,550 | -2.12% |
| 2025-09-18 | 18.15 | 18.43 | 17.65 | 17.93 | 17.89 | qfq | 23,558,046 | 425,268,009 | -1.27% |
| 2025-09-17 | 18.30 | 18.49 | 18.02 | 18.16 | 18.12 | qfq | 18,352,531 | 334,651,101 | -1.20% |
| 2025-09-16 | 18.02 | 18.54 | 17.83 | 18.38 | 18.34 | qfq | 21,636,428 | 395,536,886 | 1.60% |
| 2025-09-15 | 18.37 | 18.40 | 17.80 | 18.09 | 18.05 | qfq | 19,315,743 | 348,743,018 | -1.47% |
| 2025-09-12 | 17.83 | 18.76 | 17.50 | 18.36 | 18.32 | qfq | 37,612,471 | 685,966,800 | 2.06% |
| 2025-09-11 | 16.65 | 18.13 | 16.63 | 17.99 | 17.95 | qfq | 41,843,611 | 739,901,353 | 8.05% |
| 2025-09-10 | 16.57 | 17.00 | 16.50 | 16.65 | 16.61 | qfq | 13,906,133 | 233,112,245 | 0.91% |
| 2025-09-09 | 17.01 | 17.11 | 16.40 | 16.50 | 16.46 | qfq | 16,446,384 | 274,408,324 | -3.85% |
| 2025-09-08 | 17.25 | 17.44 | 16.69 | 17.16 | 17.12 | qfq | 17,871,233 | 303,947,791 | -0.35% |
| 2025-09-05 | 16.50 | 17.27 | 16.32 | 17.22 | 17.18 | qfq | 20,890,261 | 351,638,310 | 4.87% |
| 2025-09-04 | 17.36 | 17.89 | 16.09 | 16.42 | 16.38 | qfq | 29,834,283 | 507,236,161 | -5.36% |
| 2025-09-03 | 17.60 | 18.07 | 17.20 | 17.35 | 17.31 | qfq | 27,336,063 | 481,943,565 | -2.64% |
| 2025-09-02 | 17.86 | 18.25 | 17.13 | 17.82 | 17.78 | qfq | 38,844,799 | 689,229,497 | -0.61% |
| 2025-09-01 | 17.86 | 18.08 | 17.59 | 17.93 | 17.89 | qfq | 26,670,088 | 475,439,062 | 0.22% |
| 2025-08-29 | 18.20 | 18.25 | 17.68 | 17.89 | 17.85 | qfq | 29,117,024 | 519,626,699 | -1.16% |
| 2025-08-28 | 16.93 | 18.19 | 16.93 | 18.10 | 18.06 | qfq | 58,227,190 | 1,036,682,261 | 8.77% |
| 2025-08-27 | 17.12 | 17.45 | 16.64 | 16.64 | 16.60 | qfq | 23,766,386 | 406,922,745 | -3.76% |
| 2025-08-26 | 17.39 | 17.62 | 17.21 | 17.29 | 17.25 | qfq | 22,813,756 | 397,078,862 | -1.59% |
| 2025-08-25 | 17.36 | 17.98 | 17.20 | 17.57 | 17.53 | qfq | 36,229,387 | 636,547,484 | 2.69% |
| 2025-08-22 | 17.04 | 17.65 | 16.96 | 17.11 | 17.07 | qfq | 27,723,265 | 477,134,220 | 0.35% |
| 2025-08-21 | 17.61 | 17.76 | 16.96 | 17.05 | 17.01 | qfq | 27,688,383 | 477,208,198 | -3.94% |
| 2025-08-20 | 18.09 | 18.09 | 17.26 | 17.75 | 17.71 | qfq | 39,351,404 | 693,145,495 | -4.42% |
| 2025-08-19 | 16.97 | 19.30 | 16.87 | 18.57 | 18.53 | qfq | 55,380,072 | 995,328,345 | 8.85% |
| 2025-08-18 | 17.04 | 17.37 | 16.69 | 17.06 | 17.02 | qfq | 35,026,132 | 599,019,924 | 1.13% |
| 2025-08-15 | 15.79 | 16.87 | 15.78 | 16.87 | 16.83 | qfq | 37,191,586 | 618,342,752 | 6.77% |
| 2025-08-14 | 16.48 | 16.49 | 15.80 | 15.80 | 15.76 | qfq | 19,049,428 | 305,294,441 | -4.24% |
| 2025-08-13 | 16.41 | 16.53 | 16.21 | 16.50 | 16.46 | qfq | 22,475,657 | 368,417,193 | 0.92% |
| 2025-08-12 | 16.05 | 16.55 | 15.93 | 16.35 | 16.31 | qfq | 25,197,955 | 411,207,562 | 1.68% |
| 2025-08-11 | 15.55 | 16.17 | 15.52 | 16.08 | 16.04 | qfq | 18,001,231 | 286,603,306 | 3.28% |
| 2025-08-08 | 15.58 | 15.79 | 15.43 | 15.57 | 15.53 | qfq | 10,386,616 | 161,644,362 | -0.83% |
| 2025-08-07 | 15.85 | 16.13 | 15.41 | 15.70 | 15.66 | qfq | 15,123,064 | 238,019,193 | -1.07% |
| 2025-08-06 | 15.60 | 16.12 | 15.51 | 15.87 | 15.83 | qfq | 14,777,783 | 234,515,288 | 0.63% |
| 2025-08-05 | 15.67 | 15.83 | 15.42 | 15.77 | 15.73 | qfq | 13,358,062 | 208,901,527 | 1.41% |
| 2025-08-04 | 15.21 | 15.63 | 15.17 | 15.55 | 15.51 | qfq | 11,850,902 | 182,927,104 | 0.32% |
| 2025-08-01 | 15.54 | 15.82 | 15.36 | 15.50 | 15.46 | qfq | 16,200,112 | 252,008,732 | -1.52% |
| 2025-07-31 | 16.03 | 16.38 | 15.67 | 15.74 | 15.70 | qfq | 22,050,144 | 353,774,413 | -1.50% |
| 2025-07-30 | 16.10 | 16.19 | 15.81 | 15.98 | 15.94 | qfq | 15,050,900 | 240,395,816 | -1.05% |
| 2025-07-29 | 15.96 | 16.28 | 15.90 | 16.15 | 16.11 | qfq | 21,346,848 | 343,422,592 | 0.19% |
| 2025-07-28 | 15.42 | 16.22 | 15.41 | 16.12 | 16.08 | qfq | 31,524,775 | 501,642,487 | 4.81% |
| 2025-07-25 | 15.46 | 15.65 | 15.32 | 15.38 | 15.34 | qfq | 13,894,975 | 214,607,570 | -0.39% |
| 2025-07-24 | 15.34 | 15.76 | 15.28 | 15.44 | 15.40 | qfq | 15,048,870 | 232,725,934 | 0.39% |
| 2025-07-23 | 15.49 | 15.58 | 15.25 | 15.38 | 15.34 | qfq | 13,804,478 | 212,966,317 | -1.35% |
| 2025-07-22 | 15.90 | 16.32 | 15.51 | 15.59 | 15.55 | qfq | 22,763,617 | 359,836,137 | -2.20% |
| 2025-07-21 | 15.77 | 16.03 | 15.50 | 15.94 | 15.90 | qfq | 24,620,156 | 387,864,266 | 0.38% |
| 2025-07-18 | 16.40 | 16.56 | 15.81 | 15.88 | 15.84 | qfq | 29,772,514 | 479,151,711 | -3.47% |
| 2025-07-17 | 15.80 | 16.65 | 15.73 | 16.45 | 16.41 | qfq | 41,951,323 | 686,621,702 | 2.56% |
| 2025-07-16 | 15.89 | 16.15 | 15.55 | 16.04 | 16.00 | qfq | 43,833,503 | 696,344,969 | -2.55% |
| 2025-07-15 | 15.02 | 17.71 | 15.00 | 16.46 | 16.42 | qfq | 64,302,270 | 1,077,504,596 | 9.30% |
| 2025-07-14 | 14.83 | 15.25 | 14.72 | 15.06 | 15.02 | qfq | 13,682,116 | 205,684,125 | 1.62% |
| 2025-07-11 | 15.17 | 15.26 | 14.66 | 14.82 | 14.78 | qfq | 18,620,825 | 276,103,176 | -3.33% |
| 2025-07-10 | 15.72 | 15.95 | 15.07 | 15.33 | 15.29 | qfq | 19,423,838 | 298,177,022 | -1.29% |
| 2025-07-09 | 15.88 | 16.07 | 15.45 | 15.53 | 15.49 | qfq | 29,727,612 | 466,492,187 | 0.32% |
| 2025-07-08 | 14.89 | 15.60 | 14.87 | 15.48 | 15.44 | qfq | 21,811,875 | 335,713,407 | 3.89% |
| 2025-07-07 | 14.82 | 15.15 | 14.80 | 14.90 | 14.86 | qfq | 10,529,009 | 157,062,266 | -1.00% |
| 2025-07-04 | 15.13 | 15.54 | 14.95 | 15.05 | 15.01 | qfq | 18,135,892 | 274,710,613 | -0.99% |
| 2025-07-03 | 14.56 | 15.28 | 14.52 | 15.20 | 15.16 | qfq | 21,604,967 | 324,911,559 | 4.25% |
| 2025-07-02 | 15.05 | 15.09 | 14.50 | 14.58 | 14.55 | qfq | 11,524,020 | 168,478,112 | -2.80% |
| 2025-07-01 | 14.74 | 15.06 | 14.50 | 15.00 | 14.96 | qfq | 16,320,667 | 242,145,356 | 1.08% |
| 2025-06-30 | 14.65 | 14.87 | 14.58 | 14.84 | 14.80 | qfq | 14,480,891 | 213,317,454 | 2.20% |
| 2025-06-27 | 14.45 | 14.72 | 14.23 | 14.52 | 14.49 | qfq | 14,177,781 | 205,864,764 | 0.48% |
| 2025-06-26 | 14.45 | 14.70 | 14.38 | 14.45 | 14.42 | qfq | 15,385,128 | 223,369,799 | -0.07% |
| 2025-06-25 | 14.50 | 14.70 | 14.31 | 14.46 | 14.43 | qfq | 15,975,092 | 230,475,023 | -0.89% |
| 2025-06-24 | 14.29 | 14.63 | 14.20 | 14.59 | 14.56 | qfq | 22,091,157 | 320,867,184 | 2.10% |
| 2025-06-23 | 14.01 | 14.39 | 13.95 | 14.29 | 14.26 | qfq | 17,341,455 | 246,336,196 | 0.07% |
| 2025-06-20 | 14.00 | 14.67 | 13.95 | 14.28 | 14.25 | qfq | 25,525,707 | 364,352,520 | 2.29% |
| 2025-06-19 | 14.16 | 14.56 | 13.90 | 13.96 | 13.93 | qfq | 20,430,560 | 288,668,724 | -1.41% |
| 2025-06-18 | 13.41 | 14.24 | 13.34 | 14.16 | 14.13 | qfq | 23,267,353 | 324,221,858 | 5.44% |
| 2025-06-17 | 13.63 | 13.67 | 13.30 | 13.43 | 13.40 | qfq | 8,313,665 | 111,622,951 | -1.76% |
| 2025-06-16 | 13.28 | 13.85 | 13.21 | 13.67 | 13.64 | qfq | 9,102,500 | 124,240,846 | 2.86% |
| 2025-06-13 | 13.45 | 13.64 | 13.29 | 13.29 | 13.26 | qfq | 5,850,314 | 78,475,752 | -2.06% |
| 2025-06-12 | 13.43 | 13.75 | 13.43 | 13.57 | 13.54 | qfq | 5,751,425 | 78,279,718 | 0.52% |
| 2025-06-11 | 13.53 | 13.78 | 13.47 | 13.50 | 13.47 | qfq | 5,929,231 | 80,609,648 | 0.52% |
| 2025-06-10 | 13.60 | 13.65 | 13.28 | 13.43 | 13.40 | qfq | 7,084,345 | 95,313,039 | -1.32% |
| 2025-06-09 | 13.63 | 13.69 | 13.56 | 13.61 | 13.58 | qfq | 6,231,095 | 84,854,324 | 0.07% |
| 2025-06-06 | 13.59 | 13.74 | 13.50 | 13.60 | 13.57 | qfq | 7,239,061 | 98,317,864 | -0.22% |
| 2025-06-05 | 13.23 | 13.72 | 13.14 | 13.63 | 13.60 | qfq | 10,962,128 | 147,762,572 | 3.02% |
| 2025-06-04 | 13.03 | 13.49 | 13.03 | 13.23 | 13.20 | qfq | 8,493,492 | 112,573,190 | 1.77% |
| 2025-06-03 | 12.83 | 13.09 | 12.77 | 13.00 | 12.97 | qfq | 4,842,900 | 62,905,142 | 0.54% |
| 2025-05-30 | 13.09 | 13.13 | 12.87 | 12.93 | 12.90 | qfq | 4,814,800 | 62,350,650 | -2.05% |
| 2025-05-29 | 12.89 | 13.21 | 12.89 | 13.20 | 13.04 | qfq | 5,247,600 | 68,901,858 | 2.40% |
| 2025-05-28 | 12.94 | 13.03 | 12.80 | 12.89 | 12.73 | qfq | 2,666,839 | 34,400,438 | -0.31% |
| 2025-05-27 | 12.93 | 12.98 | 12.79 | 12.93 | 12.77 | qfq | 3,161,278 | 40,692,611 | -0.31% |
| 2025-05-26 | 12.68 | 12.98 | 12.65 | 12.97 | 12.81 | qfq | 3,625,343 | 46,773,125 | 2.29% |
| 2025-05-23 | 12.90 | 13.02 | 12.66 | 12.68 | 12.53 | qfq | 4,545,700 | 58,457,384 | -2.16% |
| 2025-05-22 | 13.06 | 13.25 | 12.93 | 12.96 | 12.80 | qfq | 4,631,508 | 60,493,297 | -0.99% |
| 2025-05-21 | 13.26 | 13.26 | 13.03 | 13.09 | 12.93 | qfq | 3,759,813 | 49,299,663 | -1.43% |
| 2025-05-20 | 13.05 | 13.29 | 12.96 | 13.28 | 13.12 | qfq | 6,111,785 | 80,472,843 | 2.39% |
| 2025-05-19 | 12.90 | 12.99 | 12.75 | 12.97 | 12.81 | qfq | 4,222,690 | 54,431,628 | 0.31% |
| 2025-05-16 | 12.84 | 13.07 | 12.76 | 12.93 | 12.77 | qfq | 4,017,182 | 52,187,516 | 0.08% |
| 2025-05-15 | 12.96 | 13.04 | 12.80 | 12.92 | 12.76 | qfq | 4,311,100 | 55,561,462 | -0.31% |
| 2025-05-14 | 12.97 | 13.13 | 12.84 | 12.96 | 12.80 | qfq | 5,238,700 | 68,012,593 | 0.00% |
| 2025-05-13 | 13.16 | 13.23 | 12.94 | 12.96 | 12.80 | qfq | 5,255,131 | 68,738,913 | -0.69% |
| 2025-05-12 | 12.85 | 13.08 | 12.85 | 13.05 | 12.89 | qfq | 5,888,578 | 76,522,586 | 2.35% |
| 2025-05-09 | 12.86 | 12.91 | 12.70 | 12.75 | 12.59 | qfq | 5,339,202 | 68,368,091 | -1.24% |
| 2025-05-08 | 12.71 | 12.98 | 12.66 | 12.91 | 12.75 | qfq | 6,080,858 | 78,310,947 | 1.65% |
| 2025-05-07 | 12.91 | 12.97 | 12.57 | 12.70 | 12.55 | qfq | 7,710,000 | 98,248,484 | 0.16% |
| 2025-05-06 | 12.28 | 12.70 | 12.26 | 12.68 | 12.53 | qfq | 8,588,689 | 107,756,717 | 4.19% |
| 2025-04-30 | 11.85 | 12.21 | 11.85 | 12.17 | 12.02 | qfq | 6,934,850 | 83,960,140 | 2.35% |
| 2025-04-29 | 11.62 | 12.01 | 11.57 | 11.89 | 11.74 | qfq | 7,703,819 | 91,292,118 | 3.75% |
| 2025-04-28 | 11.63 | 11.65 | 11.34 | 11.46 | 11.32 | qfq | 5,145,725 | 58,973,752 | -1.46% |
| 2025-04-25 | 11.55 | 11.78 | 11.55 | 11.63 | 11.49 | qfq | 4,643,661 | 54,211,370 | 0.17% |
| 2025-04-24 | 12.03 | 12.03 | 11.55 | 11.61 | 11.47 | qfq | 7,905,100 | 92,765,810 | -3.25% |
| 2025-04-23 | 11.98 | 12.05 | 11.84 | 12.00 | 11.85 | qfq | 5,768,632 | 68,950,168 | 1.35% |
| 2025-04-22 | 11.73 | 12.05 | 11.73 | 11.84 | 11.70 | qfq | 6,147,440 | 72,998,499 | 0.25% |
| 2025-04-21 | 11.75 | 11.81 | 11.51 | 11.81 | 11.67 | qfq | 4,442,400 | 52,081,530 | 1.46% |
| 2025-04-18 | 11.53 | 11.76 | 11.42 | 11.64 | 11.50 | qfq | 5,106,651 | 59,246,673 | 0.95% |
| 2025-04-17 | 11.42 | 11.70 | 11.40 | 11.53 | 11.39 | qfq | 4,294,778 | 49,857,918 | 0.17% |
| 2025-04-16 | 11.68 | 11.78 | 11.21 | 11.51 | 11.37 | qfq | 5,590,223 | 64,338,662 | -2.04% |
| 2025-04-15 | 11.94 | 11.96 | 11.63 | 11.75 | 11.61 | qfq | 4,233,856 | 49,682,443 | -0.51% |
| 2025-04-14 | 12.00 | 12.29 | 11.74 | 11.81 | 11.67 | qfq | 7,329,530 | 87,387,049 | 1.99% |
| 2025-04-11 | 11.25 | 11.74 | 11.20 | 11.58 | 11.44 | qfq | 6,769,833 | 78,254,359 | 1.67% |
| 2025-04-10 | 11.45 | 11.78 | 11.38 | 11.39 | 11.25 | qfq | 9,435,597 | 109,253,828 | 1.97% |
| 2025-04-09 | 10.42 | 11.27 | 9.83 | 11.17 | 11.03 | qfq | 10,911,896 | 116,424,937 | 3.81% |
| 2025-04-08 | 10.63 | 11.17 | 10.50 | 10.76 | 10.63 | qfq | 10,121,269 | 109,302,220 | 2.48% |
| 2025-04-07 | 12.40 | 12.40 | 10.50 | 10.50 | 10.37 | qfq | 13,458,347 | 150,451,233 | -20.03% |
| 2025-04-03 | 13.27 | 13.48 | 13.00 | 13.13 | 12.97 | qfq | 6,127,934 | 80,940,685 | -2.38% |
| 2025-04-02 | 13.39 | 13.67 | 13.39 | 13.45 | 13.29 | qfq | 4,224,782 | 57,151,790 | 0.00% |
| 2025-04-01 | 13.37 | 13.55 | 13.37 | 13.45 | 13.29 | qfq | 4,178,079 | 56,270,622 | 0.82% |
| 2025-03-31 | 13.41 | 13.60 | 13.07 | 13.34 | 13.18 | qfq | 6,795,524 | 89,976,542 | -1.33% |
| 2025-03-28 | 13.89 | 14.04 | 13.52 | 13.52 | 13.36 | qfq | 6,571,110 | 90,275,906 | -3.01% |
| 2025-03-27 | 13.91 | 14.09 | 13.58 | 13.94 | 13.77 | qfq | 6,637,398 | 91,980,954 | -0.07% |
| 2025-03-26 | 13.75 | 14.24 | 13.72 | 13.95 | 13.78 | qfq | 6,497,117 | 91,119,615 | 1.01% |
| 2025-03-25 | 14.01 | 14.10 | 13.70 | 13.81 | 13.64 | qfq | 7,046,258 | 97,769,064 | -1.99% |
| 2025-03-24 | 14.50 | 14.74 | 13.53 | 14.09 | 13.92 | qfq | 12,163,254 | 171,430,588 | -2.49% |
| 2025-03-21 | 14.82 | 14.93 | 14.44 | 14.45 | 14.27 | qfq | 9,826,015 | 143,917,634 | -3.22% |
| 2025-03-20 | 15.22 | 15.28 | 14.91 | 14.93 | 14.75 | qfq | 9,603,655 | 144,898,160 | -1.71% |
| 2025-03-19 | 15.35 | 15.40 | 15.11 | 15.19 | 15.00 | qfq | 10,925,088 | 166,188,893 | -1.75% |
| 2025-03-18 | 15.31 | 15.48 | 15.15 | 15.46 | 15.27 | qfq | 14,228,577 | 218,467,157 | 1.05% |
| 2025-03-17 | 15.34 | 15.35 | 15.08 | 15.30 | 15.11 | qfq | 13,139,663 | 200,204,214 | -0.33% |
| 2025-03-14 | 14.90 | 15.37 | 14.58 | 15.35 | 15.16 | qfq | 20,588,632 | 311,912,296 | 3.09% |
| 2025-03-13 | 14.99 | 15.20 | 14.69 | 14.89 | 14.71 | qfq | 11,485,634 | 171,243,028 | -1.26% |
| 2025-03-12 | 15.00 | 15.23 | 14.92 | 15.08 | 14.90 | qfq | 12,914,061 | 194,729,287 | 0.67% |
| 2025-03-11 | 14.58 | 15.06 | 14.47 | 14.98 | 14.80 | qfq | 12,448,721 | 184,926,986 | 1.70% |
| 2025-03-10 | 14.80 | 14.86 | 14.55 | 14.73 | 14.55 | qfq | 6,743,318 | 99,138,873 | -0.07% |
| 2025-03-07 | 14.99 | 14.99 | 14.64 | 14.74 | 14.56 | qfq | 10,814,856 | 160,359,959 | -1.80% |
| 2025-03-06 | 15.06 | 15.33 | 14.96 | 15.01 | 14.83 | qfq | 15,806,505 | 238,342,742 | 0.81% |
| 2025-03-05 | 14.47 | 14.94 | 14.33 | 14.89 | 14.71 | qfq | 12,549,958 | 183,827,949 | 2.90% |
| 2025-03-04 | 14.01 | 14.47 | 13.90 | 14.47 | 14.29 | qfq | 8,841,044 | 126,401,862 | 2.41% |
| 2025-03-03 | 14.15 | 14.44 | 13.73 | 14.13 | 13.96 | qfq | 11,684,431 | 165,749,650 | -0.56% |
| 2025-02-28 | 15.00 | 15.20 | 14.11 | 14.21 | 14.04 | qfq | 16,365,503 | 238,487,854 | -6.88% |
| 2025-02-27 | 15.50 | 15.57 | 14.91 | 15.26 | 15.07 | qfq | 17,157,942 | 260,835,919 | -1.42% |
| 2025-02-26 | 15.33 | 15.53 | 15.18 | 15.48 | 15.29 | qfq | 18,169,312 | 279,482,543 | 1.78% |
| 2025-02-25 | 14.82 | 15.38 | 14.78 | 15.21 | 15.02 | qfq | 18,152,540 | 275,056,690 | 0.80% |
| 2025-02-24 | 15.29 | 15.30 | 14.85 | 15.09 | 14.91 | qfq | 17,201,037 | 258,293,441 | -1.31% |
| 2025-02-21 | 14.97 | 15.37 | 14.75 | 15.29 | 15.10 | qfq | 28,149,965 | 426,831,667 | 2.62% |
| 2025-02-20 | 14.70 | 14.90 | 14.57 | 14.90 | 14.72 | qfq | 18,171,276 | 268,548,555 | 1.29% |
| 2025-02-19 | 14.22 | 14.72 | 14.11 | 14.71 | 14.53 | qfq | 17,333,598 | 250,686,335 | 3.37% |
| 2025-02-18 | 14.70 | 15.04 | 14.15 | 14.23 | 14.06 | qfq | 22,662,025 | 331,783,563 | -2.53% |
| 2025-02-17 | 14.20 | 14.72 | 14.19 | 14.60 | 14.42 | qfq | 16,108,983 | 233,669,211 | 2.82% |
| 2025-02-14 | 14.16 | 14.40 | 14.10 | 14.20 | 14.03 | qfq | 11,635,276 | 165,832,883 | -0.28% |
| 2025-02-13 | 14.58 | 14.65 | 14.23 | 14.24 | 14.07 | qfq | 13,088,880 | 187,846,148 | -2.40% |
| 2025-02-12 | 14.26 | 14.59 | 14.20 | 14.59 | 14.41 | qfq | 14,169,483 | 204,871,355 | 2.03% |
| 2025-02-11 | 14.40 | 14.43 | 14.18 | 14.30 | 14.13 | qfq | 11,932,878 | 170,719,276 | -1.11% |
| 2025-02-10 | 14.36 | 14.46 | 14.17 | 14.46 | 14.28 | qfq | 13,633,971 | 195,329,670 | 1.05% |
| 2025-02-07 | 14.19 | 14.47 | 14.04 | 14.31 | 14.14 | qfq | 19,155,503 | 273,822,076 | 0.77% |
| 2025-02-06 | 13.57 | 14.20 | 13.47 | 14.20 | 14.03 | qfq | 14,845,374 | 206,837,825 | 4.80% |
| 2025-02-05 | 13.50 | 13.68 | 13.33 | 13.55 | 13.38 | qfq | 9,834,795 | 133,178,738 | 1.65% |
| 2025-01-27 | 13.98 | 14.00 | 13.30 | 13.33 | 13.17 | qfq | 10,992,380 | 148,665,881 | -3.20% |
| 2025-01-24 | 13.53 | 13.88 | 13.42 | 13.77 | 13.60 | qfq | 16,698,591 | 229,350,724 | -1.36% |
| 2025-01-23 | 14.30 | 14.64 | 13.96 | 13.96 | 13.79 | qfq | 17,652,143 | 252,316,055 | -0.78% |
| 2025-01-22 | 14.05 | 14.40 | 13.90 | 14.07 | 13.90 | qfq | 15,307,173 | 216,497,650 | 0.07% |
| 2025-01-21 | 14.30 | 14.38 | 13.93 | 14.06 | 13.89 | qfq | 17,698,403 | 248,826,761 | -1.82% |
| 2025-01-20 | 14.10 | 14.50 | 14.00 | 14.32 | 14.15 | qfq | 21,166,554 | 301,946,443 | 2.29% |
| 2025-01-17 | 13.80 | 14.20 | 13.67 | 14.00 | 13.83 | qfq | 22,587,065 | 316,359,383 | 1.74% |
| 2025-01-16 | 13.57 | 13.96 | 13.40 | 13.76 | 13.59 | qfq | 20,660,267 | 283,508,696 | 2.38% |
| 2025-01-15 | 13.60 | 13.80 | 13.31 | 13.44 | 13.28 | qfq | 16,393,760 | 221,605,759 | -0.74% |
| 2025-01-14 | 12.71 | 13.55 | 12.59 | 13.54 | 13.37 | qfq | 21,532,584 | 283,269,818 | 7.55% |
| 2025-01-13 | 12.67 | 12.82 | 12.23 | 12.59 | 12.44 | qfq | 15,844,383 | 198,187,200 | -3.08% |
| 2025-01-10 | 13.80 | 13.88 | 12.99 | 12.99 | 12.83 | qfq | 22,479,569 | 303,296,677 | -6.81% |
| 2025-01-09 | 13.20 | 14.35 | 13.20 | 13.94 | 13.77 | qfq | 30,703,664 | 428,932,599 | 4.73% |
| 2025-01-08 | 13.26 | 13.45 | 12.70 | 13.31 | 13.15 | qfq | 19,246,542 | 253,101,858 | -1.63% |
| 2025-01-07 | 12.92 | 13.54 | 12.78 | 13.53 | 13.36 | qfq | 18,605,884 | 245,836,254 | 4.88% |
| 2025-01-06 | 13.19 | 13.39 | 12.66 | 12.90 | 12.74 | qfq | 15,974,640 | 208,114,427 | -3.01% |
| 2025-01-03 | 14.48 | 14.58 | 13.26 | 13.30 | 13.14 | qfq | 23,476,614 | 322,959,363 | -8.40% |
| 2025-01-02 | 15.00 | 15.04 | 14.17 | 14.52 | 14.34 | qfq | 23,535,886 | 344,030,512 | -4.10% |
| 2024-12-31 | 16.82 | 16.99 | 14.86 | 15.14 | 14.96 | qfq | 37,305,582 | 588,780,309 | -10.31% |
| 2024-12-30 | 16.91 | 17.69 | 16.70 | 16.88 | 16.67 | qfq | 26,031,118 | 446,155,842 | -2.65% |
| 2024-12-27 | 18.11 | 18.54 | 17.21 | 17.34 | 17.13 | qfq | 45,989,825 | 824,308,015 | -5.66% |
| 2024-12-26 | 17.10 | 18.57 | 16.00 | 18.38 | 18.16 | qfq | 59,669,511 | 1,034,469,659 | 5.09% |
| 2024-12-25 | 17.21 | 17.73 | 16.91 | 17.49 | 17.28 | qfq | 38,264,216 | 666,242,220 | 0.81% |
| 2024-12-24 | 17.75 | 17.89 | 16.90 | 17.35 | 17.14 | qfq | 36,840,998 | 639,498,005 | -2.86% |
| 2024-12-23 | 18.05 | 18.43 | 16.84 | 17.86 | 17.64 | qfq | 51,438,363 | 900,182,032 | -3.46% |
| 2024-12-20 | 16.92 | 18.69 | 16.92 | 18.50 | 18.27 | qfq | 70,354,040 | 1,265,808,137 | 5.35% |
| 2024-12-19 | 17.31 | 18.22 | 16.69 | 17.56 | 17.35 | qfq | 68,936,743 | 1,192,857,179 | -7.58% |
| 2024-12-18 | 16.83 | 20.28 | 16.78 | 19.00 | 18.77 | qfq | 84,330,648 | 1,557,258,393 | 9.20% |
| 2024-12-17 | 14.50 | 17.40 | 14.44 | 17.40 | 17.19 | qfq | 52,366,996 | 895,090,614 | 20.00% |
| 2024-12-16 | 14.66 | 14.79 | 14.39 | 14.50 | 14.32 | qfq | 4,376,175 | 63,843,312 | -1.09% |
| 2024-12-13 | 14.85 | 14.88 | 14.59 | 14.66 | 14.48 | qfq | 5,623,504 | 82,870,785 | -1.74% |
| 2024-12-12 | 14.94 | 15.04 | 14.75 | 14.92 | 14.74 | qfq | 5,629,443 | 83,762,544 | -0.27% |
| 2024-12-11 | 14.66 | 14.96 | 14.66 | 14.96 | 14.78 | qfq | 7,633,564 | 113,332,293 | 1.63% |
| 2024-12-10 | 15.20 | 15.25 | 14.66 | 14.72 | 14.54 | qfq | 10,947,312 | 163,356,942 | -0.61% |
| 2024-12-09 | 14.73 | 15.07 | 14.55 | 14.81 | 14.63 | qfq | 7,472,727 | 110,525,817 | -0.20% |
| 2024-12-06 | 14.72 | 14.99 | 14.40 | 14.84 | 14.66 | qfq | 9,139,723 | 134,498,240 | 0.61% |
| 2024-12-05 | 14.32 | 14.95 | 14.30 | 14.75 | 14.57 | qfq | 11,444,798 | 169,150,341 | 0.68% |
| 2024-12-04 | 14.40 | 14.97 | 14.28 | 14.65 | 14.47 | qfq | 12,388,808 | 181,417,246 | 1.74% |
| 2024-12-03 | 14.49 | 14.49 | 14.18 | 14.40 | 14.22 | qfq | 6,226,600 | 89,373,601 | -0.35% |
| 2024-12-02 | 14.36 | 14.49 | 14.26 | 14.45 | 14.27 | qfq | 7,285,683 | 104,833,236 | 0.77% |
| 2024-11-29 | 14.20 | 14.51 | 13.96 | 14.34 | 14.17 | qfq | 5,911,820 | 84,350,791 | 0.99% |
| 2024-11-28 | 14.26 | 14.45 | 14.14 | 14.20 | 14.03 | qfq | 5,152,118 | 73,709,157 | -0.35% |
| 2024-11-27 | 13.61 | 14.29 | 13.23 | 14.25 | 14.08 | qfq | 6,621,395 | 91,251,003 | 4.47% |
| 2024-11-26 | 13.80 | 14.03 | 13.59 | 13.64 | 13.47 | qfq | 4,284,861 | 59,065,400 | -1.80% |
| 2024-11-25 | 13.71 | 13.89 | 13.36 | 13.89 | 13.72 | qfq | 6,241,000 | 85,143,425 | 1.24% |
| 2024-11-22 | 14.22 | 14.65 | 13.69 | 13.72 | 13.55 | qfq | 9,967,368 | 141,743,846 | -4.32% |
| 2024-11-21 | 14.29 | 14.51 | 14.10 | 14.34 | 14.17 | qfq | 8,030,650 | 115,180,428 | -0.14% |
| 2024-11-20 | 14.32 | 14.53 | 14.18 | 14.36 | 14.18 | qfq | 9,076,952 | 130,165,649 | 0.00% |
| 2024-11-19 | 13.71 | 14.36 | 13.67 | 14.36 | 14.18 | qfq | 10,338,955 | 145,268,290 | 4.44% |
| 2024-11-18 | 15.02 | 15.09 | 13.51 | 13.75 | 13.58 | qfq | 17,242,498 | 241,117,119 | -8.88% |
| 2024-11-15 | 14.73 | 15.15 | 14.41 | 15.09 | 14.91 | qfq | 20,249,091 | 301,496,729 | 3.50% |
| 2024-11-14 | 14.57 | 15.28 | 14.51 | 14.58 | 14.40 | qfq | 13,403,160 | 198,644,084 | -0.34% |
| 2024-11-13 | 14.60 | 14.72 | 14.20 | 14.63 | 14.45 | qfq | 7,036,406 | 101,942,247 | -0.61% |
| 2024-11-12 | 14.62 | 14.99 | 14.44 | 14.72 | 14.54 | qfq | 11,069,314 | 163,051,502 | 0.68% |
| 2024-11-11 | 14.09 | 14.67 | 14.09 | 14.62 | 14.44 | qfq | 9,071,737 | 131,410,871 | 3.61% |
| 2024-11-08 | 14.23 | 14.44 | 14.07 | 14.11 | 13.94 | qfq | 9,201,761 | 130,983,863 | -0.14% |
| 2024-11-07 | 13.66 | 14.16 | 13.41 | 14.13 | 13.96 | qfq | 9,246,307 | 127,958,819 | 3.52% |
| 2024-11-06 | 13.80 | 13.92 | 13.53 | 13.65 | 13.48 | qfq | 7,243,425 | 99,538,625 | -0.22% |
| 2024-11-05 | 13.37 | 13.79 | 13.21 | 13.68 | 13.51 | qfq | 7,138,259 | 96,805,552 | 3.09% |
| 2024-11-04 | 12.90 | 13.27 | 12.77 | 13.27 | 13.11 | qfq | 5,363,940 | 70,533,199 | 3.75% |
| 2024-11-01 | 13.63 | 13.64 | 12.77 | 12.79 | 12.63 | qfq | 9,101,375 | 119,087,404 | -6.71% |
| 2024-10-31 | 13.56 | 13.85 | 13.36 | 13.71 | 13.54 | qfq | 8,972,183 | 122,531,326 | -0.51% |
| 2024-10-30 | 13.85 | 14.03 | 13.46 | 13.78 | 13.61 | qfq | 7,665,372 | 105,305,064 | -1.78% |
| 2024-10-29 | 14.40 | 14.41 | 13.95 | 14.03 | 13.86 | qfq | 8,720,633 | 123,363,734 | -2.64% |
| 2024-10-28 | 14.63 | 14.63 | 14.12 | 14.41 | 14.23 | qfq | 9,231,782 | 132,201,804 | -1.84% |
| 2024-10-25 | 14.60 | 14.82 | 14.48 | 14.68 | 14.50 | qfq | 6,647,718 | 97,323,314 | 1.10% |
| 2024-10-24 | 14.42 | 14.58 | 14.14 | 14.52 | 14.34 | qfq | 5,584,030 | 80,370,258 | 0.69% |
| 2024-10-23 | 14.49 | 14.83 | 14.30 | 14.42 | 14.24 | qfq | 7,515,700 | 109,716,253 | -1.97% |
| 2024-10-22 | 14.78 | 15.14 | 14.50 | 14.71 | 14.53 | qfq | 9,977,250 | 148,055,704 | 0.07% |
| 2024-10-21 | 14.50 | 15.03 | 14.35 | 14.70 | 14.52 | qfq | 11,842,344 | 174,182,325 | 2.80% |
| 2024-10-18 | 13.50 | 14.68 | 13.45 | 14.30 | 14.13 | qfq | 11,962,455 | 168,857,419 | 5.61% |
| 2024-10-17 | 13.51 | 13.93 | 13.51 | 13.54 | 13.37 | qfq | 7,084,450 | 97,275,175 | 0.67% |
| 2024-10-16 | 13.45 | 13.67 | 13.26 | 13.45 | 13.29 | qfq | 6,513,060 | 87,637,662 | -1.18% |
| 2024-10-15 | 13.69 | 14.24 | 13.52 | 13.61 | 13.44 | qfq | 8,818,077 | 122,464,273 | -0.80% |
| 2024-10-14 | 13.36 | 13.72 | 13.04 | 13.72 | 13.55 | qfq | 6,680,130 | 89,794,621 | 4.02% |
| 2024-10-11 | 13.99 | 13.99 | 13.00 | 13.19 | 13.03 | qfq | 9,097,524 | 122,090,349 | -5.31% |
| 2024-10-10 | 14.20 | 14.58 | 13.87 | 13.93 | 13.76 | qfq | 10,137,361 | 144,006,399 | 0.36% |
| 2024-10-09 | 15.59 | 15.59 | 13.88 | 13.88 | 13.71 | qfq | 17,316,432 | 256,571,143 | -14.85% |
| 2024-10-08 | 16.75 | 16.76 | 14.45 | 16.30 | 16.10 | qfq | 23,362,546 | 367,370,349 | 15.85% |
| 2024-09-30 | 12.67 | 14.50 | 12.38 | 14.07 | 13.90 | qfq | 18,238,944 | 243,623,581 | 15.23% |
| 2024-09-27 | 11.80 | 12.51 | 11.69 | 12.21 | 12.06 | qfq | 8,772,000 | 106,008,642 | 5.26% |
| 2024-09-26 | 11.21 | 11.60 | 11.18 | 11.60 | 11.46 | qfq | 4,364,044 | 49,884,296 | 2.84% |
| 2024-09-25 | 11.20 | 11.53 | 11.16 | 11.28 | 11.14 | qfq | 6,147,300 | 69,739,277 | 1.53% |
| 2024-09-24 | 10.78 | 11.11 | 10.58 | 11.11 | 10.97 | qfq | 5,369,220 | 58,523,371 | 4.03% |
| 2024-09-23 | 10.56 | 10.76 | 10.45 | 10.68 | 10.55 | qfq | 2,772,619 | 29,600,443 | 0.75% |
| 2024-09-20 | 10.71 | 10.75 | 10.51 | 10.60 | 10.47 | qfq | 2,421,150 | 25,672,147 | -0.75% |
| 2024-09-19 | 10.50 | 10.71 | 10.40 | 10.68 | 10.55 | qfq | 2,948,661 | 31,255,936 | 2.40% |
| 2024-09-18 | 10.63 | 10.76 | 10.18 | 10.43 | 10.30 | qfq | 3,247,125 | 33,733,841 | -1.88% |
| 2024-09-13 | 10.78 | 11.01 | 10.63 | 10.63 | 10.50 | qfq | 3,364,720 | 36,288,704 | -1.57% |
| 2024-09-12 | 11.03 | 11.16 | 10.80 | 10.80 | 10.67 | qfq | 3,027,936 | 33,217,870 | -1.37% |
| 2024-09-11 | 11.11 | 11.16 | 10.90 | 10.95 | 10.82 | qfq | 2,760,700 | 30,417,753 | -2.14% |
| 2024-09-10 | 11.04 | 11.25 | 10.84 | 11.19 | 11.05 | qfq | 3,942,139 | 43,525,451 | 2.19% |
| 2024-09-09 | 11.05 | 11.14 | 10.91 | 10.95 | 10.82 | qfq | 3,139,600 | 34,558,271 | -1.26% |
| 2024-09-06 | 11.41 | 11.45 | 11.08 | 11.09 | 10.95 | qfq | 4,544,600 | 50,959,517 | -3.06% |
| 2024-09-05 | 11.23 | 11.59 | 11.19 | 11.44 | 11.30 | qfq | 4,469,600 | 50,998,647 | 1.78% |
| 2024-09-04 | 11.29 | 11.34 | 11.06 | 11.24 | 11.10 | qfq | 3,388,620 | 38,001,165 | -1.06% |
| 2024-09-03 | 11.28 | 11.47 | 11.20 | 11.36 | 11.22 | qfq | 3,467,120 | 39,345,037 | 0.71% |
| 2024-09-02 | 11.70 | 11.77 | 11.27 | 11.28 | 11.14 | qfq | 4,149,425 | 47,612,254 | -3.09% |
| 2024-08-30 | 11.28 | 11.86 | 11.28 | 11.64 | 11.50 | qfq | 5,839,856 | 68,109,417 | 3.28% |
| 2024-08-29 | 11.03 | 11.37 | 10.90 | 11.27 | 11.13 | qfq | 3,401,446 | 38,086,806 | 1.71% |
| 2024-08-28 | 10.97 | 11.29 | 10.97 | 11.08 | 10.94 | qfq | 2,982,601 | 33,243,060 | 0.18% |
| 2024-08-27 | 11.35 | 11.42 | 11.04 | 11.06 | 10.93 | qfq | 4,095,101 | 45,714,649 | -3.24% |
| 2024-08-26 | 11.26 | 11.50 | 11.15 | 11.43 | 11.29 | qfq | 4,378,101 | 49,722,093 | 2.05% |
| 2024-08-23 | 11.14 | 11.51 | 10.95 | 11.20 | 11.06 | qfq | 4,385,325 | 49,113,126 | 0.00% |
| 2024-08-22 | 11.49 | 11.55 | 11.18 | 11.20 | 11.06 | qfq | 3,919,925 | 44,345,196 | -2.44% |
| 2024-08-21 | 11.30 | 11.74 | 11.22 | 11.48 | 11.34 | qfq | 4,112,075 | 47,445,308 | 1.15% |
| 2024-08-20 | 11.54 | 11.65 | 11.31 | 11.35 | 11.21 | qfq | 3,608,300 | 41,239,070 | -1.73% |
| 2024-08-19 | 11.85 | 11.95 | 11.53 | 11.55 | 11.41 | qfq | 5,446,200 | 63,755,686 | -3.02% |
| 2024-08-16 | 11.77 | 12.18 | 11.77 | 11.91 | 11.76 | qfq | 7,226,900 | 86,724,173 | 1.53% |
| 2024-08-15 | 11.54 | 11.85 | 11.44 | 11.73 | 11.59 | qfq | 3,994,709 | 46,797,339 | 0.77% |
| 2024-08-14 | 11.63 | 11.79 | 11.56 | 11.64 | 11.50 | qfq | 4,050,709 | 47,264,178 | -0.09% |
| 2024-08-13 | 11.27 | 11.65 | 11.27 | 11.65 | 11.51 | qfq | 4,357,900 | 50,274,085 | 2.46% |
| 2024-08-12 | 11.36 | 11.61 | 11.22 | 11.37 | 11.23 | qfq | 3,763,205 | 42,948,921 | -0.79% |
| 2024-08-09 | 11.71 | 11.78 | 11.43 | 11.46 | 11.32 | qfq | 4,966,250 | 57,323,371 | 0.97% |
| 2024-08-08 | 11.37 | 11.49 | 11.11 | 11.35 | 11.21 | qfq | 4,252,696 | 47,996,947 | -0.87% |
| 2024-08-07 | 11.32 | 11.63 | 11.28 | 11.45 | 11.31 | qfq | 3,940,487 | 45,267,198 | 0.79% |
| 2024-08-06 | 11.43 | 11.52 | 11.20 | 11.36 | 11.22 | qfq | 4,312,912 | 48,804,292 | 1.25% |
| 2024-08-05 | 11.83 | 11.95 | 11.20 | 11.22 | 11.08 | qfq | 7,939,925 | 91,548,995 | -6.34% |
| 2024-08-02 | 12.22 | 12.38 | 11.98 | 11.98 | 11.83 | qfq | 5,792,490 | 70,470,549 | -3.39% |
| 2024-08-01 | 12.37 | 12.53 | 12.27 | 12.40 | 12.25 | qfq | 6,760,909 | 83,894,105 | 0.24% |
| 2024-07-31 | 11.80 | 12.38 | 11.78 | 12.37 | 12.22 | qfq | 7,823,977 | 95,269,183 | 3.78% |
| 2024-07-30 | 11.71 | 12.02 | 11.56 | 11.92 | 11.77 | qfq | 6,109,183 | 72,281,473 | 0.68% |
| 2024-07-29 | 11.92 | 11.98 | 11.60 | 11.84 | 11.70 | qfq | 5,787,009 | 68,235,263 | 0.85% |
| 2024-07-26 | 11.62 | 11.87 | 11.59 | 11.74 | 11.60 | qfq | 5,910,134 | 69,360,217 | 0.95% |
| 2024-07-25 | 11.74 | 11.97 | 11.36 | 11.63 | 11.49 | qfq | 7,533,168 | 87,240,183 | -1.94% |
| 2024-07-24 | 12.07 | 12.34 | 11.76 | 11.86 | 11.72 | qfq | 7,615,197 | 91,515,789 | -1.58% |
| 2024-07-23 | 12.62 | 12.65 | 12.01 | 12.05 | 11.90 | qfq | 8,222,681 | 100,789,963 | -4.37% |
| 2024-07-22 | 12.44 | 12.64 | 12.23 | 12.60 | 12.45 | qfq | 7,153,226 | 89,312,639 | 1.53% |
| 2024-07-19 | 12.46 | 12.77 | 12.33 | 12.41 | 12.26 | qfq | 9,035,287 | 113,478,323 | -0.24% |
| 2024-07-18 | 12.79 | 12.79 | 11.90 | 12.44 | 12.29 | qfq | 11,367,306 | 139,918,834 | -3.19% |
| 2024-07-17 | 13.50 | 13.66 | 12.80 | 12.85 | 12.69 | qfq | 12,512,875 | 163,843,636 | -5.45% |
| 2024-07-16 | 13.41 | 13.83 | 13.25 | 13.59 | 13.42 | qfq | 12,403,322 | 167,719,210 | 0.67% |
| 2024-07-15 | 13.46 | 14.06 | 13.35 | 13.50 | 13.34 | qfq | 14,479,000 | 197,788,871 | -0.66% |
| 2024-07-12 | 13.69 | 13.79 | 13.36 | 13.59 | 13.42 | qfq | 13,728,581 | 186,343,588 | -0.95% |
| 2024-07-11 | 13.25 | 14.12 | 13.01 | 13.72 | 13.55 | qfq | 22,156,872 | 299,385,139 | 5.62% |
| 2024-07-10 | 12.69 | 13.35 | 12.60 | 12.99 | 12.83 | qfq | 16,560,579 | 215,275,775 | 1.88% |
| 2024-07-09 | 11.92 | 12.84 | 11.79 | 12.75 | 12.59 | qfq | 14,363,966 | 178,160,609 | 6.87% |
| 2024-07-08 | 12.42 | 12.52 | 11.85 | 11.93 | 11.78 | qfq | 9,190,163 | 111,122,231 | -4.02% |
| 2024-07-05 | 12.76 | 12.77 | 12.25 | 12.43 | 12.28 | qfq | 11,266,045 | 140,031,092 | -2.97% |
| 2024-07-04 | 13.11 | 13.49 | 12.77 | 12.81 | 12.65 | qfq | 11,029,765 | 144,389,476 | -3.25% |
| 2024-07-03 | 13.40 | 13.58 | 13.01 | 13.24 | 13.08 | qfq | 14,038,893 | 185,831,387 | -3.07% |
| 2024-07-02 | 13.88 | 13.92 | 13.49 | 13.66 | 13.49 | qfq | 12,718,844 | 174,155,860 | -1.51% |
| 2024-07-01 | 14.20 | 14.25 | 13.45 | 13.87 | 13.70 | qfq | 15,912,028 | 218,736,164 | -1.98% |
| 2024-06-28 | 13.80 | 14.50 | 13.51 | 14.15 | 13.98 | qfq | 18,482,019 | 261,620,148 | 1.80% |
| 2024-06-27 | 15.20 | 15.46 | 13.86 | 13.90 | 13.73 | qfq | 25,469,001 | 377,592,232 | -11.18% |
| 2024-06-26 | 14.78 | 15.88 | 14.40 | 15.65 | 15.46 | qfq | 29,659,869 | 451,015,500 | 2.96% |
| 2024-06-25 | 14.63 | 15.29 | 14.10 | 15.20 | 15.01 | qfq | 26,079,040 | 385,288,689 | 4.25% |
| 2024-06-24 | 14.53 | 15.22 | 14.43 | 14.58 | 14.40 | qfq | 19,999,103 | 296,919,351 | -1.29% |
| 2024-06-21 | 15.19 | 15.30 | 14.27 | 14.77 | 14.59 | qfq | 24,717,906 | 365,868,072 | -5.56% |
| 2024-06-20 | 15.80 | 16.66 | 15.48 | 15.64 | 15.45 | qfq | 31,247,933 | 502,419,666 | -3.64% |
| 2024-06-19 | 16.99 | 17.18 | 16.13 | 16.23 | 16.03 | qfq | 36,902,929 | 610,757,956 | -7.15% |
| 2024-06-18 | 15.80 | 18.60 | 15.65 | 17.48 | 17.27 | qfq | 44,055,319 | 732,900,173 | 5.43% |
| 2024-06-17 | 14.46 | 17.00 | 14.22 | 16.58 | 16.38 | qfq | 39,683,546 | 610,171,434 | 13.33% |
| 2024-06-14 | 13.60 | 15.27 | 13.35 | 14.63 | 14.45 | qfq | 31,884,882 | 456,305,424 | 5.25% |
| 2024-06-13 | 14.30 | 14.78 | 13.80 | 13.90 | 13.73 | qfq | 27,709,278 | 395,893,412 | -5.25% |
| 2024-06-12 | 13.70 | 15.18 | 13.70 | 14.67 | 14.49 | qfq | 29,577,723 | 422,030,843 | 3.67% |
| 2024-06-11 | 14.04 | 14.32 | 13.11 | 14.15 | 13.98 | qfq | 26,028,240 | 357,766,654 | -1.53% |
| 2024-06-07 | 13.54 | 14.66 | 13.32 | 14.37 | 14.19 | qfq | 37,759,818 | 533,975,871 | 7.96% |
| 2024-06-06 | 11.17 | 13.31 | 11.17 | 13.31 | 13.15 | qfq | 15,811,049 | 202,441,953 | 20.02% |
| 2024-06-05 | 11.33 | 11.47 | 11.09 | 11.09 | 10.95 | qfq | 4,204,701 | 47,280,761 | -2.63% |
| 2024-06-04 | 11.86 | 11.98 | 11.16 | 11.39 | 11.25 | qfq | 8,264,601 | 94,585,075 | -5.32% |
| 2024-06-03 | 11.81 | 12.11 | 11.58 | 12.03 | 11.88 | qfq | 7,128,800 | 84,944,495 | 2.21% |
| 2024-05-31 | 11.55 | 11.97 | 11.51 | 11.77 | 11.63 | qfq | 4,523,101 | 53,394,124 | 1.82% |
| 2024-05-30 | 11.24 | 11.65 | 11.12 | 11.56 | 11.42 | qfq | 4,064,100 | 46,680,705 | 0.70% |
| 2024-05-29 | 11.35 | 11.71 | 11.32 | 11.48 | 11.14 | qfq | 2,610,802 | 30,147,095 | 0.35% |
| 2024-05-28 | 11.54 | 11.84 | 11.32 | 11.44 | 11.10 | qfq | 2,692,225 | 31,210,899 | -1.21% |
| 2024-05-27 | 11.70 | 11.72 | 11.20 | 11.58 | 11.24 | qfq | 2,305,531 | 26,268,480 | -0.17% |
| 2024-05-24 | 11.75 | 11.85 | 11.57 | 11.60 | 11.26 | qfq | 2,278,331 | 26,663,609 | -1.69% |
| 2024-05-23 | 11.98 | 12.04 | 11.76 | 11.80 | 11.45 | qfq | 2,401,175 | 28,522,694 | -1.50% |
| 2024-05-22 | 11.87 | 12.01 | 11.76 | 11.98 | 11.63 | qfq | 2,449,400 | 29,212,419 | 0.93% |
| 2024-05-21 | 11.95 | 11.95 | 11.70 | 11.87 | 11.52 | qfq | 2,263,400 | 26,801,744 | 0.25% |
| 2024-05-20 | 11.82 | 11.90 | 11.69 | 11.84 | 11.49 | qfq | 2,685,452 | 31,721,253 | 0.34% |
| 2024-05-17 | 11.45 | 11.80 | 11.30 | 11.80 | 11.45 | qfq | 3,110,300 | 36,073,427 | 3.15% |
| 2024-05-16 | 11.19 | 11.51 | 11.19 | 11.44 | 11.10 | qfq | 2,901,303 | 33,173,950 | 2.42% |
| 2024-05-15 | 11.15 | 11.35 | 11.00 | 11.17 | 10.84 | qfq | 2,269,481 | 25,522,779 | 0.00% |
| 2024-05-14 | 11.20 | 11.40 | 11.09 | 11.17 | 10.84 | qfq | 2,081,325 | 23,346,298 | 1.18% |
| 2024-05-13 | 11.42 | 11.42 | 11.00 | 11.04 | 10.72 | qfq | 2,893,200 | 32,231,471 | -3.92% |
| 2024-05-10 | 11.99 | 12.00 | 11.46 | 11.49 | 11.15 | qfq | 3,721,281 | 43,227,921 | -4.01% |
| 2024-05-09 | 11.92 | 12.10 | 11.86 | 11.97 | 11.62 | qfq | 2,621,400 | 31,443,943 | 0.93% |
| 2024-05-08 | 12.02 | 12.10 | 11.82 | 11.86 | 11.51 | qfq | 2,538,600 | 30,247,258 | -1.90% |
| 2024-05-07 | 12.13 | 12.22 | 12.02 | 12.09 | 11.73 | qfq | 2,807,900 | 33,992,021 | -0.17% |
| 2024-05-06 | 12.10 | 12.21 | 11.98 | 12.11 | 11.75 | qfq | 3,223,300 | 38,965,855 | 1.17% |
| 2024-04-30 | 12.18 | 12.20 | 11.82 | 11.97 | 11.62 | qfq | 3,395,416 | 40,775,363 | -1.48% |
| 2024-04-29 | 11.71 | 12.19 | 11.66 | 12.15 | 11.79 | qfq | 4,209,275 | 50,490,478 | 2.45% |
| 2024-04-26 | 11.45 | 11.96 | 11.37 | 11.86 | 11.51 | qfq | 4,964,475 | 58,373,353 | 2.95% |
| 2024-04-25 | 11.53 | 11.69 | 11.40 | 11.52 | 11.18 | qfq | 3,835,900 | 44,342,971 | -0.52% |
| 2024-04-24 | 11.21 | 11.86 | 11.11 | 11.58 | 11.24 | qfq | 6,213,204 | 71,175,803 | 3.67% |
| 2024-04-23 | 10.99 | 11.28 | 10.99 | 11.17 | 10.84 | qfq | 2,946,718 | 32,978,804 | 1.09% |
| 2024-04-22 | 11.00 | 11.19 | 10.55 | 11.05 | 10.73 | qfq | 3,376,975 | 37,011,174 | -1.43% |
| 2024-04-19 | 11.39 | 11.45 | 11.11 | 11.21 | 10.88 | qfq | 4,303,952 | 48,330,245 | -2.10% |
| 2024-04-18 | 11.63 | 11.77 | 11.25 | 11.45 | 11.11 | qfq | 5,746,739 | 66,210,539 | -2.14% |
| 2024-04-17 | 11.50 | 11.80 | 11.10 | 11.70 | 11.36 | qfq | 7,971,108 | 91,469,674 | 7.93% |
| 2024-04-16 | 12.00 | 12.05 | 10.65 | 10.84 | 10.52 | qfq | 8,108,359 | 89,910,672 | -10.19% |
| 2024-04-15 | 12.60 | 12.78 | 11.61 | 12.07 | 11.72 | qfq | 8,451,726 | 101,984,925 | -5.41% |
| 2024-04-12 | 12.22 | 13.14 | 12.02 | 12.76 | 12.38 | qfq | 5,395,200 | 66,958,282 | 5.28% |
| 2024-04-11 | 12.07 | 12.36 | 12.02 | 12.12 | 11.76 | qfq | 1,939,800 | 23,718,501 | -0.25% |
| 2024-04-10 | 12.58 | 12.58 | 12.02 | 12.15 | 11.79 | qfq | 2,317,497 | 28,297,701 | -3.34% |
| 2024-04-09 | 12.45 | 12.65 | 12.37 | 12.57 | 12.20 | qfq | 1,888,002 | 23,647,267 | 1.05% |
| 2024-04-08 | 12.92 | 13.00 | 12.44 | 12.44 | 12.07 | qfq | 3,102,200 | 39,196,861 | -4.75% |
| 2024-04-03 | 13.19 | 13.25 | 12.80 | 13.06 | 12.68 | qfq | 3,567,063 | 46,448,427 | -0.91% |
| 2024-04-02 | 13.39 | 13.44 | 13.06 | 13.18 | 12.79 | qfq | 3,940,996 | 52,166,852 | -1.72% |
| 2024-04-01 | 13.22 | 13.52 | 13.13 | 13.41 | 13.02 | qfq | 5,363,529 | 71,746,457 | 2.05% |
| 2024-03-29 | 12.86 | 13.15 | 12.68 | 13.14 | 12.75 | qfq | 5,435,878 | 70,456,976 | 2.26% |
| 2024-03-28 | 12.31 | 13.01 | 12.31 | 12.85 | 12.47 | qfq | 5,986,507 | 76,471,473 | 4.39% |
| 2024-03-27 | 12.92 | 12.94 | 12.31 | 12.31 | 11.95 | qfq | 4,526,061 | 56,802,296 | -5.09% |
| 2024-03-26 | 12.81 | 13.29 | 12.70 | 12.97 | 12.59 | qfq | 5,459,531 | 70,796,131 | 0.15% |
| 2024-03-25 | 13.50 | 13.80 | 12.93 | 12.95 | 12.57 | qfq | 5,560,614 | 74,125,065 | -5.47% |
| 2024-03-22 | 13.86 | 14.03 | 13.55 | 13.70 | 13.30 | qfq | 6,182,884 | 85,102,815 | -1.79% |
| 2024-03-21 | 14.19 | 14.48 | 13.90 | 13.95 | 13.54 | qfq | 7,562,670 | 106,704,895 | -2.11% |
| 2024-03-20 | 14.25 | 14.49 | 14.18 | 14.25 | 13.83 | qfq | 5,859,245 | 83,746,618 | -0.56% |
| 2024-03-19 | 14.37 | 14.52 | 14.20 | 14.33 | 13.91 | qfq | 8,325,235 | 119,490,228 | -0.49% |
| 2024-03-18 | 14.13 | 14.44 | 14.03 | 14.40 | 13.98 | qfq | 8,656,652 | 123,213,077 | 1.98% |
| 2024-03-15 | 13.98 | 14.12 | 13.79 | 14.12 | 13.70 | qfq | 6,004,057 | 83,779,758 | 0.14% |
| 2024-03-14 | 14.20 | 14.32 | 13.70 | 14.10 | 13.69 | qfq | 9,959,041 | 139,563,962 | -1.05% |
| 2024-03-13 | 14.54 | 14.87 | 14.25 | 14.25 | 13.83 | qfq | 11,435,846 | 165,491,296 | -3.06% |
| 2024-03-12 | 14.45 | 15.18 | 14.15 | 14.70 | 14.27 | qfq | 14,697,100 | 215,897,924 | 1.80% |
| 2024-03-11 | 14.46 | 14.50 | 14.10 | 14.44 | 14.02 | qfq | 12,678,174 | 181,013,410 | -2.43% |
| 2024-03-08 | 14.00 | 14.80 | 13.66 | 14.80 | 14.36 | qfq | 17,554,730 | 250,110,399 | 3.35% |
| 2024-03-07 | 13.80 | 14.83 | 13.80 | 14.32 | 13.90 | qfq | 19,177,033 | 276,181,197 | 3.92% |
| 2024-03-06 | 13.70 | 14.05 | 13.48 | 13.78 | 13.37 | qfq | 11,714,243 | 160,974,978 | -1.43% |
| 2024-03-05 | 14.30 | 14.72 | 13.85 | 13.98 | 13.57 | qfq | 16,154,277 | 229,777,273 | -5.60% |
| 2024-03-04 | 14.52 | 15.17 | 14.20 | 14.81 | 14.37 | qfq | 18,354,301 | 270,461,752 | 0.07% |
| 2024-03-01 | 15.21 | 15.72 | 14.49 | 14.80 | 14.36 | qfq | 23,801,478 | 358,002,276 | -5.61% |
| 2024-02-29 | 14.00 | 16.50 | 13.52 | 15.68 | 15.22 | qfq | 31,575,433 | 484,247,500 | 4.46% |
| 2024-02-28 | 14.36 | 15.98 | 13.57 | 15.01 | 14.57 | qfq | 35,301,865 | 523,504,566 | 11.35% |
| 2024-02-27 | 12.10 | 13.48 | 11.91 | 13.48 | 13.08 | qfq | 14,498,891 | 184,551,891 | 20.04% |
| 2024-02-26 | 11.12 | 11.46 | 10.90 | 11.23 | 10.90 | qfq | 4,748,550 | 52,955,291 | 1.17% |
| 2024-02-23 | 10.60 | 11.15 | 10.60 | 11.10 | 10.77 | qfq | 5,077,046 | 55,351,669 | 5.61% |
| 2024-02-22 | 10.20 | 10.57 | 10.17 | 10.51 | 10.20 | qfq | 3,990,680 | 41,522,321 | 3.14% |
| 2024-02-21 | 9.99 | 10.62 | 9.82 | 10.19 | 9.89 | qfq | 3,819,215 | 39,215,010 | 2.00% |
| 2024-02-20 | 9.73 | 10.04 | 9.55 | 9.99 | 9.70 | qfq | 3,942,453 | 38,845,605 | 1.11% |
| 2024-02-19 | 9.50 | 10.00 | 9.50 | 9.88 | 9.59 | qfq | 7,109,480 | 69,455,279 | 4.00% |
| 2024-02-08 | 8.44 | 9.64 | 8.10 | 9.50 | 9.22 | qfq | 7,335,051 | 64,849,928 | 12.16% |
| 2024-02-07 | 8.75 | 9.16 | 8.27 | 8.47 | 8.22 | qfq | 6,377,534 | 55,565,792 | -4.40% |
| 2024-02-06 | 8.39 | 9.04 | 7.79 | 8.86 | 8.60 | qfq | 7,045,451 | 59,438,942 | 3.02% |
| 2024-02-05 | 10.20 | 10.27 | 8.35 | 8.60 | 8.35 | qfq | 7,738,415 | 69,551,283 | -16.02% |
| 2024-02-02 | 11.09 | 11.38 | 9.80 | 10.24 | 9.94 | qfq | 4,652,818 | 48,701,251 | -7.83% |
| 2024-02-01 | 10.99 | 11.34 | 10.81 | 11.11 | 10.78 | qfq | 2,869,786 | 31,851,831 | -1.59% |
| 2024-01-31 | 12.18 | 12.18 | 11.23 | 11.29 | 10.96 | qfq | 3,515,525 | 40,923,512 | -7.23% |
| 2024-01-30 | 12.60 | 12.66 | 12.15 | 12.17 | 11.81 | qfq | 2,458,018 | 30,541,712 | -4.02% |
| 2024-01-29 | 13.13 | 13.28 | 12.57 | 12.68 | 12.31 | qfq | 2,011,971 | 25,772,726 | -3.87% |
| 2024-01-26 | 13.25 | 13.51 | 13.13 | 13.19 | 12.80 | qfq | 2,292,709 | 30,507,029 | -0.68% |
| 2024-01-25 | 12.60 | 13.45 | 12.42 | 13.28 | 12.89 | qfq | 3,753,565 | 48,833,221 | 5.82% |
| 2024-01-24 | 12.36 | 12.58 | 11.96 | 12.55 | 12.18 | qfq | 2,919,320 | 35,937,947 | 1.78% |
| 2024-01-23 | 12.53 | 12.64 | 12.11 | 12.33 | 11.97 | qfq | 3,015,492 | 37,044,831 | -2.14% |
| 2024-01-22 | 13.29 | 13.46 | 12.44 | 12.60 | 12.23 | qfq | 2,853,665 | 37,035,810 | -5.48% |
| 2024-01-19 | 13.47 | 13.66 | 13.29 | 13.33 | 12.94 | qfq | 2,648,175 | 35,629,496 | -1.19% |
| 2024-01-18 | 13.69 | 13.79 | 13.12 | 13.49 | 13.09 | qfq | 3,786,475 | 50,739,784 | -3.78% |
| 2024-01-17 | 14.07 | 14.12 | 13.75 | 14.02 | 13.61 | qfq | 1,307,304 | 18,217,113 | -0.43% |
| 2024-01-16 | 14.22 | 14.25 | 13.85 | 14.08 | 13.67 | qfq | 1,705,364 | 23,907,283 | -1.47% |
| 2024-01-15 | 14.20 | 14.40 | 14.01 | 14.29 | 13.87 | qfq | 1,546,397 | 21,982,437 | 0.00% |
| 2024-01-12 | 14.34 | 14.51 | 14.25 | 14.29 | 13.87 | qfq | 1,474,497 | 21,190,287 | -0.69% |
| 2024-01-11 | 14.13 | 14.48 | 14.05 | 14.39 | 13.97 | qfq | 2,161,742 | 31,013,843 | 1.77% |
| 2024-01-10 | 14.30 | 14.36 | 13.91 | 14.14 | 13.72 | qfq | 2,659,537 | 37,530,799 | -1.81% |
| 2024-01-09 | 14.26 | 14.56 | 14.18 | 14.40 | 13.98 | qfq | 2,696,400 | 38,775,147 | 1.84% |
| 2024-01-08 | 14.79 | 14.79 | 14.14 | 14.14 | 13.72 | qfq | 2,541,200 | 36,479,174 | -4.14% |
| 2024-01-05 | 15.00 | 15.20 | 14.67 | 14.75 | 14.32 | qfq | 2,338,042 | 34,851,520 | -1.86% |
| 2024-01-04 | 15.12 | 15.17 | 14.91 | 15.03 | 14.59 | qfq | 1,833,080 | 27,485,482 | -0.60% |
| 2024-01-03 | 15.20 | 15.31 | 15.01 | 15.12 | 14.68 | qfq | 2,501,874 | 37,843,277 | -1.11% |
| 2024-01-02 | 15.28 | 15.41 | 15.21 | 15.29 | 14.84 | qfq | 2,401,286 | 36,731,214 | -0.13% |
| 2023-12-29 | 14.67 | 15.35 | 14.54 | 15.31 | 14.86 | qfq | 4,656,145 | 70,632,813 | 4.72% |
| 2023-12-28 | 14.85 | 15.00 | 14.61 | 14.62 | 14.19 | qfq | 2,918,809 | 43,226,175 | -1.55% |
| 2023-12-27 | 14.38 | 14.88 | 14.24 | 14.85 | 14.41 | qfq | 2,680,120 | 39,306,328 | 3.27% |
| 2023-12-26 | 14.70 | 14.72 | 14.28 | 14.38 | 13.96 | qfq | 2,364,900 | 34,037,855 | -2.44% |
| 2023-12-25 | 14.80 | 14.95 | 14.60 | 14.74 | 14.31 | qfq | 1,297,425 | 19,083,471 | -0.07% |
| 2023-12-22 | 15.16 | 15.16 | 14.71 | 14.75 | 14.32 | qfq | 2,037,125 | 30,413,688 | -2.38% |
| 2023-12-21 | 15.10 | 15.27 | 14.55 | 15.11 | 14.67 | qfq | 2,722,100 | 40,540,932 | 0.27% |
| 2023-12-20 | 15.14 | 15.34 | 15.04 | 15.07 | 14.63 | qfq | 2,832,733 | 43,023,316 | 0.13% |
| 2023-12-19 | 14.76 | 15.10 | 14.70 | 15.05 | 14.61 | qfq | 1,900,876 | 28,374,252 | 1.83% |
| 2023-12-18 | 14.96 | 14.96 | 14.66 | 14.78 | 14.35 | qfq | 2,044,325 | 30,211,378 | -1.40% |
| 2023-12-15 | 14.95 | 15.07 | 14.85 | 14.99 | 14.55 | qfq | 1,737,493 | 26,004,272 | 0.27% |
| 2023-12-14 | 15.15 | 15.25 | 14.95 | 14.95 | 14.51 | qfq | 2,051,949 | 30,939,872 | -1.25% |
| 2023-12-13 | 15.08 | 15.27 | 14.99 | 15.14 | 14.69 | qfq | 2,329,825 | 35,320,551 | 0.40% |
| 2023-12-12 | 15.15 | 15.16 | 14.96 | 15.08 | 14.64 | qfq | 1,805,762 | 27,194,636 | -0.13% |
| 2023-12-11 | 14.90 | 15.11 | 14.75 | 15.10 | 14.66 | qfq | 2,952,995 | 44,098,621 | 1.07% |
| 2023-12-08 | 14.75 | 15.19 | 14.71 | 14.94 | 14.50 | qfq | 2,690,414 | 40,411,107 | 1.08% |
| 2023-12-07 | 14.72 | 14.94 | 14.65 | 14.78 | 14.35 | qfq | 1,496,100 | 22,105,007 | 0.41% |
| 2023-12-06 | 14.79 | 14.96 | 14.60 | 14.72 | 14.29 | qfq | 2,108,625 | 31,206,246 | 0.20% |
| 2023-12-05 | 15.08 | 15.08 | 14.68 | 14.69 | 14.26 | qfq | 2,402,387 | 35,511,827 | -2.39% |
| 2023-12-04 | 15.25 | 15.25 | 15.02 | 15.05 | 14.61 | qfq | 2,176,150 | 32,883,113 | -1.31% |
| 2023-12-01 | 15.14 | 15.27 | 14.93 | 15.25 | 14.80 | qfq | 3,046,576 | 46,031,450 | 0.66% |
| 2023-11-30 | 15.43 | 15.43 | 15.01 | 15.15 | 14.70 | qfq | 2,410,962 | 36,575,862 | -2.13% |
| 2023-11-29 | 15.61 | 15.65 | 15.38 | 15.48 | 15.02 | qfq | 3,848,850 | 59,685,557 | -0.13% |
| 2023-11-28 | 15.40 | 15.63 | 14.94 | 15.50 | 15.04 | qfq | 7,117,468 | 109,569,341 | 0.32% |
| 2023-11-27 | 14.88 | 15.45 | 14.86 | 15.45 | 15.00 | qfq | 5,852,998 | 89,352,711 | 3.48% |
| 2023-11-24 | 15.11 | 15.17 | 14.83 | 14.93 | 14.49 | qfq | 2,281,376 | 34,143,936 | -1.19% |
| 2023-11-23 | 14.83 | 15.20 | 14.78 | 15.11 | 14.67 | qfq | 2,803,600 | 42,201,838 | 1.61% |
| 2023-11-22 | 14.88 | 15.08 | 14.81 | 14.87 | 14.43 | qfq | 2,588,712 | 38,666,150 | -0.40% |
| 2023-11-21 | 15.29 | 15.42 | 14.90 | 14.93 | 14.49 | qfq | 4,455,438 | 67,152,228 | -2.67% |
| 2023-11-20 | 15.40 | 15.50 | 15.18 | 15.34 | 14.89 | qfq | 3,753,612 | 57,449,458 | -0.58% |
| 2023-11-17 | 15.12 | 15.50 | 15.12 | 15.43 | 14.98 | qfq | 4,380,400 | 67,329,749 | 1.98% |
| 2023-11-16 | 15.26 | 15.38 | 15.11 | 15.13 | 14.69 | qfq | 3,070,700 | 46,796,723 | -1.30% |
| 2023-11-15 | 15.15 | 15.43 | 15.08 | 15.33 | 14.88 | qfq | 6,063,500 | 92,746,547 | 1.59% |
| 2023-11-14 | 15.02 | 15.30 | 14.98 | 15.09 | 14.65 | qfq | 2,958,074 | 44,754,094 | 0.13% |
| 2023-11-13 | 14.96 | 15.11 | 14.78 | 15.07 | 14.63 | qfq | 3,663,521 | 54,982,132 | 1.55% |
| 2023-11-10 | 14.70 | 14.99 | 14.65 | 14.84 | 14.40 | qfq | 2,639,260 | 39,149,900 | 0.75% |
| 2023-11-09 | 14.91 | 15.05 | 14.63 | 14.73 | 14.30 | qfq | 2,325,108 | 34,408,788 | -0.94% |
| 2023-11-08 | 15.03 | 15.03 | 14.77 | 14.87 | 14.43 | qfq | 2,350,807 | 34,983,217 | -1.13% |
| 2023-11-07 | 14.96 | 15.14 | 14.90 | 15.04 | 14.60 | qfq | 2,848,928 | 42,786,871 | 0.27% |
| 2023-11-06 | 14.75 | 15.06 | 14.73 | 15.00 | 14.56 | qfq | 3,657,944 | 54,616,402 | 1.69% |
| 2023-11-03 | 14.24 | 14.79 | 14.24 | 14.75 | 14.32 | qfq | 3,805,109 | 55,763,526 | 3.44% |
| 2023-11-02 | 14.50 | 14.58 | 14.21 | 14.26 | 13.84 | qfq | 2,334,515 | 33,590,991 | -1.93% |
| 2023-11-01 | 14.38 | 14.58 | 14.28 | 14.54 | 14.11 | qfq | 2,615,790 | 37,891,558 | 0.90% |
| 2023-10-31 | 14.41 | 14.52 | 14.26 | 14.41 | 13.99 | qfq | 2,732,853 | 39,310,806 | -0.35% |
| 2023-10-30 | 13.92 | 14.51 | 13.72 | 14.46 | 14.03 | qfq | 4,694,187 | 66,870,073 | 3.88% |
| 2023-10-27 | 14.07 | 14.07 | 13.33 | 13.92 | 13.51 | qfq | 4,489,787 | 61,610,573 | -1.28% |
| 2023-10-26 | 13.90 | 14.13 | 13.71 | 14.10 | 13.69 | qfq | 1,994,600 | 27,776,934 | 1.08% |
| 2023-10-25 | 14.01 | 14.18 | 13.76 | 13.95 | 13.54 | qfq | 2,604,100 | 36,240,849 | -0.21% |
| 2023-10-24 | 13.69 | 14.14 | 13.48 | 13.98 | 13.57 | qfq | 2,814,100 | 39,050,885 | 2.72% |
| 2023-10-23 | 13.83 | 14.04 | 13.52 | 13.61 | 13.21 | qfq | 2,638,359 | 36,223,168 | -1.95% |
| 2023-10-20 | 14.22 | 14.56 | 13.88 | 13.88 | 13.47 | qfq | 3,579,083 | 50,445,670 | -3.41% |
| 2023-10-19 | 14.01 | 14.77 | 14.01 | 14.37 | 13.95 | qfq | 4,287,258 | 62,181,950 | 1.63% |
| 2023-10-18 | 14.40 | 14.53 | 14.14 | 14.14 | 13.72 | qfq | 1,791,311 | 25,526,839 | -2.21% |
| 2023-10-17 | 14.57 | 14.66 | 14.36 | 14.46 | 14.03 | qfq | 1,952,100 | 28,202,399 | -1.09% |
| 2023-10-16 | 14.79 | 14.93 | 14.52 | 14.62 | 14.19 | qfq | 3,129,650 | 45,787,019 | -1.81% |
| 2023-10-13 | 14.69 | 14.95 | 14.63 | 14.89 | 14.45 | qfq | 3,773,788 | 56,022,513 | 1.43% |
| 2023-10-12 | 14.67 | 14.79 | 14.56 | 14.68 | 14.25 | qfq | 1,873,600 | 27,471,935 | 0.20% |
| 2023-10-11 | 14.64 | 14.77 | 14.51 | 14.65 | 14.22 | qfq | 3,007,083 | 44,017,519 | 0.48% |
| 2023-10-10 | 14.51 | 14.63 | 14.37 | 14.58 | 14.15 | qfq | 2,810,685 | 40,809,280 | 0.48% |
| 2023-10-09 | 14.34 | 14.62 | 14.33 | 14.51 | 14.08 | qfq | 2,808,602 | 40,624,969 | 1.19% |
| 2023-09-28 | 13.85 | 14.45 | 13.85 | 14.34 | 13.92 | qfq | 3,400,118 | 48,416,618 | 3.84% |
| 2023-09-27 | 13.88 | 14.00 | 13.75 | 13.81 | 13.40 | qfq | 1,637,800 | 22,759,587 | -0.65% |
| 2023-09-26 | 14.05 | 14.21 | 13.82 | 13.90 | 13.49 | qfq | 2,391,475 | 33,307,628 | -1.97% |
| 2023-09-25 | 14.37 | 14.38 | 14.09 | 14.18 | 13.76 | qfq | 2,087,200 | 29,615,921 | -1.25% |
| 2023-09-22 | 13.73 | 14.38 | 13.73 | 14.36 | 13.94 | qfq | 2,464,700 | 34,952,613 | 3.61% |
| 2023-09-21 | 13.81 | 13.98 | 13.70 | 13.86 | 13.45 | qfq | 1,365,800 | 18,929,160 | 0.58% |
| 2023-09-20 | 13.90 | 14.00 | 13.70 | 13.78 | 13.37 | qfq | 1,498,732 | 20,725,041 | -0.58% |
| 2023-09-19 | 14.00 | 14.14 | 13.70 | 13.86 | 13.45 | qfq | 1,953,141 | 27,020,653 | -1.42% |
| 2023-09-18 | 14.09 | 14.20 | 13.91 | 14.06 | 13.65 | qfq | 1,808,100 | 25,458,872 | -0.14% |
| 2023-09-15 | 14.13 | 14.28 | 13.98 | 14.08 | 13.67 | qfq | 2,218,200 | 31,259,461 | -0.42% |
| 2023-09-14 | 14.30 | 14.42 | 14.03 | 14.14 | 13.72 | qfq | 2,499,700 | 35,433,037 | -0.56% |
| 2023-09-13 | 14.52 | 14.57 | 14.12 | 14.22 | 13.80 | qfq | 3,019,778 | 43,014,965 | -2.07% |
| 2023-09-12 | 14.55 | 14.63 | 14.38 | 14.52 | 14.09 | qfq | 2,612,953 | 37,902,752 | 0.90% |
| 2023-09-11 | 14.45 | 14.53 | 14.30 | 14.39 | 13.97 | qfq | 2,168,944 | 31,325,987 | -0.28% |
| 2023-09-08 | 14.29 | 14.53 | 14.20 | 14.43 | 14.01 | qfq | 2,432,037 | 35,051,108 | 1.05% |
| 2023-09-07 | 14.43 | 14.55 | 14.26 | 14.28 | 13.86 | qfq | 2,695,252 | 38,782,580 | -1.86% |
| 2023-09-06 | 14.04 | 14.57 | 14.00 | 14.55 | 14.12 | qfq | 3,820,721 | 54,963,876 | 3.05% |
| 2023-09-05 | 13.96 | 14.22 | 13.96 | 14.12 | 13.70 | qfq | 3,108,393 | 43,931,651 | 1.07% |
| 2023-09-04 | 13.89 | 14.02 | 13.80 | 13.97 | 13.56 | qfq | 2,253,500 | 31,355,923 | 0.72% |
| 2023-09-01 | 13.86 | 14.03 | 13.80 | 13.87 | 13.46 | qfq | 2,493,875 | 34,663,585 | 0.07% |
| 2023-08-31 | 13.70 | 13.96 | 13.65 | 13.86 | 13.45 | qfq | 3,295,625 | 45,620,470 | 0.73% |
| 2023-08-30 | 13.41 | 13.85 | 13.35 | 13.76 | 13.36 | qfq | 3,227,633 | 44,252,670 | 2.61% |
| 2023-08-29 | 13.05 | 13.45 | 12.91 | 13.41 | 13.02 | qfq | 2,490,903 | 33,114,618 | 3.31% |
| 2023-08-28 | 13.46 | 13.46 | 12.90 | 12.98 | 12.60 | qfq | 2,317,847 | 30,603,178 | 1.88% |
| 2023-08-25 | 13.06 | 13.12 | 12.65 | 12.74 | 12.37 | qfq | 2,185,496 | 28,115,136 | -3.04% |
| 2023-08-24 | 13.10 | 13.32 | 13.05 | 13.14 | 12.75 | qfq | 1,539,784 | 20,280,283 | 0.69% |
| 2023-08-23 | 13.47 | 13.47 | 13.05 | 13.05 | 12.67 | qfq | 1,972,994 | 26,035,795 | -2.97% |
| 2023-08-22 | 13.30 | 13.58 | 13.06 | 13.45 | 13.05 | qfq | 2,586,225 | 34,430,194 | 1.59% |
| 2023-08-21 | 13.36 | 13.46 | 13.20 | 13.24 | 12.85 | qfq | 1,431,900 | 19,073,149 | -0.23% |
| 2023-08-18 | 13.46 | 13.58 | 13.27 | 13.27 | 12.88 | qfq | 1,146,977 | 15,397,589 | -1.12% |
| 2023-08-17 | 13.21 | 13.46 | 13.10 | 13.42 | 13.03 | qfq | 1,503,700 | 20,056,118 | 1.21% |
| 2023-08-16 | 13.37 | 13.48 | 13.23 | 13.26 | 12.87 | qfq | 1,211,600 | 16,177,878 | -1.49% |
| 2023-08-15 | 13.55 | 13.67 | 13.35 | 13.46 | 13.06 | qfq | 889,800 | 12,000,867 | -0.59% |
| 2023-08-14 | 13.35 | 13.58 | 13.31 | 13.54 | 13.14 | qfq | 1,412,700 | 18,984,380 | 0.30% |
| 2023-08-11 | 13.74 | 13.84 | 13.49 | 13.50 | 13.10 | qfq | 1,522,400 | 20,754,759 | -1.89% |
| 2023-08-10 | 13.78 | 13.86 | 13.62 | 13.76 | 13.36 | qfq | 1,237,464 | 17,037,622 | -0.15% |
| 2023-08-09 | 13.90 | 13.96 | 13.73 | 13.78 | 13.37 | qfq | 1,542,208 | 21,305,730 | -0.93% |
| 2023-08-08 | 14.09 | 14.18 | 13.88 | 13.91 | 13.50 | qfq | 1,711,552 | 23,949,426 | -0.71% |
| 2023-08-07 | 13.94 | 14.10 | 13.92 | 14.01 | 13.60 | qfq | 1,824,632 | 25,581,856 | 0.50% |
| 2023-08-04 | 13.81 | 14.02 | 13.78 | 13.94 | 13.53 | qfq | 1,906,450 | 26,561,325 | 0.94% |
| 2023-08-03 | 13.84 | 13.89 | 13.71 | 13.81 | 13.40 | qfq | 1,530,800 | 21,096,167 | -0.79% |
| 2023-08-02 | 13.83 | 13.93 | 13.70 | 13.92 | 13.51 | qfq | 1,455,901 | 20,133,176 | 0.65% |
| 2023-08-01 | 13.97 | 14.04 | 13.76 | 13.83 | 13.42 | qfq | 1,829,925 | 25,305,924 | -1.00% |
| 2023-07-31 | 13.93 | 14.09 | 13.80 | 13.97 | 13.56 | qfq | 1,934,328 | 27,031,560 | 0.50% |
| 2023-07-28 | 13.95 | 14.05 | 13.66 | 13.90 | 13.49 | qfq | 1,755,672 | 24,254,839 | -0.50% |
| 2023-07-27 | 14.24 | 14.27 | 13.93 | 13.97 | 13.56 | qfq | 2,380,849 | 33,479,159 | -1.62% |
| 2023-07-26 | 14.60 | 14.60 | 14.15 | 14.20 | 13.78 | qfq | 2,337,050 | 33,308,311 | -2.20% |
| 2023-07-25 | 14.41 | 14.60 | 14.27 | 14.52 | 14.09 | qfq | 2,531,819 | 36,594,255 | 1.26% |
| 2023-07-24 | 14.24 | 14.57 | 13.97 | 14.34 | 13.92 | qfq | 2,962,086 | 42,367,478 | 0.84% |
| 2023-07-21 | 14.55 | 14.77 | 14.20 | 14.22 | 13.80 | qfq | 2,472,675 | 35,651,419 | -2.74% |
| 2023-07-20 | 15.21 | 15.24 | 14.55 | 14.62 | 14.19 | qfq | 3,841,426 | 56,849,600 | -3.82% |
| 2023-07-19 | 15.06 | 15.43 | 15.06 | 15.20 | 14.75 | qfq | 2,863,880 | 43,540,460 | -0.91% |
| 2023-07-18 | 15.17 | 15.54 | 15.17 | 15.34 | 14.89 | qfq | 4,732,112 | 72,905,193 | 0.92% |