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
天地数码300743.SZ
最近收盘价13.922026-07-17
最近交易日2026-07-17
成交量（股）3,384,372
成交额（元）48,145,604
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.39 | 14.85 | 13.72 | 13.92 | 13.92 | qfq | 3,384,372 | 48,145,604 | -3.60% |
| 2026-07-16 | 14.36 | 14.68 | 14.21 | 14.44 | 14.44 | qfq | 2,203,600 | 31,922,608 | 0.21% |
| 2026-07-15 | 14.20 | 14.50 | 14.05 | 14.41 | 14.41 | qfq | 1,894,000 | 27,126,553 | 1.48% |
| 2026-07-14 | 13.98 | 14.20 | 13.70 | 14.20 | 14.20 | qfq | 2,076,093 | 28,997,834 | 2.53% |
| 2026-07-13 | 14.36 | 14.39 | 13.82 | 13.85 | 13.85 | qfq | 2,372,000 | 33,192,556 | -3.55% |
| 2026-07-10 | 14.22 | 14.65 | 14.09 | 14.36 | 14.36 | qfq | 2,097,440 | 30,272,028 | 0.07% |
| 2026-07-09 | 14.34 | 14.41 | 13.90 | 14.35 | 14.35 | qfq | 2,482,179 | 35,105,914 | 0.14% |
| 2026-07-08 | 14.66 | 14.72 | 14.20 | 14.33 | 14.33 | qfq | 1,732,800 | 24,907,416 | -1.58% |
| 2026-07-07 | 14.93 | 15.10 | 14.50 | 14.56 | 14.56 | qfq | 2,448,800 | 35,983,313 | -3.38% |
| 2026-07-06 | 15.25 | 15.49 | 15.07 | 15.07 | 15.07 | qfq | 2,261,220 | 34,464,693 | -0.99% |
| 2026-07-03 | 15.00 | 15.35 | 14.93 | 15.22 | 15.22 | qfq | 2,967,962 | 45,021,709 | 1.81% |
| 2026-07-02 | 15.00 | 15.28 | 14.88 | 14.95 | 14.95 | qfq | 2,989,765 | 45,153,563 | -0.40% |
| 2026-07-01 | 14.61 | 15.28 | 14.50 | 15.01 | 15.01 | qfq | 4,065,263 | 60,707,282 | 2.88% |
| 2026-06-30 | 14.50 | 14.86 | 14.33 | 14.59 | 14.59 | qfq | 3,963,380 | 57,745,602 | -3.19% |
| 2026-06-29 | 15.06 | 15.17 | 14.52 | 15.07 | 14.43 | qfq | 4,246,521 | 63,101,053 | -0.99% |
| 2026-06-26 | 15.54 | 15.61 | 15.09 | 15.22 | 14.57 | qfq | 3,141,228 | 47,987,198 | -2.62% |
| 2026-06-25 | 16.01 | 16.27 | 15.51 | 15.63 | 14.97 | qfq | 4,043,503 | 63,797,969 | -2.98% |
| 2026-06-24 | 16.76 | 16.77 | 15.82 | 16.11 | 15.42 | qfq | 5,239,398 | 84,494,496 | -4.28% |
| 2026-06-23 | 16.20 | 17.45 | 16.12 | 16.83 | 16.11 | qfq | 5,080,500 | 85,351,444 | 4.28% |
| 2026-06-22 | 15.85 | 16.18 | 15.28 | 16.14 | 15.45 | qfq | 3,134,699 | 49,021,660 | 1.45% |
| 2026-06-18 | 16.01 | 16.08 | 15.75 | 15.91 | 15.23 | qfq | 1,861,400 | 29,666,889 | -1.06% |
| 2026-06-17 | 16.38 | 16.50 | 16.04 | 16.08 | 15.40 | qfq | 2,845,050 | 46,129,392 | -2.19% |
| 2026-06-16 | 16.40 | 16.63 | 16.11 | 16.44 | 15.74 | qfq | 2,496,397 | 40,912,813 | 0.06% |
| 2026-06-15 | 16.29 | 16.85 | 16.28 | 16.43 | 15.73 | qfq | 2,778,898 | 46,093,310 | 1.29% |
| 2026-06-12 | 16.28 | 16.44 | 16.00 | 16.22 | 15.53 | qfq | 2,056,300 | 33,435,874 | 0.81% |
| 2026-06-11 | 16.17 | 16.29 | 15.73 | 16.09 | 15.41 | qfq | 2,102,056 | 33,538,595 | -1.23% |
| 2026-06-10 | 16.51 | 16.58 | 15.93 | 16.29 | 15.60 | qfq | 2,522,540 | 40,879,444 | -2.28% |
| 2026-06-09 | 16.71 | 16.92 | 16.55 | 16.67 | 15.96 | qfq | 2,218,539 | 37,070,585 | 0.79% |
| 2026-06-08 | 17.02 | 17.22 | 16.35 | 16.54 | 15.84 | qfq | 3,407,700 | 57,096,395 | -4.67% |
| 2026-06-05 | 16.99 | 17.62 | 16.70 | 17.35 | 16.61 | qfq | 2,854,840 | 49,102,382 | 1.34% |
| 2026-06-04 | 17.07 | 17.35 | 16.88 | 17.12 | 16.39 | qfq | 2,410,485 | 41,245,920 | -0.29% |
| 2026-06-03 | 17.53 | 17.57 | 17.09 | 17.17 | 16.44 | qfq | 2,514,821 | 43,553,282 | -2.11% |
| 2026-06-02 | 18.05 | 18.17 | 17.30 | 17.54 | 16.79 | qfq | 3,524,380 | 61,995,556 | -2.61% |
| 2026-06-01 | 16.89 | 18.25 | 16.87 | 18.01 | 17.24 | qfq | 5,490,400 | 98,214,087 | 6.38% |
| 2026-05-29 | 17.62 | 17.72 | 16.80 | 16.93 | 16.21 | qfq | 3,117,840 | 53,379,551 | -3.81% |
| 2026-05-28 | 17.53 | 17.73 | 17.03 | 17.60 | 16.85 | qfq | 3,460,900 | 60,183,529 | 0.51% |
| 2026-05-27 | 18.05 | 18.20 | 17.37 | 17.51 | 16.77 | qfq | 3,315,359 | 58,365,324 | -3.26% |
| 2026-05-26 | 18.51 | 18.51 | 17.91 | 18.10 | 17.33 | qfq | 2,899,323 | 52,462,222 | -2.16% |
| 2026-05-25 | 19.09 | 19.23 | 18.18 | 18.50 | 17.71 | qfq | 3,322,138 | 61,800,773 | -3.09% |
| 2026-05-22 | 18.60 | 19.28 | 18.43 | 19.09 | 18.28 | qfq | 2,826,476 | 53,451,197 | 2.63% |
| 2026-05-21 | 19.32 | 19.57 | 18.45 | 18.60 | 17.81 | qfq | 3,461,694 | 66,070,054 | -3.58% |
| 2026-05-20 | 19.66 | 19.66 | 19.24 | 19.29 | 18.47 | qfq | 2,357,778 | 45,626,802 | -1.98% |
| 2026-05-19 | 19.52 | 19.86 | 19.33 | 19.68 | 18.84 | qfq | 2,714,040 | 53,217,666 | 0.72% |
| 2026-05-18 | 19.41 | 19.58 | 19.05 | 19.54 | 18.71 | qfq | 2,808,321 | 54,412,439 | 1.51% |
| 2026-05-15 | 19.47 | 19.59 | 19.12 | 19.25 | 18.43 | qfq | 2,331,749 | 45,213,392 | -1.08% |
| 2026-05-14 | 19.76 | 19.98 | 19.43 | 19.46 | 18.63 | qfq | 2,479,838 | 48,679,034 | -1.07% |
| 2026-05-13 | 19.69 | 19.80 | 19.52 | 19.67 | 18.83 | qfq | 2,695,397 | 52,989,697 | 0.00% |
| 2026-05-12 | 19.91 | 20.04 | 19.62 | 19.67 | 18.83 | qfq | 2,810,102 | 55,711,836 | -1.26% |
| 2026-05-11 | 19.90 | 19.97 | 19.69 | 19.92 | 19.07 | qfq | 3,310,850 | 65,709,250 | 0.30% |
| 2026-05-08 | 19.92 | 19.97 | 19.78 | 19.86 | 19.02 | qfq | 3,125,419 | 62,062,696 | -0.05% |
| 2026-05-07 | 19.71 | 20.00 | 19.61 | 19.87 | 19.03 | qfq | 3,719,008 | 73,852,007 | 0.97% |
| 2026-05-06 | 19.74 | 20.00 | 19.53 | 19.68 | 18.84 | qfq | 4,702,090 | 92,909,266 | 0.15% |
| 2026-04-30 | 19.55 | 20.43 | 19.51 | 19.65 | 18.81 | qfq | 2,925,953 | 57,533,697 | 0.67% |
| 2026-04-29 | 19.18 | 19.69 | 19.18 | 19.52 | 18.69 | qfq | 3,594,340 | 70,058,901 | 1.14% |
| 2026-04-28 | 19.41 | 19.56 | 19.21 | 19.30 | 18.48 | qfq | 2,958,083 | 57,295,913 | -0.57% |
| 2026-04-27 | 19.11 | 19.44 | 18.86 | 19.41 | 18.58 | qfq | 3,325,188 | 63,915,983 | 1.62% |
| 2026-04-24 | 18.80 | 19.24 | 18.66 | 19.10 | 18.29 | qfq | 3,115,609 | 59,056,011 | 1.22% |
| 2026-04-23 | 19.32 | 19.42 | 18.79 | 18.87 | 18.07 | qfq | 4,231,868 | 80,562,305 | -2.83% |
| 2026-04-22 | 19.00 | 19.53 | 18.90 | 19.42 | 18.59 | qfq | 5,207,457 | 100,283,736 | 2.10% |
| 2026-04-21 | 19.01 | 19.11 | 18.51 | 19.02 | 18.21 | qfq | 6,241,200 | 117,155,476 | -0.42% |
| 2026-04-20 | 18.23 | 19.77 | 18.17 | 19.10 | 18.29 | qfq | 7,794,383 | 149,047,510 | 4.95% |
| 2026-04-17 | 18.27 | 18.37 | 18.00 | 18.20 | 17.43 | qfq | 2,482,400 | 44,989,668 | -0.55% |
| 2026-04-16 | 17.82 | 18.48 | 17.78 | 18.30 | 17.52 | qfq | 3,170,000 | 57,674,443 | 2.81% |
| 2026-04-15 | 18.18 | 18.19 | 17.76 | 17.80 | 17.04 | qfq | 1,749,100 | 31,429,456 | -1.60% |
| 2026-04-14 | 18.18 | 18.18 | 17.85 | 18.09 | 17.32 | qfq | 1,724,040 | 31,008,989 | 1.01% |
| 2026-04-13 | 18.00 | 18.09 | 17.71 | 17.91 | 17.15 | qfq | 1,479,300 | 26,474,821 | -0.72% |
| 2026-04-10 | 18.00 | 18.20 | 17.90 | 18.04 | 17.27 | qfq | 1,954,940 | 35,347,554 | 1.41% |
| 2026-04-09 | 17.96 | 18.08 | 17.69 | 17.79 | 17.03 | qfq | 1,920,100 | 34,274,819 | -1.77% |
| 2026-04-08 | 17.87 | 18.13 | 17.71 | 18.11 | 17.34 | qfq | 2,393,100 | 43,015,700 | 3.90% |
| 2026-04-07 | 16.98 | 17.58 | 16.85 | 17.43 | 16.69 | qfq | 2,821,200 | 48,977,248 | 2.65% |
| 2026-04-03 | 17.35 | 17.50 | 16.86 | 16.98 | 16.26 | qfq | 1,939,001 | 33,029,545 | -1.74% |
| 2026-04-02 | 17.62 | 17.66 | 17.15 | 17.28 | 16.55 | qfq | 2,288,139 | 39,728,687 | -2.26% |
| 2026-04-01 | 17.63 | 17.79 | 17.48 | 17.68 | 16.93 | qfq | 2,754,236 | 48,651,893 | 2.49% |
| 2026-03-31 | 17.59 | 17.76 | 17.25 | 17.25 | 16.52 | qfq | 2,589,640 | 45,431,892 | -1.71% |
| 2026-03-30 | 17.20 | 17.55 | 17.08 | 17.55 | 16.80 | qfq | 2,121,096 | 36,804,093 | 0.57% |
| 2026-03-27 | 16.91 | 17.46 | 16.76 | 17.45 | 16.71 | qfq | 2,474,575 | 42,788,092 | 1.57% |
| 2026-03-26 | 17.57 | 17.78 | 17.08 | 17.18 | 16.45 | qfq | 2,720,122 | 47,265,238 | -1.94% |
| 2026-03-25 | 17.56 | 18.34 | 17.41 | 17.52 | 16.77 | qfq | 3,091,375 | 54,737,076 | 1.45% |
| 2026-03-24 | 16.95 | 17.27 | 16.55 | 17.27 | 16.54 | qfq | 3,677,320 | 62,220,895 | 4.54% |
| 2026-03-23 | 17.87 | 17.87 | 16.31 | 16.52 | 15.82 | qfq | 7,129,529 | 120,791,377 | -8.73% |
| 2026-03-20 | 18.80 | 18.86 | 18.06 | 18.10 | 17.33 | qfq | 3,042,600 | 55,893,804 | -2.90% |
| 2026-03-19 | 19.21 | 19.29 | 18.50 | 18.64 | 17.85 | qfq | 2,416,400 | 45,480,777 | -3.67% |
| 2026-03-18 | 19.01 | 19.42 | 18.93 | 19.35 | 18.53 | qfq | 2,400,440 | 46,095,736 | 2.22% |
| 2026-03-17 | 19.52 | 19.60 | 18.90 | 18.93 | 18.12 | qfq | 1,904,420 | 36,588,403 | -2.97% |
| 2026-03-16 | 19.54 | 19.63 | 19.30 | 19.51 | 18.68 | qfq | 2,231,000 | 43,454,456 | 0.36% |
| 2026-03-13 | 19.39 | 19.86 | 19.22 | 19.44 | 18.61 | qfq | 2,526,810 | 49,390,944 | 0.26% |
| 2026-03-12 | 19.58 | 19.68 | 19.30 | 19.39 | 18.57 | qfq | 2,806,700 | 54,685,081 | -0.87% |
| 2026-03-11 | 19.94 | 19.98 | 19.42 | 19.56 | 18.73 | qfq | 2,139,661 | 42,039,625 | -1.16% |
| 2026-03-10 | 19.43 | 19.84 | 19.43 | 19.79 | 18.95 | qfq | 2,547,125 | 50,254,421 | 3.29% |
| 2026-03-09 | 19.25 | 19.40 | 18.93 | 19.16 | 18.35 | qfq | 3,168,779 | 60,760,198 | -1.59% |
| 2026-03-06 | 18.84 | 19.47 | 18.84 | 19.47 | 18.64 | qfq | 2,213,900 | 42,688,551 | 2.42% |
| 2026-03-05 | 18.81 | 19.23 | 18.81 | 19.01 | 18.20 | qfq | 3,305,939 | 62,944,213 | 2.76% |
| 2026-03-04 | 18.54 | 18.75 | 18.25 | 18.50 | 17.71 | qfq | 3,977,800 | 73,592,655 | -0.96% |
| 2026-03-03 | 19.49 | 19.60 | 18.60 | 18.68 | 17.89 | qfq | 4,018,306 | 76,593,293 | -3.66% |
| 2026-03-02 | 20.27 | 20.45 | 19.35 | 19.39 | 18.57 | qfq | 6,308,804 | 124,311,145 | -5.04% |
| 2026-02-27 | 20.14 | 20.50 | 19.91 | 20.42 | 19.55 | qfq | 4,376,296 | 88,452,851 | 1.09% |
| 2026-02-26 | 20.13 | 20.22 | 19.89 | 20.20 | 19.34 | qfq | 2,911,959 | 58,339,417 | 1.10% |
| 2026-02-25 | 20.17 | 20.23 | 19.88 | 19.98 | 19.13 | qfq | 3,227,898 | 64,623,096 | -0.75% |
| 2026-02-24 | 20.09 | 20.14 | 19.81 | 20.13 | 19.27 | qfq | 2,835,383 | 56,742,054 | 0.80% |
| 2026-02-13 | 20.08 | 20.30 | 19.96 | 19.97 | 19.12 | qfq | 2,961,100 | 59,505,896 | -0.50% |
| 2026-02-12 | 20.23 | 20.24 | 19.90 | 20.07 | 19.22 | qfq | 2,373,300 | 47,683,199 | -0.55% |
| 2026-02-11 | 20.24 | 20.37 | 20.15 | 20.18 | 19.32 | qfq | 2,232,871 | 45,213,507 | -0.49% |
| 2026-02-10 | 20.40 | 20.40 | 20.20 | 20.28 | 19.42 | qfq | 2,630,447 | 53,371,398 | -0.20% |
| 2026-02-09 | 20.68 | 20.73 | 20.23 | 20.32 | 19.46 | qfq | 3,402,518 | 69,263,298 | 0.40% |
| 2026-02-06 | 20.09 | 20.45 | 19.90 | 20.24 | 19.38 | qfq | 2,691,570 | 54,649,523 | 0.70% |
| 2026-02-05 | 20.10 | 20.40 | 20.01 | 20.10 | 19.25 | qfq | 2,615,700 | 52,862,086 | -0.35% |
| 2026-02-04 | 20.20 | 20.49 | 20.06 | 20.17 | 19.31 | qfq | 2,680,431 | 54,256,876 | -0.79% |
| 2026-02-03 | 20.39 | 20.40 | 19.80 | 20.33 | 19.47 | qfq | 2,448,082 | 49,479,930 | 1.50% |
| 2026-02-02 | 20.38 | 20.58 | 20.00 | 20.03 | 19.18 | qfq | 3,361,037 | 68,309,817 | -1.77% |
| 2026-01-30 | 20.12 | 20.55 | 20.04 | 20.39 | 19.52 | qfq | 3,641,839 | 74,117,965 | 1.04% |
| 2026-01-29 | 20.40 | 20.65 | 20.05 | 20.18 | 19.32 | qfq | 3,762,578 | 76,654,600 | -1.46% |
| 2026-01-28 | 20.84 | 20.88 | 20.41 | 20.48 | 19.61 | qfq | 2,820,712 | 57,905,975 | -1.82% |
| 2026-01-27 | 21.00 | 21.00 | 20.28 | 20.86 | 19.97 | qfq | 3,663,110 | 75,602,901 | -0.76% |
| 2026-01-26 | 21.88 | 21.91 | 20.78 | 21.02 | 20.13 | qfq | 5,759,431 | 121,765,077 | -3.71% |
| 2026-01-23 | 21.89 | 22.10 | 21.47 | 21.83 | 20.90 | qfq | 5,457,146 | 118,429,179 | -0.09% |
| 2026-01-22 | 21.70 | 22.40 | 21.60 | 21.85 | 20.92 | qfq | 5,260,993 | 115,659,785 | 1.30% |
| 2026-01-21 | 21.33 | 21.65 | 21.08 | 21.57 | 20.65 | qfq | 3,538,154 | 75,679,076 | 1.51% |
| 2026-01-20 | 21.72 | 21.72 | 21.02 | 21.25 | 20.35 | qfq | 4,200,179 | 89,284,716 | -1.85% |
| 2026-01-19 | 21.83 | 21.94 | 21.55 | 21.65 | 20.73 | qfq | 3,303,374 | 71,705,429 | 0.09% |
| 2026-01-16 | 21.70 | 21.80 | 21.14 | 21.63 | 20.71 | qfq | 5,719,659 | 122,932,840 | 0.98% |
| 2026-01-15 | 21.72 | 21.89 | 21.10 | 21.42 | 20.51 | qfq | 8,144,500 | 175,092,342 | -1.34% |
| 2026-01-14 | 23.28 | 23.48 | 21.70 | 21.71 | 20.79 | qfq | 15,822,875 | 354,844,020 | -6.78% |
| 2026-01-13 | 23.63 | 24.07 | 23.17 | 23.29 | 22.30 | qfq | 5,960,675 | 140,907,094 | -0.38% |
| 2026-01-12 | 24.11 | 24.18 | 23.10 | 23.38 | 22.39 | qfq | 7,202,282 | 169,161,389 | -3.07% |
| 2026-01-09 | 24.10 | 24.18 | 23.37 | 24.12 | 23.09 | qfq | 4,768,865 | 113,318,734 | 0.71% |
| 2026-01-08 | 23.09 | 24.18 | 23.00 | 23.95 | 22.93 | qfq | 6,004,468 | 142,844,774 | 2.70% |
| 2026-01-07 | 22.71 | 23.58 | 22.08 | 23.32 | 22.33 | qfq | 6,489,526 | 149,012,897 | 3.41% |
| 2026-01-06 | 21.98 | 22.73 | 21.88 | 22.55 | 21.59 | qfq | 5,722,131 | 127,834,413 | 1.90% |
| 2026-01-05 | 22.32 | 22.53 | 22.01 | 22.13 | 21.19 | qfq | 6,408,446 | 142,342,062 | -0.85% |
| 2025-12-31 | 22.61 | 23.08 | 22.20 | 22.32 | 21.37 | qfq | 8,580,086 | 193,143,308 | -2.91% |
| 2025-12-30 | 21.16 | 23.53 | 21.13 | 22.99 | 22.01 | qfq | 11,090,660 | 253,003,590 | 9.16% |
| 2025-12-29 | 21.30 | 21.30 | 20.71 | 21.06 | 20.16 | qfq | 3,173,780 | 66,644,886 | -1.17% |
| 2025-12-26 | 21.10 | 21.49 | 20.92 | 21.31 | 20.40 | qfq | 4,399,169 | 93,561,229 | 1.04% |
| 2025-12-25 | 20.77 | 21.36 | 20.56 | 21.09 | 20.19 | qfq | 4,291,429 | 90,712,180 | 1.44% |
| 2025-12-24 | 20.64 | 21.07 | 20.56 | 20.79 | 19.91 | qfq | 4,662,200 | 97,258,094 | 0.29% |
| 2025-12-23 | 21.00 | 21.19 | 20.59 | 20.73 | 19.85 | qfq | 5,097,145 | 105,855,424 | -1.52% |
| 2025-12-22 | 20.88 | 21.25 | 20.67 | 21.05 | 20.15 | qfq | 6,330,309 | 133,145,353 | 1.74% |
| 2025-12-19 | 20.31 | 21.10 | 20.30 | 20.69 | 19.81 | qfq | 5,910,811 | 122,565,548 | 1.32% |
| 2025-12-18 | 19.85 | 20.68 | 19.71 | 20.42 | 19.55 | qfq | 6,893,558 | 140,159,967 | 2.15% |
| 2025-12-17 | 19.70 | 20.12 | 19.53 | 19.99 | 19.14 | qfq | 7,764,341 | 154,390,046 | 1.27% |
| 2025-12-16 | 19.88 | 20.04 | 19.52 | 19.74 | 18.90 | qfq | 7,207,940 | 142,345,879 | -0.80% |
| 2025-12-15 | 18.79 | 20.43 | 18.79 | 19.90 | 19.05 | qfq | 14,575,881 | 289,407,004 | 6.65% |
| 2025-12-12 | 17.32 | 18.98 | 17.31 | 18.66 | 17.87 | qfq | 10,245,513 | 188,306,972 | 7.80% |
| 2025-12-11 | 17.53 | 18.37 | 17.16 | 17.31 | 16.57 | qfq | 5,468,840 | 96,778,824 | -0.97% |
| 2025-12-10 | 17.64 | 17.74 | 17.43 | 17.48 | 16.74 | qfq | 1,437,700 | 25,220,407 | -0.85% |
| 2025-12-09 | 17.77 | 17.93 | 17.58 | 17.63 | 16.88 | qfq | 1,500,550 | 26,643,820 | -0.79% |
| 2025-12-08 | 17.79 | 17.94 | 17.73 | 17.77 | 17.01 | qfq | 1,477,700 | 26,365,073 | 0.17% |
| 2025-12-05 | 17.50 | 17.79 | 17.31 | 17.74 | 16.99 | qfq | 1,736,647 | 30,460,448 | 1.37% |
| 2025-12-04 | 17.69 | 17.79 | 17.42 | 17.50 | 16.76 | qfq | 1,463,269 | 25,712,661 | -1.35% |
| 2025-12-03 | 17.97 | 18.00 | 17.63 | 17.74 | 16.99 | qfq | 1,636,550 | 29,038,257 | -1.00% |
| 2025-12-02 | 18.11 | 18.14 | 17.83 | 17.92 | 17.16 | qfq | 1,743,640 | 31,228,204 | -0.94% |
| 2025-12-01 | 18.20 | 18.36 | 18.05 | 18.09 | 17.32 | qfq | 2,050,010 | 37,323,575 | -0.60% |
| 2025-11-28 | 17.94 | 18.20 | 17.88 | 18.20 | 17.43 | qfq | 2,077,630 | 37,529,379 | 1.39% |
| 2025-11-27 | 17.79 | 18.16 | 17.66 | 17.95 | 17.19 | qfq | 1,571,500 | 28,261,992 | 1.07% |
| 2025-11-26 | 18.25 | 18.25 | 17.68 | 17.76 | 17.00 | qfq | 1,999,098 | 35,861,930 | -2.09% |
| 2025-11-25 | 17.89 | 18.24 | 17.86 | 18.14 | 17.37 | qfq | 1,766,778 | 32,071,550 | 1.68% |
| 2025-11-24 | 17.76 | 17.99 | 17.41 | 17.84 | 17.08 | qfq | 2,288,879 | 40,700,199 | 1.77% |
| 2025-11-21 | 18.17 | 18.47 | 17.42 | 17.53 | 16.78 | qfq | 3,631,661 | 64,662,219 | -4.05% |
| 2025-11-20 | 18.54 | 18.67 | 18.11 | 18.27 | 17.49 | qfq | 2,066,420 | 37,940,128 | -0.98% |
| 2025-11-19 | 18.98 | 19.06 | 18.41 | 18.45 | 17.67 | qfq | 3,074,407 | 57,245,352 | -2.84% |
| 2025-11-18 | 19.07 | 19.14 | 18.79 | 18.99 | 18.18 | qfq | 2,478,428 | 47,035,593 | -0.47% |
| 2025-11-17 | 19.10 | 19.22 | 18.91 | 19.08 | 18.27 | qfq | 2,553,930 | 48,678,512 | -0.10% |
| 2025-11-14 | 19.06 | 19.34 | 19.02 | 19.10 | 18.29 | qfq | 3,078,100 | 59,043,436 | -0.10% |
| 2025-11-13 | 19.30 | 19.35 | 19.06 | 19.12 | 18.31 | qfq | 3,770,958 | 72,186,675 | -1.24% |
| 2025-11-12 | 19.26 | 19.44 | 19.00 | 19.36 | 18.54 | qfq | 3,689,578 | 70,774,759 | 0.52% |
| 2025-11-11 | 19.66 | 19.68 | 19.19 | 19.26 | 18.44 | qfq | 5,222,600 | 101,149,999 | -2.13% |
| 2025-11-10 | 18.70 | 20.00 | 18.55 | 19.68 | 18.84 | qfq | 9,662,774 | 188,583,824 | 5.41% |
| 2025-11-07 | 18.68 | 18.75 | 18.54 | 18.67 | 17.88 | qfq | 1,892,070 | 35,300,703 | -0.64% |
| 2025-11-06 | 18.72 | 18.88 | 18.61 | 18.79 | 17.99 | qfq | 2,527,980 | 47,430,214 | 0.64% |
| 2025-11-05 | 18.41 | 18.74 | 18.34 | 18.67 | 17.88 | qfq | 2,435,618 | 45,222,163 | 0.70% |
| 2025-11-04 | 18.55 | 18.63 | 18.40 | 18.54 | 17.75 | qfq | 2,347,473 | 43,449,909 | -0.11% |
| 2025-11-03 | 18.66 | 18.66 | 18.41 | 18.56 | 17.77 | qfq | 2,295,680 | 42,521,388 | 0.27% |
| 2025-10-31 | 18.23 | 18.64 | 18.21 | 18.51 | 17.72 | qfq | 2,605,785 | 48,192,153 | 1.48% |
| 2025-10-30 | 18.59 | 18.60 | 18.21 | 18.24 | 17.46 | qfq | 2,412,757 | 44,442,798 | -1.88% |
| 2025-10-29 | 18.61 | 18.70 | 18.40 | 18.59 | 17.80 | qfq | 2,496,450 | 46,310,956 | -0.16% |
| 2025-10-28 | 18.63 | 18.73 | 18.48 | 18.62 | 17.83 | qfq | 2,377,749 | 44,306,046 | -0.05% |
| 2025-10-27 | 18.80 | 18.96 | 18.54 | 18.63 | 17.84 | qfq | 4,715,789 | 88,116,835 | -0.53% |
| 2025-10-24 | 18.34 | 18.76 | 18.34 | 18.73 | 17.93 | qfq | 3,684,129 | 68,618,791 | 2.07% |
| 2025-10-23 | 18.39 | 18.39 | 18.06 | 18.35 | 17.57 | qfq | 2,172,998 | 39,562,276 | 0.16% |
| 2025-10-22 | 18.37 | 18.50 | 18.26 | 18.32 | 17.54 | qfq | 1,930,430 | 35,405,588 | -0.27% |
| 2025-10-21 | 17.94 | 18.41 | 17.81 | 18.37 | 17.59 | qfq | 2,604,043 | 47,334,244 | 2.51% |
| 2025-10-20 | 17.79 | 17.99 | 17.73 | 17.92 | 17.16 | qfq | 2,139,260 | 38,221,744 | 1.82% |
| 2025-10-17 | 18.03 | 18.07 | 17.55 | 17.60 | 16.85 | qfq | 2,307,449 | 41,013,457 | -2.17% |
| 2025-10-16 | 18.17 | 18.20 | 17.91 | 17.99 | 17.22 | qfq | 1,918,499 | 34,551,532 | -0.83% |
| 2025-10-15 | 17.94 | 18.18 | 17.80 | 18.14 | 17.37 | qfq | 2,607,134 | 47,083,901 | 1.57% |
| 2025-10-14 | 18.11 | 18.28 | 17.79 | 17.86 | 17.10 | qfq | 3,027,383 | 54,448,275 | -0.94% |
| 2025-10-13 | 17.78 | 18.23 | 17.14 | 18.03 | 17.26 | qfq | 3,296,317 | 58,941,678 | -0.61% |
| 2025-10-10 | 18.10 | 18.27 | 17.86 | 18.14 | 17.37 | qfq | 2,892,265 | 52,152,726 | 0.06% |
| 2025-10-09 | 17.98 | 18.45 | 17.90 | 18.13 | 17.36 | qfq | 3,828,870 | 69,823,602 | 1.34% |
| 2025-09-30 | 17.98 | 18.16 | 17.80 | 17.89 | 17.13 | qfq | 2,426,832 | 43,522,667 | -0.50% |
| 2025-09-29 | 17.75 | 18.05 | 17.50 | 17.98 | 17.22 | qfq | 3,057,262 | 54,655,959 | 1.35% |
| 2025-09-26 | 17.85 | 17.94 | 17.58 | 17.74 | 16.99 | qfq | 4,553,093 | 80,825,202 | -0.67% |
| 2025-09-25 | 18.29 | 18.48 | 17.79 | 17.86 | 17.10 | qfq | 4,000,937 | 72,474,684 | -2.35% |
| 2025-09-24 | 17.80 | 18.30 | 17.63 | 18.29 | 17.51 | qfq | 2,990,637 | 54,223,823 | 2.29% |
| 2025-09-23 | 18.23 | 18.40 | 17.35 | 17.88 | 17.12 | qfq | 5,427,110 | 96,116,698 | -2.35% |
| 2025-09-22 | 18.31 | 18.65 | 18.22 | 18.31 | 17.53 | qfq | 1,859,145 | 34,136,953 | 0.22% |
| 2025-09-19 | 18.45 | 18.59 | 18.18 | 18.27 | 17.49 | qfq | 3,403,165 | 62,332,904 | -1.56% |
| 2025-09-18 | 18.64 | 18.81 | 18.40 | 18.56 | 17.77 | qfq | 4,317,687 | 80,215,356 | 0.00% |
| 2025-09-17 | 18.70 | 18.83 | 18.40 | 18.56 | 17.77 | qfq | 3,924,720 | 73,081,040 | -1.69% |
| 2025-09-16 | 18.78 | 18.98 | 18.61 | 18.88 | 18.08 | qfq | 2,597,275 | 48,893,258 | 0.53% |
| 2025-09-15 | 18.91 | 19.02 | 18.77 | 18.78 | 17.98 | qfq | 2,172,279 | 40,994,612 | -0.69% |
| 2025-09-12 | 19.18 | 19.25 | 18.88 | 18.91 | 18.11 | qfq | 2,818,400 | 53,626,283 | -1.25% |
| 2025-09-11 | 18.99 | 19.18 | 18.51 | 19.15 | 18.34 | qfq | 3,604,566 | 68,020,088 | 1.48% |
| 2025-09-10 | 18.90 | 19.05 | 18.73 | 18.87 | 18.07 | qfq | 2,658,505 | 50,202,189 | 0.37% |
| 2025-09-09 | 19.40 | 19.42 | 18.71 | 18.80 | 18.00 | qfq | 3,348,298 | 63,615,932 | -2.64% |
| 2025-09-08 | 19.09 | 19.34 | 18.91 | 19.31 | 18.49 | qfq | 3,746,861 | 71,818,184 | 1.10% |
| 2025-09-05 | 18.79 | 19.18 | 18.79 | 19.10 | 18.29 | qfq | 3,637,432 | 69,269,622 | 1.33% |
| 2025-09-04 | 19.12 | 19.30 | 18.54 | 18.85 | 18.05 | qfq | 3,763,263 | 71,509,452 | -0.74% |
| 2025-09-03 | 19.05 | 19.37 | 18.60 | 18.99 | 18.18 | qfq | 5,895,552 | 112,397,957 | -0.16% |
| 2025-09-02 | 19.62 | 19.69 | 18.52 | 19.02 | 18.21 | qfq | 7,267,182 | 137,700,732 | -3.06% |
| 2025-09-01 | 19.75 | 20.27 | 19.55 | 19.62 | 18.79 | qfq | 6,161,447 | 122,302,601 | -0.76% |
| 2025-08-29 | 20.18 | 20.24 | 19.56 | 19.77 | 18.93 | qfq | 6,590,417 | 130,676,166 | -2.71% |
| 2025-08-28 | 20.99 | 21.26 | 19.50 | 20.32 | 19.46 | qfq | 9,614,539 | 194,535,239 | -2.82% |
| 2025-08-27 | 22.20 | 22.38 | 20.80 | 20.91 | 20.02 | qfq | 9,123,548 | 197,179,060 | -4.95% |
| 2025-08-26 | 21.26 | 22.95 | 21.11 | 22.00 | 21.06 | qfq | 11,025,589 | 245,008,614 | 2.95% |
| 2025-08-25 | 22.22 | 22.30 | 21.15 | 21.37 | 20.46 | qfq | 7,350,895 | 157,760,885 | -2.29% |
| 2025-08-22 | 21.30 | 22.28 | 21.11 | 21.87 | 20.94 | qfq | 7,159,467 | 156,089,149 | 2.77% |
| 2025-08-21 | 21.15 | 22.42 | 21.08 | 21.28 | 20.38 | qfq | 7,654,687 | 165,613,886 | 1.19% |
| 2025-08-20 | 20.85 | 21.09 | 20.44 | 21.03 | 20.14 | qfq | 3,229,434 | 66,962,842 | 0.86% |
| 2025-08-19 | 20.42 | 20.99 | 20.18 | 20.85 | 19.96 | qfq | 4,284,161 | 88,846,258 | 2.06% |
| 2025-08-18 | 20.58 | 20.72 | 20.40 | 20.43 | 19.56 | qfq | 3,215,840 | 66,001,057 | 0.00% |
| 2025-08-15 | 20.35 | 20.61 | 20.18 | 20.43 | 19.56 | qfq | 4,200,622 | 85,770,349 | 0.05% |
| 2025-08-14 | 21.27 | 21.33 | 20.38 | 20.42 | 19.55 | qfq | 3,552,495 | 73,885,784 | -3.77% |
| 2025-08-13 | 21.19 | 21.29 | 21.05 | 21.22 | 20.32 | qfq | 2,746,100 | 58,082,564 | -0.05% |
| 2025-08-12 | 21.35 | 21.49 | 21.01 | 21.23 | 20.33 | qfq | 3,187,272 | 67,600,272 | -0.09% |
| 2025-08-11 | 21.30 | 21.52 | 21.18 | 21.25 | 20.35 | qfq | 3,600,548 | 76,790,362 | -0.19% |
| 2025-08-08 | 21.44 | 21.46 | 20.91 | 21.29 | 20.38 | qfq | 2,965,012 | 62,902,644 | -0.70% |
| 2025-08-07 | 21.36 | 21.58 | 21.12 | 21.44 | 20.53 | qfq | 3,428,063 | 73,119,724 | 0.37% |
| 2025-08-06 | 21.04 | 21.42 | 20.95 | 21.36 | 20.45 | qfq | 3,806,321 | 80,627,908 | 2.05% |
| 2025-08-05 | 20.97 | 21.07 | 20.73 | 20.93 | 20.04 | qfq | 2,935,183 | 61,290,994 | 0.05% |
| 2025-08-04 | 20.43 | 20.97 | 20.24 | 20.92 | 20.03 | qfq | 4,417,155 | 91,565,515 | 1.90% |
| 2025-08-01 | 20.01 | 20.72 | 19.99 | 20.53 | 19.66 | qfq | 4,785,324 | 98,084,607 | 2.50% |
| 2025-07-31 | 20.13 | 20.47 | 19.95 | 20.03 | 19.18 | qfq | 3,343,520 | 67,599,749 | -0.60% |
| 2025-07-30 | 20.25 | 20.30 | 19.92 | 20.15 | 19.29 | qfq | 2,621,830 | 52,679,980 | -0.79% |
| 2025-07-29 | 20.37 | 20.52 | 20.12 | 20.31 | 19.45 | qfq | 2,632,864 | 53,322,239 | -0.83% |
| 2025-07-28 | 20.36 | 20.58 | 20.21 | 20.48 | 19.61 | qfq | 3,105,382 | 63,384,004 | 0.84% |
| 2025-07-25 | 20.19 | 20.34 | 20.04 | 20.31 | 19.45 | qfq | 2,892,005 | 58,434,283 | 1.20% |
| 2025-07-24 | 20.16 | 20.31 | 20.00 | 20.07 | 19.22 | qfq | 2,541,865 | 51,070,199 | -0.55% |
| 2025-07-23 | 20.22 | 20.33 | 19.92 | 20.18 | 19.32 | qfq | 2,765,917 | 55,769,512 | -0.20% |
| 2025-07-22 | 20.20 | 20.77 | 20.05 | 20.22 | 19.36 | qfq | 3,335,210 | 67,766,368 | 0.00% |
| 2025-07-21 | 20.24 | 20.31 | 19.80 | 20.22 | 19.36 | qfq | 4,171,908 | 83,643,908 | -0.10% |
| 2025-07-18 | 20.37 | 20.58 | 20.05 | 20.24 | 19.38 | qfq | 3,996,815 | 80,970,069 | 0.25% |
| 2025-07-17 | 19.74 | 20.25 | 19.61 | 20.19 | 19.33 | qfq | 4,822,886 | 96,788,333 | 2.33% |
| 2025-07-16 | 19.66 | 20.02 | 19.60 | 19.73 | 18.89 | qfq | 3,582,140 | 71,105,468 | 0.41% |
| 2025-07-15 | 19.61 | 19.73 | 19.30 | 19.65 | 18.81 | qfq | 2,343,459 | 45,781,897 | 0.20% |
| 2025-07-14 | 19.39 | 19.65 | 19.25 | 19.61 | 18.78 | qfq | 2,742,114 | 53,463,162 | 1.55% |
| 2025-07-11 | 19.23 | 19.43 | 19.12 | 19.31 | 18.49 | qfq | 2,211,892 | 42,634,611 | 0.52% |
| 2025-07-10 | 19.50 | 19.60 | 19.15 | 19.21 | 18.39 | qfq | 3,369,600 | 65,028,899 | -1.59% |
| 2025-07-09 | 19.78 | 19.90 | 19.47 | 19.52 | 18.69 | qfq | 2,726,782 | 53,528,628 | -1.41% |
| 2025-07-08 | 19.85 | 19.98 | 19.69 | 19.80 | 18.96 | qfq | 2,837,282 | 56,229,398 | 0.10% |
| 2025-07-07 | 19.65 | 19.84 | 19.55 | 19.78 | 18.94 | qfq | 2,064,460 | 40,698,870 | 0.61% |
| 2025-07-04 | 19.89 | 20.01 | 19.42 | 19.66 | 18.82 | qfq | 3,454,358 | 67,936,613 | -1.16% |
| 2025-07-03 | 19.82 | 19.94 | 19.56 | 19.89 | 19.04 | qfq | 2,780,247 | 55,027,141 | 0.30% |
| 2025-07-02 | 19.90 | 20.13 | 19.55 | 19.83 | 18.99 | qfq | 4,120,225 | 81,729,011 | -0.60% |
| 2025-07-01 | 20.10 | 20.35 | 19.76 | 19.95 | 19.10 | qfq | 4,994,850 | 100,035,624 | -0.35% |
| 2025-06-30 | 19.74 | 20.10 | 19.72 | 20.02 | 19.17 | qfq | 3,934,202 | 78,534,182 | 1.52% |
| 2025-06-27 | 19.93 | 20.08 | 19.64 | 19.72 | 18.88 | qfq | 4,609,300 | 91,147,866 | -1.79% |
| 2025-06-26 | 19.86 | 20.35 | 19.85 | 20.08 | 19.23 | qfq | 5,410,949 | 108,867,650 | 0.75% |
| 2025-06-25 | 20.04 | 20.23 | 19.78 | 19.93 | 19.08 | qfq | 5,034,020 | 100,400,304 | -0.55% |
| 2025-06-24 | 20.01 | 20.35 | 19.94 | 20.04 | 19.19 | qfq | 6,101,379 | 122,650,747 | 0.96% |
| 2025-06-23 | 19.71 | 20.09 | 19.50 | 19.85 | 19.01 | qfq | 5,697,869 | 112,806,336 | -0.35% |
| 2025-06-20 | 20.10 | 20.25 | 19.66 | 19.92 | 19.07 | qfq | 4,834,552 | 96,508,034 | -0.60% |
| 2025-06-19 | 21.07 | 21.39 | 19.90 | 20.04 | 19.19 | qfq | 8,761,094 | 178,412,320 | -5.34% |
| 2025-06-18 | 21.32 | 21.68 | 20.81 | 21.17 | 20.27 | qfq | 8,268,648 | 175,347,066 | -1.63% |
| 2025-06-17 | 22.63 | 22.93 | 21.30 | 21.52 | 20.60 | qfq | 12,743,948 | 278,625,621 | -4.86% |
| 2025-06-16 | 20.91 | 23.70 | 20.71 | 22.62 | 21.66 | qfq | 17,030,922 | 386,221,728 | 8.75% |
| 2025-06-13 | 19.76 | 21.37 | 19.50 | 20.80 | 19.92 | qfq | 15,493,918 | 320,481,043 | 5.80% |
| 2025-06-12 | 19.23 | 20.66 | 19.23 | 19.66 | 18.82 | qfq | 9,617,926 | 190,465,298 | -0.35% |
| 2025-06-11 | 19.89 | 19.93 | 19.35 | 19.73 | 18.89 | qfq | 10,866,785 | 212,690,303 | -2.71% |
| 2025-06-10 | 18.69 | 20.86 | 18.55 | 20.28 | 19.42 | qfq | 16,433,421 | 328,047,021 | 8.39% |
| 2025-06-09 | 18.76 | 18.85 | 18.46 | 18.71 | 17.91 | qfq | 5,597,423 | 104,261,127 | -0.74% |
| 2025-06-06 | 19.03 | 19.45 | 18.66 | 18.85 | 18.05 | qfq | 6,204,807 | 117,455,754 | -0.74% |
| 2025-06-05 | 18.81 | 19.11 | 18.42 | 18.99 | 18.18 | qfq | 8,483,770 | 158,986,774 | 1.01% |
| 2025-06-04 | 19.29 | 19.40 | 18.51 | 18.80 | 18.00 | qfq | 9,187,943 | 172,195,087 | -1.67% |
| 2025-06-03 | 18.33 | 19.75 | 18.33 | 19.12 | 18.31 | qfq | 14,316,071 | 274,901,372 | 2.85% |
| 2025-05-30 | 18.03 | 19.76 | 18.03 | 18.59 | 17.80 | qfq | 14,422,244 | 268,566,239 | 3.62% |
| 2025-05-29 | 16.93 | 18.48 | 16.83 | 17.94 | 17.18 | qfq | 10,843,588 | 194,595,176 | 3.94% |
| 2025-05-28 | 17.27 | 17.49 | 17.08 | 17.26 | 16.05 | qfq | 2,425,703 | 42,052,157 | -0.12% |
| 2025-05-27 | 17.49 | 17.49 | 17.16 | 17.28 | 16.07 | qfq | 2,192,400 | 37,926,472 | -0.92% |
| 2025-05-26 | 17.42 | 17.53 | 17.25 | 17.44 | 16.22 | qfq | 2,320,700 | 40,354,974 | 0.11% |
| 2025-05-23 | 17.44 | 17.71 | 17.30 | 17.42 | 16.20 | qfq | 3,795,872 | 66,580,528 | 0.17% |
| 2025-05-22 | 17.35 | 17.83 | 17.35 | 17.39 | 16.17 | qfq | 3,239,478 | 56,977,763 | -0.80% |
| 2025-05-21 | 17.73 | 17.76 | 17.37 | 17.53 | 16.30 | qfq | 2,646,745 | 46,429,599 | -1.13% |
| 2025-05-20 | 17.75 | 17.85 | 17.55 | 17.73 | 16.49 | qfq | 2,603,027 | 46,064,708 | -0.11% |
| 2025-05-19 | 17.43 | 17.87 | 17.12 | 17.75 | 16.51 | qfq | 4,669,471 | 81,663,393 | 1.84% |
| 2025-05-16 | 17.06 | 17.80 | 17.04 | 17.43 | 16.21 | qfq | 5,646,274 | 98,778,675 | 1.46% |
| 2025-05-15 | 17.00 | 17.28 | 16.80 | 17.18 | 15.98 | qfq | 3,880,962 | 66,224,597 | 1.00% |
| 2025-05-14 | 17.14 | 17.28 | 16.93 | 17.01 | 15.82 | qfq | 3,011,410 | 51,310,871 | -1.33% |
| 2025-05-13 | 17.20 | 17.51 | 17.03 | 17.24 | 16.03 | qfq | 4,105,379 | 70,681,636 | 1.00% |
| 2025-05-12 | 17.17 | 17.42 | 16.92 | 17.07 | 15.88 | qfq | 3,191,670 | 54,452,496 | -0.23% |
| 2025-05-09 | 17.16 | 17.37 | 16.99 | 17.11 | 15.91 | qfq | 4,093,083 | 70,181,387 | -0.58% |
| 2025-05-08 | 16.81 | 17.24 | 16.81 | 17.21 | 16.01 | qfq | 5,236,067 | 89,664,649 | 1.00% |
| 2025-05-07 | 16.62 | 17.06 | 16.62 | 17.04 | 15.85 | qfq | 5,915,901 | 100,181,657 | 2.77% |
| 2025-05-06 | 16.41 | 16.60 | 16.24 | 16.58 | 15.42 | qfq | 3,890,192 | 64,013,814 | 2.09% |
| 2025-04-30 | 15.98 | 16.33 | 15.90 | 16.24 | 15.10 | qfq | 4,437,097 | 71,943,504 | 2.20% |
| 2025-04-29 | 15.50 | 15.96 | 15.50 | 15.89 | 14.78 | qfq | 2,985,984 | 47,281,337 | 1.73% |
| 2025-04-28 | 15.63 | 15.74 | 15.32 | 15.62 | 14.53 | qfq | 3,167,648 | 49,275,081 | -0.51% |
| 2025-04-25 | 15.55 | 15.89 | 15.50 | 15.70 | 14.60 | qfq | 2,986,670 | 46,770,300 | 1.09% |
| 2025-04-24 | 15.56 | 15.74 | 15.34 | 15.53 | 14.44 | qfq | 3,268,965 | 50,846,934 | -0.19% |
| 2025-04-23 | 15.47 | 15.60 | 15.37 | 15.56 | 14.47 | qfq | 4,290,323 | 66,613,601 | 1.63% |
| 2025-04-22 | 15.43 | 15.75 | 15.19 | 15.31 | 14.24 | qfq | 7,195,002 | 110,688,681 | 1.46% |
| 2025-04-21 | 14.70 | 15.09 | 14.57 | 15.09 | 14.03 | qfq | 3,037,789 | 45,422,207 | 2.72% |
| 2025-04-18 | 14.62 | 14.77 | 14.47 | 14.69 | 13.66 | qfq | 2,407,070 | 35,206,939 | 0.62% |
| 2025-04-17 | 14.30 | 14.71 | 14.20 | 14.60 | 13.58 | qfq | 2,440,173 | 35,622,881 | 0.83% |
| 2025-04-16 | 14.52 | 14.65 | 14.23 | 14.48 | 13.47 | qfq | 3,366,363 | 48,593,609 | -0.96% |
| 2025-04-15 | 14.28 | 14.93 | 14.09 | 14.62 | 13.60 | qfq | 5,012,207 | 72,729,558 | 2.67% |
| 2025-04-14 | 14.30 | 14.54 | 14.15 | 14.24 | 13.24 | qfq | 3,019,540 | 43,257,826 | 1.35% |
| 2025-04-11 | 13.91 | 14.27 | 13.78 | 14.05 | 13.07 | qfq | 3,393,371 | 47,879,147 | 0.43% |
| 2025-04-10 | 13.87 | 14.33 | 13.82 | 13.99 | 13.01 | qfq | 5,477,346 | 77,037,374 | 5.11% |
| 2025-04-09 | 12.97 | 13.38 | 11.90 | 13.31 | 12.38 | qfq | 6,539,123 | 83,543,419 | 0.68% |
| 2025-04-08 | 13.20 | 13.75 | 12.71 | 13.22 | 12.30 | qfq | 5,876,421 | 77,569,236 | 3.28% |
| 2025-04-07 | 15.00 | 15.00 | 12.78 | 12.80 | 11.90 | qfq | 6,742,605 | 90,578,774 | -19.85% |
| 2025-04-03 | 16.13 | 16.28 | 15.68 | 15.97 | 14.85 | qfq | 2,961,700 | 47,361,282 | -1.78% |
| 2025-04-02 | 15.93 | 16.53 | 15.80 | 16.26 | 15.12 | qfq | 3,735,742 | 60,758,292 | 2.46% |
| 2025-04-01 | 15.75 | 16.21 | 15.75 | 15.87 | 14.76 | qfq | 3,527,640 | 56,394,382 | 0.76% |
| 2025-03-31 | 15.57 | 15.89 | 15.29 | 15.75 | 14.65 | qfq | 3,365,579 | 52,335,899 | 0.83% |
| 2025-03-28 | 16.03 | 16.07 | 15.59 | 15.62 | 14.53 | qfq | 2,823,410 | 44,444,497 | -1.95% |
| 2025-03-27 | 16.13 | 16.13 | 15.65 | 15.93 | 14.82 | qfq | 3,243,628 | 51,675,533 | -0.75% |
| 2025-03-26 | 15.88 | 16.26 | 15.80 | 16.05 | 14.93 | qfq | 3,608,980 | 58,122,362 | 0.94% |
| 2025-03-25 | 15.90 | 16.29 | 15.55 | 15.90 | 14.79 | qfq | 4,829,350 | 76,837,192 | -0.63% |
| 2025-03-24 | 16.79 | 16.87 | 15.52 | 16.00 | 14.88 | qfq | 6,167,839 | 99,749,418 | -4.88% |
| 2025-03-21 | 17.65 | 17.65 | 16.77 | 16.82 | 15.64 | qfq | 5,223,360 | 89,182,227 | -4.81% |
| 2025-03-20 | 17.57 | 17.83 | 17.23 | 17.67 | 16.43 | qfq | 5,278,085 | 92,630,881 | 0.57% |
| 2025-03-19 | 17.58 | 17.85 | 17.41 | 17.57 | 16.34 | qfq | 5,613,971 | 98,954,007 | -0.28% |
| 2025-03-18 | 16.89 | 17.87 | 16.89 | 17.62 | 16.39 | qfq | 8,564,452 | 149,724,863 | 4.32% |
| 2025-03-17 | 16.95 | 16.98 | 16.60 | 16.89 | 15.71 | qfq | 3,551,523 | 59,827,072 | 0.18% |
| 2025-03-14 | 16.53 | 16.86 | 16.26 | 16.86 | 15.68 | qfq | 4,613,846 | 76,495,187 | 1.93% |
| 2025-03-13 | 16.84 | 17.00 | 16.13 | 16.54 | 15.38 | qfq | 6,171,320 | 101,464,591 | -2.76% |
| 2025-03-12 | 17.40 | 17.46 | 16.71 | 17.01 | 15.82 | qfq | 5,942,296 | 101,429,334 | -2.24% |
| 2025-03-11 | 17.24 | 17.52 | 17.10 | 17.40 | 16.18 | qfq | 3,695,416 | 63,972,751 | -0.97% |
| 2025-03-10 | 17.66 | 18.27 | 17.51 | 17.57 | 16.34 | qfq | 5,128,435 | 90,999,982 | -0.57% |
| 2025-03-07 | 17.53 | 17.90 | 17.51 | 17.67 | 16.43 | qfq | 4,616,288 | 81,834,653 | 0.45% |
| 2025-03-06 | 17.35 | 17.76 | 17.32 | 17.59 | 16.36 | qfq | 5,337,540 | 93,662,527 | 1.50% |
| 2025-03-05 | 17.34 | 17.38 | 16.97 | 17.33 | 16.12 | qfq | 4,331,213 | 74,320,973 | -0.06% |
| 2025-03-04 | 16.65 | 17.51 | 16.45 | 17.34 | 16.13 | qfq | 5,937,121 | 101,872,405 | 3.96% |
| 2025-03-03 | 16.59 | 17.03 | 16.42 | 16.68 | 15.51 | qfq | 4,383,279 | 73,483,967 | 1.83% |
| 2025-02-28 | 17.32 | 17.48 | 16.32 | 16.38 | 15.23 | qfq | 6,136,587 | 102,657,828 | -5.75% |
| 2025-02-27 | 17.19 | 17.96 | 17.19 | 17.38 | 16.16 | qfq | 7,928,163 | 138,641,226 | 1.40% |
| 2025-02-26 | 16.85 | 17.57 | 16.85 | 17.14 | 15.94 | qfq | 4,902,575 | 84,131,518 | 1.24% |
| 2025-02-25 | 16.96 | 17.09 | 16.55 | 16.93 | 15.75 | qfq | 3,461,067 | 58,454,632 | -0.41% |
| 2025-02-24 | 17.20 | 17.30 | 16.86 | 17.00 | 15.81 | qfq | 4,994,690 | 85,255,169 | -0.18% |
| 2025-02-21 | 16.94 | 17.08 | 16.71 | 17.03 | 15.84 | qfq | 3,860,300 | 65,399,150 | 0.00% |
| 2025-02-20 | 16.84 | 17.15 | 16.73 | 17.03 | 15.84 | qfq | 3,248,039 | 55,008,501 | 1.73% |
| 2025-02-19 | 16.54 | 16.87 | 16.52 | 16.74 | 15.57 | qfq | 3,200,219 | 53,533,509 | 1.45% |
| 2025-02-18 | 17.04 | 17.44 | 16.43 | 16.50 | 15.35 | qfq | 5,100,476 | 86,079,404 | -3.79% |
| 2025-02-17 | 16.83 | 17.18 | 16.72 | 17.15 | 15.95 | qfq | 4,381,669 | 74,583,859 | 2.39% |
| 2025-02-14 | 16.72 | 17.00 | 16.64 | 16.75 | 15.58 | qfq | 3,758,160 | 63,155,007 | 0.36% |
| 2025-02-13 | 17.10 | 17.20 | 16.64 | 16.69 | 15.52 | qfq | 4,002,168 | 67,346,008 | -2.40% |
| 2025-02-12 | 17.08 | 17.22 | 16.81 | 17.10 | 15.90 | qfq | 3,971,147 | 67,570,632 | 0.29% |
| 2025-02-11 | 16.81 | 17.11 | 16.54 | 17.05 | 15.86 | qfq | 4,963,441 | 83,892,582 | 1.55% |
| 2025-02-10 | 16.45 | 16.88 | 16.35 | 16.79 | 15.62 | qfq | 5,807,700 | 97,104,870 | 2.63% |
| 2025-02-07 | 16.36 | 16.72 | 16.07 | 16.36 | 15.22 | qfq | 4,299,778 | 70,702,810 | 0.18% |
| 2025-02-06 | 15.95 | 16.35 | 15.61 | 16.33 | 15.19 | qfq | 4,272,218 | 68,703,521 | 3.16% |
| 2025-02-05 | 15.75 | 15.95 | 15.72 | 15.83 | 14.72 | qfq | 3,429,222 | 54,319,044 | 1.02% |
| 2025-01-27 | 15.65 | 15.93 | 15.60 | 15.67 | 14.57 | qfq | 2,704,164 | 42,674,923 | 0.45% |
| 2025-01-24 | 15.30 | 15.62 | 15.30 | 15.60 | 14.51 | qfq | 2,511,640 | 38,897,062 | 1.30% |
| 2025-01-23 | 15.50 | 15.72 | 15.40 | 15.40 | 14.32 | qfq | 3,117,150 | 48,547,020 | 0.06% |
| 2025-01-22 | 15.35 | 15.65 | 15.31 | 15.39 | 14.31 | qfq | 3,385,173 | 52,296,396 | 0.13% |
| 2025-01-21 | 15.49 | 15.50 | 15.09 | 15.37 | 14.29 | qfq | 2,305,127 | 35,141,240 | 0.39% |
| 2025-01-20 | 14.98 | 15.38 | 14.90 | 15.31 | 14.24 | qfq | 2,392,129 | 36,406,977 | 2.55% |
| 2025-01-17 | 14.72 | 14.98 | 14.63 | 14.93 | 13.89 | qfq | 1,922,044 | 28,483,475 | 0.88% |
| 2025-01-16 | 14.89 | 15.15 | 14.64 | 14.80 | 13.76 | qfq | 2,370,278 | 35,355,476 | -0.27% |
| 2025-01-15 | 14.98 | 15.06 | 14.80 | 14.84 | 13.80 | qfq | 2,135,845 | 31,878,908 | -0.74% |
| 2025-01-14 | 14.34 | 14.95 | 14.31 | 14.95 | 13.90 | qfq | 3,055,831 | 45,017,680 | 5.50% |
| 2025-01-13 | 13.92 | 14.30 | 13.52 | 14.17 | 13.18 | qfq | 2,192,083 | 30,654,618 | 0.93% |
| 2025-01-10 | 14.50 | 14.70 | 14.02 | 14.04 | 13.06 | qfq | 2,951,470 | 42,335,132 | -3.70% |
| 2025-01-09 | 14.41 | 14.77 | 14.23 | 14.58 | 13.56 | qfq | 2,364,203 | 34,609,080 | 1.18% |
| 2025-01-08 | 14.47 | 14.61 | 13.96 | 14.41 | 13.40 | qfq | 2,375,170 | 34,037,838 | -0.69% |
| 2025-01-07 | 14.00 | 14.53 | 13.94 | 14.51 | 13.50 | qfq | 2,871,032 | 40,905,685 | 4.24% |
| 2025-01-06 | 13.94 | 14.12 | 13.31 | 13.92 | 12.95 | qfq | 3,047,600 | 42,116,048 | -0.22% |
| 2025-01-03 | 14.94 | 14.95 | 13.95 | 13.95 | 12.97 | qfq | 3,476,522 | 50,137,011 | -5.23% |
| 2025-01-02 | 15.23 | 15.48 | 14.50 | 14.72 | 13.69 | qfq | 2,936,627 | 44,058,520 | -3.35% |
| 2024-12-31 | 15.83 | 15.98 | 15.21 | 15.23 | 14.16 | qfq | 2,588,750 | 40,157,484 | -3.55% |
| 2024-12-30 | 15.88 | 16.10 | 15.52 | 15.79 | 14.69 | qfq | 2,486,000 | 39,429,994 | -1.56% |
| 2024-12-27 | 15.93 | 16.33 | 15.89 | 16.04 | 14.92 | qfq | 2,493,520 | 40,251,559 | 0.63% |
| 2024-12-26 | 15.68 | 16.20 | 15.62 | 15.94 | 14.83 | qfq | 2,884,128 | 46,180,199 | 2.05% |
| 2024-12-25 | 16.16 | 16.21 | 15.49 | 15.62 | 14.53 | qfq | 3,682,290 | 58,062,746 | -3.82% |
| 2024-12-24 | 16.01 | 16.46 | 15.81 | 16.24 | 15.10 | qfq | 3,128,130 | 50,349,707 | 0.87% |
| 2024-12-23 | 16.84 | 16.85 | 15.90 | 16.10 | 14.97 | qfq | 4,401,100 | 71,982,303 | -4.05% |
| 2024-12-20 | 16.25 | 16.85 | 16.11 | 16.78 | 15.61 | qfq | 4,137,839 | 68,931,147 | 3.26% |
| 2024-12-19 | 15.83 | 16.29 | 15.61 | 16.25 | 15.11 | qfq | 3,192,644 | 51,161,914 | 1.63% |
| 2024-12-18 | 15.88 | 16.17 | 15.29 | 15.99 | 14.87 | qfq | 3,633,056 | 57,464,810 | 1.98% |
| 2024-12-17 | 16.73 | 16.80 | 15.60 | 15.68 | 14.58 | qfq | 5,429,720 | 87,346,493 | -6.72% |
| 2024-12-16 | 16.92 | 17.09 | 16.70 | 16.81 | 15.63 | qfq | 3,295,829 | 55,607,084 | -0.24% |
| 2024-12-13 | 17.08 | 17.31 | 16.83 | 16.85 | 15.67 | qfq | 4,582,088 | 77,946,908 | -1.92% |
| 2024-12-12 | 17.14 | 17.29 | 16.86 | 17.18 | 15.98 | qfq | 4,973,680 | 85,106,469 | 0.64% |
| 2024-12-11 | 16.82 | 17.08 | 16.69 | 17.07 | 15.88 | qfq | 4,085,494 | 69,148,294 | 1.19% |
| 2024-12-10 | 17.40 | 17.56 | 16.75 | 16.87 | 15.69 | qfq | 5,720,870 | 97,652,009 | -0.47% |
| 2024-12-09 | 16.88 | 17.45 | 16.64 | 16.95 | 15.76 | qfq | 5,471,775 | 92,787,455 | -0.12% |
| 2024-12-06 | 16.65 | 17.03 | 16.27 | 16.97 | 15.78 | qfq | 5,175,896 | 86,517,877 | 2.29% |
| 2024-12-05 | 16.45 | 16.71 | 16.37 | 16.59 | 15.43 | qfq | 2,854,800 | 47,405,877 | 0.30% |
| 2024-12-04 | 16.80 | 16.85 | 16.40 | 16.54 | 15.38 | qfq | 3,903,365 | 64,919,266 | -1.72% |
| 2024-12-03 | 16.70 | 17.07 | 16.62 | 16.83 | 15.65 | qfq | 4,309,611 | 72,487,730 | 0.84% |
| 2024-12-02 | 16.36 | 16.84 | 16.32 | 16.69 | 15.52 | qfq | 4,821,843 | 80,108,873 | 1.64% |
| 2024-11-29 | 15.94 | 16.63 | 15.89 | 16.42 | 15.27 | qfq | 4,907,627 | 79,943,861 | 3.01% |
| 2024-11-28 | 16.02 | 16.18 | 15.92 | 15.94 | 14.83 | qfq | 2,661,567 | 42,746,175 | -0.50% |
| 2024-11-27 | 15.77 | 16.03 | 15.02 | 16.02 | 14.90 | qfq | 4,308,396 | 66,433,270 | 1.59% |
| 2024-11-26 | 16.12 | 16.31 | 15.76 | 15.77 | 14.67 | qfq | 2,870,482 | 45,800,747 | -1.74% |
| 2024-11-25 | 15.65 | 16.08 | 15.50 | 16.05 | 14.93 | qfq | 5,042,248 | 80,049,474 | 2.82% |
| 2024-11-22 | 16.38 | 16.66 | 15.50 | 15.61 | 14.52 | qfq | 6,635,447 | 107,420,356 | -4.82% |
| 2024-11-21 | 16.55 | 16.70 | 16.11 | 16.40 | 15.25 | qfq | 5,449,657 | 89,666,775 | -0.91% |
| 2024-11-20 | 16.45 | 16.87 | 16.30 | 16.55 | 15.39 | qfq | 6,574,605 | 109,585,870 | 0.12% |
| 2024-11-19 | 15.86 | 16.53 | 15.86 | 16.53 | 15.37 | qfq | 6,114,867 | 99,197,560 | 3.25% |
| 2024-11-18 | 18.10 | 18.20 | 15.90 | 16.01 | 14.89 | qfq | 12,644,406 | 210,655,209 | -11.25% |
| 2024-11-15 | 17.65 | 18.46 | 17.42 | 18.04 | 16.78 | qfq | 14,686,020 | 262,240,766 | -0.06% |
| 2024-11-14 | 16.90 | 19.48 | 16.70 | 18.05 | 16.79 | qfq | 18,554,559 | 335,969,412 | 6.62% |
| 2024-11-13 | 16.92 | 17.15 | 16.40 | 16.93 | 15.75 | qfq | 6,479,519 | 108,660,374 | 1.01% |
| 2024-11-12 | 17.34 | 17.46 | 16.52 | 16.76 | 15.59 | qfq | 8,581,360 | 145,233,071 | -3.18% |
| 2024-11-11 | 16.19 | 17.59 | 16.11 | 17.31 | 16.10 | qfq | 11,914,378 | 203,365,149 | 6.33% |
| 2024-11-08 | 16.48 | 16.65 | 16.14 | 16.28 | 15.14 | qfq | 6,344,184 | 104,000,144 | -1.15% |
| 2024-11-07 | 15.93 | 16.65 | 15.79 | 16.47 | 15.32 | qfq | 6,443,522 | 104,342,595 | 2.55% |
| 2024-11-06 | 16.09 | 16.28 | 15.98 | 16.06 | 14.94 | qfq | 6,786,826 | 109,565,390 | -0.50% |
| 2024-11-05 | 16.03 | 16.18 | 15.89 | 16.14 | 15.01 | qfq | 6,503,494 | 104,386,353 | 1.57% |
| 2024-11-04 | 15.46 | 15.95 | 15.40 | 15.89 | 14.78 | qfq | 4,404,732 | 69,548,420 | 3.18% |
| 2024-11-01 | 16.10 | 16.20 | 15.39 | 15.40 | 14.32 | qfq | 8,276,398 | 130,065,427 | -5.52% |
| 2024-10-31 | 16.10 | 16.40 | 15.71 | 16.30 | 15.16 | qfq | 7,647,922 | 123,388,538 | 2.64% |
| 2024-10-30 | 16.35 | 16.54 | 15.62 | 15.88 | 14.77 | qfq | 8,040,919 | 128,114,416 | -2.87% |
| 2024-10-29 | 16.62 | 17.15 | 16.29 | 16.35 | 15.21 | qfq | 10,576,597 | 176,436,160 | -1.57% |
| 2024-10-28 | 15.98 | 16.61 | 15.85 | 16.61 | 15.45 | qfq | 8,621,105 | 140,585,958 | 3.49% |
| 2024-10-25 | 15.90 | 16.18 | 15.73 | 16.05 | 14.93 | qfq | 7,307,643 | 116,752,611 | 0.69% |
| 2024-10-24 | 15.61 | 16.27 | 15.61 | 15.94 | 14.83 | qfq | 7,175,732 | 114,913,661 | 0.69% |
| 2024-10-23 | 16.20 | 16.46 | 15.71 | 15.83 | 14.72 | qfq | 10,528,604 | 169,021,029 | -3.71% |
| 2024-10-22 | 17.38 | 17.38 | 16.13 | 16.44 | 15.29 | qfq | 16,161,916 | 269,752,307 | -7.38% |
| 2024-10-21 | 16.31 | 18.48 | 15.72 | 17.75 | 16.51 | qfq | 22,336,472 | 372,616,332 | 7.77% |
| 2024-10-18 | 14.80 | 16.78 | 14.80 | 16.47 | 15.32 | qfq | 18,210,915 | 289,567,634 | 11.06% |
| 2024-10-17 | 14.59 | 16.33 | 14.54 | 14.83 | 13.79 | qfq | 14,163,186 | 216,169,867 | 5.70% |
| 2024-10-16 | 13.60 | 14.16 | 13.50 | 14.03 | 13.05 | qfq | 3,525,571 | 49,197,442 | 1.23% |
| 2024-10-15 | 14.00 | 14.33 | 13.72 | 13.86 | 12.89 | qfq | 4,231,865 | 59,582,433 | -0.65% |
| 2024-10-14 | 13.55 | 13.95 | 13.22 | 13.95 | 12.97 | qfq | 4,419,596 | 60,305,849 | 4.03% |
| 2024-10-11 | 14.16 | 14.32 | 13.20 | 13.41 | 12.47 | qfq | 5,502,807 | 74,717,141 | -6.35% |
| 2024-10-10 | 14.08 | 14.70 | 13.88 | 14.32 | 13.32 | qfq | 6,355,749 | 90,842,252 | 3.39% |
| 2024-10-09 | 15.10 | 15.23 | 13.67 | 13.85 | 12.88 | qfq | 8,767,507 | 127,329,384 | -13.44% |
| 2024-10-08 | 16.90 | 16.90 | 14.86 | 16.00 | 14.88 | qfq | 10,878,817 | 170,628,126 | 12.04% |
| 2024-09-30 | 13.21 | 14.67 | 12.95 | 14.28 | 13.28 | qfq | 8,155,139 | 112,277,262 | 11.56% |
| 2024-09-27 | 12.30 | 12.93 | 12.28 | 12.80 | 11.90 | qfq | 4,028,265 | 50,901,999 | 5.00% |
| 2024-09-26 | 11.97 | 12.20 | 11.92 | 12.19 | 11.34 | qfq | 1,848,863 | 22,303,786 | 1.84% |
| 2024-09-25 | 12.15 | 12.31 | 11.96 | 11.97 | 11.13 | qfq | 2,391,500 | 29,022,955 | -0.17% |
| 2024-09-24 | 11.56 | 12.08 | 11.51 | 11.99 | 11.15 | qfq | 2,100,190 | 24,716,910 | 3.81% |
| 2024-09-23 | 11.52 | 11.67 | 11.42 | 11.55 | 10.74 | qfq | 1,002,504 | 11,594,045 | 0.17% |
| 2024-09-20 | 11.59 | 11.72 | 11.47 | 11.53 | 10.72 | qfq | 1,164,030 | 13,471,582 | -0.43% |
| 2024-09-19 | 11.35 | 11.61 | 11.35 | 11.58 | 10.77 | qfq | 1,518,104 | 17,483,483 | 2.75% |
| 2024-09-18 | 11.44 | 11.46 | 11.05 | 11.27 | 10.48 | qfq | 2,303,200 | 25,843,294 | -1.49% |
| 2024-09-13 | 11.74 | 11.85 | 11.43 | 11.44 | 10.64 | qfq | 1,282,849 | 14,885,050 | -2.72% |
| 2024-09-12 | 11.89 | 12.03 | 11.70 | 11.76 | 10.94 | qfq | 1,390,664 | 16,511,635 | -0.51% |
| 2024-09-11 | 11.84 | 11.94 | 11.77 | 11.82 | 10.99 | qfq | 1,113,559 | 13,218,808 | -0.76% |
| 2024-09-10 | 11.74 | 11.95 | 11.57 | 11.91 | 11.08 | qfq | 1,775,100 | 20,823,313 | 1.28% |
| 2024-09-09 | 11.66 | 11.90 | 11.54 | 11.76 | 10.94 | qfq | 1,842,693 | 21,637,082 | -0.34% |
| 2024-09-06 | 12.20 | 12.24 | 11.77 | 11.80 | 10.97 | qfq | 2,435,450 | 29,178,417 | -3.28% |
| 2024-09-05 | 12.02 | 12.30 | 12.01 | 12.20 | 11.35 | qfq | 1,999,864 | 24,389,448 | 1.58% |
| 2024-09-04 | 12.15 | 12.17 | 11.99 | 12.01 | 11.17 | qfq | 1,618,600 | 19,544,720 | -0.99% |
| 2024-09-03 | 12.04 | 12.24 | 11.94 | 12.13 | 11.28 | qfq | 2,249,075 | 27,286,392 | 0.92% |
| 2024-09-02 | 12.03 | 12.20 | 11.93 | 12.02 | 11.18 | qfq | 3,366,706 | 40,765,889 | 0.00% |
| 2024-08-30 | 11.91 | 12.16 | 11.86 | 12.02 | 11.18 | qfq | 2,229,100 | 26,872,373 | 1.01% |
| 2024-08-29 | 11.77 | 11.98 | 11.54 | 11.90 | 11.07 | qfq | 2,036,930 | 24,016,999 | 2.32% |
| 2024-08-28 | 11.36 | 11.82 | 11.27 | 11.63 | 10.82 | qfq | 2,025,110 | 23,535,673 | 1.93% |
| 2024-08-27 | 11.94 | 12.05 | 11.35 | 11.41 | 10.61 | qfq | 2,915,915 | 33,698,241 | -3.06% |
| 2024-08-26 | 11.38 | 11.83 | 11.38 | 11.77 | 10.95 | qfq | 2,000,599 | 23,352,655 | 2.62% |
| 2024-08-23 | 11.60 | 11.60 | 11.27 | 11.47 | 10.67 | qfq | 1,553,800 | 17,799,163 | -0.52% |
| 2024-08-22 | 11.83 | 11.83 | 11.53 | 11.53 | 10.72 | qfq | 1,180,300 | 13,755,294 | -1.87% |
| 2024-08-21 | 11.60 | 11.82 | 11.60 | 11.75 | 10.93 | qfq | 968,141 | 11,352,378 | 0.26% |
| 2024-08-20 | 11.90 | 11.96 | 11.68 | 11.72 | 10.90 | qfq | 1,413,955 | 16,713,378 | -1.10% |
| 2024-08-19 | 12.24 | 12.24 | 11.64 | 11.85 | 11.02 | qfq | 1,790,139 | 21,236,073 | -1.33% |
| 2024-08-16 | 11.83 | 12.15 | 11.83 | 12.01 | 11.17 | qfq | 1,650,800 | 19,888,230 | 0.84% |
| 2024-08-15 | 11.72 | 12.00 | 11.60 | 11.91 | 11.08 | qfq | 1,822,081 | 21,594,355 | 1.45% |
| 2024-08-14 | 11.80 | 11.83 | 11.69 | 11.74 | 10.92 | qfq | 1,141,234 | 13,434,606 | 0.00% |
| 2024-08-13 | 11.61 | 11.77 | 11.56 | 11.74 | 10.92 | qfq | 1,405,600 | 16,400,506 | 0.77% |
| 2024-08-12 | 11.55 | 11.76 | 11.46 | 11.65 | 10.84 | qfq | 1,839,702 | 21,404,498 | 0.17% |
| 2024-08-09 | 12.01 | 12.01 | 11.63 | 11.63 | 10.82 | qfq | 1,622,105 | 19,124,998 | -1.11% |
| 2024-08-08 | 11.81 | 11.82 | 11.53 | 11.76 | 10.94 | qfq | 1,607,263 | 18,776,814 | -1.18% |
| 2024-08-07 | 11.84 | 12.10 | 11.82 | 11.90 | 11.07 | qfq | 1,867,139 | 22,366,496 | 0.59% |
| 2024-08-06 | 11.74 | 11.95 | 11.66 | 11.83 | 11.00 | qfq | 2,103,983 | 24,836,575 | 2.34% |
| 2024-08-05 | 12.17 | 12.30 | 11.56 | 11.56 | 10.75 | qfq | 2,947,309 | 34,932,146 | -5.40% |
| 2024-08-02 | 12.54 | 12.60 | 12.22 | 12.22 | 11.37 | qfq | 1,859,900 | 23,069,332 | -3.48% |
| 2024-08-01 | 12.65 | 12.78 | 12.57 | 12.66 | 11.77 | qfq | 2,150,620 | 27,256,163 | 0.00% |
| 2024-07-31 | 12.13 | 12.69 | 12.11 | 12.66 | 11.77 | qfq | 2,491,964 | 31,087,296 | 4.54% |
| 2024-07-30 | 12.20 | 12.29 | 11.98 | 12.11 | 11.26 | qfq | 1,988,313 | 24,114,734 | -0.74% |
| 2024-07-29 | 12.05 | 12.33 | 11.99 | 12.20 | 11.35 | qfq | 2,255,852 | 27,417,854 | 1.50% |
| 2024-07-26 | 11.97 | 12.06 | 11.73 | 12.02 | 11.18 | qfq | 2,523,717 | 30,069,089 | -0.41% |
| 2024-07-25 | 11.96 | 12.18 | 11.68 | 12.07 | 11.23 | qfq | 2,255,510 | 26,923,063 | 0.92% |
| 2024-07-24 | 12.13 | 12.20 | 11.89 | 11.96 | 11.12 | qfq | 2,439,410 | 29,395,345 | -1.73% |
| 2024-07-23 | 12.60 | 12.65 | 12.17 | 12.17 | 11.32 | qfq | 2,233,125 | 27,684,782 | -3.57% |
| 2024-07-22 | 12.24 | 12.66 | 12.18 | 12.62 | 11.74 | qfq | 2,998,681 | 37,462,333 | 3.02% |
| 2024-07-19 | 11.95 | 12.40 | 11.83 | 12.25 | 11.39 | qfq | 2,266,744 | 27,684,727 | 2.85% |
| 2024-07-18 | 12.01 | 12.15 | 11.56 | 11.91 | 11.08 | qfq | 3,063,639 | 36,091,774 | -1.81% |
| 2024-07-17 | 12.52 | 12.55 | 12.10 | 12.13 | 11.28 | qfq | 2,468,869 | 30,284,114 | -2.73% |
| 2024-07-16 | 12.54 | 12.68 | 12.33 | 12.47 | 11.60 | qfq | 3,007,664 | 37,544,862 | -0.87% |
| 2024-07-15 | 13.20 | 13.20 | 12.37 | 12.58 | 11.70 | qfq | 3,707,900 | 46,762,235 | -4.19% |
| 2024-07-12 | 13.04 | 13.33 | 13.00 | 13.13 | 12.21 | qfq | 3,246,116 | 42,844,799 | 0.31% |
| 2024-07-11 | 13.07 | 13.20 | 12.90 | 13.09 | 12.17 | qfq | 2,984,944 | 38,898,520 | 1.55% |
| 2024-07-10 | 12.70 | 13.07 | 12.61 | 12.89 | 11.99 | qfq | 3,117,494 | 40,200,144 | 0.94% |
| 2024-07-09 | 12.19 | 12.78 | 12.04 | 12.77 | 11.88 | qfq | 3,465,015 | 43,125,012 | 4.59% |
| 2024-07-08 | 12.43 | 12.53 | 12.13 | 12.21 | 11.36 | qfq | 2,810,986 | 34,701,881 | -1.93% |
| 2024-07-05 | 12.23 | 12.53 | 12.01 | 12.45 | 11.58 | qfq | 2,705,886 | 33,402,468 | 1.14% |
| 2024-07-04 | 12.85 | 12.85 | 12.21 | 12.31 | 11.45 | qfq | 3,583,899 | 44,713,342 | -3.83% |
| 2024-07-03 | 13.12 | 13.20 | 12.66 | 12.80 | 11.90 | qfq | 4,226,733 | 54,268,678 | -2.44% |
| 2024-07-02 | 13.14 | 13.35 | 13.00 | 13.12 | 12.20 | qfq | 4,260,839 | 56,083,890 | -0.38% |
| 2024-07-01 | 13.18 | 13.49 | 12.90 | 13.17 | 12.25 | qfq | 6,323,760 | 82,924,483 | -2.73% |
| 2024-06-28 | 13.15 | 13.65 | 12.99 | 13.54 | 12.59 | qfq | 7,461,204 | 99,632,039 | 2.11% |
| 2024-06-27 | 12.86 | 13.42 | 12.75 | 13.26 | 12.33 | qfq | 6,029,864 | 79,447,929 | 2.87% |
| 2024-06-26 | 12.57 | 12.93 | 12.25 | 12.89 | 11.99 | qfq | 4,060,357 | 51,155,960 | 2.38% |
| 2024-06-25 | 12.34 | 12.78 | 12.21 | 12.59 | 11.71 | qfq | 5,146,866 | 64,835,061 | 2.52% |
| 2024-06-24 | 12.88 | 13.47 | 12.14 | 12.28 | 11.42 | qfq | 5,355,707 | 67,380,503 | -1.29% |
| 2024-06-21 | 12.42 | 12.56 | 12.12 | 12.44 | 11.57 | qfq | 2,066,064 | 25,622,505 | 0.16% |
| 2024-06-20 | 12.59 | 12.79 | 12.41 | 12.42 | 11.55 | qfq | 2,289,730 | 28,768,715 | -2.44% |
| 2024-06-19 | 12.77 | 13.00 | 12.69 | 12.73 | 11.84 | qfq | 3,091,559 | 39,702,088 | 0.08% |
| 2024-06-18 | 12.31 | 12.83 | 12.21 | 12.72 | 11.83 | qfq | 3,389,975 | 42,773,299 | 3.58% |
| 2024-06-17 | 12.48 | 12.50 | 12.22 | 12.28 | 11.42 | qfq | 2,319,432 | 28,573,930 | -0.49% |
| 2024-06-14 | 12.18 | 12.38 | 12.02 | 12.34 | 11.48 | qfq | 3,206,464 | 39,268,440 | -1.36% |
| 2024-06-13 | 12.60 | 12.68 | 12.40 | 12.51 | 11.32 | qfq | 2,636,943 | 33,067,985 | -0.24% |
| 2024-06-12 | 12.40 | 12.66 | 12.32 | 12.54 | 11.34 | qfq | 3,184,210 | 39,928,927 | 0.97% |
| 2024-06-11 | 12.21 | 12.44 | 11.71 | 12.42 | 11.24 | qfq | 4,384,366 | 52,994,099 | 0.81% |
| 2024-06-07 | 12.00 | 12.45 | 11.98 | 12.32 | 11.14 | qfq | 5,053,783 | 61,916,134 | 4.32% |
| 2024-06-06 | 12.63 | 12.64 | 11.65 | 11.81 | 10.68 | qfq | 6,663,083 | 80,079,623 | -5.44% |
| 2024-06-05 | 12.69 | 13.09 | 12.41 | 12.49 | 11.30 | qfq | 5,652,318 | 71,799,896 | -2.73% |
| 2024-06-04 | 13.64 | 13.77 | 12.66 | 12.84 | 11.62 | qfq | 10,941,693 | 142,220,461 | -7.36% |
| 2024-06-03 | 13.10 | 14.38 | 13.01 | 13.86 | 12.54 | qfq | 11,404,120 | 156,918,898 | 5.96% |
| 2024-05-31 | 12.89 | 13.28 | 12.86 | 13.08 | 11.83 | qfq | 2,966,432 | 38,951,691 | 1.32% |
| 2024-05-30 | 12.95 | 13.17 | 12.80 | 12.91 | 11.68 | qfq | 2,287,200 | 29,686,073 | -0.92% |
| 2024-05-29 | 12.79 | 13.15 | 12.79 | 13.03 | 11.79 | qfq | 2,214,998 | 28,852,005 | 0.77% |
| 2024-05-28 | 12.88 | 13.14 | 12.70 | 12.93 | 11.70 | qfq | 2,657,937 | 34,477,292 | 0.08% |
| 2024-05-27 | 12.85 | 13.02 | 12.53 | 12.92 | 11.69 | qfq | 3,639,866 | 46,448,451 | 1.25% |
| 2024-05-24 | 13.10 | 13.10 | 12.71 | 12.76 | 11.54 | qfq | 2,560,315 | 32,942,307 | -2.37% |
| 2024-05-23 | 13.03 | 13.39 | 12.95 | 13.07 | 11.82 | qfq | 4,072,632 | 53,591,544 | 0.15% |
| 2024-05-22 | 13.19 | 13.28 | 12.97 | 13.05 | 11.81 | qfq | 3,023,585 | 39,594,026 | -1.73% |
| 2024-05-21 | 13.18 | 13.29 | 12.86 | 13.28 | 12.01 | qfq | 2,952,841 | 38,799,140 | 0.68% |
| 2024-05-20 | 13.05 | 13.32 | 13.01 | 13.19 | 11.93 | qfq | 4,064,935 | 53,562,914 | 1.07% |
| 2024-05-17 | 12.91 | 13.05 | 12.82 | 13.05 | 11.81 | qfq | 3,397,763 | 44,062,608 | 0.85% |
| 2024-05-16 | 12.70 | 13.09 | 12.70 | 12.94 | 11.71 | qfq | 4,322,812 | 55,765,169 | -0.08% |
| 2024-05-15 | 13.26 | 13.26 | 12.76 | 12.95 | 11.71 | qfq | 6,108,619 | 79,048,615 | -2.56% |
| 2024-05-14 | 12.36 | 13.32 | 12.26 | 13.29 | 12.02 | qfq | 7,066,119 | 91,465,493 | 7.44% |
| 2024-05-13 | 12.46 | 12.53 | 12.10 | 12.37 | 11.19 | qfq | 3,812,190 | 46,926,004 | -1.04% |
| 2024-05-10 | 12.58 | 12.62 | 12.40 | 12.50 | 11.31 | qfq | 3,242,679 | 40,574,661 | -0.16% |
| 2024-05-09 | 12.50 | 12.65 | 12.47 | 12.52 | 11.33 | qfq | 3,110,260 | 39,008,831 | -0.24% |
| 2024-05-08 | 12.72 | 12.84 | 12.48 | 12.55 | 11.35 | qfq | 3,451,635 | 43,513,857 | -1.34% |
| 2024-05-07 | 12.69 | 12.73 | 12.49 | 12.72 | 11.51 | qfq | 4,957,947 | 62,575,566 | -0.39% |
| 2024-05-06 | 12.26 | 12.87 | 12.20 | 12.77 | 11.55 | qfq | 8,843,445 | 110,526,477 | 4.59% |
| 2024-04-30 | 12.08 | 12.53 | 12.05 | 12.21 | 11.05 | qfq | 8,018,781 | 98,339,079 | 0.33% |
| 2024-04-29 | 11.79 | 12.17 | 11.79 | 12.17 | 11.01 | qfq | 9,237,238 | 110,937,303 | 3.22% |
| 2024-04-26 | 11.86 | 12.05 | 11.76 | 11.79 | 10.67 | qfq | 9,709,356 | 115,493,368 | -1.50% |
| 2024-04-25 | 11.85 | 12.07 | 11.75 | 11.97 | 10.83 | qfq | 11,493,942 | 136,431,248 | 0.42% |
| 2024-04-24 | 12.99 | 13.38 | 11.68 | 11.92 | 10.78 | qfq | 20,615,759 | 255,003,977 | -3.25% |
| 2024-04-23 | 11.55 | 12.32 | 11.20 | 12.32 | 11.14 | qfq | 7,132,805 | 85,926,846 | 19.96% |
| 2024-04-22 | 9.82 | 10.29 | 9.55 | 10.27 | 9.29 | qfq | 4,595,669 | 46,282,068 | 3.74% |
| 2024-04-19 | 9.96 | 10.12 | 9.76 | 9.90 | 8.96 | qfq | 2,299,512 | 22,772,707 | -0.60% |
| 2024-04-18 | 10.08 | 10.20 | 9.72 | 9.96 | 9.01 | qfq | 3,678,938 | 36,687,880 | -1.19% |
| 2024-04-17 | 9.11 | 10.09 | 9.10 | 10.08 | 9.12 | qfq | 4,643,725 | 45,431,655 | 12.37% |
| 2024-04-16 | 9.82 | 9.85 | 8.85 | 8.97 | 8.11 | qfq | 5,800,559 | 53,244,007 | -11.10% |
| 2024-04-15 | 10.95 | 11.16 | 9.82 | 10.09 | 9.13 | qfq | 5,607,922 | 57,386,670 | -8.94% |
| 2024-04-12 | 10.96 | 11.30 | 10.96 | 11.08 | 10.02 | qfq | 2,483,266 | 27,716,369 | 0.45% |
| 2024-04-11 | 10.92 | 11.20 | 10.80 | 11.03 | 9.98 | qfq | 2,447,056 | 27,073,056 | 0.82% |
| 2024-04-10 | 11.38 | 11.38 | 10.84 | 10.94 | 9.90 | qfq | 2,288,226 | 25,217,808 | -3.27% |
| 2024-04-09 | 11.10 | 11.33 | 11.01 | 11.31 | 10.23 | qfq | 2,344,087 | 26,246,946 | 2.26% |
| 2024-04-08 | 11.58 | 11.58 | 11.01 | 11.06 | 10.01 | qfq | 2,470,881 | 27,725,563 | -4.24% |
| 2024-04-03 | 11.69 | 11.69 | 11.25 | 11.55 | 10.45 | qfq | 2,293,690 | 26,241,978 | -0.94% |
| 2024-04-02 | 11.61 | 11.78 | 11.56 | 11.66 | 10.55 | qfq | 2,493,397 | 29,141,417 | 0.69% |
| 2024-04-01 | 11.32 | 11.58 | 11.27 | 11.58 | 10.48 | qfq | 2,344,966 | 26,896,208 | 2.39% |
| 2024-03-29 | 10.95 | 11.32 | 10.90 | 11.31 | 10.23 | qfq | 2,481,711 | 27,572,885 | 2.82% |
| 2024-03-28 | 10.59 | 11.07 | 10.55 | 11.00 | 9.95 | qfq | 2,348,950 | 25,569,564 | 4.17% |
| 2024-03-27 | 11.07 | 11.10 | 10.53 | 10.56 | 9.55 | qfq | 2,514,499 | 27,053,196 | -3.83% |
| 2024-03-26 | 11.10 | 11.26 | 10.84 | 10.98 | 9.93 | qfq | 2,948,465 | 32,466,987 | -1.52% |
| 2024-03-25 | 11.47 | 11.55 | 11.08 | 11.15 | 10.09 | qfq | 2,943,692 | 33,418,342 | -2.79% |
| 2024-03-22 | 11.64 | 11.76 | 11.38 | 11.47 | 10.38 | qfq | 2,802,732 | 32,390,096 | -1.71% |
| 2024-03-21 | 11.66 | 11.72 | 11.38 | 11.67 | 10.56 | qfq | 2,625,984 | 30,422,654 | 0.86% |
| 2024-03-20 | 11.40 | 11.61 | 11.34 | 11.57 | 10.47 | qfq | 2,308,933 | 26,523,652 | 1.40% |
| 2024-03-19 | 11.42 | 11.58 | 11.27 | 11.41 | 10.32 | qfq | 2,572,800 | 29,391,092 | 0.35% |
| 2024-03-18 | 11.00 | 11.39 | 10.97 | 11.37 | 10.29 | qfq | 2,628,443 | 29,505,757 | 3.65% |
| 2024-03-15 | 10.80 | 10.98 | 10.67 | 10.97 | 9.92 | qfq | 2,104,892 | 22,800,103 | 1.57% |
| 2024-03-14 | 10.88 | 10.95 | 10.57 | 10.80 | 9.77 | qfq | 2,513,921 | 27,117,189 | -0.92% |
| 2024-03-13 | 10.78 | 10.99 | 10.68 | 10.90 | 9.86 | qfq | 2,777,604 | 30,091,794 | 1.21% |
| 2024-03-12 | 10.70 | 10.79 | 10.36 | 10.77 | 9.74 | qfq | 2,941,813 | 31,229,936 | 1.60% |
| 2024-03-11 | 10.35 | 10.62 | 10.22 | 10.60 | 9.59 | qfq | 2,910,465 | 30,367,406 | 2.32% |
| 2024-03-08 | 10.17 | 10.38 | 10.05 | 10.36 | 9.37 | qfq | 2,365,359 | 24,194,525 | 2.47% |
| 2024-03-07 | 10.13 | 10.37 | 10.06 | 10.11 | 9.15 | qfq | 2,641,640 | 27,051,785 | -0.79% |
| 2024-03-06 | 10.05 | 10.31 | 9.88 | 10.19 | 9.22 | qfq | 3,432,078 | 34,748,887 | 1.09% |
| 2024-03-05 | 10.32 | 10.41 | 10.03 | 10.08 | 9.12 | qfq | 4,310,481 | 43,897,776 | -3.26% |
| 2024-03-04 | 10.45 | 10.75 | 10.13 | 10.42 | 9.43 | qfq | 3,742,476 | 38,897,630 | -0.19% |
| 2024-03-01 | 10.20 | 10.45 | 10.08 | 10.44 | 9.44 | qfq | 3,745,045 | 38,641,227 | 2.05% |
| 2024-02-29 | 9.66 | 10.23 | 9.56 | 10.23 | 9.25 | qfq | 5,303,535 | 53,145,176 | 4.39% |
| 2024-02-28 | 11.20 | 11.40 | 9.72 | 9.80 | 8.87 | qfq | 8,152,034 | 85,340,639 | -11.23% |
| 2024-02-27 | 10.66 | 11.04 | 10.49 | 11.04 | 9.99 | qfq | 3,620,537 | 39,126,710 | 3.66% |
| 2024-02-26 | 10.63 | 10.94 | 10.52 | 10.65 | 9.63 | qfq | 5,413,063 | 58,000,161 | 1.24% |
| 2024-02-23 | 10.17 | 10.53 | 10.03 | 10.52 | 9.52 | qfq | 4,786,033 | 49,365,935 | 5.09% |
| 2024-02-22 | 9.52 | 10.03 | 9.52 | 10.01 | 9.06 | qfq | 4,224,146 | 41,327,114 | 6.15% |
| 2024-02-21 | 9.16 | 9.96 | 9.08 | 9.43 | 8.53 | qfq | 4,781,275 | 45,871,056 | 2.28% |
| 2024-02-20 | 9.17 | 9.31 | 8.89 | 9.22 | 8.34 | qfq | 3,679,273 | 33,575,482 | 0.88% |
| 2024-02-19 | 8.76 | 9.36 | 8.76 | 9.14 | 8.27 | qfq | 6,946,331 | 63,056,646 | 6.40% |
| 2024-02-08 | 7.69 | 8.63 | 7.55 | 8.59 | 7.77 | qfq | 7,258,063 | 58,152,277 | 13.03% |
| 2024-02-07 | 8.03 | 8.03 | 7.41 | 7.60 | 6.88 | qfq | 6,996,070 | 53,341,629 | -3.80% |
| 2024-02-06 | 7.93 | 8.44 | 7.08 | 7.90 | 7.15 | qfq | 9,384,433 | 71,661,907 | -1.99% |
| 2024-02-05 | 9.39 | 9.40 | 7.75 | 8.06 | 7.29 | qfq | 8,312,824 | 68,487,751 | -15.60% |
| 2024-02-02 | 10.21 | 10.47 | 9.14 | 9.55 | 8.64 | qfq | 4,749,339 | 46,240,245 | -6.46% |
| 2024-02-01 | 10.59 | 10.59 | 9.88 | 10.21 | 9.24 | qfq | 3,595,389 | 36,632,041 | -2.76% |
| 2024-01-31 | 11.25 | 11.25 | 10.41 | 10.50 | 9.50 | qfq | 3,666,640 | 39,392,099 | -6.83% |
| 2024-01-30 | 11.61 | 11.85 | 11.22 | 11.27 | 10.20 | qfq | 3,030,842 | 34,901,594 | -2.17% |
| 2024-01-29 | 12.23 | 12.23 | 11.49 | 11.52 | 10.42 | qfq | 2,595,148 | 30,412,172 | -4.48% |
| 2024-01-26 | 11.98 | 12.27 | 11.97 | 12.06 | 10.91 | qfq | 2,983,650 | 36,259,979 | 0.92% |
| 2024-01-25 | 11.40 | 11.96 | 11.32 | 11.95 | 10.81 | qfq | 3,335,828 | 39,032,914 | 4.28% |
| 2024-01-24 | 11.25 | 11.54 | 10.92 | 11.46 | 10.37 | qfq | 4,159,931 | 46,869,430 | 2.78% |
| 2024-01-23 | 11.53 | 11.66 | 11.03 | 11.15 | 10.09 | qfq | 4,146,105 | 46,448,372 | -3.04% |
| 2024-01-22 | 12.35 | 12.53 | 11.41 | 11.50 | 10.40 | qfq | 3,160,989 | 37,762,220 | -7.70% |
| 2024-01-19 | 12.72 | 12.73 | 12.45 | 12.46 | 11.27 | qfq | 2,417,325 | 30,368,232 | -1.50% |
| 2024-01-18 | 12.97 | 13.06 | 12.35 | 12.65 | 11.44 | qfq | 3,408,545 | 43,048,763 | -2.54% |
| 2024-01-17 | 13.17 | 13.30 | 12.94 | 12.98 | 11.74 | qfq | 2,042,750 | 26,896,309 | -1.37% |
| 2024-01-16 | 13.47 | 13.47 | 13.05 | 13.16 | 11.90 | qfq | 2,510,866 | 33,125,426 | -1.50% |
| 2024-01-15 | 13.45 | 13.58 | 13.22 | 13.36 | 12.09 | qfq | 1,711,800 | 22,874,416 | -0.60% |
| 2024-01-12 | 13.65 | 13.70 | 13.44 | 13.44 | 12.16 | qfq | 1,382,800 | 18,743,571 | -1.18% |
| 2024-01-11 | 13.22 | 13.61 | 13.19 | 13.60 | 12.30 | qfq | 1,829,737 | 24,586,770 | 2.41% |
| 2024-01-10 | 13.44 | 13.49 | 13.09 | 13.28 | 12.01 | qfq | 2,202,114 | 29,287,799 | -1.12% |
| 2024-01-09 | 13.51 | 13.71 | 13.30 | 13.43 | 12.15 | qfq | 2,144,353 | 28,984,109 | -0.30% |
| 2024-01-08 | 13.76 | 13.76 | 13.45 | 13.47 | 12.19 | qfq | 2,406,633 | 32,675,034 | -1.54% |
| 2024-01-05 | 13.90 | 13.97 | 13.63 | 13.68 | 12.38 | qfq | 1,395,299 | 19,273,454 | -1.58% |
| 2024-01-04 | 13.91 | 13.98 | 13.83 | 13.90 | 12.57 | qfq | 1,767,769 | 24,587,097 | -0.64% |
| 2024-01-03 | 14.00 | 14.03 | 13.81 | 13.99 | 12.66 | qfq | 2,043,933 | 28,512,666 | -0.14% |
| 2024-01-02 | 13.84 | 14.04 | 13.84 | 14.01 | 12.67 | qfq | 2,289,368 | 31,949,863 | 0.94% |
| 2023-12-29 | 13.53 | 13.89 | 13.38 | 13.88 | 12.56 | qfq | 2,111,939 | 28,941,373 | 2.36% |
| 2023-12-28 | 13.36 | 13.65 | 13.05 | 13.56 | 12.27 | qfq | 2,178,643 | 29,221,179 | 1.95% |
| 2023-12-27 | 13.21 | 13.35 | 13.11 | 13.30 | 12.03 | qfq | 1,687,397 | 22,326,630 | 0.68% |
| 2023-12-26 | 13.33 | 13.34 | 13.13 | 13.21 | 11.95 | qfq | 1,609,704 | 21,252,439 | -0.90% |
| 2023-12-25 | 13.44 | 13.75 | 13.18 | 13.33 | 12.06 | qfq | 2,439,689 | 32,573,501 | -0.37% |
| 2023-12-22 | 13.69 | 13.78 | 13.31 | 13.38 | 12.10 | qfq | 2,522,896 | 34,042,462 | -2.19% |
| 2023-12-21 | 13.75 | 13.82 | 13.34 | 13.68 | 12.38 | qfq | 2,759,074 | 37,523,576 | -1.08% |
| 2023-12-20 | 13.96 | 14.11 | 13.80 | 13.83 | 12.51 | qfq | 2,532,366 | 35,336,215 | -0.29% |
| 2023-12-19 | 13.75 | 14.17 | 13.67 | 13.87 | 12.55 | qfq | 2,586,595 | 35,740,321 | 1.54% |
| 2023-12-18 | 13.79 | 13.85 | 13.56 | 13.66 | 12.36 | qfq | 2,756,940 | 37,711,616 | -1.30% |
| 2023-12-15 | 14.05 | 14.05 | 13.73 | 13.84 | 12.52 | qfq | 1,912,397 | 26,460,641 | -0.50% |
| 2023-12-14 | 13.92 | 14.06 | 13.86 | 13.91 | 12.58 | qfq | 2,109,066 | 29,460,807 | 0.07% |
| 2023-12-13 | 13.96 | 14.10 | 13.90 | 13.90 | 12.57 | qfq | 2,067,307 | 28,926,305 | -0.43% |
| 2023-12-12 | 13.87 | 13.98 | 13.81 | 13.96 | 12.63 | qfq | 1,775,371 | 24,677,772 | 0.65% |
| 2023-12-11 | 13.72 | 13.91 | 13.61 | 13.87 | 12.55 | qfq | 3,076,081 | 42,325,366 | 1.39% |
| 2023-12-08 | 14.16 | 14.23 | 13.65 | 13.68 | 12.38 | qfq | 2,717,928 | 37,693,582 | -3.05% |
| 2023-12-07 | 14.00 | 14.26 | 13.98 | 14.11 | 12.76 | qfq | 2,630,344 | 37,076,748 | 0.28% |
| 2023-12-06 | 13.93 | 14.16 | 13.85 | 14.07 | 12.73 | qfq | 2,983,561 | 41,959,123 | 0.93% |
| 2023-12-05 | 14.29 | 14.30 | 13.94 | 13.94 | 12.61 | qfq | 2,666,027 | 37,495,085 | -2.45% |
| 2023-12-04 | 14.28 | 14.47 | 14.20 | 14.29 | 12.93 | qfq | 2,939,465 | 42,196,747 | 0.00% |
| 2023-12-01 | 14.28 | 14.39 | 14.19 | 14.29 | 12.93 | qfq | 2,641,989 | 37,720,655 | 0.00% |
| 2023-11-30 | 14.51 | 14.58 | 14.18 | 14.29 | 12.93 | qfq | 2,672,239 | 38,308,824 | -1.85% |
| 2023-11-29 | 14.62 | 14.73 | 14.51 | 14.56 | 13.17 | qfq | 2,192,497 | 31,954,079 | 0.14% |
| 2023-11-28 | 14.48 | 14.70 | 14.35 | 14.54 | 13.15 | qfq | 2,630,865 | 38,330,977 | 0.35% |
| 2023-11-27 | 14.38 | 14.68 | 14.38 | 14.49 | 13.11 | qfq | 3,345,674 | 48,576,400 | 0.49% |
| 2023-11-24 | 14.76 | 14.76 | 14.33 | 14.42 | 13.04 | qfq | 2,589,290 | 37,413,180 | -1.97% |
| 2023-11-23 | 14.50 | 14.79 | 14.45 | 14.71 | 13.31 | qfq | 2,589,274 | 37,908,046 | 1.38% |
| 2023-11-22 | 14.67 | 14.83 | 14.51 | 14.51 | 13.13 | qfq | 2,063,136 | 30,250,199 | -1.16% |
| 2023-11-21 | 14.90 | 14.98 | 14.65 | 14.68 | 13.28 | qfq | 2,302,373 | 34,126,576 | -1.61% |
| 2023-11-20 | 14.84 | 14.95 | 14.63 | 14.92 | 13.50 | qfq | 3,012,045 | 44,631,152 | 0.88% |
| 2023-11-17 | 14.62 | 14.80 | 14.62 | 14.79 | 13.38 | qfq | 2,094,364 | 30,847,824 | 0.82% |
| 2023-11-16 | 15.09 | 15.09 | 14.66 | 14.67 | 13.27 | qfq | 2,796,568 | 41,351,410 | -0.95% |
| 2023-11-15 | 14.90 | 14.93 | 14.71 | 14.81 | 13.40 | qfq | 2,020,123 | 29,915,016 | 0.07% |
| 2023-11-14 | 14.70 | 14.90 | 14.62 | 14.80 | 13.39 | qfq | 2,786,756 | 41,133,915 | 0.89% |
| 2023-11-13 | 14.48 | 14.68 | 14.45 | 14.67 | 13.27 | qfq | 2,972,046 | 43,430,475 | 1.59% |
| 2023-11-10 | 14.60 | 14.60 | 14.26 | 14.44 | 13.06 | qfq | 2,257,812 | 32,620,289 | -0.14% |
| 2023-11-09 | 14.49 | 14.67 | 14.40 | 14.46 | 13.08 | qfq | 2,070,690 | 30,019,396 | -0.48% |
| 2023-11-08 | 14.60 | 14.68 | 14.46 | 14.53 | 13.14 | qfq | 2,403,782 | 35,040,128 | -0.48% |
| 2023-11-07 | 14.38 | 14.62 | 14.34 | 14.60 | 13.21 | qfq | 2,946,885 | 42,724,138 | 0.83% |
| 2023-11-06 | 14.38 | 14.55 | 14.35 | 14.48 | 13.10 | qfq | 3,721,157 | 53,816,651 | 0.98% |
| 2023-11-03 | 14.08 | 14.51 | 14.06 | 14.34 | 12.97 | qfq | 2,788,567 | 40,068,996 | 1.77% |
| 2023-11-02 | 14.27 | 14.50 | 14.01 | 14.09 | 12.75 | qfq | 2,920,954 | 41,517,355 | -1.61% |
| 2023-11-01 | 14.05 | 14.47 | 13.94 | 14.32 | 12.95 | qfq | 4,584,622 | 65,543,513 | 1.85% |
| 2023-10-31 | 14.26 | 14.38 | 13.98 | 14.06 | 12.72 | qfq | 3,202,135 | 45,274,540 | -1.13% |
| 2023-10-30 | 14.00 | 14.28 | 13.89 | 14.22 | 12.86 | qfq | 3,784,781 | 53,539,405 | 0.71% |
| 2023-10-27 | 14.24 | 14.30 | 13.90 | 14.12 | 12.77 | qfq | 2,899,114 | 40,773,487 | -0.56% |
| 2023-10-26 | 14.39 | 14.46 | 13.96 | 14.20 | 12.85 | qfq | 3,149,640 | 44,516,410 | -0.70% |
| 2023-10-25 | 14.32 | 14.48 | 14.10 | 14.30 | 12.94 | qfq | 3,342,265 | 47,813,710 | 0.28% |
| 2023-10-24 | 13.78 | 14.34 | 13.69 | 14.26 | 12.90 | qfq | 3,266,833 | 46,192,250 | 3.94% |
| 2023-10-23 | 14.15 | 14.27 | 13.60 | 13.72 | 12.41 | qfq | 4,238,284 | 58,732,694 | -2.28% |
| 2023-10-20 | 14.59 | 14.80 | 13.99 | 14.04 | 12.70 | qfq | 3,687,707 | 52,636,230 | -3.57% |
| 2023-10-19 | 14.09 | 14.93 | 14.09 | 14.56 | 13.17 | qfq | 3,921,710 | 57,586,894 | 0.97% |
| 2023-10-18 | 14.49 | 14.57 | 14.33 | 14.42 | 13.04 | qfq | 3,591,782 | 51,891,934 | -1.10% |
| 2023-10-17 | 14.37 | 14.68 | 14.30 | 14.58 | 13.19 | qfq | 4,932,665 | 71,428,500 | 1.11% |
| 2023-10-16 | 14.20 | 14.52 | 13.80 | 14.42 | 13.04 | qfq | 7,575,776 | 108,140,058 | 1.91% |
| 2023-10-13 | 14.99 | 15.09 | 14.12 | 14.15 | 12.80 | qfq | 7,269,396 | 105,031,863 | -7.33% |
| 2023-10-12 | 15.85 | 15.96 | 15.23 | 15.27 | 13.81 | qfq | 4,719,436 | 72,898,165 | -4.20% |
| 2023-10-11 | 16.06 | 16.07 | 15.65 | 15.94 | 14.42 | qfq | 2,486,168 | 39,484,019 | -0.25% |
| 2023-10-10 | 15.95 | 16.20 | 15.91 | 15.98 | 14.46 | qfq | 2,062,600 | 33,079,910 | 0.19% |
| 2023-10-09 | 16.10 | 16.27 | 15.77 | 15.95 | 14.43 | qfq | 2,761,424 | 44,120,338 | -0.93% |
| 2023-09-28 | 15.55 | 16.24 | 15.55 | 16.10 | 14.56 | qfq | 4,240,688 | 67,920,720 | 3.80% |
| 2023-09-27 | 15.76 | 15.89 | 15.51 | 15.51 | 14.03 | qfq | 3,310,466 | 51,810,626 | -1.27% |
| 2023-09-26 | 15.66 | 15.88 | 15.41 | 15.71 | 14.21 | qfq | 1,997,574 | 31,382,094 | 0.32% |
| 2023-09-25 | 15.90 | 15.90 | 15.50 | 15.66 | 14.17 | qfq | 2,540,827 | 39,744,164 | -0.70% |
| 2023-09-22 | 15.34 | 15.81 | 15.16 | 15.77 | 14.27 | qfq | 2,614,549 | 40,820,375 | 3.21% |
| 2023-09-21 | 15.24 | 15.55 | 15.06 | 15.28 | 13.82 | qfq | 1,813,224 | 27,811,034 | 0.26% |
| 2023-09-20 | 15.24 | 15.57 | 15.21 | 15.24 | 13.79 | qfq | 1,388,924 | 21,368,103 | 0.26% |
| 2023-09-19 | 15.63 | 15.63 | 15.17 | 15.20 | 13.75 | qfq | 1,654,192 | 25,250,918 | -2.44% |
| 2023-09-18 | 15.35 | 15.76 | 15.27 | 15.58 | 14.09 | qfq | 1,956,782 | 30,463,720 | 0.84% |
| 2023-09-15 | 15.78 | 15.83 | 15.35 | 15.45 | 13.98 | qfq | 2,039,780 | 31,609,367 | -1.84% |
| 2023-09-14 | 15.77 | 15.98 | 15.58 | 15.74 | 14.24 | qfq | 2,096,393 | 33,031,349 | -1.01% |
| 2023-09-13 | 16.01 | 16.09 | 15.69 | 15.90 | 14.38 | qfq | 2,521,079 | 40,007,756 | -1.36% |
| 2023-09-12 | 16.29 | 16.34 | 15.97 | 16.12 | 14.58 | qfq | 2,790,358 | 44,953,457 | -1.53% |
| 2023-09-11 | 16.02 | 16.54 | 15.83 | 16.37 | 14.81 | qfq | 4,183,313 | 67,950,044 | 1.99% |
| 2023-09-08 | 15.90 | 16.17 | 15.72 | 16.05 | 14.52 | qfq | 2,634,695 | 42,144,531 | 1.58% |
| 2023-09-07 | 15.91 | 16.09 | 15.76 | 15.80 | 14.29 | qfq | 2,961,549 | 47,193,582 | -0.06% |
| 2023-09-06 | 15.61 | 15.88 | 15.56 | 15.81 | 14.30 | qfq | 2,261,652 | 35,693,794 | 0.70% |
| 2023-09-05 | 15.75 | 15.83 | 15.57 | 15.70 | 14.20 | qfq | 3,275,872 | 51,529,035 | 0.83% |
| 2023-09-04 | 15.50 | 15.64 | 15.39 | 15.57 | 14.08 | qfq | 2,738,045 | 42,556,219 | 0.52% |
| 2023-09-01 | 15.54 | 15.66 | 15.36 | 15.49 | 14.01 | qfq | 2,369,563 | 36,655,066 | 0.00% |
| 2023-08-31 | 15.38 | 15.64 | 15.32 | 15.49 | 14.01 | qfq | 3,518,721 | 54,602,395 | 0.13% |
| 2023-08-30 | 15.12 | 15.54 | 15.00 | 15.47 | 13.99 | qfq | 4,960,878 | 76,322,838 | 2.52% |
| 2023-08-29 | 13.97 | 15.25 | 13.91 | 15.09 | 13.65 | qfq | 6,520,545 | 97,019,728 | 9.51% |
| 2023-08-28 | 14.60 | 14.88 | 13.70 | 13.78 | 12.47 | qfq | 2,579,513 | 36,540,226 | -1.36% |
| 2023-08-25 | 14.47 | 14.54 | 13.89 | 13.97 | 12.64 | qfq | 2,118,144 | 30,078,318 | -3.59% |
| 2023-08-24 | 14.83 | 14.86 | 14.34 | 14.49 | 13.11 | qfq | 2,195,351 | 31,951,293 | -2.29% |
| 2023-08-23 | 14.77 | 14.99 | 14.71 | 14.83 | 13.42 | qfq | 2,084,828 | 30,977,006 | 0.00% |
| 2023-08-22 | 14.78 | 14.87 | 14.42 | 14.83 | 13.42 | qfq | 1,824,800 | 26,806,379 | 1.16% |
| 2023-08-21 | 14.49 | 14.94 | 14.46 | 14.66 | 13.26 | qfq | 2,133,361 | 31,516,754 | 0.48% |
| 2023-08-18 | 14.76 | 14.91 | 14.54 | 14.59 | 13.20 | qfq | 1,730,000 | 25,576,580 | -1.15% |
| 2023-08-17 | 14.25 | 14.79 | 14.08 | 14.76 | 13.35 | qfq | 1,775,623 | 25,792,729 | 3.51% |
| 2023-08-16 | 14.58 | 14.67 | 14.26 | 14.26 | 12.90 | qfq | 1,631,906 | 23,512,507 | -2.86% |
| 2023-08-15 | 14.86 | 14.86 | 14.54 | 14.68 | 13.28 | qfq | 1,021,739 | 15,010,257 | -0.47% |
| 2023-08-14 | 14.32 | 14.76 | 14.25 | 14.75 | 13.34 | qfq | 1,488,512 | 21,590,759 | 2.15% |
| 2023-08-11 | 14.73 | 14.83 | 14.43 | 14.44 | 13.06 | qfq | 1,225,910 | 17,957,126 | -1.84% |
| 2023-08-10 | 14.66 | 14.82 | 14.58 | 14.71 | 13.31 | qfq | 1,336,357 | 19,689,925 | 1.03% |
| 2023-08-09 | 14.75 | 14.79 | 14.53 | 14.56 | 13.17 | qfq | 1,003,340 | 14,696,022 | -1.29% |
| 2023-08-08 | 14.70 | 14.83 | 14.66 | 14.75 | 13.34 | qfq | 994,387 | 14,652,616 | 0.14% |
| 2023-08-07 | 14.76 | 14.86 | 14.60 | 14.73 | 13.33 | qfq | 1,253,243 | 18,430,075 | -0.07% |
| 2023-08-04 | 14.52 | 14.84 | 14.52 | 14.74 | 13.33 | qfq | 1,543,270 | 22,704,134 | 1.66% |
| 2023-08-03 | 14.49 | 14.56 | 14.35 | 14.50 | 13.12 | qfq | 1,013,872 | 14,660,278 | 0.00% |
| 2023-08-02 | 14.55 | 14.55 | 14.30 | 14.50 | 13.12 | qfq | 1,430,140 | 20,608,564 | 0.07% |
| 2023-08-01 | 14.68 | 14.75 | 14.40 | 14.49 | 13.11 | qfq | 1,780,892 | 25,821,839 | -1.36% |
| 2023-07-31 | 15.02 | 15.12 | 14.66 | 14.69 | 13.29 | qfq | 2,252,738 | 33,337,381 | -2.20% |
| 2023-07-28 | 15.00 | 15.06 | 14.75 | 15.02 | 13.59 | qfq | 1,288,400 | 19,268,972 | 0.87% |
| 2023-07-27 | 15.10 | 15.12 | 14.86 | 14.89 | 13.47 | qfq | 1,214,300 | 18,189,979 | -0.67% |
| 2023-07-26 | 15.52 | 15.52 | 14.94 | 14.99 | 13.56 | qfq | 2,265,918 | 34,244,330 | -3.41% |
| 2023-07-25 | 15.40 | 15.54 | 15.05 | 15.52 | 14.04 | qfq | 2,329,938 | 35,741,332 | 2.11% |
| 2023-07-24 | 14.85 | 15.32 | 14.77 | 15.20 | 13.75 | qfq | 2,615,452 | 39,625,348 | 2.36% |
| 2023-07-21 | 15.12 | 15.22 | 14.75 | 14.85 | 13.43 | qfq | 2,404,899 | 35,938,788 | -1.59% |
| 2023-07-20 | 15.51 | 15.68 | 15.08 | 15.09 | 13.65 | qfq | 2,807,161 | 42,944,895 | -3.21% |
| 2023-07-19 | 15.70 | 15.84 | 15.45 | 15.59 | 14.10 | qfq | 2,018,140 | 31,431,513 | -0.95% |
| 2023-07-18 | 15.74 | 15.95 | 15.55 | 15.74 | 14.24 | qfq | 2,562,987 | 40,329,049 | 0.00% |