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
隆利科技300752.SZ
最近收盘价9.242026-07-17
最近交易日2026-07-17
成交量（股）9,813,924
成交额（元）93,549,658
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.0990798 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-01 | bonus_share | — | — | 0.4 | — | 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 | 9.98 | 10.04 | 9.12 | 9.24 | 9.24 | qfq | 9,813,924 | 93,549,658 | -7.60% |
| 2026-07-16 | 10.10 | 10.37 | 9.95 | 10.00 | 10.00 | qfq | 7,815,712 | 79,087,351 | -1.28% |
| 2026-07-15 | 10.55 | 10.80 | 10.03 | 10.13 | 10.13 | qfq | 8,335,400 | 85,528,972 | -3.62% |
| 2026-07-14 | 10.40 | 10.69 | 10.07 | 10.51 | 10.51 | qfq | 10,285,743 | 106,814,027 | 1.06% |
| 2026-07-13 | 11.83 | 11.89 | 10.33 | 10.40 | 10.40 | qfq | 15,504,014 | 170,131,136 | -12.68% |
| 2026-07-10 | 12.20 | 12.77 | 11.87 | 11.91 | 11.91 | qfq | 12,040,725 | 149,012,150 | -3.17% |
| 2026-07-09 | 11.99 | 12.43 | 11.66 | 12.30 | 12.30 | qfq | 13,215,292 | 159,228,602 | 3.45% |
| 2026-07-08 | 12.73 | 12.86 | 11.80 | 11.89 | 11.89 | qfq | 12,601,625 | 152,257,043 | -6.60% |
| 2026-07-07 | 13.27 | 13.27 | 12.41 | 12.73 | 12.73 | qfq | 12,822,400 | 164,407,570 | -4.64% |
| 2026-07-06 | 14.41 | 14.49 | 13.31 | 13.35 | 13.35 | qfq | 13,473,430 | 184,596,319 | -7.29% |
| 2026-07-03 | 14.66 | 14.93 | 14.36 | 14.40 | 14.40 | qfq | 13,708,238 | 200,150,330 | -1.44% |
| 2026-07-02 | 14.54 | 15.10 | 14.32 | 14.61 | 14.61 | qfq | 22,575,707 | 332,973,533 | -1.28% |
| 2026-07-01 | 13.39 | 15.13 | 12.95 | 14.80 | 14.80 | qfq | 34,074,710 | 483,215,133 | 9.87% |
| 2026-06-30 | 12.03 | 14.33 | 12.03 | 13.47 | 13.47 | qfq | 26,155,521 | 350,784,696 | 11.60% |
| 2026-06-29 | 13.14 | 13.27 | 11.71 | 12.07 | 12.07 | qfq | 14,817,640 | 182,256,283 | -8.07% |
| 2026-06-26 | 13.37 | 14.00 | 13.00 | 13.13 | 13.13 | qfq | 12,880,700 | 172,750,811 | -2.74% |
| 2026-06-25 | 14.00 | 14.30 | 13.43 | 13.50 | 13.50 | qfq | 12,701,840 | 175,138,234 | -3.78% |
| 2026-06-24 | 13.96 | 14.18 | 13.65 | 14.03 | 14.03 | qfq | 10,714,192 | 148,731,702 | -0.50% |
| 2026-06-23 | 13.80 | 14.50 | 13.63 | 14.10 | 14.10 | qfq | 15,425,692 | 218,197,014 | 0.57% |
| 2026-06-22 | 14.43 | 14.77 | 13.60 | 14.02 | 14.02 | qfq | 15,359,980 | 216,173,779 | -3.31% |
| 2026-06-18 | 14.24 | 14.79 | 13.80 | 14.50 | 14.50 | qfq | 15,930,440 | 227,781,411 | 0.97% |
| 2026-06-17 | 13.68 | 14.63 | 13.60 | 14.36 | 14.36 | qfq | 15,280,372 | 217,682,162 | 3.98% |
| 2026-06-16 | 13.21 | 14.04 | 12.80 | 13.81 | 13.81 | qfq | 16,991,080 | 229,530,855 | 3.99% |
| 2026-06-15 | 12.82 | 13.46 | 12.82 | 13.28 | 13.28 | qfq | 18,307,058 | 243,686,995 | 4.40% |
| 2026-06-12 | 13.53 | 13.75 | 12.61 | 12.72 | 12.72 | qfq | 19,214,852 | 250,570,267 | -3.64% |
| 2026-06-11 | 13.83 | 14.44 | 12.69 | 13.20 | 13.20 | qfq | 23,123,313 | 309,998,582 | -7.24% |
| 2026-06-10 | 14.66 | 14.87 | 13.86 | 14.23 | 14.23 | qfq | 17,416,141 | 248,811,246 | -3.66% |
| 2026-06-09 | 15.36 | 15.60 | 14.27 | 14.77 | 14.77 | qfq | 22,564,492 | 332,087,519 | -0.54% |
| 2026-06-08 | 14.87 | 15.77 | 14.55 | 14.85 | 14.85 | qfq | 29,166,924 | 442,797,864 | -3.45% |
| 2026-06-05 | 13.95 | 15.64 | 13.53 | 15.38 | 15.38 | qfq | 32,340,287 | 483,978,862 | 7.78% |
| 2026-06-04 | 14.38 | 15.07 | 14.15 | 14.27 | 14.27 | qfq | 17,952,675 | 258,946,975 | -2.93% |
| 2026-06-03 | 15.17 | 15.50 | 14.45 | 14.70 | 14.70 | qfq | 26,866,117 | 399,334,854 | -2.39% |
| 2026-06-02 | 14.34 | 15.48 | 14.15 | 15.06 | 15.06 | qfq | 35,646,380 | 536,551,589 | 3.86% |
| 2026-06-01 | 13.78 | 14.69 | 13.55 | 14.50 | 14.50 | qfq | 18,905,136 | 270,785,649 | -24.08% |
| 2026-05-29 | 20.50 | 20.60 | 18.98 | 19.10 | 13.57 | qfq | 12,954,510 | 253,900,482 | -7.73% |
| 2026-05-28 | 21.09 | 21.25 | 20.20 | 20.70 | 14.71 | qfq | 14,492,700 | 297,975,992 | -1.99% |
| 2026-05-27 | 20.77 | 21.58 | 20.40 | 21.12 | 15.01 | qfq | 16,526,382 | 346,218,978 | 2.97% |
| 2026-05-26 | 20.32 | 20.80 | 20.17 | 20.51 | 14.57 | qfq | 9,088,260 | 186,278,827 | 0.10% |
| 2026-05-25 | 19.72 | 20.65 | 19.56 | 20.49 | 14.56 | qfq | 9,065,960 | 184,529,730 | 3.90% |
| 2026-05-22 | 19.48 | 19.99 | 19.10 | 19.72 | 14.01 | qfq | 6,778,600 | 132,312,423 | 4.01% |
| 2026-05-21 | 20.38 | 20.76 | 18.90 | 18.96 | 13.47 | qfq | 8,837,936 | 177,311,006 | -4.19% |
| 2026-05-20 | 20.19 | 20.21 | 19.59 | 19.79 | 14.06 | qfq | 3,810,500 | 75,262,366 | -1.74% |
| 2026-05-19 | 19.83 | 20.27 | 19.58 | 20.14 | 14.31 | qfq | 4,264,096 | 84,874,469 | 1.21% |
| 2026-05-18 | 19.54 | 20.07 | 19.30 | 19.90 | 14.14 | qfq | 4,419,842 | 87,519,987 | 1.53% |
| 2026-05-15 | 20.35 | 20.35 | 19.31 | 19.60 | 13.93 | qfq | 5,313,580 | 104,539,668 | -2.00% |
| 2026-05-14 | 20.38 | 20.47 | 19.99 | 20.00 | 14.21 | qfq | 4,486,600 | 90,478,860 | -1.57% |
| 2026-05-13 | 20.07 | 20.58 | 19.94 | 20.32 | 14.44 | qfq | 4,769,400 | 97,013,564 | 0.94% |
| 2026-05-12 | 20.63 | 20.69 | 19.98 | 20.13 | 14.30 | qfq | 4,537,500 | 92,091,757 | -2.38% |
| 2026-05-11 | 20.36 | 20.95 | 20.30 | 20.62 | 14.65 | qfq | 5,640,948 | 116,154,793 | 1.83% |
| 2026-05-08 | 20.10 | 20.41 | 19.58 | 20.25 | 14.39 | qfq | 6,198,353 | 123,667,838 | 1.15% |
| 2026-05-07 | 19.88 | 20.22 | 19.72 | 20.02 | 14.23 | qfq | 4,573,203 | 91,525,301 | 0.81% |
| 2026-05-06 | 19.75 | 20.22 | 19.36 | 19.86 | 14.11 | qfq | 7,333,545 | 145,653,229 | 2.48% |
| 2026-04-30 | 19.02 | 19.58 | 18.96 | 19.38 | 13.77 | qfq | 5,155,500 | 99,888,282 | 1.95% |
| 2026-04-29 | 18.62 | 19.62 | 18.55 | 19.01 | 13.51 | qfq | 4,945,814 | 94,848,242 | 2.04% |
| 2026-04-28 | 18.98 | 19.09 | 18.46 | 18.63 | 13.24 | qfq | 3,905,600 | 73,067,576 | -2.41% |
| 2026-04-27 | 18.85 | 19.19 | 18.66 | 19.09 | 13.56 | qfq | 4,450,400 | 84,741,062 | 1.81% |
| 2026-04-24 | 18.81 | 18.98 | 18.62 | 18.75 | 13.32 | qfq | 5,362,680 | 100,752,244 | -0.79% |
| 2026-04-23 | 18.60 | 19.58 | 18.51 | 18.90 | 13.43 | qfq | 9,990,521 | 189,801,724 | -1.56% |
| 2026-04-22 | 19.35 | 19.66 | 19.15 | 19.20 | 13.64 | qfq | 4,646,512 | 89,815,714 | -1.08% |
| 2026-04-21 | 19.20 | 19.63 | 19.01 | 19.41 | 13.79 | qfq | 5,023,200 | 96,779,784 | 0.41% |
| 2026-04-20 | 19.57 | 19.57 | 19.07 | 19.33 | 13.74 | qfq | 6,042,700 | 116,347,482 | -0.26% |
| 2026-04-17 | 19.40 | 19.86 | 19.21 | 19.38 | 13.77 | qfq | 7,226,980 | 140,413,991 | -0.62% |
| 2026-04-16 | 19.75 | 20.22 | 19.45 | 19.50 | 13.86 | qfq | 14,237,099 | 281,603,580 | -1.32% |
| 2026-04-15 | 18.34 | 20.07 | 18.04 | 19.76 | 14.04 | qfq | 20,393,240 | 392,889,346 | 9.60% |
| 2026-04-14 | 17.70 | 18.16 | 17.59 | 18.03 | 12.81 | qfq | 5,779,460 | 103,950,080 | 2.21% |
| 2026-04-13 | 17.54 | 17.82 | 17.31 | 17.64 | 12.53 | qfq | 4,219,400 | 74,112,177 | -0.40% |
| 2026-04-10 | 17.32 | 18.07 | 17.18 | 17.71 | 12.58 | qfq | 6,765,200 | 120,096,194 | 3.81% |
| 2026-04-09 | 16.82 | 17.43 | 16.81 | 17.06 | 12.12 | qfq | 4,868,433 | 83,510,813 | 0.41% |
| 2026-04-08 | 16.39 | 17.12 | 16.27 | 16.99 | 12.07 | qfq | 5,053,760 | 84,825,317 | 5.86% |
| 2026-04-07 | 15.85 | 16.25 | 15.80 | 16.05 | 11.40 | qfq | 3,171,240 | 50,825,430 | 1.26% |
| 2026-04-03 | 15.77 | 16.16 | 15.56 | 15.85 | 11.26 | qfq | 4,064,636 | 64,518,074 | 0.57% |
| 2026-04-02 | 16.34 | 16.40 | 15.69 | 15.76 | 11.20 | qfq | 3,940,900 | 63,042,265 | -3.61% |
| 2026-04-01 | 16.30 | 16.45 | 16.08 | 16.35 | 11.62 | qfq | 3,505,816 | 56,876,500 | 1.93% |
| 2026-03-31 | 16.30 | 16.37 | 15.93 | 16.04 | 11.40 | qfq | 3,081,216 | 49,697,217 | -1.60% |
| 2026-03-30 | 16.07 | 16.31 | 15.74 | 16.30 | 11.58 | qfq | 3,425,932 | 55,033,169 | 0.18% |
| 2026-03-27 | 15.98 | 16.45 | 15.87 | 16.27 | 11.56 | qfq | 3,042,496 | 49,323,726 | 0.43% |
| 2026-03-26 | 16.81 | 16.87 | 16.08 | 16.20 | 11.51 | qfq | 4,665,180 | 76,457,654 | -3.69% |
| 2026-03-25 | 16.80 | 17.25 | 16.69 | 16.82 | 11.95 | qfq | 4,465,700 | 75,579,392 | 0.36% |
| 2026-03-24 | 16.66 | 16.85 | 16.10 | 16.76 | 11.91 | qfq | 4,654,000 | 76,449,662 | 3.14% |
| 2026-03-23 | 17.40 | 17.45 | 15.99 | 16.25 | 11.55 | qfq | 9,124,900 | 153,189,683 | -8.71% |
| 2026-03-20 | 18.82 | 19.25 | 17.80 | 17.80 | 12.65 | qfq | 6,151,896 | 113,646,734 | -5.37% |
| 2026-03-19 | 19.02 | 19.35 | 18.67 | 18.81 | 13.37 | qfq | 5,289,300 | 100,359,513 | -2.79% |
| 2026-03-18 | 18.96 | 19.35 | 18.84 | 19.35 | 13.75 | qfq | 5,089,400 | 97,447,704 | 2.54% |
| 2026-03-17 | 19.68 | 19.80 | 18.86 | 18.87 | 13.41 | qfq | 5,925,948 | 113,875,252 | -3.87% |
| 2026-03-16 | 19.48 | 19.91 | 19.25 | 19.63 | 13.95 | qfq | 7,742,096 | 151,205,393 | 0.56% |
| 2026-03-13 | 18.77 | 20.20 | 18.74 | 19.52 | 13.87 | qfq | 11,065,200 | 216,792,043 | 2.68% |
| 2026-03-12 | 19.10 | 19.47 | 18.92 | 19.01 | 13.51 | qfq | 4,856,340 | 92,937,927 | -1.30% |
| 2026-03-11 | 19.20 | 19.39 | 19.08 | 19.26 | 13.69 | qfq | 6,437,260 | 123,804,711 | 0.26% |
| 2026-03-10 | 18.91 | 19.23 | 18.87 | 19.21 | 13.65 | qfq | 6,108,660 | 116,605,443 | 3.28% |
| 2026-03-09 | 18.69 | 18.84 | 18.22 | 18.60 | 13.22 | qfq | 6,938,059 | 128,193,106 | -1.43% |
| 2026-03-06 | 19.12 | 19.32 | 18.80 | 18.87 | 13.41 | qfq | 13,426,381 | 254,893,920 | -4.84% |
| 2026-03-05 | 18.00 | 20.22 | 18.00 | 19.83 | 14.09 | qfq | 19,930,495 | 389,301,799 | 12.93% |
| 2026-03-04 | 17.70 | 17.93 | 17.41 | 17.56 | 12.48 | qfq | 4,712,327 | 83,085,833 | -1.73% |
| 2026-03-03 | 18.96 | 19.08 | 17.87 | 17.87 | 12.70 | qfq | 5,555,448 | 102,233,912 | -5.45% |
| 2026-03-02 | 19.15 | 19.38 | 18.71 | 18.90 | 13.43 | qfq | 5,800,800 | 110,284,866 | -3.57% |
| 2026-02-27 | 19.54 | 19.66 | 19.31 | 19.60 | 13.93 | qfq | 3,079,200 | 60,035,426 | 0.31% |
| 2026-02-26 | 19.55 | 19.80 | 19.47 | 19.54 | 13.88 | qfq | 3,370,000 | 66,045,208 | -0.05% |
| 2026-02-25 | 19.51 | 19.83 | 19.51 | 19.55 | 13.89 | qfq | 4,229,728 | 82,965,914 | 0.21% |
| 2026-02-24 | 19.80 | 19.82 | 19.11 | 19.51 | 13.86 | qfq | 5,343,528 | 103,586,632 | -0.36% |
| 2026-02-13 | 19.65 | 19.84 | 19.48 | 19.58 | 13.91 | qfq | 4,875,720 | 95,754,322 | -0.46% |
| 2026-02-12 | 19.17 | 19.80 | 19.04 | 19.67 | 13.98 | qfq | 7,064,040 | 137,908,659 | 2.82% |
| 2026-02-11 | 19.12 | 19.32 | 19.07 | 19.13 | 13.59 | qfq | 3,345,853 | 64,275,446 | 0.10% |
| 2026-02-10 | 18.98 | 19.25 | 18.86 | 19.11 | 13.58 | qfq | 3,592,900 | 68,724,491 | 1.11% |
| 2026-02-09 | 19.34 | 19.38 | 18.84 | 18.90 | 13.43 | qfq | 3,448,500 | 65,354,709 | 1.50% |
| 2026-02-06 | 18.39 | 18.83 | 18.26 | 18.62 | 13.23 | qfq | 3,256,360 | 60,522,795 | 0.49% |
| 2026-02-05 | 18.53 | 18.76 | 18.41 | 18.53 | 13.17 | qfq | 3,621,528 | 67,316,607 | -0.70% |
| 2026-02-04 | 18.45 | 18.98 | 18.37 | 18.66 | 13.26 | qfq | 4,082,466 | 76,384,955 | 0.48% |
| 2026-02-03 | 17.97 | 18.60 | 17.97 | 18.57 | 13.20 | qfq | 4,542,800 | 83,282,294 | 4.15% |
| 2026-02-02 | 18.10 | 18.32 | 17.81 | 17.83 | 12.67 | qfq | 3,436,100 | 62,057,694 | -1.98% |
| 2026-01-30 | 18.27 | 18.38 | 17.80 | 18.19 | 12.93 | qfq | 5,400,764 | 97,545,880 | -0.60% |
| 2026-01-29 | 18.71 | 18.91 | 18.23 | 18.30 | 13.00 | qfq | 5,313,188 | 98,469,806 | -2.35% |
| 2026-01-28 | 19.27 | 19.28 | 18.72 | 18.74 | 13.32 | qfq | 4,989,200 | 94,434,258 | -2.80% |
| 2026-01-27 | 19.09 | 19.33 | 18.46 | 19.28 | 13.70 | qfq | 6,148,540 | 116,492,150 | 1.00% |
| 2026-01-26 | 19.70 | 19.77 | 18.91 | 19.09 | 13.56 | qfq | 6,217,330 | 119,307,309 | -2.90% |
| 2026-01-23 | 19.51 | 19.78 | 19.39 | 19.66 | 13.97 | qfq | 5,881,634 | 115,123,068 | 0.67% |
| 2026-01-22 | 19.65 | 19.69 | 19.32 | 19.53 | 13.88 | qfq | 5,036,429 | 98,156,577 | 0.31% |
| 2026-01-21 | 19.10 | 19.62 | 18.93 | 19.47 | 13.84 | qfq | 6,195,192 | 119,657,742 | 0.99% |
| 2026-01-20 | 19.06 | 19.73 | 19.06 | 19.28 | 13.70 | qfq | 5,465,980 | 105,816,795 | 0.47% |
| 2026-01-19 | 19.37 | 19.37 | 19.05 | 19.19 | 13.64 | qfq | 4,456,500 | 85,426,680 | -1.03% |
| 2026-01-16 | 19.33 | 19.45 | 18.89 | 19.39 | 13.78 | qfq | 6,514,828 | 124,996,766 | 0.94% |
| 2026-01-15 | 19.28 | 19.78 | 19.12 | 19.21 | 13.65 | qfq | 7,054,362 | 136,631,743 | -1.74% |
| 2026-01-14 | 19.20 | 20.10 | 19.20 | 19.55 | 13.89 | qfq | 12,051,251 | 237,001,011 | 2.52% |
| 2026-01-13 | 19.38 | 19.68 | 19.00 | 19.07 | 13.55 | qfq | 8,785,814 | 169,703,782 | -0.99% |
| 2026-01-12 | 18.85 | 19.36 | 18.75 | 19.26 | 13.69 | qfq | 8,514,494 | 163,058,998 | 2.94% |
| 2026-01-09 | 18.60 | 18.76 | 18.45 | 18.71 | 13.29 | qfq | 4,518,900 | 84,069,887 | 1.08% |
| 2026-01-08 | 18.25 | 18.57 | 18.18 | 18.51 | 13.15 | qfq | 4,456,900 | 82,319,753 | 1.20% |
| 2026-01-07 | 18.64 | 18.65 | 18.23 | 18.29 | 13.00 | qfq | 5,039,296 | 92,497,551 | -1.83% |
| 2026-01-06 | 18.42 | 18.93 | 18.29 | 18.63 | 13.24 | qfq | 6,706,362 | 124,552,638 | 1.36% |
| 2026-01-05 | 18.30 | 18.52 | 18.26 | 18.38 | 13.06 | qfq | 4,810,840 | 88,580,463 | 0.71% |
| 2025-12-31 | 18.15 | 18.29 | 17.86 | 18.25 | 12.97 | qfq | 3,105,961 | 56,281,258 | 0.94% |
| 2025-12-30 | 18.24 | 18.30 | 18.01 | 18.08 | 12.85 | qfq | 2,941,535 | 53,400,495 | -0.50% |
| 2025-12-29 | 18.06 | 18.31 | 17.90 | 18.17 | 12.91 | qfq | 3,531,600 | 64,099,112 | 0.55% |
| 2025-12-26 | 18.03 | 18.42 | 17.95 | 18.07 | 12.84 | qfq | 3,772,800 | 68,464,085 | -0.55% |
| 2025-12-25 | 18.18 | 18.24 | 17.85 | 18.17 | 12.91 | qfq | 3,573,760 | 64,459,294 | 0.06% |
| 2025-12-24 | 17.95 | 18.22 | 17.64 | 18.16 | 12.90 | qfq | 3,773,000 | 68,082,476 | 2.71% |
| 2025-12-23 | 17.83 | 17.90 | 17.62 | 17.68 | 12.56 | qfq | 2,514,300 | 44,646,851 | -0.95% |
| 2025-12-22 | 17.72 | 18.06 | 17.72 | 17.85 | 12.68 | qfq | 2,565,900 | 45,929,267 | 0.34% |
| 2025-12-19 | 17.64 | 17.89 | 17.64 | 17.79 | 12.64 | qfq | 2,266,660 | 40,280,398 | 1.14% |
| 2025-12-18 | 17.38 | 17.82 | 17.38 | 17.59 | 12.50 | qfq | 2,802,900 | 49,507,176 | 0.11% |
| 2025-12-17 | 17.56 | 17.64 | 17.02 | 17.57 | 12.48 | qfq | 3,922,048 | 67,892,982 | 0.23% |
| 2025-12-16 | 17.78 | 18.02 | 17.41 | 17.53 | 12.46 | qfq | 3,369,740 | 59,274,146 | -1.41% |
| 2025-12-15 | 17.69 | 18.00 | 17.62 | 17.78 | 12.63 | qfq | 2,757,300 | 49,100,916 | -0.45% |
| 2025-12-12 | 17.99 | 18.18 | 17.72 | 17.86 | 12.69 | qfq | 3,277,500 | 58,854,233 | -0.72% |
| 2025-12-11 | 18.55 | 18.70 | 17.97 | 17.99 | 12.78 | qfq | 4,418,660 | 80,335,340 | -2.97% |
| 2025-12-10 | 18.63 | 18.72 | 18.33 | 18.54 | 13.17 | qfq | 3,470,700 | 64,215,789 | -1.12% |
| 2025-12-09 | 18.66 | 19.09 | 18.66 | 18.75 | 13.32 | qfq | 3,371,098 | 63,581,733 | -0.21% |
| 2025-12-08 | 18.81 | 19.05 | 18.72 | 18.79 | 13.35 | qfq | 3,891,060 | 73,510,340 | -0.11% |
| 2025-12-05 | 18.41 | 18.83 | 18.21 | 18.81 | 13.37 | qfq | 4,034,000 | 74,865,841 | 2.17% |
| 2025-12-04 | 18.75 | 18.80 | 18.22 | 18.41 | 13.08 | qfq | 3,911,100 | 72,044,707 | -2.07% |
| 2025-12-03 | 19.37 | 19.37 | 18.70 | 18.80 | 13.36 | qfq | 5,514,916 | 104,223,078 | -2.94% |
| 2025-12-02 | 19.30 | 19.53 | 19.16 | 19.37 | 13.76 | qfq | 5,846,420 | 113,142,602 | -0.77% |
| 2025-12-01 | 18.88 | 19.96 | 18.63 | 19.52 | 13.87 | qfq | 9,842,396 | 190,511,681 | 2.68% |
| 2025-11-28 | 18.61 | 19.16 | 18.54 | 19.01 | 13.51 | qfq | 7,652,100 | 144,672,847 | 3.60% |
| 2025-11-27 | 18.32 | 18.60 | 18.21 | 18.35 | 13.04 | qfq | 3,160,200 | 58,273,335 | 0.94% |
| 2025-11-26 | 18.19 | 18.56 | 18.16 | 18.18 | 12.92 | qfq | 3,073,200 | 56,354,963 | -0.60% |
| 2025-11-25 | 18.20 | 18.54 | 18.19 | 18.29 | 13.00 | qfq | 3,915,680 | 71,903,881 | 1.39% |
| 2025-11-24 | 17.94 | 18.14 | 17.60 | 18.04 | 12.82 | qfq | 4,471,897 | 80,024,562 | 1.35% |
| 2025-11-21 | 18.42 | 18.59 | 17.80 | 17.80 | 12.65 | qfq | 4,607,860 | 83,306,249 | -4.09% |
| 2025-11-20 | 18.80 | 18.84 | 18.51 | 18.56 | 13.19 | qfq | 2,948,297 | 55,054,870 | -0.27% |
| 2025-11-19 | 19.10 | 19.13 | 18.55 | 18.61 | 13.22 | qfq | 4,858,020 | 91,092,745 | -2.21% |
| 2025-11-18 | 19.65 | 19.65 | 19.02 | 19.03 | 13.52 | qfq | 5,931,399 | 113,941,257 | -3.11% |
| 2025-11-17 | 19.67 | 19.72 | 19.42 | 19.64 | 13.96 | qfq | 3,660,240 | 71,648,488 | -0.05% |
| 2025-11-14 | 19.40 | 20.18 | 19.28 | 19.65 | 13.96 | qfq | 7,259,900 | 143,429,822 | 0.67% |
| 2025-11-13 | 19.54 | 19.90 | 19.41 | 19.52 | 13.87 | qfq | 4,379,999 | 85,868,187 | -0.15% |
| 2025-11-12 | 19.76 | 19.76 | 19.33 | 19.55 | 13.89 | qfq | 3,533,560 | 68,944,440 | -1.06% |
| 2025-11-11 | 19.93 | 20.03 | 19.63 | 19.76 | 14.04 | qfq | 3,916,740 | 77,502,194 | -0.85% |
| 2025-11-10 | 19.87 | 20.13 | 19.80 | 19.93 | 14.16 | qfq | 4,304,050 | 85,680,341 | 0.30% |
| 2025-11-07 | 20.00 | 20.38 | 19.80 | 19.87 | 14.12 | qfq | 5,978,620 | 119,546,543 | -1.24% |
| 2025-11-06 | 19.95 | 20.13 | 19.52 | 20.12 | 14.30 | qfq | 8,098,846 | 160,782,716 | 1.36% |
| 2025-11-05 | 19.52 | 19.95 | 19.50 | 19.85 | 14.11 | qfq | 5,633,100 | 111,016,557 | -0.20% |
| 2025-11-04 | 19.88 | 19.99 | 19.57 | 19.89 | 14.13 | qfq | 6,746,053 | 133,343,226 | 0.25% |
| 2025-11-03 | 19.64 | 19.94 | 19.38 | 19.84 | 14.10 | qfq | 6,519,800 | 127,955,613 | 1.54% |
| 2025-10-31 | 19.45 | 19.73 | 19.38 | 19.54 | 13.88 | qfq | 5,708,600 | 111,693,720 | 0.88% |
| 2025-10-30 | 20.16 | 20.26 | 19.37 | 19.37 | 13.76 | qfq | 13,130,200 | 258,731,335 | -7.72% |
| 2025-10-29 | 20.67 | 21.01 | 20.40 | 20.99 | 14.92 | qfq | 5,852,900 | 121,314,323 | 1.11% |
| 2025-10-28 | 20.83 | 21.08 | 20.46 | 20.76 | 14.75 | qfq | 6,525,393 | 135,596,724 | -0.14% |
| 2025-10-27 | 21.06 | 21.14 | 20.72 | 20.79 | 14.77 | qfq | 5,834,100 | 121,798,318 | -0.57% |
| 2025-10-24 | 20.96 | 21.08 | 20.80 | 20.91 | 14.86 | qfq | 4,141,000 | 86,551,611 | 0.05% |
| 2025-10-23 | 20.67 | 20.97 | 20.38 | 20.90 | 14.85 | qfq | 3,975,698 | 82,012,956 | 1.31% |
| 2025-10-22 | 20.61 | 20.86 | 20.50 | 20.63 | 14.66 | qfq | 3,835,980 | 79,363,979 | -0.63% |
| 2025-10-21 | 20.61 | 20.86 | 20.28 | 20.76 | 14.75 | qfq | 6,529,592 | 134,668,474 | 2.47% |
| 2025-10-20 | 20.20 | 20.37 | 19.99 | 20.26 | 14.40 | qfq | 3,865,900 | 78,087,610 | 1.60% |
| 2025-10-17 | 20.69 | 20.70 | 19.87 | 19.94 | 14.17 | qfq | 5,577,100 | 112,936,901 | -3.25% |
| 2025-10-16 | 20.78 | 21.22 | 20.56 | 20.61 | 14.65 | qfq | 6,775,300 | 141,269,462 | -0.77% |
| 2025-10-15 | 20.26 | 20.85 | 20.06 | 20.77 | 14.76 | qfq | 6,070,160 | 125,016,307 | 2.62% |
| 2025-10-14 | 21.26 | 21.53 | 20.08 | 20.24 | 14.38 | qfq | 7,839,073 | 161,987,765 | -4.48% |
| 2025-10-13 | 20.55 | 21.30 | 19.77 | 21.19 | 15.06 | qfq | 9,716,364 | 200,608,371 | -0.75% |
| 2025-10-10 | 21.90 | 21.94 | 21.23 | 21.35 | 15.17 | qfq | 7,185,892 | 154,430,852 | -3.31% |
| 2025-10-09 | 22.36 | 22.53 | 21.96 | 22.08 | 15.69 | qfq | 7,069,179 | 157,393,167 | 0.59% |
| 2025-09-30 | 22.39 | 22.60 | 21.80 | 21.95 | 15.60 | qfq | 6,852,311 | 151,219,916 | -1.39% |
| 2025-09-29 | 22.41 | 22.61 | 21.97 | 22.26 | 15.82 | qfq | 5,546,100 | 123,282,614 | -0.67% |
| 2025-09-26 | 23.18 | 23.33 | 22.40 | 22.41 | 15.92 | qfq | 6,915,560 | 156,746,571 | -3.61% |
| 2025-09-25 | 23.64 | 24.04 | 23.21 | 23.25 | 16.52 | qfq | 7,837,800 | 184,431,526 | -2.43% |
| 2025-09-24 | 23.06 | 24.20 | 22.99 | 23.83 | 16.93 | qfq | 11,659,200 | 278,190,558 | 1.92% |
| 2025-09-23 | 24.65 | 25.00 | 22.75 | 23.38 | 16.61 | qfq | 12,412,563 | 290,680,077 | -3.98% |
| 2025-09-22 | 23.42 | 24.85 | 23.42 | 24.35 | 17.30 | qfq | 14,606,854 | 353,140,173 | 4.06% |
| 2025-09-19 | 23.64 | 23.89 | 23.22 | 23.40 | 16.63 | qfq | 6,402,260 | 150,776,167 | -1.27% |
| 2025-09-18 | 24.45 | 24.63 | 23.40 | 23.70 | 16.84 | qfq | 11,769,619 | 283,162,884 | -3.81% |
| 2025-09-17 | 24.50 | 25.38 | 24.36 | 24.64 | 17.51 | qfq | 11,944,000 | 296,828,202 | 0.16% |
| 2025-09-16 | 23.33 | 25.18 | 23.18 | 24.60 | 17.48 | qfq | 18,720,996 | 459,594,717 | 5.40% |
| 2025-09-15 | 23.53 | 23.98 | 23.28 | 23.34 | 16.58 | qfq | 8,196,700 | 193,334,966 | -0.60% |
| 2025-09-12 | 23.80 | 23.92 | 23.33 | 23.48 | 16.68 | qfq | 7,929,503 | 186,855,689 | -1.59% |
| 2025-09-11 | 23.14 | 24.00 | 22.90 | 23.86 | 16.95 | qfq | 9,234,980 | 217,479,000 | 2.10% |
| 2025-09-10 | 23.67 | 24.19 | 23.33 | 23.37 | 16.61 | qfq | 13,154,714 | 311,657,513 | -1.72% |
| 2025-09-09 | 26.14 | 26.14 | 23.51 | 23.78 | 16.90 | qfq | 20,167,703 | 489,196,734 | -8.33% |
| 2025-09-08 | 26.23 | 26.54 | 25.40 | 25.94 | 18.43 | qfq | 14,984,934 | 387,377,284 | 0.74% |
| 2025-09-05 | 25.34 | 26.25 | 24.72 | 25.75 | 18.30 | qfq | 17,509,334 | 446,968,679 | 1.46% |
| 2025-09-04 | 25.58 | 27.24 | 24.87 | 25.38 | 18.03 | qfq | 24,662,846 | 642,390,054 | 2.30% |
| 2025-09-03 | 24.34 | 26.50 | 24.34 | 24.81 | 17.63 | qfq | 22,415,172 | 566,845,631 | 2.82% |
| 2025-09-02 | 24.79 | 26.36 | 24.02 | 24.13 | 17.15 | qfq | 22,139,276 | 554,235,963 | -1.03% |
| 2025-09-01 | 24.89 | 25.00 | 24.15 | 24.38 | 17.32 | qfq | 10,157,426 | 248,411,170 | -2.17% |
| 2025-08-29 | 25.25 | 25.63 | 24.72 | 24.92 | 17.71 | qfq | 9,441,220 | 235,849,431 | -0.80% |
| 2025-08-28 | 25.08 | 25.49 | 24.20 | 25.12 | 17.85 | qfq | 14,140,256 | 352,491,833 | 0.16% |
| 2025-08-27 | 26.07 | 26.75 | 25.06 | 25.08 | 17.82 | qfq | 21,772,316 | 565,399,264 | -5.54% |
| 2025-08-26 | 26.81 | 27.76 | 26.35 | 26.55 | 18.87 | qfq | 20,478,316 | 550,232,572 | -2.43% |
| 2025-08-25 | 26.60 | 27.86 | 25.90 | 27.21 | 19.33 | qfq | 26,707,758 | 721,084,332 | 3.62% |
| 2025-08-22 | 24.50 | 27.26 | 24.50 | 26.26 | 18.66 | qfq | 31,097,261 | 816,350,411 | 2.66% |
| 2025-08-21 | 26.02 | 26.87 | 25.36 | 25.58 | 18.18 | qfq | 27,175,898 | 705,629,977 | -1.73% |
| 2025-08-20 | 23.79 | 27.45 | 23.79 | 26.03 | 18.50 | qfq | 35,293,464 | 906,519,533 | 8.59% |
| 2025-08-19 | 23.58 | 24.24 | 23.48 | 23.97 | 17.03 | qfq | 14,007,678 | 333,894,319 | 0.29% |
| 2025-08-18 | 23.08 | 24.26 | 23.03 | 23.90 | 16.98 | qfq | 21,578,208 | 513,446,515 | 4.60% |
| 2025-08-15 | 22.70 | 23.07 | 22.51 | 22.85 | 16.24 | qfq | 12,139,038 | 276,961,529 | 1.60% |
| 2025-08-14 | 23.90 | 23.90 | 22.44 | 22.49 | 15.98 | qfq | 20,263,768 | 465,475,640 | -5.27% |
| 2025-08-13 | 24.01 | 24.49 | 23.59 | 23.74 | 16.87 | qfq | 19,128,224 | 456,831,209 | -0.88% |
| 2025-08-12 | 24.60 | 25.11 | 23.49 | 23.95 | 17.02 | qfq | 31,935,062 | 765,331,731 | -0.70% |
| 2025-08-11 | 20.06 | 24.12 | 20.01 | 24.12 | 17.14 | qfq | 38,025,374 | 853,882,746 | 20.00% |
| 2025-08-08 | 20.25 | 20.37 | 20.01 | 20.10 | 14.28 | qfq | 4,976,900 | 100,253,248 | -0.89% |
| 2025-08-07 | 20.23 | 20.63 | 20.00 | 20.28 | 14.41 | qfq | 9,197,296 | 186,597,287 | 0.50% |
| 2025-08-06 | 19.85 | 20.25 | 19.77 | 20.18 | 14.34 | qfq | 7,685,400 | 154,279,688 | 1.10% |
| 2025-08-05 | 19.58 | 20.15 | 19.55 | 19.96 | 14.18 | qfq | 8,014,400 | 158,989,626 | 1.94% |
| 2025-08-04 | 19.48 | 19.69 | 19.33 | 19.58 | 13.91 | qfq | 4,737,800 | 92,697,525 | -0.51% |
| 2025-08-01 | 19.64 | 19.97 | 19.48 | 19.68 | 13.98 | qfq | 5,494,356 | 108,347,213 | 0.25% |
| 2025-07-31 | 19.69 | 19.93 | 19.55 | 19.63 | 13.95 | qfq | 5,972,200 | 117,880,390 | -0.46% |
| 2025-07-30 | 20.05 | 20.10 | 19.48 | 19.72 | 14.01 | qfq | 6,813,800 | 134,217,911 | -1.60% |
| 2025-07-29 | 20.20 | 20.20 | 19.84 | 20.04 | 14.24 | qfq | 8,394,841 | 167,645,820 | -1.09% |
| 2025-07-28 | 19.52 | 20.55 | 19.52 | 20.26 | 14.40 | qfq | 16,404,354 | 327,175,166 | 4.38% |
| 2025-07-25 | 19.18 | 19.48 | 19.11 | 19.41 | 13.79 | qfq | 6,418,200 | 124,052,544 | 1.20% |
| 2025-07-24 | 19.20 | 19.36 | 19.10 | 19.18 | 13.63 | qfq | 5,639,800 | 108,270,568 | 0.16% |
| 2025-07-23 | 19.19 | 19.38 | 19.08 | 19.15 | 13.61 | qfq | 4,835,180 | 92,928,522 | -0.73% |
| 2025-07-22 | 19.48 | 19.55 | 19.10 | 19.29 | 13.71 | qfq | 6,132,500 | 118,703,974 | -0.98% |
| 2025-07-21 | 19.43 | 19.63 | 19.26 | 19.48 | 13.84 | qfq | 8,054,900 | 156,378,533 | 0.72% |
| 2025-07-18 | 20.21 | 20.27 | 19.09 | 19.34 | 13.74 | qfq | 15,633,053 | 306,801,571 | -3.64% |
| 2025-07-17 | 20.00 | 20.25 | 19.96 | 20.07 | 14.26 | qfq | 8,220,428 | 165,035,921 | 0.10% |
| 2025-07-16 | 20.30 | 20.39 | 20.00 | 20.05 | 14.25 | qfq | 4,511,500 | 91,039,198 | -0.50% |
| 2025-07-15 | 20.27 | 20.44 | 19.98 | 20.15 | 14.32 | qfq | 5,492,520 | 111,059,167 | -0.84% |
| 2025-07-14 | 20.33 | 20.40 | 20.09 | 20.32 | 14.44 | qfq | 3,627,080 | 73,624,024 | -0.05% |
| 2025-07-11 | 20.55 | 20.63 | 20.30 | 20.33 | 14.45 | qfq | 5,648,400 | 115,181,552 | -1.07% |
| 2025-07-10 | 21.57 | 21.57 | 20.45 | 20.55 | 14.60 | qfq | 8,636,309 | 179,647,782 | -3.57% |
| 2025-07-09 | 22.10 | 22.12 | 21.03 | 21.31 | 15.14 | qfq | 11,141,655 | 240,338,596 | -3.36% |
| 2025-07-08 | 21.85 | 22.20 | 21.69 | 22.05 | 15.67 | qfq | 6,870,300 | 150,821,898 | 0.92% |
| 2025-07-07 | 21.62 | 22.25 | 21.26 | 21.85 | 15.53 | qfq | 6,306,700 | 137,721,157 | 1.72% |
| 2025-07-04 | 21.88 | 22.09 | 21.41 | 21.48 | 15.26 | qfq | 6,737,740 | 145,871,691 | -2.32% |
| 2025-07-03 | 22.28 | 22.44 | 21.70 | 21.99 | 15.63 | qfq | 9,599,100 | 211,663,254 | 0.69% |
| 2025-07-02 | 21.96 | 22.00 | 21.50 | 21.84 | 15.52 | qfq | 5,011,500 | 108,864,205 | -0.64% |
| 2025-07-01 | 22.38 | 22.45 | 21.80 | 21.98 | 15.62 | qfq | 6,074,319 | 134,076,344 | -2.22% |
| 2025-06-30 | 21.83 | 22.66 | 21.83 | 22.48 | 15.97 | qfq | 11,039,160 | 245,087,231 | 2.65% |
| 2025-06-27 | 22.46 | 22.95 | 21.00 | 21.90 | 15.56 | qfq | 16,602,212 | 359,771,304 | -0.77% |
| 2025-06-26 | 21.81 | 22.55 | 21.56 | 22.07 | 15.68 | qfq | 7,751,299 | 170,918,942 | 0.87% |
| 2025-06-25 | 21.69 | 22.12 | 21.55 | 21.88 | 15.55 | qfq | 7,466,971 | 162,927,744 | 0.37% |
| 2025-06-24 | 22.08 | 22.72 | 21.55 | 21.80 | 15.49 | qfq | 8,522,100 | 187,763,626 | 0.32% |
| 2025-06-23 | 21.40 | 22.08 | 21.19 | 21.73 | 15.44 | qfq | 5,967,951 | 129,265,905 | 0.51% |
| 2025-06-20 | 21.36 | 22.01 | 21.28 | 21.62 | 15.36 | qfq | 5,674,100 | 122,921,383 | 0.65% |
| 2025-06-19 | 21.81 | 22.50 | 21.37 | 21.48 | 15.26 | qfq | 7,816,700 | 171,065,728 | -1.92% |
| 2025-06-18 | 21.37 | 21.99 | 21.16 | 21.90 | 15.56 | qfq | 7,655,611 | 165,978,484 | 2.48% |
| 2025-06-17 | 21.48 | 22.10 | 21.23 | 21.37 | 15.19 | qfq | 7,623,611 | 164,555,591 | -0.56% |
| 2025-06-16 | 21.51 | 22.10 | 21.36 | 21.49 | 15.27 | qfq | 7,272,756 | 157,348,377 | -0.92% |
| 2025-06-13 | 21.88 | 21.89 | 21.33 | 21.69 | 15.41 | qfq | 7,832,646 | 169,156,398 | -0.82% |
| 2025-06-12 | 21.85 | 22.80 | 21.74 | 21.87 | 15.54 | qfq | 13,988,479 | 308,267,130 | -1.44% |
| 2025-06-11 | 21.21 | 22.98 | 20.77 | 22.19 | 15.77 | qfq | 22,055,988 | 487,858,833 | 8.30% |
| 2025-06-10 | 19.96 | 21.13 | 19.77 | 20.49 | 14.56 | qfq | 18,275,031 | 374,353,922 | 1.44% |
| 2025-06-09 | 19.14 | 20.35 | 18.90 | 20.20 | 14.35 | qfq | 13,418,216 | 263,684,790 | 5.59% |
| 2025-06-06 | 19.85 | 19.85 | 19.02 | 19.13 | 13.59 | qfq | 6,455,928 | 124,873,217 | -1.80% |
| 2025-06-05 | 18.75 | 19.61 | 18.60 | 19.48 | 13.84 | qfq | 11,057,706 | 212,025,433 | 3.45% |
| 2025-06-04 | 17.94 | 19.22 | 17.70 | 18.83 | 13.38 | qfq | 13,130,726 | 245,666,909 | 4.32% |
| 2025-06-03 | 17.16 | 18.71 | 17.16 | 18.05 | 12.83 | qfq | 9,266,237 | 167,303,431 | 4.27% |
| 2025-05-30 | 17.84 | 18.37 | 17.15 | 17.31 | 12.30 | qfq | 6,819,856 | 120,689,785 | -3.03% |
| 2025-05-29 | 17.48 | 17.85 | 17.48 | 17.85 | 12.68 | qfq | 3,496,860 | 61,826,801 | 2.12% |
| 2025-05-28 | 17.80 | 17.86 | 17.38 | 17.48 | 12.42 | qfq | 2,796,900 | 49,064,896 | -1.02% |
| 2025-05-27 | 18.00 | 18.11 | 17.60 | 17.66 | 12.55 | qfq | 2,475,300 | 43,929,451 | -2.48% |
| 2025-05-26 | 17.86 | 18.15 | 17.80 | 18.11 | 12.87 | qfq | 2,076,300 | 37,382,291 | 0.56% |
| 2025-05-23 | 17.76 | 18.45 | 17.56 | 18.01 | 12.80 | qfq | 4,393,551 | 79,094,918 | 0.67% |
| 2025-05-22 | 18.22 | 18.45 | 17.82 | 17.89 | 12.71 | qfq | 2,869,568 | 51,825,497 | -1.92% |
| 2025-05-21 | 18.83 | 18.90 | 18.15 | 18.24 | 12.96 | qfq | 3,836,588 | 70,542,355 | -2.77% |
| 2025-05-20 | 18.65 | 18.80 | 18.28 | 18.76 | 13.33 | qfq | 3,172,940 | 59,022,331 | 0.59% |
| 2025-05-19 | 18.46 | 18.88 | 18.13 | 18.65 | 13.25 | qfq | 3,324,260 | 61,614,194 | 0.87% |
| 2025-05-16 | 18.42 | 18.79 | 18.30 | 18.49 | 13.14 | qfq | 2,385,700 | 44,446,350 | -0.11% |
| 2025-05-15 | 18.79 | 18.80 | 18.43 | 18.51 | 13.15 | qfq | 2,385,500 | 44,293,247 | -1.54% |
| 2025-05-14 | 19.10 | 19.16 | 18.63 | 18.80 | 13.36 | qfq | 3,233,300 | 60,906,090 | -1.00% |
| 2025-05-13 | 19.52 | 19.70 | 18.93 | 18.99 | 13.49 | qfq | 3,713,400 | 71,085,928 | -1.71% |
| 2025-05-12 | 19.30 | 19.89 | 19.22 | 19.32 | 13.73 | qfq | 3,837,800 | 74,670,167 | 0.84% |
| 2025-05-09 | 19.32 | 19.70 | 19.10 | 19.16 | 13.61 | qfq | 4,744,500 | 91,760,003 | -1.89% |
| 2025-05-08 | 18.59 | 19.72 | 18.56 | 19.53 | 13.88 | qfq | 6,836,499 | 131,576,839 | 4.61% |
| 2025-05-07 | 19.00 | 19.26 | 18.44 | 18.67 | 13.27 | qfq | 5,071,100 | 95,559,119 | -1.11% |
| 2025-05-06 | 18.59 | 18.92 | 18.59 | 18.88 | 13.42 | qfq | 4,764,927 | 89,469,654 | 2.22% |
| 2025-04-30 | 18.24 | 18.64 | 18.24 | 18.47 | 13.12 | qfq | 3,547,400 | 65,441,768 | 1.82% |
| 2025-04-29 | 17.86 | 18.41 | 17.63 | 18.14 | 12.89 | qfq | 4,351,300 | 78,815,115 | 1.28% |
| 2025-04-28 | 17.97 | 18.21 | 17.87 | 17.91 | 12.73 | qfq | 3,551,400 | 64,021,001 | -0.39% |
| 2025-04-25 | 18.10 | 18.30 | 17.93 | 17.98 | 12.78 | qfq | 6,215,439 | 112,587,329 | -0.39% |
| 2025-04-24 | 19.29 | 19.29 | 17.69 | 18.05 | 12.83 | qfq | 12,471,840 | 226,581,551 | -7.77% |
| 2025-04-23 | 18.90 | 19.58 | 18.78 | 19.57 | 13.91 | qfq | 5,125,561 | 98,477,234 | 5.33% |
| 2025-04-22 | 18.61 | 18.76 | 18.06 | 18.58 | 13.20 | qfq | 4,096,400 | 75,480,886 | 2.31% |
| 2025-04-21 | 17.64 | 18.22 | 17.50 | 18.16 | 12.90 | qfq | 3,395,700 | 61,013,176 | 2.66% |
| 2025-04-18 | 17.48 | 17.93 | 17.27 | 17.69 | 12.57 | qfq | 3,365,300 | 59,262,136 | 1.73% |
| 2025-04-17 | 17.40 | 17.68 | 17.29 | 17.39 | 12.36 | qfq | 2,293,500 | 40,215,693 | -0.11% |
| 2025-04-16 | 17.90 | 17.95 | 17.08 | 17.41 | 12.37 | qfq | 3,494,280 | 60,934,450 | -2.85% |
| 2025-04-15 | 17.90 | 18.00 | 17.60 | 17.92 | 12.73 | qfq | 2,467,600 | 44,031,704 | -0.06% |
| 2025-04-14 | 18.68 | 18.76 | 17.83 | 17.93 | 12.74 | qfq | 4,601,200 | 83,528,897 | 0.39% |
| 2025-04-11 | 17.10 | 18.17 | 17.10 | 17.86 | 12.69 | qfq | 4,644,300 | 82,853,814 | 2.58% |
| 2025-04-10 | 17.51 | 18.23 | 17.20 | 17.41 | 12.37 | qfq | 6,269,160 | 111,420,118 | 2.96% |
| 2025-04-09 | 16.61 | 17.07 | 15.16 | 16.91 | 12.02 | qfq | 6,784,128 | 110,700,074 | 1.20% |
| 2025-04-08 | 16.52 | 17.38 | 16.23 | 16.71 | 11.87 | qfq | 6,314,727 | 105,443,510 | 3.02% |
| 2025-04-07 | 17.21 | 18.50 | 15.90 | 16.22 | 11.53 | qfq | 8,990,692 | 151,802,614 | -18.25% |
| 2025-04-03 | 20.00 | 20.63 | 19.61 | 19.84 | 14.10 | qfq | 4,921,600 | 98,602,925 | -3.55% |
| 2025-04-02 | 20.81 | 21.08 | 20.46 | 20.57 | 14.62 | qfq | 4,084,921 | 84,780,652 | -1.58% |
| 2025-04-01 | 20.73 | 21.25 | 20.61 | 20.90 | 14.85 | qfq | 4,525,900 | 94,530,741 | 0.82% |
| 2025-03-31 | 19.72 | 21.06 | 19.46 | 20.73 | 14.73 | qfq | 7,219,480 | 146,186,617 | 4.59% |
| 2025-03-28 | 20.24 | 20.45 | 19.80 | 19.82 | 14.08 | qfq | 3,377,260 | 67,619,533 | -2.17% |
| 2025-03-27 | 20.48 | 20.77 | 20.26 | 20.26 | 14.40 | qfq | 3,100,600 | 63,342,112 | -1.70% |
| 2025-03-26 | 20.30 | 20.82 | 20.18 | 20.61 | 14.65 | qfq | 5,767,100 | 118,372,971 | 1.13% |
| 2025-03-25 | 20.95 | 21.07 | 20.23 | 20.38 | 14.48 | qfq | 6,283,700 | 129,012,654 | -3.18% |
| 2025-03-24 | 20.72 | 21.32 | 20.22 | 21.05 | 14.96 | qfq | 10,392,700 | 217,144,182 | 2.73% |
| 2025-03-21 | 21.93 | 21.93 | 20.28 | 20.49 | 14.56 | qfq | 9,893,857 | 208,617,314 | -6.86% |
| 2025-03-20 | 22.57 | 22.79 | 21.88 | 22.00 | 15.63 | qfq | 6,800,835 | 151,354,989 | -2.91% |
| 2025-03-19 | 22.93 | 23.26 | 22.41 | 22.66 | 16.10 | qfq | 6,779,554 | 155,038,304 | -1.90% |
| 2025-03-18 | 23.00 | 23.59 | 22.50 | 23.10 | 16.41 | qfq | 7,355,047 | 169,335,170 | 0.30% |
| 2025-03-17 | 22.95 | 23.20 | 22.38 | 23.03 | 16.36 | qfq | 6,834,587 | 155,335,615 | 0.35% |
| 2025-03-14 | 22.56 | 23.48 | 22.18 | 22.95 | 16.31 | qfq | 10,839,701 | 248,735,671 | 1.19% |
| 2025-03-13 | 22.32 | 22.81 | 21.71 | 22.68 | 16.12 | qfq | 9,539,720 | 212,564,690 | 1.11% |
| 2025-03-12 | 22.82 | 23.73 | 22.41 | 22.43 | 15.94 | qfq | 14,323,259 | 327,956,417 | -2.48% |
| 2025-03-11 | 21.74 | 23.13 | 21.52 | 23.00 | 16.34 | qfq | 17,714,092 | 399,048,677 | 3.60% |
| 2025-03-10 | 21.21 | 22.50 | 20.82 | 22.20 | 15.77 | qfq | 16,999,128 | 374,358,072 | 6.53% |
| 2025-03-07 | 20.90 | 21.29 | 20.70 | 20.84 | 14.81 | qfq | 8,054,320 | 168,666,251 | -0.24% |
| 2025-03-06 | 20.00 | 21.71 | 20.00 | 20.89 | 14.84 | qfq | 11,749,104 | 245,438,256 | 4.45% |
| 2025-03-05 | 20.00 | 20.49 | 19.61 | 20.00 | 14.21 | qfq | 5,045,899 | 100,499,151 | 0.91% |
| 2025-03-04 | 19.55 | 19.97 | 19.38 | 19.82 | 14.08 | qfq | 4,124,934 | 81,498,977 | 1.59% |
| 2025-03-03 | 20.15 | 20.45 | 19.28 | 19.51 | 13.86 | qfq | 6,097,900 | 120,611,150 | -2.30% |
| 2025-02-28 | 20.55 | 20.79 | 19.50 | 19.97 | 14.19 | qfq | 10,271,831 | 206,423,786 | -2.73% |
| 2025-02-27 | 20.90 | 21.14 | 20.01 | 20.53 | 14.59 | qfq | 5,937,766 | 121,829,131 | -0.68% |
| 2025-02-26 | 20.75 | 20.98 | 20.50 | 20.67 | 14.69 | qfq | 6,293,300 | 130,111,923 | -0.39% |
| 2025-02-25 | 20.23 | 20.91 | 20.12 | 20.75 | 14.74 | qfq | 7,897,615 | 162,721,053 | 0.73% |
| 2025-02-24 | 20.88 | 21.00 | 20.31 | 20.60 | 14.64 | qfq | 7,498,244 | 154,200,107 | -1.53% |
| 2025-02-21 | 20.93 | 21.15 | 20.60 | 20.92 | 14.87 | qfq | 13,366,114 | 278,732,450 | -1.37% |
| 2025-02-20 | 18.69 | 21.98 | 18.69 | 21.21 | 15.07 | qfq | 22,112,374 | 461,448,472 | 13.48% |
| 2025-02-19 | 18.31 | 18.72 | 18.15 | 18.69 | 13.28 | qfq | 4,158,411 | 77,006,580 | 2.52% |
| 2025-02-18 | 18.98 | 19.06 | 18.13 | 18.23 | 12.95 | qfq | 5,866,503 | 109,062,730 | -3.95% |
| 2025-02-17 | 19.49 | 19.60 | 18.77 | 18.98 | 13.49 | qfq | 9,324,842 | 177,716,487 | -2.47% |
| 2025-02-14 | 19.54 | 20.01 | 19.42 | 19.46 | 13.83 | qfq | 8,448,238 | 166,764,889 | -1.37% |
| 2025-02-13 | 19.23 | 20.15 | 18.98 | 19.73 | 14.02 | qfq | 10,531,499 | 207,494,571 | 2.65% |
| 2025-02-12 | 18.89 | 19.38 | 18.89 | 19.22 | 13.66 | qfq | 4,975,740 | 95,353,201 | 0.68% |
| 2025-02-11 | 19.40 | 19.64 | 19.01 | 19.09 | 13.56 | qfq | 6,946,393 | 133,842,673 | -0.47% |
| 2025-02-10 | 18.78 | 19.18 | 18.61 | 19.18 | 13.63 | qfq | 5,686,886 | 107,514,927 | 2.51% |
| 2025-02-07 | 18.54 | 18.94 | 18.30 | 18.71 | 13.29 | qfq | 6,801,228 | 127,190,512 | 1.35% |
| 2025-02-06 | 17.81 | 18.48 | 17.79 | 18.46 | 13.12 | qfq | 5,255,834 | 95,989,815 | 3.07% |
| 2025-02-05 | 18.01 | 18.08 | 17.75 | 17.91 | 12.73 | qfq | 3,599,108 | 64,338,916 | 0.45% |
| 2025-01-27 | 18.16 | 18.33 | 17.80 | 17.83 | 12.67 | qfq | 3,380,051 | 60,855,549 | -1.11% |
| 2025-01-24 | 17.81 | 18.11 | 17.75 | 18.03 | 12.81 | qfq | 3,919,940 | 70,352,995 | 0.95% |
| 2025-01-23 | 18.33 | 18.48 | 17.86 | 17.86 | 12.69 | qfq | 5,985,945 | 108,685,422 | -1.71% |
| 2025-01-22 | 18.06 | 18.41 | 17.99 | 18.17 | 12.91 | qfq | 4,579,815 | 83,479,241 | -0.11% |
| 2025-01-21 | 18.01 | 18.25 | 17.71 | 18.19 | 12.93 | qfq | 5,315,100 | 95,840,900 | 1.39% |
| 2025-01-20 | 17.83 | 18.16 | 17.70 | 17.94 | 12.75 | qfq | 6,214,060 | 111,615,673 | 2.75% |
| 2025-01-17 | 17.39 | 17.93 | 17.30 | 17.46 | 12.41 | qfq | 4,671,000 | 81,949,879 | -0.34% |
| 2025-01-16 | 17.50 | 17.68 | 17.15 | 17.52 | 12.45 | qfq | 5,554,498 | 96,743,922 | 1.62% |
| 2025-01-15 | 17.20 | 17.29 | 16.91 | 17.24 | 12.25 | qfq | 4,521,356 | 77,334,794 | 0.35% |
| 2025-01-14 | 16.20 | 17.24 | 16.04 | 17.18 | 12.21 | qfq | 6,856,060 | 115,221,917 | 8.39% |
| 2025-01-13 | 15.57 | 15.98 | 15.06 | 15.85 | 11.26 | qfq | 3,556,197 | 55,378,920 | 0.63% |
| 2025-01-10 | 16.40 | 16.75 | 15.75 | 15.75 | 11.19 | qfq | 4,609,584 | 74,965,045 | -4.08% |
| 2025-01-09 | 16.38 | 16.77 | 16.29 | 16.42 | 11.67 | qfq | 3,848,392 | 63,727,196 | 0.24% |
| 2025-01-08 | 16.60 | 16.69 | 15.80 | 16.38 | 11.64 | qfq | 4,787,398 | 78,006,212 | -1.86% |
| 2025-01-07 | 16.25 | 16.69 | 16.09 | 16.69 | 11.86 | qfq | 4,828,804 | 79,327,789 | 3.73% |
| 2025-01-06 | 16.10 | 16.53 | 15.53 | 16.09 | 11.43 | qfq | 5,896,650 | 94,863,309 | -3.25% |
| 2025-01-03 | 16.56 | 17.54 | 16.43 | 16.63 | 11.82 | qfq | 8,524,448 | 144,277,824 | 1.22% |
| 2025-01-02 | 17.06 | 17.28 | 16.22 | 16.43 | 11.67 | qfq | 5,040,460 | 84,223,457 | -3.35% |
| 2024-12-31 | 17.85 | 17.99 | 17.00 | 17.00 | 12.08 | qfq | 4,954,080 | 86,345,406 | -4.76% |
| 2024-12-30 | 18.00 | 18.28 | 17.51 | 17.85 | 12.68 | qfq | 3,789,500 | 67,880,060 | -0.83% |
| 2024-12-27 | 17.95 | 18.55 | 17.71 | 18.00 | 12.79 | qfq | 6,578,120 | 119,789,283 | 0.45% |
| 2024-12-26 | 17.09 | 18.29 | 17.00 | 17.92 | 12.73 | qfq | 6,556,651 | 116,600,095 | 4.86% |
| 2024-12-25 | 17.50 | 17.54 | 16.90 | 17.09 | 12.14 | qfq | 3,684,720 | 63,105,694 | -1.61% |
| 2024-12-24 | 17.43 | 17.65 | 17.00 | 17.37 | 12.34 | qfq | 3,463,595 | 60,115,046 | 1.11% |
| 2024-12-23 | 17.88 | 18.16 | 17.09 | 17.18 | 12.21 | qfq | 5,202,596 | 91,204,412 | -5.29% |
| 2024-12-20 | 17.79 | 18.50 | 17.72 | 18.14 | 12.89 | qfq | 4,478,971 | 81,335,349 | 1.80% |
| 2024-12-19 | 17.17 | 17.89 | 17.10 | 17.82 | 12.66 | qfq | 4,686,480 | 82,527,489 | 1.95% |
| 2024-12-18 | 17.36 | 17.59 | 16.83 | 17.48 | 12.42 | qfq | 5,127,087 | 88,560,500 | 1.81% |
| 2024-12-17 | 17.90 | 18.20 | 17.13 | 17.17 | 12.20 | qfq | 5,930,587 | 103,838,654 | -4.72% |
| 2024-12-16 | 18.13 | 18.38 | 17.80 | 18.02 | 12.80 | qfq | 4,866,760 | 88,134,902 | -1.15% |
| 2024-12-13 | 18.58 | 18.75 | 18.20 | 18.23 | 12.95 | qfq | 5,687,974 | 104,654,368 | -1.94% |
| 2024-12-12 | 18.85 | 18.96 | 18.33 | 18.59 | 13.21 | qfq | 6,249,376 | 116,093,160 | -1.33% |
| 2024-12-11 | 18.40 | 19.25 | 18.38 | 18.84 | 13.39 | qfq | 7,928,943 | 148,912,026 | 1.78% |
| 2024-12-10 | 19.70 | 19.70 | 18.38 | 18.51 | 13.15 | qfq | 9,239,649 | 175,922,074 | -1.86% |
| 2024-12-09 | 18.96 | 19.10 | 18.56 | 18.86 | 13.40 | qfq | 5,997,720 | 112,833,136 | -0.63% |
| 2024-12-06 | 19.20 | 19.34 | 18.81 | 18.98 | 13.49 | qfq | 6,719,442 | 127,926,754 | -0.89% |
| 2024-12-05 | 19.30 | 19.78 | 19.03 | 19.15 | 13.61 | qfq | 8,958,940 | 173,047,340 | -1.69% |
| 2024-12-04 | 19.98 | 20.29 | 19.29 | 19.48 | 13.84 | qfq | 10,287,491 | 203,462,739 | -3.04% |
| 2024-12-03 | 20.00 | 20.62 | 19.77 | 20.09 | 14.28 | qfq | 10,030,138 | 202,141,708 | -0.20% |
| 2024-12-02 | 19.90 | 20.26 | 19.60 | 20.13 | 14.30 | qfq | 9,844,318 | 196,986,796 | 0.55% |
| 2024-11-29 | 18.95 | 20.11 | 18.31 | 20.02 | 14.23 | qfq | 13,388,676 | 259,131,459 | 5.09% |
| 2024-11-28 | 19.32 | 19.83 | 18.91 | 19.05 | 13.54 | qfq | 10,057,540 | 193,727,818 | -0.63% |
| 2024-11-27 | 18.77 | 19.28 | 17.50 | 19.17 | 13.62 | qfq | 10,588,756 | 193,805,264 | 2.13% |
| 2024-11-26 | 19.13 | 19.50 | 18.68 | 18.77 | 13.34 | qfq | 6,920,281 | 131,212,251 | -2.14% |
| 2024-11-25 | 19.21 | 19.34 | 18.51 | 19.18 | 13.63 | qfq | 7,412,683 | 140,537,268 | -0.10% |
| 2024-11-22 | 20.10 | 20.39 | 19.07 | 19.20 | 13.64 | qfq | 10,082,284 | 200,172,103 | -5.88% |
| 2024-11-21 | 20.72 | 21.00 | 19.92 | 20.40 | 14.50 | qfq | 13,544,000 | 277,342,089 | -2.76% |
| 2024-11-20 | 18.92 | 21.30 | 18.51 | 20.98 | 14.91 | qfq | 21,116,703 | 425,633,929 | 10.42% |
| 2024-11-19 | 18.28 | 19.00 | 17.99 | 19.00 | 13.50 | qfq | 8,323,817 | 154,138,541 | 6.03% |
| 2024-11-18 | 19.00 | 19.05 | 17.60 | 17.92 | 12.73 | qfq | 9,917,400 | 179,409,668 | -5.24% |
| 2024-11-15 | 19.00 | 19.70 | 18.70 | 18.91 | 13.44 | qfq | 11,678,981 | 223,210,966 | -1.30% |
| 2024-11-14 | 19.81 | 20.24 | 19.12 | 19.16 | 13.61 | qfq | 12,298,733 | 239,741,277 | -3.96% |
| 2024-11-13 | 19.85 | 20.51 | 19.22 | 19.95 | 14.18 | qfq | 15,834,697 | 313,255,037 | 0.20% |
| 2024-11-12 | 20.71 | 21.49 | 19.69 | 19.91 | 14.15 | qfq | 22,803,725 | 468,718,275 | -1.53% |
| 2024-11-11 | 19.51 | 21.22 | 19.29 | 20.22 | 14.37 | qfq | 35,038,966 | 707,693,087 | 3.64% |
| 2024-11-08 | 17.25 | 20.08 | 17.25 | 19.51 | 13.86 | qfq | 34,886,814 | 651,529,026 | 14.83% |
| 2024-11-07 | 16.38 | 17.00 | 16.15 | 16.99 | 12.07 | qfq | 10,249,590 | 170,447,877 | 1.98% |
| 2024-11-06 | 17.00 | 17.53 | 16.48 | 16.66 | 11.84 | qfq | 12,976,638 | 220,503,887 | -1.01% |
| 2024-11-05 | 16.08 | 16.85 | 16.03 | 16.83 | 11.96 | qfq | 10,905,301 | 180,870,870 | 5.12% |
| 2024-11-04 | 15.50 | 16.05 | 15.50 | 16.01 | 11.38 | qfq | 7,601,941 | 120,725,253 | 1.33% |
| 2024-11-01 | 16.88 | 16.99 | 15.78 | 15.80 | 11.23 | qfq | 13,567,356 | 220,837,075 | -7.49% |
| 2024-10-31 | 17.89 | 17.92 | 17.04 | 17.08 | 12.14 | qfq | 19,149,417 | 330,296,456 | -2.40% |
| 2024-10-30 | 16.90 | 17.50 | 16.32 | 17.50 | 12.44 | qfq | 19,573,330 | 332,319,172 | 5.11% |
| 2024-10-29 | 16.73 | 16.97 | 16.29 | 16.65 | 11.83 | qfq | 9,409,500 | 155,831,797 | -0.30% |
| 2024-10-28 | 16.39 | 16.73 | 16.01 | 16.70 | 11.87 | qfq | 9,584,233 | 157,107,396 | 1.71% |
| 2024-10-25 | 16.08 | 16.48 | 15.92 | 16.42 | 11.67 | qfq | 8,079,652 | 131,307,186 | 3.08% |
| 2024-10-24 | 16.10 | 16.10 | 15.62 | 15.93 | 11.32 | qfq | 5,558,718 | 88,236,904 | -1.55% |
| 2024-10-23 | 16.25 | 16.58 | 16.02 | 16.18 | 11.50 | qfq | 8,067,707 | 131,510,855 | -1.94% |
| 2024-10-22 | 16.50 | 16.80 | 15.99 | 16.50 | 11.72 | qfq | 10,288,893 | 169,451,599 | 0.49% |
| 2024-10-21 | 15.86 | 16.80 | 15.81 | 16.42 | 11.67 | qfq | 12,524,746 | 205,782,401 | 2.56% |
| 2024-10-18 | 15.10 | 16.44 | 15.01 | 16.01 | 11.38 | qfq | 13,486,280 | 212,905,812 | 5.75% |
| 2024-10-17 | 15.00 | 15.48 | 14.96 | 15.14 | 10.76 | qfq | 8,388,701 | 128,224,025 | 1.61% |
| 2024-10-16 | 14.82 | 15.22 | 14.73 | 14.90 | 10.59 | qfq | 6,115,140 | 91,386,588 | -1.13% |
| 2024-10-15 | 15.34 | 15.75 | 15.03 | 15.07 | 10.71 | qfq | 7,939,080 | 122,368,186 | -2.14% |
| 2024-10-14 | 14.86 | 15.40 | 14.49 | 15.40 | 10.94 | qfq | 7,861,763 | 118,030,647 | 3.84% |
| 2024-10-11 | 15.73 | 15.73 | 14.54 | 14.83 | 10.54 | qfq | 9,765,943 | 146,445,884 | -5.72% |
| 2024-10-10 | 16.00 | 16.49 | 15.47 | 15.73 | 11.18 | qfq | 11,602,239 | 185,141,790 | 0.51% |
| 2024-10-09 | 18.00 | 18.00 | 15.55 | 15.65 | 11.12 | qfq | 21,315,049 | 359,401,691 | -18.91% |
| 2024-10-08 | 18.99 | 19.50 | 17.38 | 19.30 | 13.71 | qfq | 22,480,308 | 417,999,104 | 16.90% |
| 2024-09-30 | 14.70 | 16.63 | 14.66 | 16.51 | 11.73 | qfq | 18,400,535 | 286,155,271 | 15.62% |
| 2024-09-27 | 13.80 | 14.60 | 13.68 | 14.28 | 10.15 | qfq | 15,154,240 | 213,591,842 | 5.08% |
| 2024-09-26 | 13.48 | 13.60 | 13.20 | 13.59 | 9.66 | qfq | 12,467,580 | 167,125,920 | 0.74% |
| 2024-09-25 | 13.62 | 14.18 | 13.46 | 13.49 | 9.59 | qfq | 19,145,260 | 262,482,939 | -1.39% |
| 2024-09-24 | 13.10 | 13.84 | 12.94 | 13.68 | 9.72 | qfq | 16,258,001 | 221,066,645 | 4.67% |
| 2024-09-23 | 13.29 | 13.30 | 12.90 | 13.07 | 9.29 | qfq | 7,975,843 | 104,318,017 | -1.73% |
| 2024-09-20 | 12.62 | 13.40 | 12.56 | 13.30 | 9.45 | qfq | 13,406,426 | 174,871,761 | 4.64% |
| 2024-09-19 | 12.02 | 12.96 | 11.95 | 12.71 | 9.03 | qfq | 7,778,458 | 97,154,785 | 6.18% |
| 2024-09-18 | 12.25 | 12.28 | 11.79 | 11.97 | 8.51 | qfq | 4,049,300 | 48,512,944 | -2.52% |
| 2024-09-13 | 12.66 | 12.72 | 12.27 | 12.28 | 8.73 | qfq | 4,237,087 | 52,800,999 | -2.54% |
| 2024-09-12 | 12.90 | 13.06 | 12.57 | 12.60 | 8.95 | qfq | 4,563,900 | 58,220,585 | -2.78% |
| 2024-09-11 | 13.20 | 13.21 | 12.90 | 12.96 | 9.21 | qfq | 4,448,500 | 57,929,661 | -2.26% |
| 2024-09-10 | 12.84 | 13.36 | 12.51 | 13.26 | 9.42 | qfq | 5,756,400 | 74,751,417 | 2.79% |
| 2024-09-09 | 12.79 | 13.00 | 12.65 | 12.90 | 9.17 | qfq | 3,669,500 | 47,189,836 | 0.16% |
| 2024-09-06 | 13.28 | 13.30 | 12.86 | 12.88 | 9.15 | qfq | 4,931,708 | 64,229,345 | -3.01% |
| 2024-09-05 | 13.27 | 13.38 | 13.10 | 13.28 | 9.44 | qfq | 5,391,708 | 71,381,242 | 0.30% |
| 2024-09-04 | 13.28 | 13.42 | 13.00 | 13.24 | 9.41 | qfq | 7,256,013 | 95,707,789 | -2.07% |
| 2024-09-03 | 13.21 | 13.65 | 13.10 | 13.52 | 9.61 | qfq | 9,872,118 | 132,980,517 | 2.66% |
| 2024-09-02 | 13.51 | 13.68 | 13.17 | 13.17 | 9.36 | qfq | 10,452,360 | 139,525,857 | -3.94% |
| 2024-08-30 | 13.31 | 13.79 | 13.31 | 13.71 | 9.74 | qfq | 17,619,263 | 240,355,624 | 1.71% |
| 2024-08-29 | 12.97 | 13.88 | 12.97 | 13.48 | 9.58 | qfq | 15,829,910 | 210,607,800 | 6.48% |
| 2024-08-28 | 12.10 | 12.66 | 11.89 | 12.66 | 9.00 | qfq | 7,726,815 | 95,274,151 | 3.35% |
| 2024-08-27 | 13.05 | 13.20 | 12.20 | 12.25 | 8.70 | qfq | 11,010,616 | 137,926,614 | -6.99% |
| 2024-08-26 | 12.18 | 13.80 | 12.11 | 13.17 | 9.36 | qfq | 12,590,426 | 163,518,036 | 8.13% |
| 2024-08-23 | 12.10 | 12.28 | 11.83 | 12.18 | 8.65 | qfq | 3,084,181 | 37,231,655 | 0.25% |
| 2024-08-22 | 12.38 | 12.56 | 12.10 | 12.15 | 8.63 | qfq | 3,558,320 | 43,665,780 | -2.17% |
| 2024-08-21 | 12.38 | 12.67 | 12.21 | 12.42 | 8.83 | qfq | 3,820,300 | 47,811,700 | 0.81% |
| 2024-08-20 | 12.34 | 12.65 | 12.21 | 12.32 | 8.75 | qfq | 4,707,860 | 58,350,369 | -0.08% |
| 2024-08-19 | 13.08 | 13.10 | 12.29 | 12.33 | 8.76 | qfq | 6,765,200 | 85,019,001 | -6.24% |
| 2024-08-16 | 12.97 | 13.55 | 12.83 | 13.15 | 9.34 | qfq | 9,956,932 | 131,204,845 | 3.06% |
| 2024-08-15 | 12.38 | 12.93 | 12.29 | 12.76 | 9.07 | qfq | 9,276,987 | 117,265,912 | 0.55% |
| 2024-08-14 | 11.97 | 12.91 | 11.89 | 12.69 | 9.02 | qfq | 9,801,192 | 121,559,670 | 6.10% |
| 2024-08-13 | 11.59 | 12.48 | 11.55 | 11.96 | 8.50 | qfq | 5,785,766 | 69,226,199 | 3.28% |
| 2024-08-12 | 11.83 | 11.84 | 11.51 | 11.58 | 8.23 | qfq | 2,211,407 | 25,773,329 | -2.11% |
| 2024-08-09 | 11.81 | 11.98 | 11.78 | 11.83 | 8.41 | qfq | 2,569,612 | 30,488,306 | 0.85% |
| 2024-08-08 | 11.94 | 11.95 | 11.58 | 11.73 | 8.34 | qfq | 2,863,512 | 33,679,540 | -2.41% |
| 2024-08-07 | 11.89 | 12.14 | 11.81 | 12.02 | 8.54 | qfq | 2,645,560 | 31,753,422 | 1.18% |
| 2024-08-06 | 11.80 | 11.95 | 11.61 | 11.88 | 8.44 | qfq | 3,286,200 | 38,711,599 | 2.77% |
| 2024-08-05 | 12.52 | 12.52 | 11.56 | 11.56 | 8.21 | qfq | 5,178,340 | 62,003,518 | -6.55% |
| 2024-08-02 | 12.85 | 12.88 | 12.35 | 12.37 | 8.79 | qfq | 3,049,568 | 38,478,393 | -3.74% |
| 2024-08-01 | 12.80 | 13.10 | 12.75 | 12.85 | 9.13 | qfq | 2,964,712 | 38,244,495 | 0.00% |
| 2024-07-31 | 12.46 | 12.87 | 12.40 | 12.85 | 9.13 | qfq | 4,063,940 | 51,711,630 | 3.21% |
| 2024-07-30 | 12.55 | 12.65 | 12.28 | 12.45 | 8.85 | qfq | 4,081,460 | 50,897,365 | -2.12% |
| 2024-07-29 | 12.25 | 12.94 | 12.06 | 12.72 | 9.04 | qfq | 4,825,380 | 60,530,989 | 4.69% |
| 2024-07-26 | 12.14 | 12.26 | 11.95 | 12.15 | 8.63 | qfq | 2,587,900 | 31,441,430 | 1.59% |
| 2024-07-25 | 12.00 | 12.20 | 11.77 | 11.96 | 8.50 | qfq | 3,030,100 | 36,248,365 | -0.83% |
| 2024-07-24 | 12.65 | 12.74 | 12.05 | 12.06 | 8.57 | qfq | 3,196,000 | 39,433,816 | -3.37% |
| 2024-07-23 | 13.06 | 13.06 | 12.45 | 12.48 | 8.87 | qfq | 3,045,900 | 38,806,097 | -3.85% |
| 2024-07-22 | 12.89 | 13.11 | 12.64 | 12.98 | 9.22 | qfq | 3,508,158 | 45,154,507 | 1.33% |
| 2024-07-19 | 12.49 | 12.92 | 12.38 | 12.81 | 9.10 | qfq | 3,403,300 | 43,379,442 | 2.07% |
| 2024-07-18 | 12.76 | 12.81 | 12.12 | 12.55 | 8.92 | qfq | 5,736,100 | 71,340,946 | -3.16% |
| 2024-07-17 | 13.58 | 13.67 | 12.94 | 12.96 | 9.21 | qfq | 3,916,563 | 51,801,931 | -5.19% |
| 2024-07-16 | 13.45 | 13.76 | 13.30 | 13.67 | 9.71 | qfq | 3,466,500 | 47,034,440 | 0.89% |
| 2024-07-15 | 13.83 | 13.87 | 13.38 | 13.55 | 9.63 | qfq | 3,350,900 | 45,517,344 | -1.88% |
| 2024-07-12 | 13.93 | 14.03 | 13.76 | 13.81 | 9.81 | qfq | 4,113,500 | 56,993,916 | -1.78% |
| 2024-07-11 | 13.76 | 14.14 | 13.66 | 14.06 | 9.99 | qfq | 6,557,900 | 91,501,525 | 3.46% |
| 2024-07-10 | 13.40 | 13.74 | 13.30 | 13.59 | 9.66 | qfq | 4,741,400 | 64,214,905 | 0.59% |
| 2024-07-09 | 12.65 | 13.57 | 12.51 | 13.51 | 9.60 | qfq | 6,585,293 | 86,137,134 | 7.31% |
| 2024-07-08 | 12.84 | 13.12 | 12.56 | 12.59 | 8.95 | qfq | 3,720,607 | 47,426,332 | -2.63% |
| 2024-07-05 | 12.85 | 13.09 | 12.60 | 12.93 | 9.19 | qfq | 5,399,103 | 69,301,295 | 0.08% |
| 2024-07-04 | 13.32 | 14.05 | 12.89 | 12.92 | 9.18 | qfq | 8,089,226 | 108,281,833 | -3.73% |
| 2024-07-03 | 13.30 | 13.58 | 13.06 | 13.42 | 9.54 | qfq | 4,338,200 | 57,979,626 | 0.45% |
| 2024-07-02 | 13.59 | 13.64 | 13.29 | 13.36 | 9.49 | qfq | 3,997,671 | 53,812,502 | -0.22% |
| 2024-07-01 | 13.53 | 13.70 | 13.00 | 13.39 | 9.51 | qfq | 4,325,200 | 57,374,417 | -1.40% |
| 2024-06-28 | 13.20 | 13.81 | 13.00 | 13.58 | 9.65 | qfq | 5,592,559 | 75,867,611 | 2.57% |
| 2024-06-27 | 13.30 | 13.77 | 13.20 | 13.24 | 9.41 | qfq | 5,062,251 | 68,050,631 | -0.38% |
| 2024-06-26 | 12.71 | 13.31 | 12.54 | 13.29 | 9.44 | qfq | 3,817,200 | 49,388,807 | 4.32% |
| 2024-06-25 | 13.17 | 13.20 | 12.58 | 12.74 | 9.05 | qfq | 4,451,980 | 57,081,578 | -2.38% |
| 2024-06-24 | 13.74 | 13.77 | 13.05 | 13.05 | 9.27 | qfq | 5,001,420 | 66,583,134 | -4.61% |
| 2024-06-21 | 13.38 | 13.82 | 13.21 | 13.68 | 9.72 | qfq | 5,220,000 | 71,035,773 | -0.07% |
| 2024-06-20 | 14.45 | 14.60 | 13.66 | 13.69 | 9.73 | qfq | 6,864,661 | 96,130,922 | -2.56% |
| 2024-06-19 | 14.01 | 14.26 | 13.85 | 14.05 | 9.98 | qfq | 5,529,700 | 77,571,057 | 0.14% |
| 2024-06-18 | 13.91 | 14.06 | 13.81 | 14.03 | 9.97 | qfq | 5,015,315 | 69,970,292 | 0.79% |
| 2024-06-17 | 13.87 | 14.17 | 13.62 | 13.92 | 9.89 | qfq | 5,763,400 | 80,355,222 | 1.02% |
| 2024-06-14 | 13.87 | 13.97 | 13.58 | 13.78 | 9.79 | qfq | 4,835,392 | 66,647,559 | -0.58% |
| 2024-06-13 | 13.66 | 14.20 | 13.65 | 13.86 | 9.85 | qfq | 8,200,780 | 114,075,419 | 1.17% |
| 2024-06-12 | 13.50 | 13.88 | 13.45 | 13.70 | 9.73 | qfq | 6,281,400 | 85,918,346 | 1.93% |
| 2024-06-11 | 12.65 | 13.48 | 12.46 | 13.44 | 9.55 | qfq | 6,951,100 | 91,065,402 | 4.75% |
| 2024-06-07 | 12.73 | 13.08 | 12.58 | 12.83 | 9.12 | qfq | 6,288,100 | 80,380,878 | 2.07% |
| 2024-06-06 | 13.26 | 13.61 | 12.37 | 12.57 | 8.93 | qfq | 7,842,862 | 100,539,968 | -4.99% |
| 2024-06-05 | 13.51 | 13.65 | 13.18 | 13.23 | 9.40 | qfq | 6,386,560 | 85,565,347 | -0.97% |
| 2024-06-04 | 13.96 | 13.99 | 13.10 | 13.36 | 9.49 | qfq | 9,894,912 | 131,808,897 | -4.02% |
| 2024-06-03 | 14.00 | 14.32 | 13.73 | 13.92 | 9.89 | qfq | 10,232,047 | 143,153,287 | -0.36% |
| 2024-05-31 | 13.60 | 14.09 | 13.60 | 13.97 | 9.93 | qfq | 8,808,000 | 122,641,317 | 2.80% |
| 2024-05-30 | 13.94 | 13.94 | 13.51 | 13.59 | 9.66 | qfq | 8,011,011 | 109,575,874 | -2.51% |
| 2024-05-29 | 13.70 | 14.18 | 13.68 | 13.94 | 9.91 | qfq | 9,681,809 | 135,093,377 | -0.29% |
| 2024-05-28 | 13.95 | 14.42 | 13.82 | 13.98 | 9.93 | qfq | 12,320,599 | 173,844,093 | -0.85% |
| 2024-05-27 | 14.42 | 14.57 | 13.66 | 14.10 | 10.02 | qfq | 15,736,120 | 220,051,980 | -3.23% |
| 2024-05-24 | 15.41 | 15.55 | 14.40 | 14.57 | 10.35 | qfq | 16,972,232 | 249,524,412 | -6.30% |
| 2024-05-23 | 16.34 | 16.45 | 15.40 | 15.55 | 11.05 | qfq | 21,037,763 | 333,777,321 | -9.06% |
| 2024-05-22 | 15.62 | 17.95 | 15.39 | 17.10 | 12.15 | qfq | 28,588,204 | 468,740,578 | 5.10% |
| 2024-05-21 | 14.45 | 17.22 | 13.91 | 16.27 | 11.56 | qfq | 29,154,410 | 451,772,814 | 9.19% |
| 2024-05-20 | 14.24 | 15.48 | 14.20 | 14.90 | 10.59 | qfq | 21,686,531 | 319,776,120 | 13.74% |
| 2024-05-17 | 13.08 | 13.34 | 12.57 | 13.10 | 9.31 | qfq | 12,577,943 | 162,363,267 | -0.61% |
| 2024-05-16 | 11.97 | 13.88 | 11.97 | 13.18 | 9.37 | qfq | 11,041,257 | 143,424,270 | 9.11% |
| 2024-05-15 | 11.87 | 12.20 | 11.70 | 12.08 | 8.58 | qfq | 2,402,580 | 28,915,626 | 1.77% |
| 2024-05-14 | 11.82 | 12.09 | 11.78 | 11.87 | 8.43 | qfq | 2,462,393 | 29,331,086 | 0.76% |
| 2024-05-13 | 12.00 | 12.13 | 11.70 | 11.78 | 8.37 | qfq | 3,074,460 | 36,399,439 | -3.36% |
| 2024-05-10 | 12.40 | 12.56 | 12.16 | 12.19 | 8.66 | qfq | 2,771,577 | 33,910,171 | -2.09% |
| 2024-05-09 | 12.32 | 12.57 | 12.25 | 12.45 | 8.85 | qfq | 3,163,430 | 39,354,065 | 1.47% |
| 2024-05-08 | 12.69 | 12.69 | 12.23 | 12.27 | 8.72 | qfq | 3,121,840 | 38,619,296 | -1.60% |
| 2024-05-07 | 12.36 | 12.58 | 12.25 | 12.47 | 8.86 | qfq | 3,724,055 | 46,340,469 | 1.71% |
| 2024-05-06 | 12.56 | 12.59 | 12.13 | 12.26 | 8.71 | qfq | 4,148,942 | 50,920,401 | 0.49% |
| 2024-04-30 | 12.11 | 12.24 | 12.02 | 12.20 | 8.67 | qfq | 4,766,564 | 57,899,421 | 0.58% |
| 2024-04-29 | 11.35 | 12.30 | 11.32 | 12.13 | 8.62 | qfq | 6,615,803 | 79,668,865 | 6.87% |
| 2024-04-26 | 11.18 | 11.53 | 11.18 | 11.35 | 8.07 | qfq | 6,033,504 | 68,560,995 | -0.35% |
| 2024-04-25 | 10.97 | 11.44 | 10.79 | 11.39 | 8.09 | qfq | 4,086,172 | 45,924,511 | 4.11% |
| 2024-04-24 | 10.61 | 10.98 | 10.50 | 10.94 | 7.77 | qfq | 2,434,201 | 26,389,517 | 4.09% |
| 2024-04-23 | 10.27 | 10.62 | 10.11 | 10.51 | 7.47 | qfq | 2,728,528 | 28,435,291 | 3.44% |
| 2024-04-22 | 10.24 | 10.43 | 9.81 | 10.16 | 7.22 | qfq | 2,947,351 | 29,895,874 | -2.21% |
| 2024-04-19 | 10.46 | 10.53 | 10.20 | 10.39 | 7.38 | qfq | 3,602,627 | 37,294,780 | -0.95% |
| 2024-04-18 | 10.81 | 10.82 | 10.18 | 10.49 | 7.45 | qfq | 5,032,756 | 52,916,473 | -2.05% |
| 2024-04-17 | 9.55 | 10.71 | 9.55 | 10.71 | 7.61 | qfq | 5,899,330 | 60,844,812 | 13.94% |
| 2024-04-16 | 10.42 | 10.42 | 9.40 | 9.40 | 6.68 | qfq | 7,378,379 | 71,669,433 | -11.40% |
| 2024-04-15 | 11.38 | 11.39 | 10.30 | 10.61 | 7.54 | qfq | 5,959,545 | 63,620,669 | -6.52% |
| 2024-04-12 | 11.44 | 11.70 | 11.30 | 11.35 | 8.07 | qfq | 2,400,427 | 27,496,615 | -0.87% |
| 2024-04-11 | 11.42 | 11.68 | 11.21 | 11.45 | 8.14 | qfq | 3,343,000 | 38,356,121 | -0.52% |
| 2024-04-10 | 11.77 | 12.08 | 11.44 | 11.51 | 8.18 | qfq | 4,212,700 | 49,007,903 | -3.52% |
| 2024-04-09 | 11.76 | 11.97 | 11.50 | 11.93 | 8.48 | qfq | 3,099,754 | 36,469,584 | 1.88% |
| 2024-04-08 | 12.39 | 12.51 | 11.68 | 11.71 | 8.32 | qfq | 3,930,109 | 46,986,713 | -5.49% |
| 2024-04-03 | 12.59 | 12.80 | 12.12 | 12.39 | 8.80 | qfq | 4,187,520 | 51,695,183 | -2.36% |
| 2024-04-02 | 12.96 | 12.99 | 12.54 | 12.69 | 9.02 | qfq | 4,019,700 | 50,891,375 | -2.31% |
| 2024-04-01 | 12.37 | 12.99 | 12.37 | 12.99 | 9.23 | qfq | 4,999,329 | 63,904,240 | 5.10% |
| 2024-03-29 | 12.05 | 12.38 | 11.94 | 12.36 | 8.78 | qfq | 3,586,991 | 43,555,772 | 2.40% |
| 2024-03-28 | 11.60 | 12.33 | 11.59 | 12.07 | 8.58 | qfq | 5,050,831 | 60,612,546 | 4.41% |
| 2024-03-27 | 12.19 | 12.42 | 11.53 | 11.56 | 8.21 | qfq | 4,552,112 | 54,249,691 | -6.17% |
| 2024-03-26 | 12.46 | 12.75 | 12.16 | 12.32 | 8.75 | qfq | 4,105,800 | 51,047,219 | -1.20% |
| 2024-03-25 | 12.87 | 13.01 | 12.45 | 12.47 | 8.86 | qfq | 5,787,124 | 73,802,017 | -3.71% |
| 2024-03-22 | 13.26 | 13.26 | 12.77 | 12.95 | 9.20 | qfq | 4,159,344 | 53,958,702 | -1.30% |
| 2024-03-21 | 13.30 | 13.44 | 12.90 | 13.12 | 9.32 | qfq | 3,931,992 | 51,702,774 | -0.38% |
| 2024-03-20 | 13.27 | 13.31 | 12.99 | 13.17 | 9.36 | qfq | 4,153,562 | 54,531,463 | 0.69% |
| 2024-03-19 | 13.01 | 13.20 | 12.92 | 13.08 | 9.29 | qfq | 4,376,300 | 57,231,273 | 0.85% |
| 2024-03-18 | 12.80 | 12.98 | 12.57 | 12.97 | 9.22 | qfq | 4,279,710 | 55,108,020 | 1.89% |
| 2024-03-15 | 12.50 | 12.75 | 12.37 | 12.73 | 9.05 | qfq | 3,992,730 | 50,291,339 | 1.76% |
| 2024-03-14 | 12.88 | 12.91 | 12.28 | 12.51 | 8.89 | qfq | 4,161,481 | 52,343,616 | -2.65% |
| 2024-03-13 | 12.77 | 13.10 | 12.72 | 12.85 | 9.13 | qfq | 3,519,522 | 45,307,632 | 0.47% |
| 2024-03-12 | 12.59 | 12.82 | 12.50 | 12.79 | 9.09 | qfq | 3,294,284 | 41,733,645 | 1.75% |
| 2024-03-11 | 12.59 | 12.59 | 12.32 | 12.57 | 8.93 | qfq | 3,110,263 | 38,836,154 | 0.72% |
| 2024-03-08 | 12.25 | 12.55 | 12.23 | 12.48 | 8.87 | qfq | 2,838,900 | 35,195,364 | 1.38% |
| 2024-03-07 | 12.58 | 12.86 | 12.25 | 12.31 | 8.75 | qfq | 3,965,800 | 49,661,682 | -3.07% |
| 2024-03-06 | 12.48 | 12.92 | 12.28 | 12.70 | 9.02 | qfq | 3,939,040 | 49,655,094 | 2.01% |
| 2024-03-05 | 12.71 | 13.00 | 12.32 | 12.45 | 8.85 | qfq | 4,171,731 | 52,674,124 | -1.50% |
| 2024-03-04 | 12.73 | 12.88 | 12.25 | 12.64 | 8.98 | qfq | 4,577,105 | 57,430,206 | -0.71% |
| 2024-03-01 | 12.20 | 12.75 | 12.20 | 12.73 | 9.05 | qfq | 4,985,600 | 62,419,165 | 4.69% |
| 2024-02-29 | 11.32 | 12.27 | 11.30 | 12.16 | 8.64 | qfq | 5,781,876 | 69,314,431 | 4.56% |
| 2024-02-28 | 13.67 | 13.68 | 11.53 | 11.63 | 8.26 | qfq | 9,279,835 | 116,438,181 | -12.75% |
| 2024-02-27 | 12.82 | 13.34 | 12.57 | 13.33 | 9.47 | qfq | 4,255,701 | 55,363,126 | 4.47% |
| 2024-02-26 | 12.38 | 13.24 | 12.38 | 12.76 | 9.07 | qfq | 7,079,309 | 91,101,496 | 2.65% |
| 2024-02-23 | 11.72 | 12.44 | 11.69 | 12.43 | 8.83 | qfq | 4,914,155 | 59,552,677 | 5.97% |
| 2024-02-22 | 11.46 | 11.86 | 11.26 | 11.73 | 8.34 | qfq | 4,217,036 | 49,025,005 | 4.45% |
| 2024-02-21 | 10.95 | 11.65 | 10.95 | 11.23 | 7.98 | qfq | 4,764,602 | 54,494,514 | 0.54% |
| 2024-02-20 | 10.90 | 11.36 | 10.66 | 11.17 | 7.94 | qfq | 6,079,455 | 67,182,232 | 1.45% |
| 2024-02-19 | 9.88 | 11.09 | 9.88 | 11.01 | 7.82 | qfq | 10,428,017 | 109,953,753 | 10.99% |
| 2024-02-08 | 8.43 | 10.09 | 7.28 | 9.92 | 7.05 | qfq | 12,789,518 | 110,770,970 | 17.54% |
| 2024-02-07 | 9.62 | 9.63 | 8.30 | 8.44 | 6.00 | qfq | 12,341,262 | 109,910,415 | -12.54% |
| 2024-02-06 | 9.50 | 10.11 | 8.90 | 9.65 | 6.86 | qfq | 7,867,407 | 74,003,351 | -1.83% |
| 2024-02-05 | 11.32 | 11.33 | 9.39 | 9.83 | 6.99 | qfq | 7,074,096 | 71,615,694 | -14.89% |
| 2024-02-02 | 12.45 | 12.69 | 10.90 | 11.55 | 8.21 | qfq | 5,037,801 | 59,009,287 | -6.10% |
| 2024-02-01 | 12.57 | 12.63 | 12.00 | 12.30 | 8.74 | qfq | 4,149,691 | 51,175,109 | -1.52% |
| 2024-01-31 | 13.29 | 13.53 | 12.38 | 12.49 | 8.88 | qfq | 5,219,043 | 66,523,597 | -7.69% |
| 2024-01-30 | 13.75 | 14.00 | 13.44 | 13.53 | 9.61 | qfq | 3,130,862 | 42,774,005 | -3.77% |
| 2024-01-29 | 14.72 | 15.07 | 13.96 | 14.06 | 9.99 | qfq | 3,003,165 | 42,891,252 | -4.48% |
| 2024-01-26 | 15.08 | 15.11 | 14.65 | 14.72 | 10.46 | qfq | 3,490,351 | 52,031,368 | -1.34% |
| 2024-01-25 | 14.51 | 15.12 | 14.39 | 14.92 | 10.60 | qfq | 5,196,856 | 76,949,346 | 2.75% |
| 2024-01-24 | 14.46 | 15.49 | 14.00 | 14.52 | 10.32 | qfq | 7,505,609 | 108,899,529 | 4.99% |
| 2024-01-23 | 14.00 | 14.53 | 13.61 | 13.83 | 9.83 | qfq | 3,512,406 | 48,466,533 | -1.64% |
| 2024-01-22 | 15.01 | 15.21 | 13.92 | 14.06 | 9.99 | qfq | 2,775,700 | 40,378,365 | -7.50% |
| 2024-01-19 | 15.33 | 15.48 | 15.16 | 15.20 | 10.80 | qfq | 1,942,400 | 29,664,492 | -0.91% |
| 2024-01-18 | 15.47 | 15.73 | 14.90 | 15.34 | 10.90 | qfq | 3,027,389 | 45,922,776 | -1.03% |
| 2024-01-17 | 15.92 | 16.01 | 15.50 | 15.50 | 11.01 | qfq | 1,755,037 | 27,631,270 | -2.82% |
| 2024-01-16 | 16.27 | 16.27 | 15.71 | 15.95 | 11.33 | qfq | 2,492,025 | 39,661,127 | -1.42% |
| 2024-01-15 | 16.36 | 16.43 | 15.92 | 16.18 | 11.50 | qfq | 1,891,543 | 30,569,411 | 0.12% |
| 2024-01-12 | 16.24 | 16.36 | 15.98 | 16.16 | 11.48 | qfq | 2,191,900 | 35,400,973 | -0.62% |
| 2024-01-11 | 16.08 | 16.34 | 15.96 | 16.26 | 11.55 | qfq | 1,905,914 | 30,883,176 | 0.93% |
| 2024-01-10 | 16.38 | 16.39 | 15.87 | 16.11 | 11.45 | qfq | 2,736,700 | 44,073,432 | -1.71% |
| 2024-01-09 | 16.37 | 16.80 | 16.29 | 16.39 | 11.65 | qfq | 2,700,755 | 44,713,428 | 0.24% |
| 2024-01-08 | 16.91 | 16.92 | 16.35 | 16.35 | 11.62 | qfq | 2,135,619 | 35,446,035 | -3.25% |
| 2024-01-05 | 17.28 | 17.49 | 16.79 | 16.90 | 12.01 | qfq | 2,669,278 | 45,634,502 | -2.26% |
| 2024-01-04 | 17.56 | 17.72 | 17.26 | 17.29 | 12.29 | qfq | 3,079,495 | 53,675,594 | -1.48% |
| 2024-01-03 | 18.04 | 18.17 | 17.30 | 17.55 | 12.47 | qfq | 4,194,923 | 73,854,551 | -3.31% |
| 2024-01-02 | 18.12 | 18.46 | 17.98 | 18.15 | 12.90 | qfq | 3,697,305 | 67,201,083 | -0.11% |
| 2023-12-29 | 17.44 | 18.30 | 17.19 | 18.17 | 12.91 | qfq | 4,949,805 | 89,116,991 | 5.21% |
| 2023-12-28 | 17.05 | 17.56 | 16.70 | 17.27 | 12.27 | qfq | 3,171,360 | 54,328,500 | 1.41% |
| 2023-12-27 | 16.75 | 17.13 | 16.41 | 17.03 | 12.10 | qfq | 3,788,661 | 63,734,266 | 3.15% |
| 2023-12-26 | 16.80 | 17.03 | 16.15 | 16.51 | 11.73 | qfq | 4,229,577 | 69,543,543 | -3.22% |
| 2023-12-25 | 16.62 | 17.20 | 16.62 | 17.06 | 12.12 | qfq | 4,285,336 | 72,331,675 | 0.47% |
| 2023-12-22 | 17.38 | 17.50 | 16.89 | 16.98 | 12.07 | qfq | 2,680,415 | 46,021,022 | -1.85% |
| 2023-12-21 | 17.25 | 17.52 | 16.96 | 17.30 | 12.29 | qfq | 2,688,800 | 46,274,857 | -1.14% |
| 2023-12-20 | 17.53 | 18.00 | 17.42 | 17.50 | 12.44 | qfq | 3,385,000 | 59,975,221 | -0.17% |
| 2023-12-19 | 17.35 | 17.65 | 17.01 | 17.53 | 12.46 | qfq | 3,268,210 | 56,869,280 | 1.92% |
| 2023-12-18 | 17.68 | 17.68 | 16.83 | 17.20 | 12.22 | qfq | 4,908,864 | 84,732,406 | -3.26% |
| 2023-12-15 | 18.09 | 18.12 | 17.78 | 17.78 | 12.63 | qfq | 1,682,200 | 30,167,177 | -0.67% |
| 2023-12-14 | 18.18 | 18.30 | 17.90 | 17.90 | 12.72 | qfq | 1,839,690 | 33,281,017 | -1.49% |
| 2023-12-13 | 18.33 | 18.48 | 18.11 | 18.17 | 12.91 | qfq | 1,542,600 | 28,147,910 | -1.03% |
| 2023-12-12 | 18.52 | 18.71 | 18.31 | 18.36 | 13.05 | qfq | 1,538,660 | 28,374,670 | -0.86% |
| 2023-12-11 | 18.34 | 18.63 | 18.05 | 18.52 | 13.16 | qfq | 2,575,891 | 47,283,808 | 1.04% |
| 2023-12-08 | 18.24 | 18.62 | 18.12 | 18.33 | 13.02 | qfq | 1,956,349 | 36,015,691 | 0.49% |
| 2023-12-07 | 18.20 | 18.40 | 18.05 | 18.24 | 12.96 | qfq | 1,621,039 | 29,568,658 | -0.05% |
| 2023-12-06 | 18.25 | 18.45 | 18.00 | 18.25 | 12.97 | qfq | 1,570,360 | 28,684,251 | 0.39% |
| 2023-12-05 | 18.67 | 18.97 | 18.17 | 18.18 | 12.92 | qfq | 2,134,212 | 39,094,849 | -2.26% |
| 2023-12-04 | 18.81 | 18.89 | 18.40 | 18.60 | 13.22 | qfq | 2,128,324 | 39,634,763 | -1.06% |
| 2023-12-01 | 19.09 | 19.09 | 18.66 | 18.80 | 13.36 | qfq | 2,288,396 | 43,105,352 | -1.47% |
| 2023-11-30 | 19.27 | 19.27 | 18.79 | 19.08 | 13.56 | qfq | 2,381,700 | 45,290,599 | -0.99% |
| 2023-11-29 | 19.10 | 19.62 | 19.00 | 19.27 | 13.69 | qfq | 3,217,262 | 62,353,474 | 0.78% |
| 2023-11-28 | 18.75 | 19.71 | 18.75 | 19.12 | 13.59 | qfq | 3,132,700 | 60,186,639 | 1.54% |
| 2023-11-27 | 18.90 | 19.25 | 18.66 | 18.83 | 13.38 | qfq | 2,419,600 | 45,845,358 | -0.16% |
| 2023-11-24 | 19.43 | 19.43 | 18.76 | 18.86 | 13.40 | qfq | 1,643,300 | 31,081,271 | -2.18% |
| 2023-11-23 | 18.93 | 19.31 | 18.87 | 19.28 | 13.70 | qfq | 1,668,600 | 31,947,216 | 1.47% |
| 2023-11-22 | 19.51 | 19.69 | 18.93 | 19.00 | 13.50 | qfq | 2,044,500 | 39,240,852 | -2.06% |
| 2023-11-21 | 19.72 | 20.05 | 19.30 | 19.40 | 13.79 | qfq | 3,026,600 | 59,467,163 | -1.77% |
| 2023-11-20 | 18.90 | 19.81 | 18.85 | 19.75 | 14.03 | qfq | 5,336,482 | 103,373,837 | 4.44% |
| 2023-11-17 | 18.62 | 18.94 | 18.61 | 18.91 | 13.44 | qfq | 2,588,154 | 48,697,966 | 1.29% |
| 2023-11-16 | 18.98 | 19.00 | 18.62 | 18.67 | 13.27 | qfq | 3,084,800 | 57,923,868 | -0.53% |
| 2023-11-15 | 19.11 | 19.31 | 18.61 | 18.77 | 13.34 | qfq | 3,925,600 | 73,886,282 | -0.58% |
| 2023-11-14 | 19.08 | 19.20 | 18.79 | 18.88 | 13.42 | qfq | 3,784,600 | 71,789,730 | -0.74% |
| 2023-11-13 | 19.36 | 19.64 | 18.91 | 19.02 | 13.52 | qfq | 4,039,100 | 77,454,229 | -2.16% |
| 2023-11-10 | 19.40 | 20.07 | 18.85 | 19.44 | 13.81 | qfq | 6,012,300 | 116,405,879 | 0.21% |
| 2023-11-09 | 20.21 | 20.36 | 19.18 | 19.40 | 13.79 | qfq | 8,095,540 | 158,600,233 | -4.01% |
| 2023-11-08 | 19.90 | 20.98 | 19.72 | 20.21 | 14.36 | qfq | 15,082,298 | 305,465,888 | 2.59% |
| 2023-11-07 | 18.60 | 20.80 | 18.50 | 19.70 | 14.00 | qfq | 14,170,346 | 278,973,511 | 5.57% |
| 2023-11-06 | 17.91 | 18.88 | 17.91 | 18.66 | 13.26 | qfq | 4,946,712 | 91,836,925 | 4.19% |
| 2023-11-03 | 17.16 | 18.09 | 17.16 | 17.91 | 12.73 | qfq | 4,829,258 | 85,677,384 | 4.68% |
| 2023-11-02 | 17.42 | 17.71 | 17.09 | 17.11 | 12.16 | qfq | 1,951,900 | 33,790,150 | -2.06% |
| 2023-11-01 | 17.32 | 17.75 | 17.07 | 17.47 | 12.41 | qfq | 2,648,574 | 46,402,691 | 0.81% |
| 2023-10-31 | 17.29 | 18.06 | 17.14 | 17.33 | 12.31 | qfq | 3,173,875 | 55,585,080 | 0.12% |
| 2023-10-30 | 16.97 | 17.43 | 16.89 | 17.31 | 12.30 | qfq | 2,571,570 | 44,315,742 | 1.47% |
| 2023-10-27 | 16.95 | 17.11 | 16.35 | 17.06 | 12.12 | qfq | 3,462,545 | 58,423,041 | 2.83% |
| 2023-10-26 | 16.31 | 16.61 | 16.10 | 16.59 | 11.79 | qfq | 2,135,100 | 34,917,233 | 1.04% |
| 2023-10-25 | 16.49 | 16.49 | 16.17 | 16.42 | 11.67 | qfq | 1,620,000 | 26,502,168 | 1.36% |
| 2023-10-24 | 15.84 | 16.39 | 15.68 | 16.20 | 11.51 | qfq | 2,209,441 | 35,483,576 | 2.27% |
| 2023-10-23 | 16.21 | 16.35 | 15.70 | 15.84 | 11.26 | qfq | 2,442,160 | 38,993,356 | -2.28% |
| 2023-10-20 | 16.55 | 16.83 | 16.18 | 16.21 | 11.52 | qfq | 2,117,500 | 34,724,157 | -2.41% |
| 2023-10-19 | 16.49 | 17.10 | 16.49 | 16.61 | 11.80 | qfq | 3,553,816 | 59,820,992 | 0.24% |
| 2023-10-18 | 16.88 | 16.96 | 16.54 | 16.57 | 11.77 | qfq | 2,321,738 | 38,797,832 | -1.95% |
| 2023-10-17 | 16.99 | 17.10 | 16.81 | 16.90 | 12.01 | qfq | 2,516,840 | 42,561,907 | -0.65% |
| 2023-10-16 | 17.44 | 17.50 | 16.93 | 17.01 | 12.09 | qfq | 4,188,135 | 71,536,963 | -2.41% |
| 2023-10-13 | 17.75 | 17.88 | 17.18 | 17.43 | 12.39 | qfq | 6,244,425 | 109,064,680 | -1.80% |
| 2023-10-12 | 17.20 | 20.00 | 17.20 | 17.75 | 12.61 | qfq | 10,557,965 | 189,672,002 | 3.20% |
| 2023-10-11 | 16.47 | 17.73 | 16.43 | 17.20 | 12.22 | qfq | 6,196,805 | 106,104,572 | 3.30% |
| 2023-10-10 | 16.74 | 16.87 | 16.41 | 16.65 | 11.83 | qfq | 3,220,535 | 53,610,766 | 0.00% |
| 2023-10-09 | 16.26 | 16.77 | 16.02 | 16.65 | 11.83 | qfq | 5,588,468 | 92,349,689 | 1.96% |
| 2023-09-28 | 15.42 | 16.44 | 15.42 | 16.33 | 11.60 | qfq | 5,274,576 | 85,245,974 | 6.25% |
| 2023-09-27 | 15.52 | 15.85 | 15.34 | 15.37 | 10.92 | qfq | 2,907,394 | 45,164,562 | -1.03% |
| 2023-09-26 | 15.81 | 15.99 | 14.95 | 15.53 | 11.04 | qfq | 4,961,625 | 76,569,254 | -1.46% |
| 2023-09-25 | 15.61 | 16.19 | 15.27 | 15.76 | 11.20 | qfq | 4,457,851 | 69,909,949 | 1.74% |
| 2023-09-22 | 15.18 | 15.55 | 15.10 | 15.49 | 11.01 | qfq | 1,146,285 | 17,657,529 | 1.71% |
| 2023-09-21 | 15.06 | 15.30 | 14.99 | 15.23 | 10.82 | qfq | 1,076,106 | 16,348,412 | 0.40% |
| 2023-09-20 | 15.29 | 15.58 | 15.17 | 15.17 | 10.78 | qfq | 1,069,700 | 16,388,868 | -0.72% |
| 2023-09-19 | 15.59 | 15.61 | 15.22 | 15.28 | 10.86 | qfq | 1,009,700 | 15,497,475 | -1.74% |
| 2023-09-18 | 15.68 | 15.80 | 15.39 | 15.55 | 11.05 | qfq | 1,299,185 | 20,265,080 | -0.32% |
| 2023-09-15 | 15.80 | 15.91 | 15.51 | 15.60 | 11.09 | qfq | 1,297,000 | 20,300,522 | -0.83% |
| 2023-09-14 | 15.75 | 15.91 | 15.44 | 15.73 | 11.18 | qfq | 1,483,080 | 23,316,558 | -0.38% |
| 2023-09-13 | 16.00 | 16.03 | 15.68 | 15.79 | 11.22 | qfq | 1,707,985 | 27,007,677 | -1.93% |
| 2023-09-12 | 16.02 | 16.18 | 15.95 | 16.10 | 11.44 | qfq | 1,696,520 | 27,263,453 | 0.06% |
| 2023-09-11 | 16.23 | 16.43 | 15.82 | 16.09 | 11.43 | qfq | 1,898,816 | 30,711,534 | -1.17% |
| 2023-09-08 | 15.97 | 16.36 | 15.75 | 16.28 | 11.57 | qfq | 1,983,880 | 32,130,311 | 1.94% |
| 2023-09-07 | 16.20 | 16.29 | 15.90 | 15.97 | 11.35 | qfq | 2,308,766 | 37,113,670 | -2.02% |
| 2023-09-06 | 15.78 | 16.35 | 15.69 | 16.30 | 11.58 | qfq | 3,202,693 | 51,529,243 | 3.69% |
| 2023-09-05 | 15.51 | 15.96 | 15.49 | 15.72 | 11.17 | qfq | 1,922,849 | 30,284,904 | 1.42% |
| 2023-09-04 | 15.42 | 15.50 | 15.21 | 15.50 | 11.01 | qfq | 1,475,700 | 22,636,041 | 1.17% |
| 2023-09-01 | 15.55 | 15.61 | 15.23 | 15.32 | 10.89 | qfq | 1,611,067 | 24,721,267 | -0.91% |
| 2023-08-31 | 15.32 | 15.61 | 15.19 | 15.46 | 10.99 | qfq | 2,625,624 | 40,564,240 | 0.91% |
| 2023-08-30 | 14.83 | 15.52 | 14.70 | 15.32 | 10.89 | qfq | 3,672,310 | 56,094,723 | 5.00% |
| 2023-08-29 | 13.92 | 14.64 | 13.48 | 14.59 | 10.37 | qfq | 2,401,994 | 34,596,317 | 4.81% |
| 2023-08-28 | 14.51 | 14.78 | 13.87 | 13.92 | 9.89 | qfq | 2,121,660 | 30,064,325 | 1.24% |
| 2023-08-25 | 14.42 | 14.42 | 13.66 | 13.75 | 9.77 | qfq | 2,183,534 | 30,379,733 | -3.64% |
| 2023-08-24 | 14.24 | 14.51 | 14.04 | 14.27 | 10.14 | qfq | 1,654,700 | 23,660,443 | 0.71% |
| 2023-08-23 | 14.51 | 14.68 | 14.10 | 14.17 | 10.07 | qfq | 1,564,400 | 22,393,881 | -2.54% |
| 2023-08-22 | 14.62 | 14.62 | 14.09 | 14.54 | 10.33 | qfq | 1,841,700 | 26,448,258 | 0.90% |
| 2023-08-21 | 14.98 | 14.98 | 14.32 | 14.41 | 10.24 | qfq | 1,866,730 | 27,210,432 | -2.11% |
| 2023-08-18 | 15.01 | 15.19 | 14.72 | 14.72 | 10.46 | qfq | 1,387,000 | 20,788,859 | -1.93% |
| 2023-08-17 | 14.60 | 15.06 | 14.45 | 15.01 | 10.67 | qfq | 1,501,120 | 22,310,156 | 2.39% |
| 2023-08-16 | 14.95 | 15.08 | 14.61 | 14.66 | 10.42 | qfq | 1,352,060 | 20,025,982 | -2.59% |
| 2023-08-15 | 15.02 | 15.39 | 14.79 | 15.05 | 10.69 | qfq | 2,037,498 | 30,501,323 | -0.13% |
| 2023-08-14 | 15.14 | 15.28 | 14.84 | 15.07 | 10.71 | qfq | 1,634,921 | 24,496,807 | -0.46% |
| 2023-08-11 | 15.69 | 15.92 | 15.10 | 15.14 | 10.76 | qfq | 1,668,580 | 25,648,910 | -3.32% |
| 2023-08-10 | 15.72 | 15.84 | 15.56 | 15.66 | 11.13 | qfq | 940,173 | 14,727,488 | -0.38% |
| 2023-08-09 | 16.10 | 16.10 | 15.68 | 15.72 | 11.17 | qfq | 1,020,099 | 16,151,311 | -2.24% |
| 2023-08-08 | 16.36 | 16.36 | 15.93 | 16.08 | 11.43 | qfq | 968,750 | 15,555,925 | -0.50% |
| 2023-08-07 | 16.25 | 16.30 | 16.13 | 16.16 | 11.48 | qfq | 896,800 | 14,518,600 | -0.62% |
| 2023-08-04 | 16.28 | 16.50 | 16.25 | 16.26 | 11.55 | qfq | 746,800 | 12,220,000 | 0.06% |
| 2023-08-03 | 16.40 | 16.40 | 16.18 | 16.25 | 11.55 | qfq | 657,200 | 10,680,713 | -1.04% |
| 2023-08-02 | 16.52 | 16.52 | 16.15 | 16.42 | 11.67 | qfq | 863,150 | 14,093,881 | 0.12% |
| 2023-08-01 | 16.25 | 16.48 | 16.21 | 16.40 | 11.65 | qfq | 811,600 | 13,252,391 | 0.18% |
| 2023-07-31 | 16.27 | 16.53 | 16.07 | 16.37 | 11.63 | qfq | 1,102,221 | 18,057,619 | 0.80% |
| 2023-07-28 | 15.99 | 16.28 | 15.80 | 16.24 | 11.54 | qfq | 1,239,265 | 19,884,619 | 1.82% |
| 2023-07-27 | 16.20 | 16.39 | 15.85 | 15.95 | 11.33 | qfq | 1,484,685 | 23,867,268 | -1.54% |
| 2023-07-26 | 16.50 | 16.50 | 16.16 | 16.20 | 11.51 | qfq | 1,171,159 | 19,075,371 | -1.82% |
| 2023-07-25 | 16.22 | 16.55 | 16.20 | 16.50 | 11.72 | qfq | 1,149,300 | 18,886,752 | 2.17% |
| 2023-07-24 | 16.00 | 16.45 | 15.89 | 16.15 | 11.48 | qfq | 1,003,200 | 16,253,994 | -0.06% |
| 2023-07-21 | 16.26 | 16.54 | 16.11 | 16.16 | 11.48 | qfq | 1,212,760 | 19,748,057 | -1.28% |
| 2023-07-20 | 16.88 | 16.92 | 16.32 | 16.37 | 11.63 | qfq | 1,521,000 | 25,204,261 | -2.68% |
| 2023-07-19 | 17.10 | 17.25 | 16.78 | 16.82 | 11.95 | qfq | 1,325,850 | 22,436,383 | -2.04% |
| 2023-07-18 | 17.26 | 17.41 | 16.96 | 17.17 | 12.20 | qfq | 1,927,150 | 33,045,876 | -0.12% |