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
拉卡拉300773.SZ
最近收盘价14.152026-07-17
最近交易日2026-07-17
成交量（股）37,042,976
成交额（元）538,901,278
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-12 | 2026-06-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-06 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.5 | — | — | — | 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 | 14.67 | 14.89 | 14.15 | 14.15 | 14.15 | qfq | 37,042,976 | 538,901,278 | -4.26% |
| 2026-07-16 | 14.57 | 15.00 | 14.34 | 14.78 | 14.78 | qfq | 33,224,546 | 488,840,225 | 0.20% |
| 2026-07-15 | 14.30 | 14.90 | 14.20 | 14.75 | 14.75 | qfq | 36,495,116 | 531,599,793 | 2.93% |
| 2026-07-14 | 14.50 | 14.60 | 14.00 | 14.33 | 14.33 | qfq | 30,217,429 | 432,229,560 | 0.21% |
| 2026-07-13 | 14.90 | 14.90 | 14.24 | 14.30 | 14.30 | qfq | 29,307,343 | 423,803,051 | -4.35% |
| 2026-07-10 | 14.90 | 15.28 | 14.56 | 14.95 | 14.95 | qfq | 34,468,113 | 517,296,175 | 0.27% |
| 2026-07-09 | 14.60 | 14.94 | 14.20 | 14.91 | 14.91 | qfq | 33,956,875 | 494,937,333 | 1.36% |
| 2026-07-08 | 14.50 | 14.88 | 14.34 | 14.71 | 14.71 | qfq | 28,234,245 | 414,638,103 | 1.31% |
| 2026-07-07 | 15.08 | 15.20 | 14.48 | 14.52 | 14.52 | qfq | 29,765,060 | 440,082,588 | -4.47% |
| 2026-07-06 | 15.57 | 15.68 | 15.13 | 15.20 | 15.20 | qfq | 26,984,856 | 412,862,088 | -2.56% |
| 2026-07-03 | 15.56 | 15.98 | 15.48 | 15.60 | 15.60 | qfq | 33,932,494 | 531,830,463 | 1.23% |
| 2026-07-02 | 15.73 | 16.12 | 15.38 | 15.41 | 15.41 | qfq | 37,415,262 | 588,507,793 | -3.39% |
| 2026-07-01 | 15.24 | 16.16 | 15.11 | 15.95 | 15.95 | qfq | 54,017,123 | 848,847,199 | 4.25% |
| 2026-06-30 | 15.07 | 15.31 | 14.76 | 15.30 | 15.30 | qfq | 34,586,827 | 523,615,815 | 0.99% |
| 2026-06-29 | 15.21 | 15.42 | 14.87 | 15.15 | 15.15 | qfq | 33,251,811 | 503,442,713 | -1.24% |
| 2026-06-26 | 16.41 | 16.53 | 15.31 | 15.34 | 15.34 | qfq | 41,234,076 | 648,324,413 | -7.42% |
| 2026-06-25 | 16.88 | 17.02 | 16.38 | 16.57 | 16.57 | qfq | 41,545,997 | 691,539,319 | -2.41% |
| 2026-06-24 | 17.38 | 17.54 | 16.80 | 16.98 | 16.98 | qfq | 40,336,405 | 685,235,976 | -3.63% |
| 2026-06-23 | 17.62 | 18.19 | 17.50 | 17.62 | 17.62 | qfq | 55,672,508 | 995,682,860 | -1.56% |
| 2026-06-22 | 16.80 | 18.09 | 16.74 | 17.90 | 17.90 | qfq | 70,243,250 | 1,226,452,245 | -26.06% |
| 2026-06-18 | 24.65 | 24.68 | 24.10 | 24.21 | 17.01 | qfq | 30,047,472 | 730,496,854 | -1.98% |
| 2026-06-17 | 24.30 | 24.99 | 24.13 | 24.70 | 17.35 | qfq | 40,193,532 | 989,414,870 | 1.73% |
| 2026-06-16 | 23.89 | 24.45 | 23.80 | 24.28 | 17.06 | qfq | 27,643,789 | 669,042,867 | 0.71% |
| 2026-06-15 | 22.90 | 24.13 | 22.90 | 24.11 | 16.94 | qfq | 38,694,308 | 916,198,088 | 6.59% |
| 2026-06-12 | 22.13 | 22.85 | 21.69 | 22.62 | 15.89 | qfq | 28,339,949 | 637,785,877 | 3.62% |
| 2026-06-11 | 22.33 | 22.43 | 21.65 | 21.83 | 15.34 | qfq | 20,547,632 | 450,061,087 | -2.54% |
| 2026-06-10 | 22.45 | 22.94 | 22.12 | 22.40 | 15.74 | qfq | 17,893,093 | 402,749,195 | -1.19% |
| 2026-06-09 | 22.72 | 22.77 | 22.22 | 22.67 | 15.93 | qfq | 17,578,190 | 396,361,256 | 1.21% |
| 2026-06-08 | 22.66 | 23.18 | 22.00 | 22.40 | 15.74 | qfq | 21,572,487 | 487,739,504 | -3.74% |
| 2026-06-05 | 23.74 | 23.80 | 23.18 | 23.27 | 16.35 | qfq | 21,719,600 | 510,199,582 | -2.02% |
| 2026-06-04 | 23.71 | 24.20 | 23.49 | 23.75 | 16.68 | qfq | 19,891,838 | 474,165,498 | -0.50% |
| 2026-06-03 | 23.98 | 24.55 | 23.69 | 23.87 | 16.77 | qfq | 23,070,366 | 555,803,869 | -0.42% |
| 2026-06-02 | 24.70 | 24.76 | 23.78 | 23.97 | 16.84 | qfq | 22,323,298 | 536,674,461 | -2.56% |
| 2026-06-01 | 24.25 | 25.24 | 24.19 | 24.60 | 17.28 | qfq | 29,670,735 | 735,330,386 | 1.57% |
| 2026-05-29 | 25.47 | 25.58 | 24.10 | 24.22 | 17.01 | qfq | 29,022,777 | 715,487,582 | -4.76% |
| 2026-05-28 | 25.58 | 25.62 | 24.76 | 25.43 | 17.86 | qfq | 31,269,593 | 788,965,946 | -0.63% |
| 2026-05-27 | 26.36 | 26.61 | 25.54 | 25.59 | 17.98 | qfq | 36,126,695 | 937,587,868 | -3.54% |
| 2026-05-26 | 26.21 | 26.97 | 25.82 | 26.53 | 18.64 | qfq | 39,089,786 | 1,033,174,211 | 0.19% |
| 2026-05-25 | 26.31 | 26.58 | 25.67 | 26.48 | 18.60 | qfq | 35,547,796 | 926,452,733 | 0.57% |
| 2026-05-22 | 26.25 | 26.45 | 25.58 | 26.33 | 18.50 | qfq | 39,461,663 | 1,026,800,512 | 1.00% |
| 2026-05-21 | 26.14 | 27.55 | 26.00 | 26.07 | 18.31 | qfq | 60,594,777 | 1,618,477,150 | 0.31% |
| 2026-05-20 | 26.12 | 26.29 | 25.70 | 25.99 | 18.26 | qfq | 23,807,681 | 619,415,847 | -0.91% |
| 2026-05-19 | 26.31 | 26.34 | 25.80 | 26.23 | 18.43 | qfq | 25,909,833 | 675,500,329 | -0.72% |
| 2026-05-18 | 26.32 | 26.77 | 26.14 | 26.42 | 18.56 | qfq | 26,802,232 | 707,740,007 | -0.68% |
| 2026-05-15 | 27.67 | 27.80 | 26.36 | 26.60 | 18.69 | qfq | 42,234,249 | 1,140,748,100 | -2.49% |
| 2026-05-14 | 28.60 | 28.75 | 27.18 | 27.28 | 19.16 | qfq | 47,269,791 | 1,309,740,046 | -3.81% |
| 2026-05-13 | 28.00 | 28.67 | 27.59 | 28.36 | 19.92 | qfq | 54,872,941 | 1,552,984,758 | 1.11% |
| 2026-05-12 | 27.52 | 28.15 | 27.42 | 28.05 | 19.70 | qfq | 54,802,405 | 1,527,102,079 | 1.67% |
| 2026-05-11 | 27.41 | 27.75 | 27.08 | 27.59 | 19.38 | qfq | 41,700,765 | 1,145,082,097 | 0.69% |
| 2026-05-08 | 27.41 | 27.87 | 27.25 | 27.40 | 19.25 | qfq | 35,463,987 | 975,627,576 | -1.01% |
| 2026-05-07 | 27.80 | 27.98 | 27.29 | 27.68 | 19.44 | qfq | 44,366,706 | 1,222,620,500 | 0.25% |
| 2026-05-06 | 27.10 | 27.83 | 27.08 | 27.61 | 19.40 | qfq | 50,691,366 | 1,395,066,942 | 2.49% |
| 2026-04-30 | 26.91 | 27.38 | 26.67 | 26.94 | 18.92 | qfq | 35,321,308 | 953,716,043 | -0.30% |
| 2026-04-29 | 25.90 | 27.26 | 25.75 | 27.02 | 18.98 | qfq | 43,199,428 | 1,156,531,922 | 3.92% |
| 2026-04-28 | 26.55 | 26.56 | 25.84 | 26.00 | 18.26 | qfq | 32,248,329 | 840,430,539 | -2.51% |
| 2026-04-27 | 26.71 | 27.08 | 26.45 | 26.67 | 18.74 | qfq | 32,364,374 | 864,690,982 | -0.04% |
| 2026-04-24 | 26.88 | 26.96 | 26.35 | 26.68 | 18.74 | qfq | 33,611,139 | 894,925,349 | -1.37% |
| 2026-04-23 | 27.40 | 27.83 | 26.88 | 27.05 | 19.00 | qfq | 45,054,214 | 1,224,296,284 | -2.17% |
| 2026-04-22 | 27.13 | 27.73 | 26.79 | 27.65 | 19.42 | qfq | 53,146,108 | 1,455,404,758 | 2.03% |
| 2026-04-21 | 27.27 | 27.80 | 26.99 | 27.10 | 19.04 | qfq | 54,540,515 | 1,487,099,353 | -1.35% |
| 2026-04-20 | 26.79 | 27.50 | 26.74 | 27.47 | 19.30 | qfq | 78,924,882 | 2,142,554,510 | 1.78% |
| 2026-04-17 | 26.76 | 27.57 | 26.34 | 26.99 | 18.96 | qfq | 109,516,397 | 2,946,428,718 | 6.85% |
| 2026-04-16 | 25.19 | 25.30 | 24.78 | 25.26 | 17.74 | qfq | 37,477,071 | 942,338,237 | 0.76% |
| 2026-04-15 | 25.00 | 25.42 | 24.81 | 25.07 | 17.61 | qfq | 45,709,575 | 1,147,371,380 | 0.93% |
| 2026-04-14 | 24.98 | 25.06 | 24.56 | 24.84 | 17.45 | qfq | 40,689,947 | 1,008,382,814 | 0.32% |
| 2026-04-13 | 24.55 | 24.88 | 24.42 | 24.76 | 17.39 | qfq | 56,049,105 | 1,382,852,994 | -3.09% |
| 2026-04-10 | 24.09 | 26.68 | 24.01 | 25.55 | 17.95 | qfq | 96,229,018 | 2,434,338,164 | 7.04% |
| 2026-04-09 | 24.18 | 24.29 | 23.71 | 23.87 | 16.77 | qfq | 44,427,486 | 1,065,255,106 | -3.01% |
| 2026-04-08 | 23.54 | 24.61 | 23.46 | 24.61 | 17.29 | qfq | 68,545,996 | 1,652,770,468 | 4.24% |
| 2026-04-07 | 22.74 | 24.30 | 22.74 | 23.61 | 16.59 | qfq | 58,813,122 | 1,392,579,013 | 3.96% |
| 2026-04-03 | 23.87 | 24.33 | 22.66 | 22.71 | 15.95 | qfq | 50,672,094 | 1,185,216,898 | 0.66% |
| 2026-04-02 | 23.20 | 23.31 | 22.42 | 22.56 | 15.85 | qfq | 28,334,555 | 645,595,161 | -3.42% |
| 2026-04-01 | 23.41 | 23.52 | 23.19 | 23.36 | 16.41 | qfq | 23,627,231 | 551,137,201 | 2.10% |
| 2026-03-31 | 23.36 | 23.60 | 22.82 | 22.88 | 16.07 | qfq | 26,904,935 | 623,965,682 | -2.56% |
| 2026-03-30 | 23.31 | 23.60 | 22.92 | 23.48 | 16.49 | qfq | 26,317,440 | 613,557,444 | -1.63% |
| 2026-03-27 | 22.95 | 24.12 | 22.89 | 23.87 | 16.77 | qfq | 31,859,250 | 753,385,977 | 2.84% |
| 2026-03-26 | 24.25 | 24.26 | 23.14 | 23.21 | 16.30 | qfq | 37,000,294 | 871,603,875 | -4.95% |
| 2026-03-25 | 24.07 | 24.77 | 24.06 | 24.42 | 17.15 | qfq | 35,549,982 | 870,530,313 | 0.45% |
| 2026-03-24 | 24.37 | 24.44 | 23.51 | 24.31 | 17.08 | qfq | 34,814,730 | 836,949,469 | 1.50% |
| 2026-03-23 | 23.53 | 25.29 | 23.41 | 23.95 | 16.82 | qfq | 44,155,829 | 1,071,122,649 | -2.13% |
| 2026-03-20 | 26.00 | 26.18 | 24.46 | 24.47 | 17.19 | qfq | 51,687,966 | 1,299,509,207 | -6.64% |
| 2026-03-19 | 26.00 | 26.89 | 25.60 | 26.21 | 18.41 | qfq | 45,961,975 | 1,203,054,506 | -1.95% |
| 2026-03-18 | 26.32 | 27.05 | 25.70 | 26.73 | 18.78 | qfq | 48,751,498 | 1,293,720,891 | 1.44% |
| 2026-03-17 | 27.17 | 27.35 | 26.30 | 26.35 | 18.51 | qfq | 62,503,463 | 1,669,637,409 | -5.18% |
| 2026-03-16 | 27.90 | 28.78 | 27.41 | 27.79 | 19.52 | qfq | 74,495,479 | 2,093,256,834 | 2.85% |
| 2026-03-13 | 29.00 | 29.26 | 26.71 | 27.02 | 18.98 | qfq | 95,240,935 | 2,608,867,667 | -8.47% |
| 2026-03-12 | 28.77 | 30.21 | 28.75 | 29.52 | 20.74 | qfq | 113,859,602 | 3,387,311,044 | 2.64% |
| 2026-03-11 | 28.61 | 29.60 | 28.50 | 28.76 | 20.20 | qfq | 87,217,596 | 2,534,223,560 | -1.27% |
| 2026-03-10 | 30.00 | 30.33 | 28.48 | 29.13 | 20.46 | qfq | 111,943,484 | 3,270,809,834 | -1.19% |
| 2026-03-09 | 28.61 | 30.00 | 28.50 | 29.48 | 20.71 | qfq | 152,611,814 | 4,479,653,076 | 5.66% |
| 2026-03-06 | 25.72 | 28.36 | 25.60 | 27.90 | 19.60 | qfq | 80,900,222 | 2,202,714,747 | 6.61% |
| 2026-03-05 | 27.71 | 28.00 | 25.80 | 26.17 | 18.38 | qfq | 63,481,069 | 1,700,019,670 | -1.65% |
| 2026-03-04 | 26.45 | 27.45 | 26.38 | 26.61 | 18.69 | qfq | 43,057,567 | 1,156,027,119 | -1.44% |
| 2026-03-03 | 27.77 | 28.68 | 26.91 | 27.00 | 18.97 | qfq | 78,125,595 | 2,184,530,928 | -2.07% |
| 2026-03-02 | 27.61 | 28.17 | 26.51 | 27.57 | 19.37 | qfq | 68,281,710 | 1,862,041,146 | -4.00% |
| 2026-02-27 | 28.05 | 29.09 | 28.05 | 28.72 | 20.18 | qfq | 59,582,301 | 1,705,071,287 | 2.24% |
| 2026-02-26 | 28.49 | 29.34 | 27.97 | 28.09 | 19.73 | qfq | 70,769,014 | 2,018,185,171 | 0.50% |
| 2026-02-25 | 26.52 | 28.36 | 26.50 | 27.95 | 19.63 | qfq | 73,554,899 | 2,037,205,393 | 5.35% |
| 2026-02-24 | 26.96 | 27.20 | 26.42 | 26.53 | 18.64 | qfq | 33,400,681 | 892,265,344 | -0.15% |
| 2026-02-13 | 27.05 | 27.49 | 26.57 | 26.57 | 18.67 | qfq | 33,241,483 | 897,487,271 | -1.37% |
| 2026-02-12 | 27.38 | 27.44 | 26.60 | 26.94 | 18.92 | qfq | 46,725,264 | 1,258,394,171 | -2.74% |
| 2026-02-11 | 27.28 | 28.10 | 26.95 | 27.70 | 19.46 | qfq | 63,185,785 | 1,744,662,125 | 0.91% |
| 2026-02-10 | 27.35 | 27.68 | 27.20 | 27.45 | 19.28 | qfq | 32,837,210 | 900,621,069 | -0.44% |
| 2026-02-09 | 27.80 | 28.30 | 27.40 | 27.57 | 19.37 | qfq | 49,965,828 | 1,390,822,887 | 0.80% |
| 2026-02-06 | 26.85 | 28.05 | 26.78 | 27.35 | 19.21 | qfq | 49,255,298 | 1,355,663,654 | 1.18% |
| 2026-02-05 | 27.39 | 27.70 | 27.02 | 27.03 | 18.99 | qfq | 33,357,612 | 908,547,724 | -2.84% |
| 2026-02-04 | 27.20 | 28.05 | 27.13 | 27.82 | 19.54 | qfq | 52,183,394 | 1,446,233,330 | 0.80% |
| 2026-02-03 | 27.06 | 27.72 | 26.70 | 27.60 | 19.39 | qfq | 56,009,878 | 1,531,712,751 | 5.30% |
| 2026-02-02 | 26.30 | 27.11 | 26.05 | 26.21 | 18.41 | qfq | 39,105,644 | 1,042,769,762 | -0.34% |
| 2026-01-30 | 27.10 | 27.23 | 25.92 | 26.30 | 18.48 | qfq | 48,960,304 | 1,291,121,230 | -4.22% |
| 2026-01-29 | 26.89 | 28.15 | 26.16 | 27.46 | 19.29 | qfq | 61,727,929 | 1,698,729,090 | 1.52% |
| 2026-01-28 | 27.30 | 28.11 | 26.96 | 27.05 | 19.00 | qfq | 50,781,211 | 1,394,432,062 | -1.31% |
| 2026-01-27 | 27.72 | 27.90 | 26.50 | 27.41 | 19.26 | qfq | 54,337,401 | 1,471,046,557 | -2.07% |
| 2026-01-26 | 28.91 | 29.09 | 27.59 | 27.99 | 19.66 | qfq | 68,987,574 | 1,946,836,559 | -4.14% |
| 2026-01-23 | 28.11 | 29.42 | 28.11 | 29.20 | 20.51 | qfq | 92,681,628 | 2,681,679,192 | 4.70% |
| 2026-01-22 | 28.68 | 29.23 | 27.71 | 27.89 | 19.59 | qfq | 66,120,531 | 1,867,663,495 | 1.05% |
| 2026-01-21 | 27.31 | 28.38 | 27.23 | 27.60 | 19.39 | qfq | 49,200,324 | 1,366,468,718 | -0.65% |
| 2026-01-20 | 28.81 | 29.11 | 27.46 | 27.78 | 19.52 | qfq | 71,904,834 | 2,012,335,544 | -4.17% |
| 2026-01-19 | 28.30 | 29.51 | 28.16 | 28.99 | 20.37 | qfq | 81,365,014 | 2,349,677,498 | 1.51% |
| 2026-01-16 | 29.88 | 30.48 | 28.46 | 28.56 | 20.06 | qfq | 101,885,973 | 2,977,937,133 | -5.37% |
| 2026-01-15 | 32.00 | 32.00 | 29.54 | 30.18 | 21.20 | qfq | 158,201,515 | 4,803,732,446 | -5.92% |
| 2026-01-14 | 27.23 | 32.08 | 27.23 | 32.08 | 22.54 | qfq | 203,008,513 | 6,264,888,779 | 20.01% |
| 2026-01-13 | 28.70 | 28.74 | 26.60 | 26.73 | 18.78 | qfq | 90,352,669 | 2,471,383,912 | -6.54% |
| 2026-01-12 | 27.36 | 28.77 | 27.26 | 28.60 | 20.09 | qfq | 102,673,890 | 2,891,031,785 | 3.40% |
| 2026-01-09 | 26.41 | 27.87 | 26.41 | 27.66 | 19.43 | qfq | 92,391,621 | 2,540,617,959 | 3.91% |
| 2026-01-08 | 26.00 | 27.07 | 25.81 | 26.62 | 18.70 | qfq | 73,564,368 | 1,945,502,188 | 1.06% |
| 2026-01-07 | 26.78 | 28.14 | 26.08 | 26.34 | 18.50 | qfq | 96,914,054 | 2,580,397,795 | -4.32% |
| 2026-01-06 | 26.06 | 28.44 | 26.04 | 27.53 | 19.34 | qfq | 115,589,457 | 3,170,125,452 | 4.60% |
| 2026-01-05 | 27.30 | 27.40 | 25.45 | 26.32 | 18.49 | qfq | 120,875,723 | 3,175,944,743 | -7.58% |
| 2025-12-31 | 26.53 | 29.63 | 25.90 | 28.48 | 20.01 | qfq | 148,854,589 | 4,167,730,614 | 7.07% |
| 2025-12-30 | 26.88 | 28.53 | 26.57 | 26.60 | 18.69 | qfq | 157,979,581 | 4,353,427,682 | 0.04% |
| 2025-12-29 | 23.75 | 27.30 | 23.53 | 26.59 | 18.68 | qfq | 125,713,882 | 3,218,041,650 | 12.57% |
| 2025-12-26 | 23.53 | 24.16 | 23.50 | 23.62 | 16.59 | qfq | 48,357,341 | 1,149,204,325 | -0.59% |
| 2025-12-25 | 23.17 | 24.65 | 23.17 | 23.76 | 16.69 | qfq | 78,624,158 | 1,879,166,550 | 4.90% |
| 2025-12-24 | 22.20 | 22.88 | 22.14 | 22.65 | 15.91 | qfq | 24,177,530 | 547,865,470 | 1.48% |
| 2025-12-23 | 22.92 | 22.95 | 22.20 | 22.32 | 15.68 | qfq | 32,328,137 | 727,261,504 | -3.50% |
| 2025-12-22 | 22.30 | 23.35 | 22.30 | 23.13 | 16.25 | qfq | 45,631,339 | 1,048,232,477 | 3.82% |
| 2025-12-19 | 21.88 | 22.48 | 21.56 | 22.28 | 15.65 | qfq | 31,707,773 | 701,521,268 | 1.97% |
| 2025-12-18 | 21.94 | 22.27 | 21.82 | 21.85 | 15.35 | qfq | 22,974,790 | 505,939,230 | -1.22% |
| 2025-12-17 | 22.19 | 22.35 | 21.33 | 22.12 | 15.54 | qfq | 44,336,140 | 965,960,108 | -1.82% |
| 2025-12-16 | 21.30 | 22.82 | 21.01 | 22.53 | 15.83 | qfq | 51,318,684 | 1,137,537,886 | 5.23% |
| 2025-12-15 | 21.56 | 21.95 | 21.33 | 21.41 | 15.04 | qfq | 12,650,557 | 273,391,956 | 0.14% |
| 2025-12-12 | 21.28 | 21.54 | 21.23 | 21.38 | 15.02 | qfq | 8,866,992 | 189,806,584 | 0.33% |
| 2025-12-11 | 21.92 | 21.95 | 21.31 | 21.31 | 14.97 | qfq | 11,502,301 | 247,846,277 | -2.61% |
| 2025-12-10 | 21.73 | 22.03 | 21.51 | 21.88 | 15.37 | qfq | 10,983,482 | 239,086,860 | 0.41% |
| 2025-12-09 | 22.06 | 22.19 | 21.70 | 21.79 | 15.31 | qfq | 13,291,527 | 291,370,451 | -2.02% |
| 2025-12-08 | 21.79 | 22.68 | 21.77 | 22.24 | 15.62 | qfq | 24,386,607 | 543,803,477 | 2.35% |
| 2025-12-05 | 21.05 | 21.92 | 20.81 | 21.73 | 15.26 | qfq | 22,714,121 | 489,145,241 | 3.48% |
| 2025-12-04 | 21.14 | 21.34 | 20.85 | 21.00 | 14.75 | qfq | 9,107,750 | 191,214,508 | -0.94% |
| 2025-12-03 | 21.67 | 21.81 | 21.12 | 21.20 | 14.89 | qfq | 11,877,298 | 253,671,628 | -2.17% |
| 2025-12-02 | 22.06 | 22.12 | 21.66 | 21.67 | 15.22 | qfq | 9,804,295 | 213,584,484 | -2.08% |
| 2025-12-01 | 22.00 | 22.20 | 21.88 | 22.13 | 15.55 | qfq | 9,591,217 | 211,604,309 | -0.09% |
| 2025-11-28 | 22.03 | 22.20 | 21.87 | 22.15 | 15.56 | qfq | 8,701,183 | 191,929,295 | 0.54% |
| 2025-11-27 | 22.16 | 22.36 | 22.02 | 22.03 | 15.48 | qfq | 8,906,503 | 197,681,725 | -0.63% |
| 2025-11-26 | 22.23 | 22.65 | 22.09 | 22.17 | 15.57 | qfq | 10,866,400 | 242,686,806 | -0.89% |
| 2025-11-25 | 21.99 | 22.72 | 21.98 | 22.37 | 15.71 | qfq | 16,604,479 | 373,250,030 | 1.91% |
| 2025-11-24 | 21.45 | 22.14 | 21.35 | 21.95 | 15.42 | qfq | 16,217,601 | 353,262,292 | 2.95% |
| 2025-11-21 | 21.98 | 22.26 | 21.24 | 21.32 | 14.98 | qfq | 19,240,214 | 415,787,524 | -3.75% |
| 2025-11-20 | 22.65 | 22.76 | 22.15 | 22.15 | 15.56 | qfq | 12,142,566 | 271,725,889 | -1.77% |
| 2025-11-19 | 22.99 | 23.07 | 22.40 | 22.55 | 15.84 | qfq | 14,601,167 | 330,524,691 | -1.91% |
| 2025-11-18 | 23.00 | 23.20 | 22.82 | 22.99 | 16.15 | qfq | 12,292,706 | 282,067,306 | -0.73% |
| 2025-11-17 | 22.96 | 23.18 | 22.65 | 23.16 | 16.27 | qfq | 14,704,191 | 337,786,153 | 1.09% |
| 2025-11-14 | 23.25 | 23.37 | 22.91 | 22.91 | 16.09 | qfq | 14,518,036 | 336,206,268 | -2.18% |
| 2025-11-13 | 22.98 | 23.44 | 22.87 | 23.42 | 16.45 | qfq | 21,227,770 | 493,903,205 | 1.47% |
| 2025-11-12 | 23.25 | 23.29 | 22.90 | 23.08 | 16.21 | qfq | 15,174,512 | 350,529,648 | -0.39% |
| 2025-11-11 | 23.23 | 23.38 | 23.01 | 23.17 | 16.28 | qfq | 14,765,191 | 342,314,951 | 0.04% |
| 2025-11-10 | 22.97 | 23.27 | 22.84 | 23.16 | 16.27 | qfq | 14,735,151 | 339,286,201 | 1.27% |
| 2025-11-07 | 23.16 | 23.18 | 22.78 | 22.87 | 16.07 | qfq | 13,988,326 | 320,686,850 | -1.34% |
| 2025-11-06 | 23.40 | 23.48 | 23.04 | 23.18 | 16.28 | qfq | 15,168,916 | 351,480,133 | -0.69% |
| 2025-11-05 | 23.38 | 23.65 | 23.11 | 23.34 | 16.40 | qfq | 14,151,267 | 330,991,630 | -1.39% |
| 2025-11-04 | 24.13 | 24.15 | 23.44 | 23.67 | 16.63 | qfq | 17,032,348 | 403,454,145 | -2.15% |
| 2025-11-03 | 24.08 | 24.22 | 23.69 | 24.19 | 16.99 | qfq | 16,841,986 | 403,550,665 | 0.42% |
| 2025-10-31 | 23.84 | 24.38 | 23.82 | 24.09 | 16.92 | qfq | 17,858,688 | 430,851,128 | 0.96% |
| 2025-10-30 | 24.57 | 24.57 | 23.84 | 23.86 | 16.76 | qfq | 26,919,218 | 647,953,194 | -3.20% |
| 2025-10-29 | 24.32 | 24.76 | 24.18 | 24.65 | 17.32 | qfq | 30,539,453 | 749,702,504 | 1.86% |
| 2025-10-28 | 24.18 | 24.50 | 23.92 | 24.20 | 17.00 | qfq | 21,568,195 | 523,572,956 | -0.37% |
| 2025-10-27 | 23.86 | 24.48 | 23.86 | 24.29 | 17.06 | qfq | 27,401,481 | 663,998,722 | 2.40% |
| 2025-10-24 | 23.61 | 23.83 | 23.45 | 23.72 | 16.66 | qfq | 15,484,754 | 365,757,132 | -0.04% |
| 2025-10-23 | 23.84 | 23.95 | 23.13 | 23.73 | 16.53 | qfq | 16,143,191 | 378,305,229 | -0.29% |
| 2025-10-22 | 23.87 | 24.06 | 23.73 | 23.80 | 16.58 | qfq | 12,119,579 | 289,736,961 | -0.63% |
| 2025-10-21 | 23.73 | 24.09 | 23.65 | 23.95 | 16.68 | qfq | 16,067,877 | 383,786,392 | 0.63% |
| 2025-10-20 | 23.49 | 24.26 | 23.49 | 23.80 | 16.58 | qfq | 25,230,525 | 604,050,902 | 3.12% |
| 2025-10-17 | 23.69 | 24.09 | 23.04 | 23.08 | 16.08 | qfq | 20,292,171 | 478,277,755 | -2.78% |
| 2025-10-16 | 24.26 | 24.26 | 23.62 | 23.74 | 16.54 | qfq | 20,956,400 | 499,925,801 | -2.51% |
| 2025-10-15 | 24.63 | 24.63 | 23.90 | 24.35 | 16.96 | qfq | 23,920,398 | 579,054,567 | -0.08% |
| 2025-10-14 | 24.02 | 25.14 | 24.02 | 24.37 | 16.98 | qfq | 42,753,410 | 1,053,988,135 | 1.46% |
| 2025-10-13 | 23.20 | 24.11 | 23.02 | 24.02 | 16.73 | qfq | 21,410,604 | 508,098,468 | -0.74% |
| 2025-10-10 | 24.70 | 24.77 | 24.15 | 24.20 | 16.86 | qfq | 22,001,071 | 537,707,702 | -3.04% |
| 2025-10-09 | 24.60 | 25.05 | 24.48 | 24.96 | 17.39 | qfq | 29,096,991 | 721,581,643 | 2.55% |
| 2025-09-30 | 24.30 | 24.54 | 24.21 | 24.34 | 16.95 | qfq | 22,260,896 | 542,382,838 | -0.65% |
| 2025-09-29 | 24.00 | 25.08 | 23.45 | 24.50 | 17.07 | qfq | 44,993,761 | 1,087,586,047 | 0.12% |
| 2025-09-26 | 24.65 | 25.35 | 24.36 | 24.47 | 17.04 | qfq | 47,245,548 | 1,175,295,542 | 1.49% |
| 2025-09-25 | 23.98 | 24.38 | 23.81 | 24.11 | 16.79 | qfq | 26,937,054 | 651,672,806 | 0.75% |
| 2025-09-24 | 24.10 | 24.34 | 23.66 | 23.93 | 16.67 | qfq | 48,329,086 | 1,156,483,742 | -2.05% |
| 2025-09-23 | 25.00 | 25.01 | 23.83 | 24.43 | 17.02 | qfq | 35,067,564 | 850,662,357 | -2.98% |
| 2025-09-22 | 25.31 | 25.40 | 24.86 | 25.18 | 17.54 | qfq | 20,775,061 | 520,643,650 | -0.08% |
| 2025-09-19 | 25.87 | 26.06 | 25.18 | 25.20 | 17.55 | qfq | 25,512,314 | 650,245,905 | -2.55% |
| 2025-09-18 | 26.70 | 26.72 | 25.68 | 25.86 | 18.01 | qfq | 43,204,831 | 1,131,674,654 | -3.72% |
| 2025-09-17 | 26.01 | 27.09 | 25.96 | 26.86 | 18.71 | qfq | 47,842,221 | 1,276,721,325 | 1.97% |
| 2025-09-16 | 26.00 | 26.48 | 25.46 | 26.34 | 18.35 | qfq | 35,086,185 | 918,470,033 | 2.17% |
| 2025-09-15 | 26.07 | 26.20 | 25.71 | 25.78 | 17.96 | qfq | 24,087,644 | 623,936,885 | 0.43% |
| 2025-09-12 | 26.50 | 26.50 | 25.63 | 25.67 | 17.88 | qfq | 34,049,784 | 886,050,035 | -1.91% |
| 2025-09-11 | 25.27 | 26.26 | 25.03 | 26.17 | 18.23 | qfq | 35,088,570 | 904,965,503 | 3.03% |
| 2025-09-10 | 25.60 | 25.92 | 25.37 | 25.40 | 17.69 | qfq | 19,435,921 | 497,652,688 | -0.35% |
| 2025-09-09 | 26.00 | 26.16 | 25.34 | 25.49 | 17.76 | qfq | 25,002,507 | 643,508,907 | -1.81% |
| 2025-09-08 | 26.08 | 26.09 | 25.63 | 25.96 | 18.08 | qfq | 24,860,327 | 643,523,600 | 0.12% |
| 2025-09-05 | 25.85 | 25.98 | 24.71 | 25.93 | 18.06 | qfq | 33,330,532 | 847,237,844 | 1.25% |
| 2025-09-04 | 25.65 | 26.18 | 24.99 | 25.61 | 17.84 | qfq | 35,535,604 | 913,893,763 | 0.75% |
| 2025-09-03 | 27.00 | 27.20 | 25.30 | 25.42 | 17.71 | qfq | 42,610,426 | 1,113,798,302 | -5.71% |
| 2025-09-02 | 28.80 | 28.80 | 26.81 | 26.96 | 18.78 | qfq | 63,414,038 | 1,741,078,202 | -7.32% |
| 2025-09-01 | 28.56 | 29.20 | 28.29 | 29.09 | 20.26 | qfq | 64,591,786 | 1,860,994,812 | 2.79% |
| 2025-08-29 | 28.11 | 28.83 | 28.00 | 28.30 | 19.71 | qfq | 48,455,765 | 1,375,710,968 | 0.64% |
| 2025-08-28 | 27.82 | 28.13 | 26.85 | 28.12 | 19.59 | qfq | 57,282,155 | 1,583,227,896 | 0.43% |
| 2025-08-27 | 28.98 | 29.23 | 28.00 | 28.00 | 19.50 | qfq | 63,382,285 | 1,819,385,267 | -3.48% |
| 2025-08-26 | 29.40 | 30.26 | 28.55 | 29.01 | 20.21 | qfq | 66,195,086 | 1,942,741,350 | -2.03% |
| 2025-08-25 | 29.30 | 30.35 | 29.25 | 29.61 | 20.63 | qfq | 75,336,872 | 2,237,886,361 | 0.89% |
| 2025-08-22 | 28.74 | 29.86 | 28.71 | 29.35 | 20.44 | qfq | 76,887,932 | 2,248,741,966 | -1.15% |
| 2025-08-21 | 30.57 | 31.50 | 29.51 | 29.69 | 20.68 | qfq | 112,307,424 | 3,442,475,635 | 1.09% |
| 2025-08-20 | 29.71 | 29.85 | 28.70 | 29.37 | 20.46 | qfq | 71,842,908 | 2,103,967,129 | -2.94% |
| 2025-08-19 | 28.80 | 31.28 | 28.69 | 30.26 | 21.08 | qfq | 115,563,666 | 3,455,738,301 | 4.27% |
| 2025-08-18 | 29.01 | 29.61 | 28.42 | 29.02 | 20.21 | qfq | 88,405,064 | 2,563,537,665 | -0.65% |
| 2025-08-15 | 28.16 | 30.00 | 27.51 | 29.21 | 20.35 | qfq | 107,422,852 | 3,096,865,588 | 1.81% |
| 2025-08-14 | 27.39 | 29.99 | 27.25 | 28.69 | 19.98 | qfq | 129,657,090 | 3,773,765,177 | 4.40% |
| 2025-08-13 | 28.00 | 28.00 | 27.36 | 27.48 | 19.14 | qfq | 62,273,898 | 1,716,688,191 | -2.03% |
| 2025-08-12 | 26.68 | 28.11 | 26.51 | 28.05 | 19.54 | qfq | 80,413,697 | 2,206,934,395 | 4.70% |
| 2025-08-11 | 26.40 | 26.97 | 26.02 | 26.79 | 18.66 | qfq | 46,939,183 | 1,248,870,343 | 0.45% |
| 2025-08-08 | 25.90 | 27.20 | 25.63 | 26.67 | 18.58 | qfq | 65,653,451 | 1,743,107,728 | 3.01% |
| 2025-08-07 | 26.19 | 26.24 | 25.82 | 25.89 | 18.03 | qfq | 29,017,119 | 753,688,955 | -1.07% |
| 2025-08-06 | 26.01 | 26.36 | 25.90 | 26.17 | 18.23 | qfq | 29,381,475 | 768,703,592 | -0.08% |
| 2025-08-05 | 26.01 | 26.25 | 25.90 | 26.19 | 18.24 | qfq | 27,655,970 | 722,105,007 | 0.42% |
| 2025-08-04 | 25.62 | 26.14 | 25.61 | 26.08 | 18.17 | qfq | 23,216,169 | 602,367,318 | 0.38% |
| 2025-08-01 | 26.75 | 26.89 | 25.70 | 25.98 | 18.10 | qfq | 47,142,404 | 1,231,614,063 | -3.38% |
| 2025-07-31 | 27.11 | 27.70 | 26.60 | 26.89 | 18.73 | qfq | 42,319,585 | 1,150,732,113 | -1.93% |
| 2025-07-30 | 28.88 | 28.88 | 27.09 | 27.42 | 19.10 | qfq | 67,977,502 | 1,902,576,820 | -6.22% |
| 2025-07-29 | 28.56 | 29.38 | 27.70 | 29.24 | 20.37 | qfq | 77,928,413 | 2,225,370,020 | 1.70% |
| 2025-07-28 | 27.79 | 28.84 | 27.70 | 28.75 | 20.03 | qfq | 71,637,182 | 2,040,351,886 | 3.49% |
| 2025-07-25 | 28.30 | 28.36 | 27.58 | 27.78 | 19.35 | qfq | 46,201,009 | 1,288,448,805 | -1.94% |
| 2025-07-24 | 27.27 | 28.33 | 27.16 | 28.33 | 19.73 | qfq | 61,460,639 | 1,713,208,879 | 3.51% |
| 2025-07-23 | 27.69 | 27.99 | 27.00 | 27.37 | 19.06 | qfq | 44,893,421 | 1,233,374,837 | -1.55% |
| 2025-07-22 | 27.72 | 28.15 | 27.69 | 27.80 | 19.36 | qfq | 40,189,560 | 1,119,581,996 | -0.39% |
| 2025-07-21 | 28.02 | 28.40 | 27.77 | 27.91 | 19.44 | qfq | 52,235,889 | 1,459,899,157 | -1.90% |
| 2025-07-18 | 28.50 | 29.13 | 28.10 | 28.45 | 19.82 | qfq | 61,094,929 | 1,745,534,995 | -0.59% |
| 2025-07-17 | 28.40 | 29.19 | 28.39 | 28.62 | 19.94 | qfq | 67,654,817 | 1,943,526,200 | 1.45% |
| 2025-07-16 | 28.00 | 28.36 | 27.61 | 28.21 | 19.65 | qfq | 46,506,985 | 1,305,815,115 | 0.00% |
| 2025-07-15 | 28.83 | 28.88 | 27.93 | 28.21 | 19.65 | qfq | 56,669,081 | 1,605,969,054 | -1.23% |
| 2025-07-14 | 29.10 | 29.11 | 28.00 | 28.56 | 19.89 | qfq | 69,472,959 | 1,970,219,363 | -3.22% |
| 2025-07-11 | 28.99 | 30.35 | 28.99 | 29.51 | 20.56 | qfq | 88,235,044 | 2,620,088,901 | 1.10% |
| 2025-07-10 | 30.01 | 31.10 | 29.00 | 29.19 | 20.33 | qfq | 111,455,827 | 3,364,001,805 | -3.95% |
| 2025-07-09 | 30.93 | 31.24 | 29.94 | 30.39 | 21.17 | qfq | 81,148,292 | 2,486,973,221 | -2.06% |
| 2025-07-08 | 30.68 | 31.52 | 30.03 | 31.03 | 21.61 | qfq | 97,427,475 | 3,010,644,750 | -0.10% |
| 2025-07-07 | 30.00 | 31.98 | 29.88 | 31.06 | 21.64 | qfq | 125,442,749 | 3,877,603,186 | 4.33% |
| 2025-07-04 | 29.05 | 30.39 | 28.33 | 29.77 | 20.74 | qfq | 125,958,665 | 3,726,770,043 | 3.12% |
| 2025-07-03 | 28.61 | 29.10 | 28.45 | 28.87 | 20.11 | qfq | 77,505,177 | 2,228,405,309 | 0.00% |
| 2025-07-02 | 30.10 | 30.34 | 28.79 | 28.87 | 20.11 | qfq | 119,584,168 | 3,511,409,607 | -6.08% |
| 2025-07-01 | 33.58 | 33.58 | 30.73 | 30.74 | 21.41 | qfq | 134,238,855 | 4,227,773,230 | -8.10% |
| 2025-06-30 | 32.50 | 34.00 | 32.16 | 33.45 | 23.30 | qfq | 141,750,924 | 4,726,858,083 | 3.27% |
| 2025-06-27 | 32.60 | 34.69 | 31.93 | 32.39 | 22.56 | qfq | 173,457,976 | 5,774,737,309 | -2.44% |
| 2025-06-26 | 31.46 | 35.97 | 30.91 | 33.20 | 23.13 | qfq | 206,636,333 | 6,866,309,963 | 4.34% |
| 2025-06-25 | 29.71 | 33.61 | 29.52 | 31.82 | 22.16 | qfq | 202,475,172 | 6,408,971,910 | 5.02% |
| 2025-06-24 | 30.99 | 31.88 | 29.95 | 30.30 | 21.11 | qfq | 185,722,382 | 5,705,075,368 | -5.02% |
| 2025-06-23 | 28.21 | 32.66 | 28.02 | 31.90 | 22.22 | qfq | 204,205,079 | 6,288,831,292 | 13.04% |
| 2025-06-20 | 28.01 | 29.49 | 26.33 | 28.22 | 19.66 | qfq | 153,059,758 | 4,264,776,790 | 1.15% |
| 2025-06-19 | 30.40 | 30.55 | 27.78 | 27.90 | 19.43 | qfq | 159,380,120 | 4,602,965,874 | -6.28% |
| 2025-06-18 | 30.20 | 31.80 | 29.46 | 29.77 | 20.74 | qfq | 211,635,873 | 6,442,570,809 | -6.09% |
| 2025-06-17 | 27.30 | 32.75 | 26.40 | 31.70 | 22.08 | qfq | 246,033,158 | 7,414,779,831 | 16.16% |
| 2025-06-16 | 23.81 | 28.00 | 23.81 | 27.29 | 19.01 | qfq | 177,649,123 | 4,568,026,937 | 15.34% |
| 2025-06-13 | 23.95 | 24.35 | 23.36 | 23.66 | 16.48 | qfq | 111,510,366 | 2,659,597,682 | 0.94% |
| 2025-06-12 | 23.36 | 24.05 | 23.14 | 23.44 | 16.33 | qfq | 71,241,822 | 1,685,193,733 | -0.89% |
| 2025-06-11 | 23.57 | 24.15 | 22.69 | 23.65 | 16.47 | qfq | 99,628,637 | 2,349,854,953 | -0.17% |
| 2025-06-10 | 23.90 | 24.67 | 23.47 | 23.69 | 16.50 | qfq | 96,403,783 | 2,319,066,516 | -2.03% |
| 2025-06-09 | 24.26 | 24.44 | 23.51 | 24.18 | 16.84 | qfq | 78,721,599 | 1,890,290,536 | 2.33% |
| 2025-06-06 | 23.98 | 25.25 | 23.52 | 23.63 | 16.46 | qfq | 108,356,328 | 2,615,438,324 | -4.18% |
| 2025-06-05 | 23.69 | 25.47 | 23.49 | 24.66 | 17.04 | qfq | 158,973,037 | 3,857,513,032 | 3.96% |
| 2025-06-04 | 23.74 | 24.26 | 22.78 | 23.72 | 16.39 | qfq | 136,596,966 | 3,197,530,869 | -2.67% |
| 2025-06-03 | 25.53 | 27.06 | 24.28 | 24.37 | 16.84 | qfq | 189,662,199 | 4,832,698,993 | -0.77% |
| 2025-05-30 | 24.00 | 26.25 | 24.00 | 24.56 | 16.97 | qfq | 216,157,101 | 5,433,352,325 | 3.41% |
| 2025-05-29 | 19.79 | 23.75 | 19.51 | 23.75 | 16.41 | qfq | 168,465,602 | 3,683,871,639 | 20.01% |
| 2025-05-28 | 19.30 | 20.11 | 19.10 | 19.79 | 13.67 | qfq | 69,702,732 | 1,375,177,645 | 2.54% |
| 2025-05-27 | 19.23 | 19.46 | 19.11 | 19.30 | 13.33 | qfq | 31,066,552 | 598,644,171 | 0.16% |
| 2025-05-26 | 19.05 | 19.37 | 18.88 | 19.27 | 13.31 | qfq | 32,930,190 | 629,898,896 | 1.53% |
| 2025-05-23 | 19.46 | 19.67 | 18.94 | 18.98 | 13.11 | qfq | 47,292,755 | 911,499,463 | -2.97% |
| 2025-05-22 | 19.44 | 19.99 | 19.43 | 19.56 | 13.51 | qfq | 50,707,599 | 1,001,163,864 | 0.62% |
| 2025-05-21 | 19.60 | 19.90 | 19.32 | 19.44 | 13.43 | qfq | 74,385,759 | 1,453,636,180 | -5.95% |
| 2025-05-20 | 20.62 | 20.76 | 20.37 | 20.67 | 14.28 | qfq | 42,869,350 | 881,228,938 | -0.53% |
| 2025-05-19 | 21.20 | 21.33 | 20.56 | 20.78 | 14.36 | qfq | 53,385,639 | 1,110,443,768 | -2.67% |
| 2025-05-16 | 21.40 | 21.97 | 21.05 | 21.35 | 14.75 | qfq | 64,896,125 | 1,388,157,644 | -2.15% |
| 2025-05-15 | 22.63 | 22.76 | 21.80 | 21.82 | 15.08 | qfq | 87,386,635 | 1,944,328,244 | -5.70% |
| 2025-05-14 | 21.75 | 23.57 | 21.31 | 23.14 | 15.99 | qfq | 142,755,073 | 3,199,238,858 | 4.23% |
| 2025-05-13 | 21.40 | 22.56 | 21.16 | 22.20 | 15.34 | qfq | 139,008,389 | 3,049,828,865 | 4.82% |
| 2025-05-12 | 21.15 | 21.20 | 20.68 | 21.18 | 14.63 | qfq | 57,999,824 | 1,215,237,113 | 0.05% |
| 2025-05-09 | 21.85 | 22.04 | 20.80 | 21.17 | 14.63 | qfq | 75,807,145 | 1,611,807,131 | -3.82% |
| 2025-05-08 | 21.33 | 22.29 | 21.14 | 22.01 | 15.21 | qfq | 97,010,100 | 2,122,978,735 | 3.14% |
| 2025-05-07 | 22.61 | 22.68 | 21.09 | 21.34 | 14.74 | qfq | 96,594,012 | 2,106,228,429 | -2.78% |
| 2025-05-06 | 21.27 | 22.02 | 21.03 | 21.95 | 15.17 | qfq | 86,324,437 | 1,879,275,139 | 3.49% |
| 2025-04-30 | 22.01 | 22.26 | 21.17 | 21.21 | 14.65 | qfq | 99,119,609 | 2,145,829,570 | -3.42% |
| 2025-04-29 | 22.96 | 23.19 | 21.87 | 21.96 | 15.17 | qfq | 111,079,709 | 2,470,180,904 | -5.39% |
| 2025-04-28 | 23.90 | 24.84 | 23.20 | 23.21 | 16.04 | qfq | 132,810,434 | 3,181,322,472 | -0.30% |
| 2025-04-25 | 25.80 | 25.90 | 23.20 | 23.28 | 16.08 | qfq | 159,961,987 | 3,843,848,319 | -5.40% |
| 2025-04-24 | 27.38 | 27.57 | 24.31 | 24.61 | 17.00 | qfq | 191,252,750 | 4,883,902,917 | -11.06% |
| 2025-04-23 | 27.65 | 29.99 | 27.42 | 27.67 | 19.12 | qfq | 238,596,729 | 6,800,912,518 | 8.30% |
| 2025-04-22 | 23.30 | 25.55 | 22.86 | 25.55 | 17.65 | qfq | 199,846,344 | 4,780,071,230 | 20.01% |
| 2025-04-21 | 18.76 | 22.56 | 18.51 | 21.29 | 14.71 | qfq | 116,155,806 | 2,442,885,770 | 13.24% |
| 2025-04-18 | 18.33 | 19.51 | 18.33 | 18.80 | 12.99 | qfq | 55,810,599 | 1,060,249,870 | 2.56% |
| 2025-04-17 | 19.13 | 19.30 | 18.27 | 18.33 | 12.66 | qfq | 46,340,245 | 860,551,197 | -3.98% |
| 2025-04-16 | 19.71 | 20.16 | 18.49 | 19.09 | 13.19 | qfq | 73,251,575 | 1,415,018,906 | -0.05% |
| 2025-04-15 | 18.84 | 19.50 | 18.30 | 19.10 | 13.20 | qfq | 57,044,397 | 1,080,007,471 | 1.65% |
| 2025-04-14 | 18.23 | 19.30 | 18.00 | 18.79 | 12.98 | qfq | 60,017,979 | 1,127,229,091 | 5.56% |
| 2025-04-11 | 17.55 | 18.30 | 17.40 | 17.80 | 12.30 | qfq | 42,681,303 | 764,310,263 | -0.28% |
| 2025-04-10 | 16.80 | 18.38 | 16.62 | 17.85 | 12.33 | qfq | 54,142,698 | 960,121,082 | 8.51% |
| 2025-04-09 | 14.84 | 16.68 | 14.31 | 16.45 | 11.37 | qfq | 33,507,610 | 527,618,472 | 9.30% |
| 2025-04-08 | 14.68 | 15.48 | 14.65 | 15.05 | 10.40 | qfq | 21,070,166 | 316,557,720 | 4.15% |
| 2025-04-07 | 15.99 | 16.67 | 13.95 | 14.45 | 9.98 | qfq | 31,384,222 | 477,205,718 | -16.95% |
| 2025-04-03 | 17.11 | 17.55 | 17.08 | 17.40 | 12.02 | qfq | 12,433,400 | 215,805,580 | 0.23% |
| 2025-04-02 | 17.09 | 17.64 | 17.03 | 17.36 | 11.99 | qfq | 12,477,300 | 217,320,621 | 1.64% |
| 2025-04-01 | 17.19 | 17.41 | 17.07 | 17.08 | 11.80 | qfq | 9,933,856 | 170,933,191 | -0.52% |
| 2025-03-31 | 17.46 | 17.46 | 16.97 | 17.17 | 11.86 | qfq | 11,704,708 | 201,050,470 | -1.89% |
| 2025-03-28 | 17.31 | 18.00 | 17.30 | 17.50 | 12.09 | qfq | 14,810,879 | 259,895,776 | 0.75% |
| 2025-03-27 | 17.34 | 17.65 | 17.03 | 17.37 | 12.00 | qfq | 9,845,592 | 170,984,403 | 0.17% |
| 2025-03-26 | 17.25 | 17.50 | 17.20 | 17.34 | 11.98 | qfq | 8,954,927 | 155,745,666 | 0.58% |
| 2025-03-25 | 17.41 | 17.52 | 17.12 | 17.24 | 11.91 | qfq | 10,423,500 | 180,086,685 | -0.98% |
| 2025-03-24 | 17.85 | 17.95 | 16.89 | 17.41 | 12.03 | qfq | 19,206,410 | 332,867,673 | -1.75% |
| 2025-03-21 | 18.07 | 18.17 | 17.69 | 17.72 | 12.24 | qfq | 15,469,882 | 277,066,065 | -2.21% |
| 2025-03-20 | 18.67 | 18.67 | 18.10 | 18.12 | 12.52 | qfq | 20,686,743 | 378,636,475 | -3.00% |
| 2025-03-19 | 18.65 | 18.84 | 18.27 | 18.68 | 12.91 | qfq | 23,338,543 | 432,811,319 | 0.16% |
| 2025-03-18 | 18.90 | 19.16 | 18.59 | 18.65 | 12.89 | qfq | 19,957,119 | 374,082,295 | -1.27% |
| 2025-03-17 | 18.93 | 19.20 | 18.57 | 18.89 | 13.05 | qfq | 33,994,429 | 639,960,041 | -1.36% |
| 2025-03-14 | 17.65 | 19.70 | 17.58 | 19.15 | 13.23 | qfq | 53,265,940 | 1,002,115,416 | 8.19% |
| 2025-03-13 | 18.11 | 18.12 | 17.49 | 17.70 | 12.23 | qfq | 16,844,892 | 298,229,206 | -2.53% |
| 2025-03-12 | 17.82 | 18.54 | 17.72 | 18.16 | 12.55 | qfq | 21,062,000 | 382,639,839 | 2.14% |
| 2025-03-11 | 17.66 | 17.81 | 17.56 | 17.78 | 12.28 | qfq | 10,651,359 | 188,338,589 | -0.67% |
| 2025-03-10 | 18.17 | 18.22 | 17.72 | 17.90 | 12.37 | qfq | 15,216,947 | 271,920,057 | -1.81% |
| 2025-03-07 | 18.68 | 18.68 | 18.11 | 18.23 | 12.60 | qfq | 20,753,989 | 382,471,812 | -2.77% |
| 2025-03-06 | 17.98 | 18.82 | 17.90 | 18.75 | 12.95 | qfq | 30,524,289 | 564,739,898 | 5.28% |
| 2025-03-05 | 17.96 | 18.05 | 17.59 | 17.81 | 12.31 | qfq | 12,265,692 | 217,827,198 | -0.78% |
| 2025-03-04 | 17.79 | 18.20 | 17.65 | 17.95 | 12.40 | qfq | 12,761,398 | 229,718,131 | 0.28% |
| 2025-03-03 | 17.65 | 18.14 | 17.43 | 17.90 | 12.37 | qfq | 17,405,820 | 312,077,100 | 2.34% |
| 2025-02-28 | 18.02 | 18.18 | 17.39 | 17.49 | 12.08 | qfq | 18,952,588 | 336,933,551 | -4.06% |
| 2025-02-27 | 18.66 | 18.71 | 17.81 | 18.23 | 12.60 | qfq | 22,820,617 | 416,288,319 | -2.41% |
| 2025-02-26 | 18.48 | 18.79 | 18.21 | 18.68 | 12.91 | qfq | 22,077,595 | 408,075,998 | 1.47% |
| 2025-02-25 | 18.50 | 18.82 | 18.29 | 18.41 | 12.72 | qfq | 19,538,068 | 361,886,133 | -2.54% |
| 2025-02-24 | 19.10 | 19.12 | 18.60 | 18.89 | 13.05 | qfq | 26,818,465 | 505,569,341 | -1.36% |
| 2025-02-21 | 18.34 | 19.33 | 18.05 | 19.15 | 13.23 | qfq | 36,303,965 | 683,223,343 | 4.70% |
| 2025-02-20 | 18.32 | 18.56 | 18.18 | 18.29 | 12.64 | qfq | 14,854,622 | 272,265,296 | -0.71% |
| 2025-02-19 | 18.01 | 18.45 | 17.98 | 18.42 | 12.73 | qfq | 13,546,412 | 247,751,574 | 2.05% |
| 2025-02-18 | 18.60 | 18.93 | 18.00 | 18.05 | 12.47 | qfq | 20,410,015 | 375,872,179 | -4.19% |
| 2025-02-17 | 18.92 | 19.25 | 18.72 | 18.84 | 13.02 | qfq | 22,651,001 | 429,714,393 | 0.48% |
| 2025-02-14 | 18.46 | 18.90 | 18.30 | 18.75 | 12.95 | qfq | 17,763,800 | 331,471,804 | 1.02% |
| 2025-02-13 | 19.07 | 19.08 | 18.42 | 18.56 | 12.82 | qfq | 19,923,080 | 371,882,381 | -2.21% |
| 2025-02-12 | 18.61 | 18.99 | 18.61 | 18.98 | 13.11 | qfq | 19,049,958 | 358,760,686 | 1.77% |
| 2025-02-11 | 18.62 | 18.89 | 18.22 | 18.65 | 12.89 | qfq | 20,079,658 | 372,205,465 | -0.27% |
| 2025-02-10 | 18.44 | 18.71 | 18.31 | 18.70 | 12.92 | qfq | 21,681,026 | 401,660,181 | 1.41% |
| 2025-02-07 | 17.85 | 18.68 | 17.80 | 18.44 | 12.74 | qfq | 27,570,297 | 504,110,654 | 2.90% |
| 2025-02-06 | 17.40 | 17.92 | 17.20 | 17.92 | 12.38 | qfq | 21,142,600 | 373,059,021 | 2.58% |
| 2025-02-05 | 17.85 | 17.88 | 17.36 | 17.47 | 12.07 | qfq | 19,201,600 | 338,382,031 | -0.85% |
| 2025-01-27 | 18.02 | 18.29 | 17.61 | 17.62 | 12.17 | qfq | 16,335,800 | 293,034,587 | -1.12% |
| 2025-01-24 | 17.21 | 18.14 | 17.21 | 17.82 | 12.31 | qfq | 19,335,500 | 341,684,176 | 3.01% |
| 2025-01-23 | 17.73 | 18.08 | 17.29 | 17.30 | 11.95 | qfq | 19,535,342 | 346,145,021 | 0.46% |
| 2025-01-22 | 17.39 | 17.41 | 17.14 | 17.22 | 11.90 | qfq | 8,410,193 | 145,069,591 | -0.92% |
| 2025-01-21 | 17.76 | 17.79 | 17.22 | 17.38 | 12.01 | qfq | 12,431,600 | 216,178,541 | -1.14% |
| 2025-01-20 | 17.65 | 17.85 | 17.43 | 17.58 | 12.15 | qfq | 17,282,700 | 305,228,671 | 1.97% |
| 2025-01-17 | 17.13 | 17.42 | 17.00 | 17.24 | 11.91 | qfq | 11,761,900 | 203,088,516 | 0.06% |
| 2025-01-16 | 17.37 | 17.77 | 17.13 | 17.23 | 11.90 | qfq | 18,448,900 | 321,137,325 | 0.76% |
| 2025-01-15 | 17.00 | 17.21 | 16.88 | 17.10 | 11.81 | qfq | 15,606,437 | 266,059,138 | 0.18% |
| 2025-01-14 | 16.20 | 17.11 | 16.13 | 17.07 | 11.79 | qfq | 22,382,600 | 374,536,622 | 6.29% |
| 2025-01-13 | 15.63 | 16.18 | 15.50 | 16.06 | 11.10 | qfq | 11,629,991 | 185,014,510 | 1.65% |
| 2025-01-10 | 16.20 | 16.45 | 15.80 | 15.80 | 10.92 | qfq | 9,484,700 | 153,110,523 | -2.83% |
| 2025-01-09 | 16.15 | 16.41 | 16.11 | 16.26 | 11.23 | qfq | 9,840,002 | 160,389,911 | 0.00% |
| 2025-01-08 | 16.30 | 16.43 | 15.71 | 16.26 | 11.23 | qfq | 14,115,410 | 227,588,650 | -1.03% |
| 2025-01-07 | 16.20 | 16.47 | 16.12 | 16.43 | 11.35 | qfq | 12,230,245 | 199,388,484 | 1.80% |
| 2025-01-06 | 16.16 | 16.49 | 15.92 | 16.14 | 11.15 | qfq | 13,732,600 | 222,323,250 | -0.25% |
| 2025-01-03 | 17.07 | 17.15 | 16.15 | 16.18 | 11.18 | qfq | 17,439,500 | 288,949,969 | -4.99% |
| 2025-01-02 | 17.73 | 17.73 | 16.81 | 17.03 | 11.77 | qfq | 16,014,058 | 276,937,552 | -3.79% |
| 2024-12-31 | 18.83 | 18.90 | 17.70 | 17.70 | 12.23 | qfq | 16,699,141 | 302,807,742 | -5.45% |
| 2024-12-30 | 18.65 | 18.81 | 18.33 | 18.72 | 12.93 | qfq | 9,940,200 | 185,385,373 | 0.16% |
| 2024-12-27 | 18.70 | 19.16 | 18.60 | 18.69 | 12.91 | qfq | 14,406,900 | 271,736,450 | 0.11% |
| 2024-12-26 | 18.66 | 18.96 | 18.59 | 18.67 | 12.90 | qfq | 9,362,972 | 176,039,504 | -0.05% |
| 2024-12-25 | 19.26 | 19.30 | 18.47 | 18.68 | 12.91 | qfq | 15,229,400 | 285,215,403 | -3.01% |
| 2024-12-24 | 19.29 | 19.32 | 18.92 | 19.26 | 13.31 | qfq | 9,909,600 | 189,427,582 | 1.16% |
| 2024-12-23 | 19.73 | 19.80 | 19.02 | 19.04 | 13.16 | qfq | 13,393,000 | 259,125,480 | -4.13% |
| 2024-12-20 | 19.75 | 20.05 | 19.69 | 19.86 | 13.72 | qfq | 15,073,064 | 299,302,236 | 0.20% |
| 2024-12-19 | 19.30 | 19.95 | 19.10 | 19.82 | 13.69 | qfq | 15,650,426 | 305,964,692 | 1.75% |
| 2024-12-18 | 19.47 | 19.75 | 19.19 | 19.48 | 13.46 | qfq | 13,078,674 | 255,253,499 | 0.67% |
| 2024-12-17 | 19.69 | 19.85 | 19.23 | 19.35 | 13.37 | qfq | 14,177,187 | 276,947,091 | -2.22% |
| 2024-12-16 | 20.19 | 20.26 | 19.63 | 19.79 | 13.67 | qfq | 16,869,100 | 335,277,786 | -2.17% |
| 2024-12-13 | 20.82 | 20.83 | 20.15 | 20.23 | 13.98 | qfq | 24,243,889 | 497,001,074 | -3.85% |
| 2024-12-12 | 20.60 | 21.19 | 20.45 | 21.04 | 14.54 | qfq | 28,879,099 | 601,599,079 | 1.94% |
| 2024-12-11 | 20.43 | 20.83 | 20.42 | 20.64 | 14.26 | qfq | 19,141,201 | 393,795,201 | 0.78% |
| 2024-12-10 | 21.49 | 21.58 | 20.45 | 20.48 | 14.15 | qfq | 35,145,734 | 738,466,234 | 1.19% |
| 2024-12-09 | 20.54 | 20.63 | 20.01 | 20.24 | 13.98 | qfq | 17,184,300 | 348,189,116 | -1.56% |
| 2024-12-06 | 20.18 | 20.97 | 20.01 | 20.56 | 14.21 | qfq | 28,928,361 | 594,585,723 | 1.48% |
| 2024-12-05 | 20.03 | 20.56 | 20.02 | 20.26 | 14.00 | qfq | 17,472,484 | 355,151,602 | 0.90% |
| 2024-12-04 | 20.42 | 20.60 | 19.90 | 20.08 | 13.87 | qfq | 21,016,763 | 425,149,198 | -2.29% |
| 2024-12-03 | 20.78 | 20.87 | 20.28 | 20.55 | 14.20 | qfq | 27,402,600 | 563,324,393 | -1.72% |
| 2024-12-02 | 20.58 | 21.18 | 20.30 | 20.91 | 14.45 | qfq | 35,092,999 | 729,348,232 | 0.34% |
| 2024-11-29 | 19.71 | 21.19 | 19.71 | 20.84 | 14.40 | qfq | 51,441,948 | 1,059,049,086 | 6.06% |
| 2024-11-28 | 20.01 | 20.57 | 19.58 | 19.65 | 13.58 | qfq | 28,155,281 | 566,358,106 | -0.61% |
| 2024-11-27 | 19.11 | 19.81 | 18.68 | 19.77 | 13.66 | qfq | 20,255,780 | 388,840,867 | 3.51% |
| 2024-11-26 | 19.47 | 19.68 | 19.08 | 19.10 | 13.20 | qfq | 15,531,900 | 301,218,807 | -1.90% |
| 2024-11-25 | 19.50 | 19.78 | 19.03 | 19.47 | 13.45 | qfq | 20,944,689 | 404,491,522 | -0.26% |
| 2024-11-22 | 20.75 | 20.92 | 19.51 | 19.52 | 13.49 | qfq | 26,616,689 | 538,962,320 | -5.01% |
| 2024-11-21 | 20.59 | 20.81 | 20.25 | 20.55 | 14.20 | qfq | 20,321,137 | 417,553,513 | -0.92% |
| 2024-11-20 | 20.16 | 20.86 | 20.16 | 20.74 | 14.33 | qfq | 24,826,701 | 510,433,104 | 1.82% |
| 2024-11-19 | 19.54 | 20.40 | 19.36 | 20.37 | 14.07 | qfq | 27,301,209 | 542,896,629 | 4.68% |
| 2024-11-18 | 20.82 | 21.08 | 19.18 | 19.46 | 13.45 | qfq | 35,414,001 | 700,199,026 | -6.22% |
| 2024-11-15 | 21.72 | 22.26 | 20.75 | 20.75 | 14.34 | qfq | 34,756,254 | 750,337,174 | -4.86% |
| 2024-11-14 | 22.45 | 22.80 | 21.75 | 21.81 | 15.07 | qfq | 28,509,394 | 633,196,137 | -3.28% |
| 2024-11-13 | 22.33 | 22.67 | 21.90 | 22.55 | 15.58 | qfq | 35,765,789 | 797,906,474 | -1.53% |
| 2024-11-12 | 23.43 | 23.90 | 22.46 | 22.90 | 15.82 | qfq | 59,266,526 | 1,378,665,755 | 0.09% |
| 2024-11-11 | 22.01 | 22.95 | 21.91 | 22.88 | 15.81 | qfq | 49,250,800 | 1,109,336,064 | 1.96% |
| 2024-11-08 | 23.50 | 23.64 | 22.25 | 22.44 | 15.50 | qfq | 67,103,831 | 1,540,765,356 | -2.18% |
| 2024-11-07 | 21.88 | 23.15 | 21.75 | 22.94 | 15.85 | qfq | 70,220,894 | 1,572,503,615 | 1.50% |
| 2024-11-06 | 22.20 | 23.99 | 21.71 | 22.60 | 15.61 | qfq | 94,622,699 | 2,149,125,471 | 1.99% |
| 2024-11-05 | 20.80 | 22.25 | 20.80 | 22.16 | 15.31 | qfq | 64,062,518 | 1,396,180,246 | 7.05% |
| 2024-11-04 | 19.80 | 20.73 | 19.79 | 20.70 | 14.30 | qfq | 33,265,581 | 676,685,778 | 3.50% |
| 2024-11-01 | 22.00 | 22.00 | 19.97 | 20.00 | 13.82 | qfq | 66,066,780 | 1,366,749,776 | -9.95% |
| 2024-10-31 | 21.27 | 22.74 | 20.85 | 22.21 | 15.35 | qfq | 75,777,290 | 1,672,916,170 | 4.42% |
| 2024-10-30 | 21.23 | 21.70 | 20.80 | 21.27 | 14.70 | qfq | 43,969,354 | 932,170,044 | -1.02% |
| 2024-10-29 | 22.46 | 22.64 | 21.48 | 21.49 | 14.85 | qfq | 60,342,670 | 1,331,176,755 | -4.23% |
| 2024-10-28 | 22.01 | 22.45 | 21.77 | 22.44 | 15.50 | qfq | 46,802,403 | 1,039,197,175 | 1.77% |
| 2024-10-25 | 22.30 | 22.66 | 21.88 | 22.05 | 15.23 | qfq | 59,295,394 | 1,316,751,868 | -1.17% |
| 2024-10-24 | 22.87 | 23.00 | 22.00 | 22.31 | 15.41 | qfq | 62,238,683 | 1,391,246,332 | -4.21% |
| 2024-10-23 | 23.96 | 25.52 | 23.16 | 23.29 | 16.09 | qfq | 99,117,088 | 2,411,776,365 | -4.74% |
| 2024-10-22 | 27.12 | 27.12 | 24.20 | 24.45 | 16.89 | qfq | 122,035,270 | 3,094,339,533 | -11.96% |
| 2024-10-21 | 24.00 | 28.21 | 23.77 | 27.77 | 19.19 | qfq | 139,610,469 | 3,645,165,308 | 18.12% |
| 2024-10-18 | 22.06 | 24.55 | 22.01 | 23.51 | 16.24 | qfq | 105,158,651 | 2,455,189,095 | 5.10% |
| 2024-10-17 | 21.86 | 22.77 | 21.11 | 22.37 | 15.46 | qfq | 86,818,524 | 1,914,422,931 | 5.12% |
| 2024-10-16 | 21.40 | 22.50 | 20.90 | 21.28 | 14.70 | qfq | 90,958,840 | 1,967,161,758 | -5.80% |
| 2024-10-15 | 20.54 | 25.50 | 20.52 | 22.59 | 15.61 | qfq | 144,367,855 | 3,343,331,211 | 5.51% |
| 2024-10-14 | 21.78 | 21.99 | 19.55 | 21.41 | 14.79 | qfq | 110,186,561 | 2,303,752,873 | 4.54% |
| 2024-10-11 | 19.76 | 21.99 | 19.63 | 20.48 | 14.15 | qfq | 96,300,459 | 1,992,617,629 | 4.49% |
| 2024-10-10 | 21.61 | 21.99 | 17.81 | 19.60 | 13.54 | qfq | 78,718,720 | 1,561,485,084 | -6.62% |
| 2024-10-09 | 19.95 | 24.62 | 19.22 | 20.99 | 14.50 | qfq | 125,446,290 | 2,721,149,522 | 0.57% |
| 2024-10-08 | 20.87 | 20.87 | 19.61 | 20.87 | 14.42 | qfq | 91,594,522 | 1,895,005,730 | 20.01% |
| 2024-09-30 | 15.71 | 17.39 | 15.30 | 17.39 | 12.01 | qfq | 80,076,717 | 1,312,591,084 | 20.01% |
| 2024-09-27 | 13.81 | 14.59 | 13.64 | 14.49 | 10.01 | qfq | 44,804,912 | 633,336,209 | 6.94% |
| 2024-09-26 | 13.03 | 13.57 | 12.96 | 13.55 | 9.36 | qfq | 36,567,978 | 486,183,104 | 2.65% |
| 2024-09-25 | 13.08 | 13.53 | 12.90 | 13.20 | 9.12 | qfq | 45,879,334 | 608,332,945 | 3.77% |
| 2024-09-24 | 12.13 | 12.85 | 12.04 | 12.72 | 8.79 | qfq | 31,808,730 | 397,437,797 | 5.12% |
| 2024-09-23 | 11.96 | 12.19 | 11.85 | 12.10 | 8.36 | qfq | 13,971,100 | 168,648,736 | 1.09% |
| 2024-09-20 | 11.94 | 12.07 | 11.86 | 11.97 | 8.27 | qfq | 10,400,100 | 124,349,496 | 0.17% |
| 2024-09-19 | 11.73 | 12.06 | 11.58 | 11.95 | 8.26 | qfq | 13,393,800 | 159,240,273 | 2.93% |
| 2024-09-18 | 11.58 | 11.72 | 11.28 | 11.61 | 8.02 | qfq | 10,045,204 | 115,428,912 | -0.26% |
| 2024-09-13 | 11.79 | 11.93 | 11.62 | 11.64 | 8.04 | qfq | 7,565,600 | 89,031,618 | -1.52% |
| 2024-09-12 | 11.80 | 12.05 | 11.75 | 11.82 | 8.17 | qfq | 10,225,216 | 121,594,667 | 0.34% |
| 2024-09-11 | 11.73 | 11.81 | 11.68 | 11.78 | 8.14 | qfq | 6,082,300 | 71,450,768 | -0.34% |
| 2024-09-10 | 11.75 | 11.93 | 11.45 | 11.82 | 8.17 | qfq | 11,223,100 | 130,868,518 | 1.03% |
| 2024-09-09 | 11.63 | 11.89 | 11.56 | 11.70 | 8.08 | qfq | 12,438,996 | 145,703,904 | -0.85% |
| 2024-09-06 | 12.00 | 12.26 | 11.75 | 11.80 | 8.15 | qfq | 19,230,981 | 230,107,309 | -4.53% |
| 2024-09-05 | 12.25 | 12.44 | 12.10 | 12.36 | 8.26 | qfq | 20,299,111 | 249,847,715 | 2.74% |
| 2024-09-04 | 11.97 | 12.14 | 11.93 | 12.03 | 8.04 | qfq | 8,376,012 | 100,770,451 | -0.58% |
| 2024-09-03 | 11.92 | 12.11 | 11.84 | 12.10 | 8.09 | qfq | 10,756,615 | 128,986,540 | 1.51% |
| 2024-09-02 | 12.39 | 12.39 | 11.90 | 11.92 | 7.97 | qfq | 12,962,400 | 156,641,712 | -2.45% |
| 2024-08-30 | 11.62 | 12.39 | 11.62 | 12.22 | 8.17 | qfq | 26,257,898 | 320,249,862 | 5.53% |
| 2024-08-29 | 11.35 | 11.62 | 11.29 | 11.58 | 7.74 | qfq | 9,004,600 | 103,549,097 | 2.21% |
| 2024-08-28 | 11.20 | 11.44 | 11.10 | 11.33 | 7.57 | qfq | 7,375,272 | 83,083,911 | 0.27% |
| 2024-08-27 | 11.45 | 11.55 | 11.27 | 11.30 | 7.55 | qfq | 10,444,379 | 118,657,131 | -1.57% |
| 2024-08-26 | 11.61 | 11.70 | 11.38 | 11.48 | 7.68 | qfq | 11,089,355 | 127,697,393 | -1.54% |
| 2024-08-23 | 11.50 | 11.86 | 11.30 | 11.66 | 7.80 | qfq | 18,203,812 | 211,891,108 | -2.02% |
| 2024-08-22 | 12.30 | 12.50 | 11.86 | 11.90 | 7.96 | qfq | 22,102,931 | 268,604,834 | -4.11% |
| 2024-08-21 | 12.02 | 12.53 | 11.84 | 12.41 | 8.30 | qfq | 27,314,074 | 333,403,941 | 2.56% |
| 2024-08-20 | 12.39 | 12.40 | 12.04 | 12.10 | 8.09 | qfq | 19,600,141 | 238,157,875 | -2.81% |
| 2024-08-19 | 11.87 | 12.55 | 11.82 | 12.45 | 8.32 | qfq | 30,319,203 | 373,612,107 | 5.96% |
| 2024-08-16 | 11.89 | 11.98 | 11.75 | 11.75 | 7.86 | qfq | 6,376,572 | 75,535,244 | -1.18% |
| 2024-08-15 | 11.70 | 12.12 | 11.63 | 11.89 | 7.95 | qfq | 12,196,544 | 145,486,531 | 1.89% |
| 2024-08-14 | 11.88 | 11.91 | 11.67 | 11.67 | 7.80 | qfq | 8,079,944 | 94,780,260 | -2.10% |
| 2024-08-13 | 12.17 | 12.20 | 11.80 | 11.92 | 7.97 | qfq | 12,636,200 | 150,740,636 | -1.81% |
| 2024-08-12 | 12.18 | 12.47 | 12.10 | 12.14 | 8.12 | qfq | 14,026,149 | 172,542,510 | 2.02% |
| 2024-08-09 | 12.20 | 12.29 | 11.89 | 11.90 | 7.96 | qfq | 7,693,700 | 92,599,157 | -2.14% |
| 2024-08-08 | 12.07 | 12.25 | 11.90 | 12.16 | 8.13 | qfq | 6,668,920 | 80,547,952 | 0.50% |
| 2024-08-07 | 12.18 | 12.24 | 12.06 | 12.10 | 8.09 | qfq | 4,749,215 | 57,679,572 | -0.82% |
| 2024-08-06 | 12.11 | 12.26 | 12.02 | 12.20 | 8.16 | qfq | 6,347,960 | 76,951,636 | 2.61% |
| 2024-08-05 | 12.00 | 12.34 | 11.89 | 11.89 | 7.95 | qfq | 8,013,700 | 97,081,391 | -2.06% |
| 2024-08-02 | 12.31 | 12.40 | 12.11 | 12.14 | 8.12 | qfq | 7,290,500 | 89,442,344 | -2.18% |
| 2024-08-01 | 12.38 | 12.46 | 12.31 | 12.41 | 8.30 | qfq | 11,115,501 | 137,778,735 | 0.49% |
| 2024-07-31 | 11.89 | 12.45 | 11.85 | 12.35 | 8.26 | qfq | 14,462,200 | 176,908,125 | 4.04% |
| 2024-07-30 | 11.91 | 11.97 | 11.80 | 11.87 | 7.94 | qfq | 5,750,300 | 68,215,842 | -0.50% |
| 2024-07-29 | 12.00 | 12.09 | 11.82 | 11.93 | 7.98 | qfq | 5,122,950 | 61,216,211 | -0.42% |
| 2024-07-26 | 11.84 | 12.05 | 11.79 | 11.98 | 8.01 | qfq | 5,075,457 | 60,684,630 | 1.70% |
| 2024-07-25 | 11.62 | 11.99 | 11.58 | 11.78 | 7.88 | qfq | 6,876,802 | 81,243,879 | 1.12% |
| 2024-07-24 | 11.86 | 11.97 | 11.62 | 11.65 | 7.79 | qfq | 7,345,900 | 86,327,580 | -2.02% |
| 2024-07-23 | 12.20 | 12.20 | 11.89 | 11.89 | 7.95 | qfq | 6,367,200 | 76,829,329 | -2.62% |
| 2024-07-22 | 12.25 | 12.32 | 12.08 | 12.21 | 8.16 | qfq | 4,718,716 | 57,497,781 | 0.41% |
| 2024-07-19 | 12.10 | 12.25 | 12.00 | 12.16 | 8.13 | qfq | 5,119,116 | 62,143,911 | 0.66% |
| 2024-07-18 | 12.10 | 12.16 | 11.93 | 12.08 | 8.08 | qfq | 6,755,200 | 81,297,239 | -0.58% |
| 2024-07-17 | 12.36 | 12.40 | 12.07 | 12.15 | 8.12 | qfq | 6,656,600 | 81,099,790 | -1.78% |
| 2024-07-16 | 12.35 | 12.44 | 12.27 | 12.37 | 8.27 | qfq | 4,496,126 | 55,529,253 | 0.08% |
| 2024-07-15 | 12.62 | 12.62 | 12.32 | 12.36 | 8.26 | qfq | 5,099,560 | 63,314,540 | -1.67% |
| 2024-07-12 | 12.70 | 12.75 | 12.52 | 12.57 | 8.40 | qfq | 5,767,650 | 72,799,670 | -1.33% |
| 2024-07-11 | 12.55 | 12.87 | 12.44 | 12.74 | 8.52 | qfq | 8,755,900 | 110,634,359 | 3.49% |
| 2024-07-10 | 12.27 | 12.42 | 12.18 | 12.31 | 8.23 | qfq | 6,570,500 | 80,875,753 | 0.16% |
| 2024-07-09 | 11.96 | 12.33 | 11.85 | 12.29 | 8.22 | qfq | 7,317,456 | 88,632,190 | 2.42% |
| 2024-07-08 | 12.39 | 12.41 | 11.96 | 12.00 | 8.02 | qfq | 7,198,900 | 87,270,438 | -3.61% |
| 2024-07-05 | 12.26 | 12.50 | 12.16 | 12.45 | 8.32 | qfq | 6,803,690 | 84,179,047 | 1.55% |
| 2024-07-04 | 12.58 | 12.80 | 12.23 | 12.26 | 8.20 | qfq | 7,050,390 | 87,679,744 | -2.15% |
| 2024-07-03 | 12.65 | 12.71 | 12.45 | 12.53 | 8.38 | qfq | 6,664,790 | 83,710,431 | -1.42% |
| 2024-07-02 | 12.49 | 12.94 | 12.45 | 12.71 | 8.50 | qfq | 11,075,534 | 141,854,589 | 1.52% |
| 2024-07-01 | 12.48 | 12.54 | 12.19 | 12.52 | 8.37 | qfq | 7,647,400 | 94,519,053 | 0.72% |
| 2024-06-28 | 12.54 | 12.81 | 12.42 | 12.43 | 8.31 | qfq | 7,628,200 | 96,243,990 | -1.11% |
| 2024-06-27 | 12.85 | 12.95 | 12.55 | 12.57 | 8.40 | qfq | 6,638,500 | 84,425,405 | -2.78% |
| 2024-06-26 | 12.32 | 12.97 | 12.30 | 12.93 | 8.64 | qfq | 9,063,100 | 114,827,884 | 4.27% |
| 2024-06-25 | 12.54 | 12.63 | 12.25 | 12.40 | 8.29 | qfq | 6,968,679 | 86,546,834 | -1.20% |
| 2024-06-24 | 12.77 | 12.86 | 12.40 | 12.55 | 8.39 | qfq | 8,852,215 | 111,584,532 | -2.56% |
| 2024-06-21 | 12.95 | 12.98 | 12.72 | 12.88 | 8.61 | qfq | 6,400,214 | 82,178,216 | -0.16% |
| 2024-06-20 | 13.36 | 13.37 | 12.88 | 12.90 | 8.62 | qfq | 7,854,000 | 102,623,438 | -3.73% |
| 2024-06-19 | 13.57 | 13.71 | 13.37 | 13.40 | 8.96 | qfq | 7,728,758 | 104,375,317 | -1.25% |
| 2024-06-18 | 13.51 | 13.63 | 13.39 | 13.57 | 9.07 | qfq | 8,500,449 | 115,000,150 | 1.42% |
| 2024-06-17 | 13.23 | 13.55 | 13.18 | 13.38 | 8.95 | qfq | 9,465,740 | 126,964,180 | 0.60% |
| 2024-06-14 | 13.08 | 13.35 | 12.88 | 13.30 | 8.89 | qfq | 8,506,974 | 111,902,062 | 1.76% |
| 2024-06-13 | 13.17 | 13.28 | 12.95 | 13.07 | 8.74 | qfq | 7,182,164 | 93,957,071 | -1.06% |
| 2024-06-12 | 13.05 | 13.37 | 13.00 | 13.21 | 8.83 | qfq | 8,985,618 | 119,040,526 | 1.30% |
| 2024-06-11 | 12.70 | 13.18 | 12.57 | 13.04 | 8.72 | qfq | 9,225,343 | 119,284,535 | 2.52% |
| 2024-06-07 | 12.95 | 13.01 | 12.61 | 12.72 | 8.50 | qfq | 9,347,862 | 119,342,368 | -4.43% |
| 2024-06-06 | 13.59 | 13.76 | 13.24 | 13.31 | 8.56 | qfq | 10,785,827 | 144,794,750 | -2.70% |
| 2024-06-05 | 13.54 | 13.92 | 13.50 | 13.68 | 8.80 | qfq | 10,805,495 | 148,837,975 | 0.59% |
| 2024-06-04 | 13.36 | 13.67 | 13.32 | 13.60 | 8.75 | qfq | 11,276,915 | 152,504,052 | 1.64% |
| 2024-06-03 | 13.88 | 13.88 | 13.15 | 13.38 | 8.61 | qfq | 21,423,544 | 287,220,686 | -5.51% |
| 2024-05-31 | 13.60 | 14.30 | 13.59 | 14.16 | 9.11 | qfq | 15,934,027 | 223,113,052 | 4.04% |
| 2024-05-30 | 13.63 | 13.71 | 13.42 | 13.61 | 8.76 | qfq | 4,393,400 | 59,704,282 | 0.00% |
| 2024-05-29 | 13.55 | 13.79 | 13.55 | 13.61 | 8.76 | qfq | 4,560,189 | 62,302,559 | 0.22% |
| 2024-05-28 | 13.70 | 13.81 | 13.54 | 13.58 | 8.74 | qfq | 5,119,300 | 69,872,517 | -1.74% |
| 2024-05-27 | 13.66 | 13.87 | 13.45 | 13.82 | 8.89 | qfq | 6,041,900 | 82,340,526 | 1.17% |
| 2024-05-24 | 13.82 | 13.92 | 13.63 | 13.66 | 8.79 | qfq | 5,464,804 | 75,295,018 | -1.16% |
| 2024-05-23 | 14.20 | 14.20 | 13.76 | 13.82 | 8.89 | qfq | 9,511,696 | 132,331,602 | -2.88% |
| 2024-05-22 | 14.07 | 14.25 | 13.96 | 14.23 | 9.16 | qfq | 6,556,893 | 92,811,891 | 0.85% |
| 2024-05-21 | 14.28 | 14.38 | 14.01 | 14.11 | 9.08 | qfq | 10,858,300 | 153,424,417 | -1.19% |
| 2024-05-20 | 14.43 | 14.50 | 14.19 | 14.28 | 9.19 | qfq | 9,960,543 | 142,640,309 | -1.04% |
| 2024-05-17 | 14.49 | 14.52 | 14.20 | 14.43 | 9.28 | qfq | 11,170,400 | 160,053,887 | -0.21% |
| 2024-05-16 | 14.42 | 14.68 | 14.30 | 14.46 | 9.30 | qfq | 10,656,516 | 154,731,440 | 0.84% |
| 2024-05-15 | 14.52 | 14.60 | 14.28 | 14.34 | 9.23 | qfq | 8,530,800 | 122,557,485 | -1.71% |
| 2024-05-14 | 13.93 | 14.65 | 13.93 | 14.59 | 9.39 | qfq | 15,296,719 | 220,396,809 | 4.21% |
| 2024-05-13 | 14.10 | 14.11 | 13.78 | 14.00 | 9.01 | qfq | 8,746,976 | 122,173,667 | -1.20% |
| 2024-05-10 | 14.37 | 14.42 | 14.11 | 14.17 | 9.12 | qfq | 7,493,598 | 106,440,573 | -1.60% |
| 2024-05-09 | 14.23 | 14.40 | 14.10 | 14.40 | 9.27 | qfq | 9,254,111 | 132,385,176 | 1.62% |
| 2024-05-08 | 14.58 | 14.58 | 14.14 | 14.17 | 9.12 | qfq | 9,473,579 | 135,263,947 | -2.88% |
| 2024-05-07 | 14.56 | 14.70 | 14.47 | 14.59 | 9.39 | qfq | 10,065,948 | 146,911,595 | 0.00% |
| 2024-05-06 | 14.70 | 14.97 | 14.56 | 14.59 | 9.39 | qfq | 14,539,700 | 214,458,031 | 0.83% |
| 2024-04-30 | 14.50 | 14.68 | 14.41 | 14.47 | 9.31 | qfq | 11,725,231 | 170,379,681 | -0.69% |
| 2024-04-29 | 14.60 | 14.78 | 14.45 | 14.57 | 9.37 | qfq | 17,005,557 | 248,378,079 | 0.28% |
| 2024-04-26 | 14.36 | 14.61 | 14.22 | 14.53 | 9.35 | qfq | 12,455,766 | 180,344,794 | 1.89% |
| 2024-04-25 | 14.25 | 14.46 | 14.19 | 14.26 | 9.18 | qfq | 10,849,791 | 155,283,326 | -0.97% |
| 2024-04-24 | 14.37 | 14.85 | 14.23 | 14.40 | 9.27 | qfq | 20,322,024 | 294,061,007 | 1.77% |
| 2024-04-23 | 13.82 | 14.45 | 13.82 | 14.15 | 9.10 | qfq | 19,014,638 | 270,214,017 | 3.06% |
| 2024-04-22 | 13.54 | 14.12 | 13.50 | 13.73 | 8.83 | qfq | 18,538,662 | 257,453,065 | 1.33% |
| 2024-04-19 | 12.80 | 13.62 | 12.76 | 13.55 | 8.72 | qfq | 16,634,455 | 221,993,946 | 5.28% |
| 2024-04-18 | 12.90 | 13.15 | 12.75 | 12.87 | 8.28 | qfq | 7,897,838 | 102,204,090 | -0.92% |
| 2024-04-17 | 12.46 | 12.99 | 12.46 | 12.99 | 8.36 | qfq | 10,271,649 | 131,810,688 | 5.61% |
| 2024-04-16 | 12.81 | 12.93 | 12.25 | 12.30 | 7.91 | qfq | 10,274,178 | 127,948,925 | -4.73% |
| 2024-04-15 | 13.01 | 13.26 | 12.68 | 12.91 | 8.31 | qfq | 8,883,178 | 115,348,623 | -0.77% |
| 2024-04-12 | 13.20 | 13.27 | 12.95 | 13.01 | 8.37 | qfq | 6,381,400 | 83,489,794 | -1.06% |
| 2024-04-11 | 13.04 | 13.34 | 12.99 | 13.15 | 8.46 | qfq | 5,138,633 | 67,939,076 | 0.08% |
| 2024-04-10 | 13.60 | 13.60 | 13.08 | 13.14 | 8.45 | qfq | 6,686,399 | 88,704,581 | -2.88% |
| 2024-04-09 | 13.41 | 13.58 | 13.31 | 13.53 | 8.71 | qfq | 5,060,951 | 68,158,329 | 0.67% |
| 2024-04-08 | 13.77 | 13.77 | 13.40 | 13.44 | 8.65 | qfq | 8,284,557 | 111,818,937 | -2.54% |
| 2024-04-03 | 14.01 | 14.04 | 13.69 | 13.79 | 8.87 | qfq | 5,598,437 | 77,278,718 | -1.57% |
| 2024-04-02 | 14.05 | 14.08 | 13.91 | 14.01 | 9.01 | qfq | 6,856,375 | 95,896,219 | -0.50% |
| 2024-04-01 | 13.73 | 14.12 | 13.72 | 14.08 | 9.06 | qfq | 8,328,900 | 116,296,979 | 3.15% |
| 2024-03-29 | 13.62 | 13.65 | 13.33 | 13.65 | 8.78 | qfq | 6,752,069 | 91,198,473 | 0.59% |
| 2024-03-28 | 13.29 | 13.76 | 13.20 | 13.57 | 8.73 | qfq | 9,331,670 | 126,516,195 | 2.65% |
| 2024-03-27 | 13.86 | 13.86 | 13.22 | 13.22 | 8.51 | qfq | 10,610,734 | 143,138,116 | -4.34% |
| 2024-03-26 | 14.06 | 14.15 | 13.61 | 13.82 | 8.89 | qfq | 12,873,600 | 178,436,397 | -1.99% |
| 2024-03-25 | 14.52 | 14.63 | 14.07 | 14.10 | 9.07 | qfq | 10,768,522 | 154,934,914 | -3.23% |
| 2024-03-22 | 14.71 | 14.83 | 14.36 | 14.57 | 9.37 | qfq | 11,528,013 | 167,885,209 | -1.29% |
| 2024-03-21 | 14.82 | 15.05 | 14.65 | 14.76 | 9.50 | qfq | 14,848,393 | 220,411,750 | -0.47% |
| 2024-03-20 | 14.32 | 14.87 | 14.32 | 14.83 | 9.54 | qfq | 21,156,427 | 311,021,639 | 3.20% |
| 2024-03-19 | 14.54 | 14.56 | 14.31 | 14.37 | 9.25 | qfq | 10,622,275 | 153,275,058 | -1.10% |
| 2024-03-18 | 14.29 | 14.54 | 14.15 | 14.53 | 9.35 | qfq | 16,549,705 | 237,842,011 | 2.40% |
| 2024-03-15 | 14.13 | 14.19 | 13.92 | 14.19 | 9.13 | qfq | 11,083,642 | 155,534,672 | 0.28% |
| 2024-03-14 | 14.58 | 14.58 | 13.97 | 14.15 | 9.10 | qfq | 14,392,075 | 204,952,875 | -2.95% |
| 2024-03-13 | 14.32 | 14.75 | 14.32 | 14.58 | 9.38 | qfq | 15,423,302 | 223,926,382 | 1.32% |
| 2024-03-12 | 14.27 | 14.45 | 14.20 | 14.39 | 9.26 | qfq | 12,568,701 | 180,124,723 | 1.41% |
| 2024-03-11 | 13.91 | 14.19 | 13.89 | 14.19 | 9.13 | qfq | 13,466,300 | 189,405,674 | 1.57% |
| 2024-03-08 | 13.84 | 14.02 | 13.72 | 13.97 | 8.99 | qfq | 12,073,016 | 167,430,200 | 0.79% |
| 2024-03-07 | 14.17 | 14.30 | 13.81 | 13.86 | 8.92 | qfq | 13,840,917 | 193,965,011 | -2.05% |
| 2024-03-06 | 14.16 | 14.37 | 13.98 | 14.15 | 9.10 | qfq | 12,427,314 | 175,909,944 | -1.05% |
| 2024-03-05 | 14.46 | 14.49 | 14.12 | 14.30 | 9.20 | qfq | 13,594,312 | 194,394,246 | -1.65% |
| 2024-03-04 | 14.71 | 14.83 | 14.27 | 14.54 | 9.36 | qfq | 15,513,733 | 224,969,711 | -1.49% |
| 2024-03-01 | 14.53 | 14.87 | 14.38 | 14.76 | 9.50 | qfq | 15,317,979 | 223,949,778 | 1.93% |
| 2024-02-29 | 13.89 | 14.49 | 13.87 | 14.48 | 9.32 | qfq | 14,374,736 | 205,596,116 | 3.87% |
| 2024-02-28 | 14.79 | 14.98 | 13.91 | 13.94 | 8.97 | qfq | 21,887,331 | 319,311,267 | -5.81% |
| 2024-02-27 | 14.31 | 14.80 | 14.31 | 14.80 | 9.52 | qfq | 17,478,223 | 254,926,346 | 2.42% |
| 2024-02-26 | 14.64 | 14.68 | 14.23 | 14.45 | 9.30 | qfq | 25,264,761 | 364,878,233 | -2.96% |
| 2024-02-23 | 14.07 | 14.89 | 13.86 | 14.89 | 9.58 | qfq | 26,614,427 | 387,775,087 | 5.98% |
| 2024-02-22 | 13.61 | 14.20 | 13.57 | 14.05 | 9.04 | qfq | 12,811,126 | 178,245,376 | 3.08% |
| 2024-02-21 | 13.40 | 14.10 | 13.33 | 13.63 | 8.77 | qfq | 13,376,762 | 183,918,645 | 0.59% |
| 2024-02-20 | 13.35 | 13.60 | 13.23 | 13.55 | 8.72 | qfq | 9,540,120 | 128,078,655 | 0.67% |
| 2024-02-19 | 13.49 | 13.73 | 13.26 | 13.46 | 8.66 | qfq | 14,680,669 | 198,308,980 | 1.36% |
| 2024-02-08 | 12.77 | 13.60 | 12.77 | 13.28 | 8.54 | qfq | 16,896,381 | 225,314,868 | 4.16% |
| 2024-02-07 | 12.15 | 12.93 | 12.10 | 12.75 | 8.20 | qfq | 15,169,111 | 192,618,574 | 4.08% |
| 2024-02-06 | 11.18 | 12.41 | 11.03 | 12.25 | 7.88 | qfq | 16,054,509 | 188,886,295 | 7.83% |
| 2024-02-05 | 12.50 | 12.58 | 11.21 | 11.36 | 7.31 | qfq | 18,124,956 | 214,366,647 | -10.83% |
| 2024-02-02 | 13.30 | 13.65 | 12.27 | 12.74 | 8.20 | qfq | 17,230,359 | 222,445,414 | -4.93% |
| 2024-02-01 | 13.14 | 13.94 | 13.12 | 13.40 | 8.62 | qfq | 14,312,788 | 193,656,038 | 2.29% |
| 2024-01-31 | 13.60 | 13.85 | 13.06 | 13.10 | 8.43 | qfq | 9,940,275 | 133,236,424 | -5.21% |
| 2024-01-30 | 14.27 | 14.43 | 13.78 | 13.82 | 8.89 | qfq | 6,737,700 | 94,737,869 | -3.42% |
| 2024-01-29 | 14.65 | 14.74 | 14.28 | 14.31 | 9.21 | qfq | 7,190,200 | 104,084,170 | -1.65% |
| 2024-01-26 | 14.69 | 14.80 | 14.53 | 14.55 | 9.36 | qfq | 8,894,975 | 130,392,519 | -1.49% |
| 2024-01-25 | 14.56 | 14.88 | 14.45 | 14.77 | 9.50 | qfq | 11,274,371 | 165,558,725 | 1.03% |
| 2024-01-24 | 14.07 | 14.70 | 13.79 | 14.62 | 9.41 | qfq | 12,601,761 | 179,571,271 | 4.50% |
| 2024-01-23 | 13.63 | 14.07 | 13.54 | 13.99 | 9.00 | qfq | 7,733,183 | 107,281,286 | 2.94% |
| 2024-01-22 | 14.41 | 14.45 | 13.42 | 13.59 | 8.74 | qfq | 9,548,722 | 133,417,211 | -5.49% |
| 2024-01-19 | 14.80 | 14.84 | 14.36 | 14.38 | 9.25 | qfq | 6,965,280 | 101,372,863 | -3.23% |
| 2024-01-18 | 14.66 | 14.89 | 14.40 | 14.86 | 9.56 | qfq | 8,730,809 | 127,578,130 | 0.47% |
| 2024-01-17 | 15.00 | 15.11 | 14.77 | 14.79 | 9.52 | qfq | 4,761,330 | 71,198,187 | -1.73% |
| 2024-01-16 | 14.94 | 15.05 | 14.70 | 15.05 | 9.68 | qfq | 5,245,857 | 78,098,775 | 0.53% |
| 2024-01-15 | 14.85 | 15.15 | 14.70 | 14.97 | 9.63 | qfq | 4,859,212 | 72,705,589 | 0.34% |
| 2024-01-12 | 15.09 | 15.09 | 14.86 | 14.92 | 9.60 | qfq | 5,291,823 | 79,216,721 | -0.86% |
| 2024-01-11 | 14.78 | 15.16 | 14.63 | 15.05 | 9.68 | qfq | 7,236,391 | 108,465,319 | 2.24% |
| 2024-01-10 | 15.02 | 15.02 | 14.49 | 14.72 | 9.47 | qfq | 7,043,940 | 103,689,746 | -1.14% |
| 2024-01-09 | 15.17 | 15.30 | 14.83 | 14.89 | 9.58 | qfq | 6,813,626 | 102,555,892 | -1.59% |
| 2024-01-08 | 15.40 | 15.49 | 15.13 | 15.13 | 9.74 | qfq | 5,347,400 | 81,660,059 | -2.01% |
| 2024-01-05 | 15.74 | 15.75 | 15.37 | 15.44 | 9.93 | qfq | 4,967,600 | 77,425,827 | -1.40% |
| 2024-01-04 | 15.73 | 15.91 | 15.62 | 15.66 | 10.08 | qfq | 5,483,000 | 86,317,218 | -0.76% |
| 2024-01-03 | 15.84 | 15.92 | 15.61 | 15.78 | 10.15 | qfq | 5,597,890 | 88,349,352 | -0.63% |
| 2024-01-02 | 16.03 | 16.10 | 15.87 | 15.88 | 10.22 | qfq | 5,648,718 | 90,231,136 | -1.00% |
| 2023-12-29 | 15.77 | 16.06 | 15.77 | 16.04 | 10.32 | qfq | 6,917,139 | 110,483,092 | 1.45% |
| 2023-12-28 | 15.45 | 15.94 | 15.26 | 15.81 | 10.17 | qfq | 8,294,429 | 130,271,978 | 2.40% |
| 2023-12-27 | 15.35 | 15.49 | 15.29 | 15.44 | 9.93 | qfq | 4,923,502 | 75,834,785 | 0.46% |
| 2023-12-26 | 15.57 | 15.72 | 15.30 | 15.37 | 9.89 | qfq | 5,909,451 | 91,430,845 | -1.79% |
| 2023-12-25 | 15.66 | 15.82 | 15.61 | 15.65 | 10.07 | qfq | 5,388,900 | 84,684,296 | 0.32% |
| 2023-12-22 | 16.00 | 16.02 | 15.51 | 15.60 | 10.04 | qfq | 9,393,954 | 147,715,269 | -2.62% |
| 2023-12-21 | 15.90 | 16.10 | 15.78 | 16.02 | 10.31 | qfq | 6,367,940 | 101,436,689 | 0.31% |
| 2023-12-20 | 16.43 | 16.45 | 15.95 | 15.97 | 10.28 | qfq | 6,066,222 | 98,003,579 | -2.56% |
| 2023-12-19 | 16.30 | 16.45 | 16.10 | 16.39 | 10.55 | qfq | 5,943,054 | 97,008,291 | 0.99% |
| 2023-12-18 | 16.65 | 16.72 | 16.20 | 16.23 | 10.44 | qfq | 8,114,961 | 133,190,873 | -2.70% |
| 2023-12-15 | 16.80 | 16.89 | 16.60 | 16.68 | 10.73 | qfq | 6,681,600 | 111,643,255 | -0.24% |
| 2023-12-14 | 16.98 | 17.22 | 16.65 | 16.72 | 10.76 | qfq | 8,589,088 | 145,188,490 | -1.53% |
| 2023-12-13 | 17.30 | 17.30 | 16.97 | 16.98 | 10.93 | qfq | 6,453,656 | 110,499,440 | -1.57% |
| 2023-12-12 | 17.14 | 17.40 | 17.13 | 17.25 | 11.10 | qfq | 8,113,938 | 140,103,010 | 0.35% |
| 2023-12-11 | 16.69 | 17.24 | 16.51 | 17.19 | 11.06 | qfq | 9,170,523 | 154,944,546 | 2.38% |
| 2023-12-08 | 16.98 | 17.10 | 16.79 | 16.79 | 10.80 | qfq | 8,788,250 | 148,543,125 | -1.18% |
| 2023-12-07 | 16.77 | 17.05 | 16.70 | 16.99 | 10.93 | qfq | 7,671,528 | 129,828,307 | 1.19% |
| 2023-12-06 | 16.70 | 16.96 | 16.57 | 16.79 | 10.80 | qfq | 6,440,821 | 107,913,487 | 0.48% |
| 2023-12-05 | 17.20 | 17.20 | 16.71 | 16.71 | 10.75 | qfq | 8,567,814 | 145,028,144 | -3.19% |
| 2023-12-04 | 17.18 | 17.47 | 17.17 | 17.26 | 11.11 | qfq | 9,166,757 | 158,849,349 | 0.35% |
| 2023-12-01 | 16.85 | 17.36 | 16.73 | 17.20 | 11.07 | qfq | 10,459,600 | 178,345,676 | 2.50% |
| 2023-11-30 | 16.94 | 16.99 | 16.65 | 16.78 | 10.80 | qfq | 7,980,300 | 133,935,406 | -1.00% |
| 2023-11-29 | 17.11 | 17.11 | 16.87 | 16.95 | 10.91 | qfq | 6,797,067 | 115,282,960 | -0.99% |
| 2023-11-28 | 17.14 | 17.22 | 16.83 | 17.12 | 11.02 | qfq | 9,090,273 | 154,818,906 | -0.23% |
| 2023-11-27 | 17.07 | 17.29 | 17.02 | 17.16 | 11.04 | qfq | 7,286,215 | 124,806,720 | 0.23% |
| 2023-11-24 | 17.61 | 17.64 | 17.01 | 17.12 | 11.02 | qfq | 14,327,115 | 246,195,011 | -3.00% |
| 2023-11-23 | 17.61 | 17.69 | 17.20 | 17.65 | 11.36 | qfq | 10,809,286 | 188,951,761 | 0.11% |
| 2023-11-22 | 17.76 | 18.01 | 17.63 | 17.63 | 11.34 | qfq | 10,992,894 | 195,549,771 | -1.23% |
| 2023-11-21 | 18.05 | 18.17 | 17.79 | 17.85 | 11.49 | qfq | 14,054,656 | 253,194,042 | -0.39% |
| 2023-11-20 | 17.83 | 17.96 | 17.61 | 17.92 | 11.53 | qfq | 10,790,220 | 192,230,736 | 0.62% |
| 2023-11-17 | 17.81 | 17.90 | 17.60 | 17.81 | 11.46 | qfq | 10,935,541 | 193,779,693 | -0.50% |
| 2023-11-16 | 17.90 | 18.10 | 17.77 | 17.90 | 11.52 | qfq | 15,107,986 | 270,892,413 | 0.00% |
| 2023-11-15 | 18.10 | 18.20 | 17.81 | 17.90 | 11.52 | qfq | 17,151,869 | 308,061,862 | 0.45% |
| 2023-11-14 | 17.60 | 17.92 | 17.53 | 17.82 | 11.47 | qfq | 15,826,186 | 281,425,550 | 1.08% |
| 2023-11-13 | 17.37 | 17.71 | 17.32 | 17.63 | 11.34 | qfq | 15,386,651 | 270,410,330 | 2.14% |
| 2023-11-10 | 17.41 | 17.42 | 17.15 | 17.26 | 11.11 | qfq | 9,321,400 | 160,732,333 | -1.32% |
| 2023-11-09 | 17.50 | 17.78 | 17.37 | 17.49 | 11.25 | qfq | 11,229,256 | 197,072,714 | -0.51% |
| 2023-11-08 | 17.64 | 17.78 | 17.42 | 17.58 | 11.31 | qfq | 15,681,528 | 276,416,626 | -0.28% |
| 2023-11-07 | 17.64 | 17.72 | 17.40 | 17.63 | 11.34 | qfq | 13,017,684 | 228,760,389 | -0.45% |
| 2023-11-06 | 17.35 | 17.80 | 17.35 | 17.71 | 11.40 | qfq | 16,094,088 | 283,943,822 | 2.49% |
| 2023-11-03 | 17.08 | 17.38 | 17.08 | 17.28 | 11.12 | qfq | 7,486,079 | 129,423,440 | 1.17% |
| 2023-11-02 | 17.27 | 17.45 | 17.08 | 17.08 | 10.99 | qfq | 7,262,859 | 125,197,561 | -1.04% |
| 2023-11-01 | 17.40 | 17.50 | 17.23 | 17.26 | 11.11 | qfq | 6,452,352 | 111,819,295 | -0.40% |
| 2023-10-31 | 17.50 | 17.53 | 17.20 | 17.33 | 11.15 | qfq | 8,716,953 | 151,163,829 | -0.86% |
| 2023-10-30 | 17.20 | 17.57 | 17.18 | 17.48 | 11.25 | qfq | 12,411,858 | 215,871,171 | 0.87% |
| 2023-10-27 | 17.00 | 17.36 | 16.85 | 17.33 | 11.15 | qfq | 13,485,047 | 230,753,594 | 1.23% |
| 2023-10-26 | 16.75 | 17.26 | 16.61 | 17.12 | 11.02 | qfq | 11,766,221 | 199,768,482 | 1.30% |
| 2023-10-25 | 16.96 | 17.19 | 16.76 | 16.90 | 10.87 | qfq | 11,163,828 | 189,501,780 | 0.12% |
| 2023-10-24 | 16.59 | 17.00 | 16.02 | 16.88 | 10.86 | qfq | 14,188,973 | 236,296,572 | 2.43% |
| 2023-10-23 | 17.06 | 17.20 | 16.32 | 16.48 | 10.60 | qfq | 14,187,061 | 235,834,252 | -3.06% |
| 2023-10-20 | 17.00 | 17.36 | 16.90 | 17.00 | 10.94 | qfq | 11,939,069 | 203,810,209 | -1.39% |
| 2023-10-19 | 17.59 | 18.00 | 17.20 | 17.24 | 11.09 | qfq | 16,858,227 | 295,967,872 | -2.65% |
| 2023-10-18 | 17.91 | 18.04 | 17.40 | 17.71 | 11.40 | qfq | 22,085,123 | 390,854,206 | -2.96% |
| 2023-10-17 | 17.33 | 18.39 | 17.26 | 18.25 | 11.74 | qfq | 38,872,172 | 699,549,551 | 7.86% |
| 2023-10-16 | 17.55 | 17.61 | 16.70 | 16.92 | 10.89 | qfq | 15,892,129 | 269,753,010 | -3.64% |
| 2023-10-13 | 17.96 | 17.96 | 17.54 | 17.56 | 11.30 | qfq | 10,454,289 | 184,899,261 | -2.71% |
| 2023-10-12 | 18.13 | 18.20 | 17.93 | 18.05 | 11.61 | qfq | 7,442,408 | 134,139,679 | 0.50% |
| 2023-10-11 | 18.02 | 18.25 | 17.85 | 17.96 | 11.56 | qfq | 9,682,014 | 174,413,178 | 0.17% |
| 2023-10-10 | 17.80 | 18.03 | 17.80 | 17.93 | 11.54 | qfq | 7,348,200 | 131,754,775 | 0.34% |
| 2023-10-09 | 17.80 | 18.08 | 17.72 | 17.87 | 11.50 | qfq | 8,065,210 | 144,167,931 | 0.00% |
| 2023-09-28 | 17.60 | 17.94 | 17.58 | 17.87 | 11.50 | qfq | 12,284,911 | 219,086,863 | 1.48% |
| 2023-09-27 | 17.59 | 17.85 | 17.51 | 17.61 | 11.33 | qfq | 8,294,848 | 146,788,776 | -0.23% |
| 2023-09-26 | 17.49 | 17.90 | 17.42 | 17.65 | 11.36 | qfq | 9,331,529 | 165,088,660 | 1.03% |
| 2023-09-25 | 17.69 | 17.78 | 17.40 | 17.47 | 11.24 | qfq | 8,630,444 | 151,143,791 | -1.80% |
| 2023-09-22 | 17.22 | 17.82 | 17.22 | 17.79 | 11.45 | qfq | 10,643,791 | 187,594,596 | 2.54% |
| 2023-09-21 | 17.43 | 17.53 | 17.24 | 17.35 | 11.16 | qfq | 6,840,563 | 118,872,701 | -0.40% |
| 2023-09-20 | 17.50 | 17.66 | 17.33 | 17.42 | 11.21 | qfq | 7,537,722 | 131,801,619 | -0.63% |
| 2023-09-19 | 18.03 | 18.03 | 17.53 | 17.53 | 11.28 | qfq | 12,748,639 | 226,455,748 | -2.61% |
| 2023-09-18 | 18.03 | 18.16 | 17.95 | 18.00 | 11.58 | qfq | 9,288,255 | 167,474,617 | -0.72% |
| 2023-09-15 | 18.10 | 18.21 | 17.90 | 18.13 | 11.67 | qfq | 9,435,395 | 170,526,119 | 0.55% |
| 2023-09-14 | 18.34 | 18.35 | 17.88 | 18.03 | 11.60 | qfq | 15,377,499 | 278,415,462 | -2.44% |
| 2023-09-13 | 17.90 | 18.63 | 17.82 | 18.48 | 11.89 | qfq | 29,165,060 | 531,500,948 | 2.90% |
| 2023-09-12 | 18.13 | 18.17 | 17.92 | 17.96 | 11.56 | qfq | 10,029,823 | 180,779,868 | -1.32% |
| 2023-09-11 | 18.16 | 18.39 | 17.81 | 18.20 | 11.71 | qfq | 14,377,169 | 260,865,598 | 0.61% |
| 2023-09-08 | 17.85 | 18.23 | 17.67 | 18.09 | 11.64 | qfq | 14,692,511 | 263,807,523 | 0.78% |
| 2023-09-07 | 18.20 | 18.32 | 17.95 | 17.95 | 11.55 | qfq | 11,440,200 | 207,160,815 | -1.86% |
| 2023-09-06 | 18.29 | 18.35 | 17.87 | 18.29 | 11.77 | qfq | 15,630,043 | 282,603,123 | -0.38% |
| 2023-09-05 | 18.58 | 19.05 | 18.28 | 18.36 | 11.81 | qfq | 18,136,225 | 337,180,124 | -1.40% |
| 2023-09-04 | 18.50 | 18.62 | 18.18 | 18.62 | 11.98 | qfq | 16,297,114 | 300,225,159 | 1.09% |
| 2023-09-01 | 18.68 | 18.87 | 18.22 | 18.42 | 11.85 | qfq | 17,360,394 | 321,659,718 | -1.39% |
| 2023-08-31 | 18.80 | 19.05 | 18.66 | 18.68 | 12.02 | qfq | 17,303,317 | 325,417,968 | -1.42% |
| 2023-08-30 | 18.81 | 19.07 | 18.62 | 18.95 | 12.19 | qfq | 25,420,583 | 479,747,415 | 0.05% |
| 2023-08-29 | 17.95 | 19.08 | 17.93 | 18.94 | 12.19 | qfq | 34,295,267 | 640,073,442 | 4.18% |
| 2023-08-28 | 20.00 | 20.00 | 18.11 | 18.18 | 11.70 | qfq | 41,613,973 | 791,858,630 | 1.68% |
| 2023-08-25 | 18.47 | 18.65 | 17.76 | 17.88 | 11.50 | qfq | 27,005,275 | 488,683,847 | -4.59% |
| 2023-08-24 | 18.51 | 19.06 | 18.39 | 18.74 | 12.06 | qfq | 28,203,218 | 529,173,808 | 1.90% |
| 2023-08-23 | 18.75 | 18.84 | 18.34 | 18.39 | 11.83 | qfq | 19,811,323 | 367,687,329 | -2.90% |
| 2023-08-22 | 18.35 | 18.96 | 18.21 | 18.94 | 12.19 | qfq | 29,068,245 | 540,152,896 | 4.24% |
| 2023-08-21 | 18.50 | 18.81 | 18.13 | 18.17 | 11.69 | qfq | 15,764,571 | 290,626,051 | -2.00% |
| 2023-08-18 | 19.10 | 19.47 | 18.53 | 18.54 | 11.93 | qfq | 20,484,388 | 387,466,394 | -2.93% |
| 2023-08-17 | 19.04 | 19.19 | 18.55 | 19.10 | 12.29 | qfq | 22,734,531 | 429,681,613 | -0.88% |
| 2023-08-16 | 19.18 | 19.79 | 18.94 | 19.27 | 12.40 | qfq | 22,502,104 | 435,349,413 | 0.26% |
| 2023-08-15 | 19.43 | 19.48 | 18.84 | 19.22 | 12.37 | qfq | 16,488,725 | 314,731,638 | -1.39% |
| 2023-08-14 | 19.32 | 19.66 | 19.07 | 19.49 | 12.54 | qfq | 18,211,504 | 352,726,964 | -0.20% |
| 2023-08-11 | 20.41 | 20.49 | 19.51 | 19.53 | 12.57 | qfq | 23,731,007 | 471,236,266 | -4.26% |
| 2023-08-10 | 20.34 | 20.73 | 20.01 | 20.40 | 13.13 | qfq | 31,874,584 | 647,510,850 | -0.83% |
| 2023-08-09 | 20.24 | 21.32 | 19.98 | 20.57 | 13.24 | qfq | 47,160,117 | 982,748,522 | 1.68% |
| 2023-08-08 | 20.83 | 20.85 | 20.03 | 20.23 | 13.02 | qfq | 33,925,426 | 692,514,208 | -3.21% |
| 2023-08-07 | 20.50 | 20.99 | 20.14 | 20.90 | 13.45 | qfq | 53,406,013 | 1,104,163,441 | 1.51% |
| 2023-08-04 | 18.19 | 21.08 | 18.19 | 20.59 | 13.25 | qfq | 75,690,308 | 1,524,348,929 | 14.58% |
| 2023-08-03 | 17.68 | 18.16 | 17.68 | 17.97 | 11.56 | qfq | 18,209,180 | 326,290,116 | 1.58% |
| 2023-08-02 | 17.77 | 17.87 | 17.58 | 17.69 | 11.38 | qfq | 14,344,331 | 253,576,710 | -0.73% |
| 2023-08-01 | 18.24 | 18.24 | 17.67 | 17.82 | 11.47 | qfq | 24,505,578 | 437,188,652 | -2.94% |
| 2023-07-31 | 18.73 | 18.86 | 17.60 | 18.36 | 11.81 | qfq | 32,600,385 | 595,175,559 | -4.92% |
| 2023-07-28 | 18.55 | 19.58 | 18.42 | 19.31 | 12.42 | qfq | 25,153,701 | 481,134,421 | 4.10% |
| 2023-07-27 | 18.98 | 19.16 | 18.51 | 18.55 | 11.94 | qfq | 16,936,956 | 317,978,842 | -2.62% |
| 2023-07-26 | 19.20 | 19.38 | 18.95 | 19.05 | 12.26 | qfq | 11,242,123 | 215,095,772 | -0.88% |
| 2023-07-25 | 19.70 | 19.77 | 19.16 | 19.22 | 12.37 | qfq | 12,698,883 | 246,651,201 | -1.13% |
| 2023-07-24 | 19.37 | 19.75 | 19.33 | 19.44 | 12.51 | qfq | 9,047,212 | 176,587,259 | 0.41% |
| 2023-07-21 | 19.34 | 19.60 | 19.24 | 19.36 | 12.46 | qfq | 9,613,222 | 186,425,512 | 0.10% |
| 2023-07-20 | 19.75 | 19.83 | 19.28 | 19.34 | 12.44 | qfq | 13,867,050 | 270,411,340 | -1.18% |
| 2023-07-19 | 20.02 | 20.47 | 19.49 | 19.57 | 12.59 | qfq | 15,117,332 | 300,336,750 | -1.41% |
| 2023-07-18 | 20.07 | 20.23 | 19.67 | 19.85 | 12.77 | qfq | 14,395,190 | 286,607,536 | -1.15% |