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
国林科技300786.SZ
最近收盘价14.752026-07-17
最近交易日2026-07-17
成交量（股）15,467,816
成交额（元）240,810,218
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 16.49 | 16.75 | 14.65 | 14.75 | 14.75 | qfq | 15,467,816 | 240,810,218 | -10.82% |
| 2026-07-16 | 17.72 | 18.03 | 16.47 | 16.54 | 16.54 | qfq | 14,052,800 | 241,844,362 | -7.80% |
| 2026-07-15 | 18.94 | 19.41 | 17.82 | 17.94 | 17.94 | qfq | 16,296,200 | 300,414,141 | -4.37% |
| 2026-07-14 | 19.80 | 20.15 | 18.13 | 18.76 | 18.76 | qfq | 22,408,299 | 426,463,555 | -6.76% |
| 2026-07-13 | 23.40 | 23.40 | 19.68 | 20.12 | 20.12 | qfq | 33,214,415 | 684,156,159 | -15.82% |
| 2026-07-10 | 20.25 | 23.90 | 20.20 | 23.90 | 23.90 | qfq | 10,345,179 | 237,383,545 | 19.98% |
| 2026-07-09 | 19.76 | 20.16 | 19.03 | 19.92 | 19.92 | qfq | 8,977,700 | 176,237,677 | 0.81% |
| 2026-07-08 | 20.70 | 20.80 | 19.32 | 19.76 | 19.76 | qfq | 10,769,500 | 214,312,424 | -5.18% |
| 2026-07-07 | 21.03 | 21.30 | 20.44 | 20.84 | 20.84 | qfq | 8,870,460 | 185,221,722 | -2.02% |
| 2026-07-06 | 22.04 | 22.37 | 20.89 | 21.27 | 21.27 | qfq | 11,210,120 | 242,661,064 | -2.97% |
| 2026-07-03 | 22.71 | 23.28 | 21.86 | 21.92 | 21.92 | qfq | 15,962,936 | 357,180,605 | -5.15% |
| 2026-07-02 | 24.05 | 24.76 | 23.06 | 23.11 | 23.11 | qfq | 15,423,256 | 368,435,039 | -8.76% |
| 2026-07-01 | 24.74 | 26.21 | 24.20 | 25.33 | 25.33 | qfq | 19,248,880 | 482,958,278 | 1.04% |
| 2026-06-30 | 23.68 | 25.24 | 23.01 | 25.07 | 25.07 | qfq | 20,906,076 | 500,209,809 | 6.73% |
| 2026-06-29 | 23.50 | 24.30 | 23.01 | 23.49 | 23.49 | qfq | 18,662,944 | 438,651,329 | -0.97% |
| 2026-06-26 | 23.39 | 25.00 | 23.19 | 23.72 | 23.72 | qfq | 21,525,296 | 520,237,771 | 2.42% |
| 2026-06-25 | 23.97 | 25.48 | 22.94 | 23.16 | 23.16 | qfq | 24,889,426 | 593,773,838 | -0.39% |
| 2026-06-24 | 22.29 | 23.47 | 21.70 | 23.25 | 23.25 | qfq | 19,250,136 | 438,191,775 | 3.43% |
| 2026-06-23 | 22.34 | 22.88 | 21.69 | 22.48 | 22.48 | qfq | 16,272,060 | 364,618,400 | -0.04% |
| 2026-06-22 | 21.30 | 23.80 | 21.02 | 22.49 | 22.49 | qfq | 22,371,188 | 504,428,929 | 6.08% |
| 2026-06-18 | 21.87 | 22.09 | 20.96 | 21.20 | 21.20 | qfq | 13,326,652 | 283,405,209 | -2.08% |
| 2026-06-17 | 21.52 | 21.87 | 21.31 | 21.65 | 21.65 | qfq | 10,842,056 | 233,374,407 | -1.28% |
| 2026-06-16 | 21.30 | 21.99 | 21.05 | 21.93 | 21.93 | qfq | 15,477,696 | 333,883,116 | 1.95% |
| 2026-06-15 | 20.77 | 21.79 | 20.55 | 21.51 | 21.51 | qfq | 16,026,360 | 340,915,527 | 3.61% |
| 2026-06-12 | 20.81 | 21.97 | 20.60 | 20.76 | 20.76 | qfq | 22,142,620 | 471,845,873 | 1.96% |
| 2026-06-11 | 18.82 | 21.33 | 18.81 | 20.36 | 20.36 | qfq | 21,764,220 | 440,584,048 | 6.49% |
| 2026-06-10 | 19.01 | 19.90 | 18.81 | 19.12 | 19.12 | qfq | 13,063,876 | 251,294,313 | 0.79% |
| 2026-06-09 | 18.39 | 19.19 | 18.22 | 18.97 | 18.97 | qfq | 15,730,752 | 296,120,733 | 7.36% |
| 2026-06-08 | 17.36 | 18.98 | 17.10 | 17.67 | 17.67 | qfq | 12,525,660 | 225,664,985 | -0.39% |
| 2026-06-05 | 17.43 | 18.17 | 16.70 | 17.74 | 17.74 | qfq | 10,396,488 | 182,043,969 | 0.80% |
| 2026-06-04 | 17.40 | 17.88 | 17.38 | 17.60 | 17.60 | qfq | 6,253,140 | 110,257,656 | -1.29% |
| 2026-06-03 | 17.60 | 18.15 | 17.44 | 17.83 | 17.83 | qfq | 7,429,860 | 132,001,715 | 0.68% |
| 2026-06-02 | 18.11 | 18.22 | 17.41 | 17.71 | 17.71 | qfq | 8,464,540 | 150,236,617 | -2.42% |
| 2026-06-01 | 18.23 | 18.85 | 17.87 | 18.15 | 18.15 | qfq | 8,809,802 | 161,311,781 | -0.66% |
| 2026-05-29 | 19.11 | 19.46 | 18.16 | 18.27 | 18.27 | qfq | 11,157,484 | 208,998,875 | -4.14% |
| 2026-05-28 | 18.60 | 19.42 | 18.48 | 19.06 | 19.06 | qfq | 9,591,584 | 182,856,766 | 1.38% |
| 2026-05-27 | 19.23 | 19.50 | 18.60 | 18.80 | 18.80 | qfq | 12,348,951 | 233,647,283 | -3.39% |
| 2026-05-26 | 20.95 | 20.95 | 19.11 | 19.46 | 19.46 | qfq | 17,868,233 | 351,001,200 | -4.79% |
| 2026-05-25 | 19.21 | 20.92 | 19.10 | 20.44 | 20.44 | qfq | 19,894,903 | 401,322,853 | 6.51% |
| 2026-05-22 | 19.29 | 19.60 | 18.92 | 19.19 | 19.19 | qfq | 16,758,940 | 321,178,791 | -0.47% |
| 2026-05-21 | 19.88 | 20.63 | 19.19 | 19.28 | 19.28 | qfq | 21,719,917 | 433,780,382 | -4.08% |
| 2026-05-20 | 19.23 | 20.43 | 19.22 | 20.10 | 20.10 | qfq | 24,549,118 | 490,454,474 | 5.24% |
| 2026-05-19 | 18.80 | 19.18 | 18.46 | 19.10 | 19.10 | qfq | 14,935,421 | 282,875,833 | -0.16% |
| 2026-05-18 | 18.80 | 19.81 | 18.61 | 19.13 | 19.13 | qfq | 21,113,228 | 404,552,354 | 3.29% |
| 2026-05-15 | 18.09 | 19.00 | 17.82 | 18.52 | 18.52 | qfq | 16,203,497 | 299,064,765 | 2.32% |
| 2026-05-14 | 17.74 | 19.00 | 17.72 | 18.10 | 18.10 | qfq | 19,113,825 | 350,634,628 | 2.26% |
| 2026-05-13 | 17.11 | 17.77 | 16.96 | 17.70 | 17.70 | qfq | 12,016,732 | 209,835,113 | 2.73% |
| 2026-05-12 | 16.95 | 17.44 | 16.78 | 17.23 | 17.23 | qfq | 11,216,980 | 192,515,900 | 1.71% |
| 2026-05-11 | 16.84 | 17.08 | 16.70 | 16.94 | 16.94 | qfq | 8,864,480 | 149,360,881 | 2.29% |
| 2026-05-08 | 16.80 | 16.82 | 16.48 | 16.56 | 16.56 | qfq | 8,182,400 | 135,675,999 | -1.60% |
| 2026-05-07 | 16.64 | 17.02 | 16.51 | 16.83 | 16.83 | qfq | 8,921,800 | 150,063,327 | 1.20% |
| 2026-05-06 | 16.58 | 17.10 | 16.50 | 16.63 | 16.63 | qfq | 9,925,724 | 166,144,927 | 1.53% |
| 2026-04-30 | 16.06 | 16.87 | 15.98 | 16.38 | 16.38 | qfq | 10,062,295 | 165,144,525 | 2.25% |
| 2026-04-29 | 15.80 | 16.11 | 15.65 | 16.02 | 16.02 | qfq | 6,624,540 | 105,448,662 | 1.14% |
| 2026-04-28 | 15.71 | 15.97 | 15.62 | 15.84 | 15.84 | qfq | 7,683,200 | 121,300,901 | 0.13% |
| 2026-04-27 | 15.51 | 15.88 | 15.40 | 15.82 | 15.82 | qfq | 11,733,200 | 184,299,437 | 5.33% |
| 2026-04-24 | 14.75 | 15.18 | 14.70 | 15.02 | 15.02 | qfq | 4,792,680 | 71,706,554 | 1.49% |
| 2026-04-23 | 15.13 | 15.13 | 14.70 | 14.80 | 14.80 | qfq | 4,978,460 | 74,013,759 | -2.12% |
| 2026-04-22 | 15.04 | 15.25 | 14.82 | 15.12 | 15.12 | qfq | 4,297,440 | 64,702,945 | 0.73% |
| 2026-04-21 | 14.98 | 15.16 | 14.85 | 15.01 | 15.01 | qfq | 3,465,380 | 51,964,045 | 0.07% |
| 2026-04-20 | 14.97 | 15.07 | 14.82 | 15.00 | 15.00 | qfq | 3,657,200 | 54,634,201 | 0.00% |
| 2026-04-17 | 15.00 | 15.08 | 14.82 | 15.00 | 15.00 | qfq | 4,317,200 | 64,481,766 | 0.67% |
| 2026-04-16 | 14.77 | 14.95 | 14.61 | 14.90 | 14.90 | qfq | 3,476,500 | 51,465,100 | 1.50% |
| 2026-04-15 | 15.11 | 15.12 | 14.65 | 14.68 | 14.68 | qfq | 3,694,000 | 54,796,932 | -2.65% |
| 2026-04-14 | 15.10 | 15.15 | 14.80 | 15.08 | 15.08 | qfq | 5,959,388 | 89,177,579 | 0.87% |
| 2026-04-13 | 15.23 | 15.28 | 14.83 | 14.95 | 14.95 | qfq | 5,240,288 | 78,316,439 | -1.77% |
| 2026-04-10 | 15.15 | 15.79 | 15.00 | 15.22 | 15.22 | qfq | 8,161,244 | 125,660,257 | 2.08% |
| 2026-04-09 | 14.60 | 15.25 | 14.54 | 14.91 | 14.91 | qfq | 6,414,456 | 96,049,202 | 1.29% |
| 2026-04-08 | 14.57 | 14.72 | 14.40 | 14.72 | 14.72 | qfq | 4,676,977 | 68,247,743 | 3.01% |
| 2026-04-07 | 13.99 | 14.38 | 13.96 | 14.29 | 14.29 | qfq | 4,225,080 | 60,229,809 | 2.14% |
| 2026-04-03 | 14.07 | 14.23 | 13.80 | 13.99 | 13.99 | qfq | 4,958,640 | 69,826,238 | 0.43% |
| 2026-04-02 | 14.30 | 14.37 | 13.82 | 13.93 | 13.93 | qfq | 3,535,180 | 49,581,452 | -2.79% |
| 2026-04-01 | 14.31 | 14.40 | 14.15 | 14.33 | 14.33 | qfq | 3,262,580 | 46,560,674 | 1.92% |
| 2026-03-31 | 14.61 | 14.67 | 14.04 | 14.06 | 14.06 | qfq | 3,604,700 | 51,452,578 | -3.70% |
| 2026-03-30 | 14.21 | 14.84 | 14.09 | 14.60 | 14.60 | qfq | 5,240,200 | 76,035,356 | 1.81% |
| 2026-03-27 | 13.80 | 14.38 | 13.78 | 14.34 | 14.34 | qfq | 3,320,900 | 47,184,356 | 2.14% |
| 2026-03-26 | 14.56 | 14.60 | 13.96 | 14.04 | 14.04 | qfq | 4,436,300 | 62,913,487 | -3.57% |
| 2026-03-25 | 14.45 | 14.78 | 14.45 | 14.56 | 14.56 | qfq | 4,220,752 | 61,819,785 | 0.76% |
| 2026-03-24 | 14.08 | 14.48 | 13.88 | 14.45 | 14.45 | qfq | 4,856,244 | 68,825,920 | 4.94% |
| 2026-03-23 | 14.35 | 14.62 | 13.70 | 13.77 | 13.77 | qfq | 6,363,506 | 89,903,319 | -6.26% |
| 2026-03-20 | 15.26 | 15.44 | 14.66 | 14.69 | 14.69 | qfq | 5,083,796 | 76,109,148 | -3.36% |
| 2026-03-19 | 15.50 | 15.65 | 15.13 | 15.20 | 15.20 | qfq | 4,654,100 | 71,568,524 | -3.25% |
| 2026-03-18 | 15.57 | 15.79 | 15.45 | 15.71 | 15.71 | qfq | 5,890,100 | 92,075,288 | 1.42% |
| 2026-03-17 | 16.17 | 16.41 | 15.49 | 15.49 | 15.49 | qfq | 9,079,752 | 144,124,701 | -5.55% |
| 2026-03-16 | 15.55 | 16.68 | 15.36 | 16.40 | 16.40 | qfq | 11,158,920 | 179,720,604 | 5.53% |
| 2026-03-13 | 15.54 | 15.80 | 15.40 | 15.54 | 15.54 | qfq | 3,602,060 | 56,143,314 | -0.51% |
| 2026-03-12 | 15.93 | 15.94 | 15.52 | 15.62 | 15.62 | qfq | 5,329,700 | 83,759,655 | -2.01% |
| 2026-03-11 | 16.23 | 16.37 | 15.91 | 15.94 | 15.94 | qfq | 4,444,700 | 71,483,237 | -1.73% |
| 2026-03-10 | 16.05 | 16.31 | 15.99 | 16.22 | 16.22 | qfq | 4,632,300 | 74,938,012 | 1.88% |
| 2026-03-09 | 15.82 | 16.03 | 15.55 | 15.92 | 15.92 | qfq | 5,035,600 | 79,373,089 | -0.87% |
| 2026-03-06 | 15.80 | 16.12 | 15.80 | 16.06 | 16.06 | qfq | 4,021,400 | 64,394,820 | 1.07% |
| 2026-03-05 | 15.94 | 16.20 | 15.78 | 15.89 | 15.89 | qfq | 4,324,820 | 69,259,491 | 1.47% |
| 2026-03-04 | 15.60 | 15.95 | 15.50 | 15.66 | 15.66 | qfq | 5,314,540 | 83,542,309 | -0.45% |
| 2026-03-03 | 16.71 | 16.87 | 15.70 | 15.73 | 15.73 | qfq | 6,820,060 | 110,334,099 | -5.58% |
| 2026-03-02 | 16.98 | 17.09 | 16.62 | 16.66 | 16.66 | qfq | 5,805,720 | 97,545,531 | -3.03% |
| 2026-02-27 | 17.30 | 17.30 | 17.03 | 17.18 | 17.18 | qfq | 4,166,520 | 71,388,708 | -0.69% |
| 2026-02-26 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | qfq | 6,557,800 | 112,337,188 | 1.47% |
| 2026-02-25 | 16.97 | 17.14 | 16.87 | 17.05 | 17.05 | qfq | 4,590,656 | 77,950,862 | 0.41% |
| 2026-02-24 | 16.84 | 16.98 | 16.64 | 16.98 | 16.98 | qfq | 4,057,786 | 68,458,976 | 1.80% |
| 2026-02-13 | 16.60 | 16.84 | 16.54 | 16.68 | 16.68 | qfq | 4,701,023 | 78,636,255 | 0.91% |
| 2026-02-12 | 16.69 | 16.78 | 16.45 | 16.53 | 16.53 | qfq | 3,731,940 | 61,994,354 | -0.78% |
| 2026-02-11 | 16.59 | 16.85 | 16.51 | 16.66 | 16.66 | qfq | 3,990,200 | 66,851,673 | 0.12% |
| 2026-02-10 | 16.84 | 16.85 | 16.55 | 16.64 | 16.64 | qfq | 5,629,100 | 93,955,323 | 0.36% |
| 2026-02-09 | 16.68 | 16.77 | 16.50 | 16.58 | 16.58 | qfq | 5,474,642 | 91,040,876 | 1.84% |
| 2026-02-06 | 15.91 | 16.43 | 15.90 | 16.28 | 16.28 | qfq | 4,241,722 | 68,984,694 | 1.62% |
| 2026-02-05 | 16.27 | 16.29 | 15.95 | 16.02 | 16.02 | qfq | 3,919,200 | 63,061,532 | -2.20% |
| 2026-02-04 | 16.07 | 16.56 | 16.03 | 16.38 | 16.38 | qfq | 6,075,414 | 99,282,312 | 1.87% |
| 2026-02-03 | 15.80 | 16.09 | 15.80 | 16.08 | 16.08 | qfq | 4,401,468 | 70,387,456 | 1.90% |
| 2026-02-02 | 15.96 | 16.24 | 15.76 | 15.78 | 15.78 | qfq | 5,335,686 | 85,529,711 | -1.62% |
| 2026-01-30 | 16.06 | 16.19 | 15.69 | 16.04 | 16.04 | qfq | 6,599,640 | 105,169,725 | -0.37% |
| 2026-01-29 | 16.56 | 16.68 | 16.04 | 16.10 | 16.10 | qfq | 6,610,694 | 107,961,925 | -2.84% |
| 2026-01-28 | 16.96 | 17.05 | 16.46 | 16.57 | 16.57 | qfq | 7,783,860 | 129,819,938 | -3.21% |
| 2026-01-27 | 16.98 | 17.15 | 16.18 | 17.12 | 17.12 | qfq | 10,486,048 | 175,485,655 | 0.29% |
| 2026-01-26 | 17.83 | 17.88 | 16.85 | 17.07 | 17.07 | qfq | 12,223,984 | 210,199,410 | -4.10% |
| 2026-01-23 | 17.21 | 17.81 | 17.07 | 17.80 | 17.80 | qfq | 15,024,700 | 264,380,801 | 3.55% |
| 2026-01-22 | 17.50 | 17.58 | 17.11 | 17.19 | 17.19 | qfq | 7,232,000 | 124,781,714 | -1.77% |
| 2026-01-21 | 17.25 | 17.63 | 17.06 | 17.50 | 17.50 | qfq | 7,954,260 | 138,426,936 | 0.46% |
| 2026-01-20 | 17.57 | 17.67 | 17.22 | 17.42 | 17.42 | qfq | 9,644,400 | 168,071,268 | -1.02% |
| 2026-01-19 | 17.41 | 17.74 | 17.28 | 17.60 | 17.60 | qfq | 11,750,740 | 205,859,504 | 1.09% |
| 2026-01-16 | 17.63 | 17.88 | 16.94 | 17.41 | 17.41 | qfq | 13,027,480 | 225,347,131 | 0.64% |
| 2026-01-15 | 16.90 | 17.41 | 16.90 | 17.30 | 17.30 | qfq | 10,546,380 | 181,377,231 | 1.23% |
| 2026-01-14 | 17.00 | 17.39 | 16.82 | 17.09 | 17.09 | qfq | 10,944,870 | 187,286,722 | 0.41% |
| 2026-01-13 | 17.54 | 17.56 | 16.90 | 17.02 | 17.02 | qfq | 11,392,714 | 195,770,447 | -3.24% |
| 2026-01-12 | 17.13 | 17.67 | 16.96 | 17.59 | 17.59 | qfq | 14,974,440 | 259,778,827 | 3.11% |
| 2026-01-09 | 17.29 | 17.29 | 16.89 | 17.06 | 17.06 | qfq | 10,704,800 | 182,542,954 | -0.29% |
| 2026-01-08 | 17.25 | 17.62 | 17.03 | 17.11 | 17.11 | qfq | 15,815,060 | 272,088,806 | -1.55% |
| 2026-01-07 | 16.87 | 17.95 | 16.74 | 17.38 | 17.38 | qfq | 23,781,125 | 411,855,130 | 4.13% |
| 2026-01-06 | 16.47 | 16.85 | 16.40 | 16.69 | 16.69 | qfq | 8,927,000 | 148,981,782 | 0.91% |
| 2026-01-05 | 16.36 | 16.67 | 16.30 | 16.54 | 16.54 | qfq | 7,546,720 | 124,494,474 | 1.53% |
| 2025-12-31 | 16.26 | 16.49 | 16.03 | 16.29 | 16.29 | qfq | 7,168,260 | 117,137,947 | 0.68% |
| 2025-12-30 | 16.50 | 16.60 | 16.18 | 16.18 | 16.18 | qfq | 6,871,330 | 112,201,457 | -1.46% |
| 2025-12-29 | 16.40 | 16.57 | 16.31 | 16.42 | 16.42 | qfq | 5,126,140 | 84,048,131 | -0.67% |
| 2025-12-26 | 16.85 | 17.00 | 16.40 | 16.53 | 16.53 | qfq | 8,371,631 | 139,099,013 | -1.96% |
| 2025-12-25 | 16.96 | 17.00 | 16.55 | 16.86 | 16.86 | qfq | 10,537,160 | 176,776,854 | -1.58% |
| 2025-12-24 | 16.83 | 17.20 | 16.66 | 17.13 | 17.13 | qfq | 18,093,280 | 306,199,719 | 2.64% |
| 2025-12-23 | 15.68 | 16.86 | 15.59 | 16.69 | 16.69 | qfq | 22,105,980 | 365,423,495 | 6.04% |
| 2025-12-22 | 15.47 | 15.81 | 15.47 | 15.74 | 15.74 | qfq | 4,841,140 | 75,985,951 | 1.88% |
| 2025-12-19 | 15.36 | 15.63 | 15.30 | 15.45 | 15.45 | qfq | 4,476,825 | 69,114,183 | 0.13% |
| 2025-12-18 | 15.39 | 15.90 | 15.39 | 15.43 | 15.43 | qfq | 7,097,520 | 111,078,117 | 0.78% |
| 2025-12-17 | 15.40 | 15.42 | 14.87 | 15.31 | 15.31 | qfq | 6,580,500 | 99,300,446 | -1.10% |
| 2025-12-16 | 15.60 | 15.73 | 15.22 | 15.48 | 15.48 | qfq | 6,083,000 | 93,884,577 | -1.28% |
| 2025-12-15 | 15.52 | 15.93 | 15.51 | 15.68 | 15.68 | qfq | 4,940,400 | 77,608,182 | 0.06% |
| 2025-12-12 | 15.42 | 15.84 | 15.41 | 15.67 | 15.67 | qfq | 5,097,500 | 79,760,856 | 1.62% |
| 2025-12-11 | 15.70 | 15.75 | 15.42 | 15.42 | 15.42 | qfq | 4,077,500 | 63,356,414 | -1.78% |
| 2025-12-10 | 15.70 | 15.89 | 15.55 | 15.70 | 15.70 | qfq | 4,352,800 | 68,263,963 | -0.38% |
| 2025-12-09 | 15.80 | 16.05 | 15.71 | 15.76 | 15.76 | qfq | 3,889,480 | 61,581,384 | -0.88% |
| 2025-12-08 | 15.61 | 15.94 | 15.60 | 15.90 | 15.90 | qfq | 5,135,276 | 81,292,505 | 1.99% |
| 2025-12-05 | 15.41 | 15.65 | 15.22 | 15.59 | 15.59 | qfq | 4,667,800 | 72,147,145 | 1.23% |
| 2025-12-04 | 15.77 | 15.81 | 15.35 | 15.40 | 15.40 | qfq | 6,931,080 | 107,354,308 | -2.78% |
| 2025-12-03 | 16.53 | 16.65 | 15.54 | 15.84 | 15.84 | qfq | 11,725,965 | 186,074,650 | -3.88% |
| 2025-12-02 | 16.60 | 16.71 | 16.47 | 16.48 | 16.48 | qfq | 6,248,223 | 103,542,723 | -1.67% |
| 2025-12-01 | 16.26 | 16.95 | 16.22 | 16.76 | 16.76 | qfq | 11,002,145 | 182,651,023 | 3.08% |
| 2025-11-28 | 16.08 | 16.27 | 15.84 | 16.26 | 16.26 | qfq | 6,238,900 | 100,621,206 | 0.99% |
| 2025-11-27 | 16.07 | 16.41 | 15.83 | 16.10 | 16.10 | qfq | 7,369,640 | 119,113,227 | 0.00% |
| 2025-11-26 | 16.60 | 16.63 | 16.06 | 16.10 | 16.10 | qfq | 10,716,800 | 174,690,729 | -3.59% |
| 2025-11-25 | 16.62 | 16.98 | 16.50 | 16.70 | 16.70 | qfq | 10,367,472 | 173,935,953 | -0.48% |
| 2025-11-24 | 16.42 | 16.89 | 16.16 | 16.78 | 16.78 | qfq | 10,870,019 | 180,623,574 | 2.25% |
| 2025-11-21 | 16.28 | 17.17 | 16.16 | 16.41 | 16.41 | qfq | 13,163,886 | 218,426,446 | -1.74% |
| 2025-11-20 | 17.20 | 17.30 | 16.55 | 16.70 | 16.70 | qfq | 12,377,800 | 208,866,537 | -1.82% |
| 2025-11-19 | 16.52 | 17.07 | 16.41 | 17.01 | 17.01 | qfq | 13,472,441 | 227,098,612 | 2.35% |
| 2025-11-18 | 16.33 | 17.08 | 16.32 | 16.62 | 16.62 | qfq | 12,880,020 | 215,352,500 | 0.97% |
| 2025-11-17 | 16.49 | 16.66 | 16.33 | 16.46 | 16.46 | qfq | 5,630,315 | 92,622,395 | 1.23% |
| 2025-11-14 | 16.23 | 16.49 | 16.14 | 16.26 | 16.26 | qfq | 5,625,129 | 92,018,941 | -0.12% |
| 2025-11-13 | 16.04 | 16.39 | 16.03 | 16.28 | 16.28 | qfq | 6,105,320 | 99,106,293 | 1.31% |
| 2025-11-12 | 16.40 | 16.50 | 15.95 | 16.07 | 16.07 | qfq | 8,329,100 | 134,063,446 | -2.49% |
| 2025-11-11 | 16.44 | 16.60 | 16.37 | 16.48 | 16.48 | qfq | 6,677,600 | 110,142,175 | 0.12% |
| 2025-11-10 | 16.67 | 16.84 | 16.32 | 16.46 | 16.46 | qfq | 8,360,300 | 138,017,422 | -0.54% |
| 2025-11-07 | 17.00 | 17.25 | 16.55 | 16.55 | 16.55 | qfq | 12,539,180 | 211,295,584 | -2.36% |
| 2025-11-06 | 16.58 | 17.00 | 16.38 | 16.95 | 16.95 | qfq | 10,886,236 | 182,296,712 | 2.17% |
| 2025-11-05 | 16.40 | 16.65 | 16.31 | 16.59 | 16.59 | qfq | 6,911,695 | 114,107,106 | 0.30% |
| 2025-11-04 | 16.87 | 16.91 | 16.47 | 16.54 | 16.54 | qfq | 7,301,000 | 121,404,209 | -2.53% |
| 2025-11-03 | 16.80 | 16.99 | 16.52 | 16.97 | 16.97 | qfq | 8,992,020 | 150,587,574 | 0.95% |
| 2025-10-31 | 16.70 | 17.00 | 16.62 | 16.81 | 16.81 | qfq | 8,551,895 | 144,160,750 | 0.36% |
| 2025-10-30 | 17.38 | 17.39 | 16.71 | 16.75 | 16.75 | qfq | 14,654,795 | 248,266,247 | -4.34% |
| 2025-10-29 | 17.29 | 17.66 | 16.95 | 17.51 | 17.51 | qfq | 15,658,240 | 270,578,225 | 1.21% |
| 2025-10-28 | 17.70 | 17.76 | 17.28 | 17.30 | 17.30 | qfq | 14,509,100 | 253,409,445 | -2.64% |
| 2025-10-27 | 17.97 | 18.48 | 17.75 | 17.77 | 17.77 | qfq | 18,472,280 | 334,134,465 | 0.85% |
| 2025-10-24 | 17.56 | 17.97 | 17.49 | 17.62 | 17.62 | qfq | 15,868,500 | 281,100,032 | -1.23% |
| 2025-10-23 | 17.32 | 18.23 | 16.75 | 17.84 | 17.84 | qfq | 21,948,220 | 384,871,536 | 3.00% |
| 2025-10-22 | 17.25 | 17.66 | 17.21 | 17.32 | 17.32 | qfq | 11,982,503 | 208,243,531 | -1.65% |
| 2025-10-21 | 17.50 | 17.68 | 17.25 | 17.61 | 17.61 | qfq | 15,950,454 | 279,220,694 | 0.51% |
| 2025-10-20 | 18.22 | 18.29 | 17.29 | 17.52 | 17.52 | qfq | 17,501,776 | 308,389,681 | -1.35% |
| 2025-10-17 | 18.69 | 18.75 | 17.64 | 17.76 | 17.76 | qfq | 19,359,801 | 350,204,366 | -5.18% |
| 2025-10-16 | 19.14 | 19.71 | 18.45 | 18.73 | 18.73 | qfq | 22,505,035 | 429,100,078 | -3.35% |
| 2025-10-15 | 20.10 | 20.29 | 19.04 | 19.38 | 19.38 | qfq | 31,385,940 | 607,820,597 | -8.54% |
| 2025-10-14 | 21.58 | 21.96 | 19.91 | 21.19 | 21.19 | qfq | 48,472,949 | 1,009,845,370 | -1.85% |
| 2025-10-13 | 18.56 | 22.14 | 18.56 | 21.59 | 21.59 | qfq | 48,496,953 | 1,022,426,816 | 13.39% |
| 2025-10-10 | 17.81 | 19.74 | 17.61 | 19.04 | 19.04 | qfq | 42,402,199 | 783,734,375 | 6.07% |
| 2025-10-09 | 18.61 | 18.94 | 17.88 | 17.95 | 17.95 | qfq | 44,406,371 | 812,879,283 | -9.62% |
| 2025-09-30 | 17.58 | 19.86 | 17.20 | 19.86 | 19.86 | qfq | 40,342,252 | 751,742,920 | 20.00% |
| 2025-09-29 | 16.43 | 16.70 | 16.16 | 16.55 | 16.55 | qfq | 11,728,900 | 192,907,655 | 1.22% |
| 2025-09-26 | 16.35 | 16.78 | 16.30 | 16.35 | 16.35 | qfq | 13,152,472 | 217,108,157 | -1.15% |
| 2025-09-25 | 17.03 | 17.44 | 16.49 | 16.54 | 16.54 | qfq | 22,648,880 | 383,123,372 | -3.56% |
| 2025-09-24 | 16.74 | 17.45 | 16.60 | 17.15 | 17.15 | qfq | 31,251,860 | 533,202,781 | 1.42% |
| 2025-09-23 | 16.65 | 17.00 | 16.15 | 16.91 | 16.91 | qfq | 23,267,295 | 384,491,191 | -0.53% |
| 2025-09-22 | 16.29 | 17.17 | 16.02 | 17.00 | 17.00 | qfq | 23,754,501 | 394,226,513 | 4.04% |
| 2025-09-19 | 16.16 | 16.80 | 16.00 | 16.34 | 16.34 | qfq | 16,948,740 | 278,397,930 | 0.74% |
| 2025-09-18 | 16.36 | 16.80 | 16.02 | 16.22 | 16.22 | qfq | 26,399,515 | 433,747,220 | -0.80% |
| 2025-09-17 | 16.91 | 17.20 | 15.91 | 16.35 | 16.35 | qfq | 29,730,727 | 488,188,792 | 5.28% |
| 2025-09-16 | 15.38 | 15.53 | 15.23 | 15.53 | 15.53 | qfq | 6,613,500 | 101,988,432 | 0.84% |
| 2025-09-15 | 15.41 | 15.55 | 15.22 | 15.40 | 15.40 | qfq | 5,850,129 | 89,878,192 | 0.59% |
| 2025-09-12 | 15.58 | 15.67 | 15.24 | 15.31 | 15.31 | qfq | 7,410,889 | 114,153,740 | -1.92% |
| 2025-09-11 | 15.24 | 15.62 | 14.88 | 15.61 | 15.61 | qfq | 10,555,960 | 162,080,418 | 3.10% |
| 2025-09-10 | 15.60 | 15.69 | 15.10 | 15.14 | 15.14 | qfq | 11,310,424 | 172,945,401 | -3.20% |
| 2025-09-09 | 16.23 | 16.37 | 15.60 | 15.64 | 15.64 | qfq | 10,702,280 | 170,365,523 | -4.46% |
| 2025-09-08 | 15.93 | 16.45 | 15.71 | 16.37 | 16.37 | qfq | 14,710,348 | 236,267,048 | 2.63% |
| 2025-09-05 | 15.62 | 16.02 | 15.45 | 15.95 | 15.95 | qfq | 14,954,024 | 236,214,360 | 2.84% |
| 2025-09-04 | 16.30 | 16.47 | 15.21 | 15.51 | 15.51 | qfq | 25,826,430 | 412,025,643 | -7.29% |
| 2025-09-03 | 16.13 | 17.20 | 15.90 | 16.73 | 16.73 | qfq | 35,917,021 | 595,447,765 | 3.40% |
| 2025-09-02 | 15.91 | 16.25 | 15.66 | 16.18 | 16.18 | qfq | 12,166,699 | 193,849,782 | 1.44% |
| 2025-09-01 | 15.76 | 16.22 | 15.76 | 15.95 | 15.95 | qfq | 9,312,020 | 149,430,056 | 1.79% |
| 2025-08-29 | 16.09 | 16.12 | 15.57 | 15.67 | 15.67 | qfq | 8,471,819 | 133,657,655 | -1.82% |
| 2025-08-28 | 15.58 | 16.19 | 15.34 | 15.96 | 15.96 | qfq | 10,489,579 | 165,911,002 | 2.64% |
| 2025-08-27 | 16.07 | 16.25 | 15.53 | 15.55 | 15.55 | qfq | 11,487,348 | 183,626,579 | -3.83% |
| 2025-08-26 | 16.25 | 16.42 | 16.05 | 16.17 | 16.17 | qfq | 7,775,040 | 126,225,681 | -0.49% |
| 2025-08-25 | 16.46 | 16.59 | 16.12 | 16.25 | 16.25 | qfq | 12,246,740 | 199,891,245 | -1.28% |
| 2025-08-22 | 16.23 | 16.60 | 16.20 | 16.46 | 16.46 | qfq | 10,831,180 | 177,762,076 | 1.11% |
| 2025-08-21 | 16.97 | 17.05 | 16.15 | 16.28 | 16.28 | qfq | 12,724,818 | 209,912,192 | -2.16% |
| 2025-08-20 | 16.35 | 16.68 | 16.00 | 16.64 | 16.64 | qfq | 12,817,340 | 209,772,259 | 1.77% |
| 2025-08-19 | 16.30 | 16.60 | 16.11 | 16.35 | 16.35 | qfq | 9,997,579 | 163,619,189 | -0.49% |
| 2025-08-18 | 16.58 | 16.66 | 16.24 | 16.43 | 16.43 | qfq | 11,514,400 | 189,123,843 | 1.23% |
| 2025-08-15 | 15.94 | 16.30 | 15.68 | 16.23 | 16.23 | qfq | 11,552,681 | 186,936,520 | 2.66% |
| 2025-08-14 | 16.39 | 16.76 | 15.81 | 15.81 | 15.81 | qfq | 16,624,120 | 268,324,885 | -4.18% |
| 2025-08-13 | 16.16 | 16.85 | 16.05 | 16.50 | 16.50 | qfq | 24,003,780 | 397,229,815 | 2.10% |
| 2025-08-12 | 16.01 | 16.31 | 15.86 | 16.16 | 16.16 | qfq | 13,922,740 | 224,447,807 | 0.87% |
| 2025-08-11 | 16.07 | 16.11 | 15.83 | 16.02 | 16.02 | qfq | 10,551,540 | 168,740,203 | 0.38% |
| 2025-08-08 | 16.51 | 16.77 | 15.96 | 15.96 | 15.96 | qfq | 19,595,234 | 317,340,899 | -4.89% |
| 2025-08-07 | 16.13 | 16.91 | 15.90 | 16.78 | 16.78 | qfq | 23,225,097 | 380,726,292 | 3.84% |
| 2025-08-06 | 15.79 | 16.23 | 15.66 | 16.16 | 16.16 | qfq | 21,416,404 | 341,639,643 | 1.44% |
| 2025-08-05 | 15.30 | 16.81 | 15.24 | 15.93 | 15.93 | qfq | 23,719,144 | 378,884,539 | 3.98% |
| 2025-08-04 | 15.08 | 15.34 | 14.95 | 15.32 | 15.32 | qfq | 5,659,600 | 86,130,217 | 1.52% |
| 2025-08-01 | 15.14 | 15.29 | 15.03 | 15.09 | 15.09 | qfq | 5,516,260 | 83,514,902 | -0.53% |
| 2025-07-31 | 15.33 | 15.56 | 15.13 | 15.17 | 15.17 | qfq | 8,573,940 | 131,502,998 | -1.43% |
| 2025-07-30 | 15.28 | 15.47 | 15.15 | 15.39 | 15.39 | qfq | 8,228,648 | 125,932,903 | 0.39% |
| 2025-07-29 | 15.33 | 15.54 | 15.18 | 15.33 | 15.33 | qfq | 8,709,000 | 133,413,804 | -0.45% |
| 2025-07-28 | 15.45 | 15.51 | 15.23 | 15.40 | 15.40 | qfq | 9,824,848 | 151,041,200 | 0.13% |
| 2025-07-25 | 14.98 | 15.42 | 14.94 | 15.38 | 15.38 | qfq | 13,606,206 | 207,068,458 | 2.53% |
| 2025-07-24 | 14.75 | 15.18 | 14.75 | 15.00 | 15.00 | qfq | 9,234,889 | 138,535,029 | 1.63% |
| 2025-07-23 | 14.83 | 14.97 | 14.63 | 14.76 | 14.76 | qfq | 6,841,000 | 101,015,196 | -0.94% |
| 2025-07-22 | 14.98 | 15.18 | 14.82 | 14.90 | 14.90 | qfq | 7,478,700 | 111,872,311 | -0.53% |
| 2025-07-21 | 14.95 | 15.08 | 14.83 | 14.98 | 14.98 | qfq | 8,185,400 | 122,377,007 | -0.73% |
| 2025-07-18 | 14.81 | 15.11 | 14.64 | 15.09 | 15.09 | qfq | 11,238,040 | 166,956,150 | 1.68% |
| 2025-07-17 | 14.51 | 14.90 | 14.51 | 14.84 | 14.84 | qfq | 8,084,304 | 119,261,341 | 1.92% |
| 2025-07-16 | 14.57 | 14.74 | 14.48 | 14.56 | 14.56 | qfq | 4,727,400 | 69,030,661 | -0.07% |
| 2025-07-15 | 14.90 | 14.91 | 14.44 | 14.57 | 14.57 | qfq | 7,868,200 | 114,981,758 | -2.35% |
| 2025-07-14 | 14.75 | 14.95 | 14.66 | 14.92 | 14.92 | qfq | 7,056,380 | 104,787,966 | 1.50% |
| 2025-07-11 | 14.67 | 14.79 | 14.47 | 14.70 | 14.70 | qfq | 7,350,488 | 107,592,443 | 0.00% |
| 2025-07-10 | 14.78 | 14.89 | 14.65 | 14.70 | 14.70 | qfq | 6,329,480 | 93,251,187 | -0.81% |
| 2025-07-09 | 15.00 | 15.08 | 14.74 | 14.82 | 14.82 | qfq | 7,824,356 | 116,522,774 | -1.66% |
| 2025-07-08 | 15.03 | 15.19 | 14.82 | 15.07 | 15.07 | qfq | 8,614,181 | 129,276,288 | 0.87% |
| 2025-07-07 | 15.19 | 15.22 | 14.88 | 14.94 | 14.94 | qfq | 8,184,220 | 122,746,348 | -0.86% |
| 2025-07-04 | 15.45 | 15.49 | 14.93 | 15.07 | 15.07 | qfq | 13,181,260 | 199,284,167 | -2.40% |
| 2025-07-03 | 15.66 | 15.75 | 15.00 | 15.44 | 15.44 | qfq | 17,553,013 | 268,458,035 | -1.03% |
| 2025-07-02 | 15.61 | 15.95 | 15.48 | 15.60 | 15.60 | qfq | 22,385,692 | 351,209,730 | -0.95% |
| 2025-07-01 | 15.56 | 16.19 | 15.22 | 15.75 | 15.75 | qfq | 35,635,496 | 561,883,120 | 1.55% |
| 2025-06-30 | 15.26 | 16.25 | 14.90 | 15.51 | 15.51 | qfq | 32,210,340 | 499,481,614 | 7.34% |
| 2025-06-27 | 14.68 | 14.68 | 14.41 | 14.45 | 14.45 | qfq | 7,987,180 | 116,064,816 | -0.48% |
| 2025-06-26 | 14.53 | 15.00 | 14.48 | 14.52 | 14.52 | qfq | 12,138,300 | 178,274,857 | -0.48% |
| 2025-06-25 | 14.40 | 14.71 | 14.21 | 14.59 | 14.59 | qfq | 12,991,700 | 187,981,954 | 0.90% |
| 2025-06-24 | 14.32 | 14.62 | 14.17 | 14.46 | 14.46 | qfq | 12,695,344 | 183,436,770 | 1.40% |
| 2025-06-23 | 13.42 | 14.32 | 13.36 | 14.26 | 14.26 | qfq | 15,056,132 | 212,176,355 | 5.32% |
| 2025-06-20 | 13.39 | 14.07 | 13.39 | 13.54 | 13.54 | qfq | 11,109,880 | 153,299,148 | 0.82% |
| 2025-06-19 | 13.67 | 13.86 | 13.42 | 13.43 | 13.43 | qfq | 5,750,840 | 78,280,996 | -2.33% |
| 2025-06-18 | 13.76 | 13.79 | 13.53 | 13.75 | 13.75 | qfq | 4,846,412 | 66,121,083 | -0.36% |
| 2025-06-17 | 13.95 | 14.02 | 13.71 | 13.80 | 13.80 | qfq | 5,228,180 | 72,210,357 | -1.08% |
| 2025-06-16 | 13.66 | 14.10 | 13.65 | 13.95 | 13.95 | qfq | 5,641,100 | 78,857,976 | 1.97% |
| 2025-06-13 | 14.02 | 14.15 | 13.67 | 13.68 | 13.68 | qfq | 7,789,308 | 107,740,448 | -3.46% |
| 2025-06-12 | 14.30 | 14.31 | 14.10 | 14.17 | 14.17 | qfq | 4,955,560 | 70,283,498 | -0.42% |
| 2025-06-11 | 14.12 | 14.47 | 14.12 | 14.23 | 14.23 | qfq | 5,463,700 | 78,059,181 | 0.42% |
| 2025-06-10 | 14.45 | 14.47 | 14.00 | 14.17 | 14.17 | qfq | 9,470,040 | 134,749,641 | -2.01% |
| 2025-06-09 | 14.34 | 14.48 | 14.10 | 14.46 | 14.46 | qfq | 10,919,904 | 156,554,114 | 1.12% |
| 2025-06-06 | 13.90 | 14.92 | 13.83 | 14.30 | 14.30 | qfq | 16,512,900 | 237,221,919 | 2.73% |
| 2025-06-05 | 13.75 | 13.99 | 13.53 | 13.92 | 13.92 | qfq | 6,796,400 | 93,851,924 | 1.02% |
| 2025-06-04 | 13.85 | 14.02 | 13.70 | 13.78 | 13.78 | qfq | 6,095,440 | 84,133,476 | -0.29% |
| 2025-06-03 | 13.75 | 13.97 | 13.67 | 13.82 | 13.82 | qfq | 4,781,640 | 66,201,167 | -0.14% |
| 2025-05-30 | 14.37 | 14.37 | 13.80 | 13.84 | 13.84 | qfq | 8,841,920 | 123,249,668 | -3.89% |
| 2025-05-29 | 13.98 | 14.48 | 13.90 | 14.40 | 14.40 | qfq | 7,857,860 | 112,268,686 | 2.93% |
| 2025-05-28 | 14.28 | 14.40 | 13.91 | 13.99 | 13.99 | qfq | 7,253,800 | 102,553,142 | -2.24% |
| 2025-05-27 | 14.35 | 14.55 | 14.15 | 14.31 | 14.31 | qfq | 9,390,600 | 134,759,463 | -0.69% |
| 2025-05-26 | 14.10 | 14.68 | 13.98 | 14.41 | 14.41 | qfq | 14,442,821 | 207,421,199 | 4.19% |
| 2025-05-23 | 13.68 | 14.23 | 13.61 | 13.83 | 13.83 | qfq | 8,344,460 | 116,094,809 | 0.73% |
| 2025-05-22 | 13.99 | 14.16 | 13.70 | 13.73 | 13.73 | qfq | 6,347,320 | 88,116,911 | -2.62% |
| 2025-05-21 | 14.06 | 14.24 | 13.75 | 14.10 | 14.10 | qfq | 8,950,340 | 125,069,287 | -0.84% |
| 2025-05-20 | 13.93 | 14.48 | 13.85 | 14.22 | 14.22 | qfq | 8,840,440 | 125,256,383 | 1.57% |
| 2025-05-19 | 13.92 | 14.13 | 13.81 | 14.00 | 14.00 | qfq | 5,326,220 | 74,434,924 | 0.94% |
| 2025-05-16 | 13.82 | 14.14 | 13.73 | 13.87 | 13.87 | qfq | 6,383,200 | 89,186,423 | 0.36% |
| 2025-05-15 | 14.14 | 14.28 | 13.80 | 13.82 | 13.82 | qfq | 10,921,324 | 152,205,971 | -2.47% |
| 2025-05-14 | 14.96 | 15.47 | 14.11 | 14.17 | 14.17 | qfq | 18,302,724 | 264,086,146 | 0.14% |
| 2025-05-13 | 14.31 | 14.41 | 14.08 | 14.15 | 14.15 | qfq | 6,852,500 | 97,422,300 | -0.35% |
| 2025-05-12 | 14.43 | 14.46 | 14.11 | 14.20 | 14.20 | qfq | 6,022,820 | 85,756,504 | 0.21% |
| 2025-05-09 | 14.66 | 14.77 | 14.15 | 14.17 | 14.17 | qfq | 7,823,380 | 112,036,866 | -2.75% |
| 2025-05-08 | 14.38 | 14.65 | 14.30 | 14.57 | 14.57 | qfq | 11,928,510 | 173,042,107 | 0.48% |
| 2025-05-07 | 14.08 | 14.86 | 14.08 | 14.50 | 14.50 | qfq | 19,457,910 | 282,683,323 | 4.39% |
| 2025-05-06 | 13.35 | 13.95 | 13.20 | 13.89 | 13.89 | qfq | 11,221,684 | 154,124,940 | 5.47% |
| 2025-04-30 | 12.86 | 13.44 | 12.86 | 13.17 | 13.17 | qfq | 5,972,940 | 78,831,199 | 2.25% |
| 2025-04-29 | 12.61 | 13.01 | 12.60 | 12.88 | 12.88 | qfq | 4,447,808 | 57,277,079 | 1.18% |
| 2025-04-28 | 13.04 | 13.04 | 12.62 | 12.73 | 12.73 | qfq | 4,343,160 | 55,451,328 | -1.32% |
| 2025-04-25 | 12.79 | 13.08 | 12.70 | 12.90 | 12.90 | qfq | 7,777,580 | 100,482,493 | 1.42% |
| 2025-04-24 | 13.16 | 13.16 | 12.58 | 12.72 | 12.72 | qfq | 10,837,140 | 138,814,097 | -3.64% |
| 2025-04-23 | 13.21 | 13.34 | 13.05 | 13.20 | 13.20 | qfq | 9,957,891 | 131,275,615 | -1.12% |
| 2025-04-22 | 13.35 | 13.69 | 12.81 | 13.35 | 13.35 | qfq | 17,081,020 | 226,634,594 | 1.21% |
| 2025-04-21 | 13.05 | 13.32 | 12.96 | 13.19 | 13.19 | qfq | 7,696,839 | 101,595,897 | 0.23% |
| 2025-04-18 | 13.46 | 13.62 | 12.93 | 13.16 | 13.16 | qfq | 10,552,188 | 138,752,531 | -2.16% |
| 2025-04-17 | 13.25 | 13.95 | 13.19 | 13.45 | 13.45 | qfq | 13,403,670 | 183,437,692 | 1.20% |
| 2025-04-16 | 14.00 | 14.07 | 13.10 | 13.29 | 13.29 | qfq | 13,888,660 | 188,210,710 | -4.04% |
| 2025-04-15 | 13.88 | 14.08 | 13.65 | 13.85 | 13.85 | qfq | 11,787,800 | 163,147,153 | -1.28% |
| 2025-04-14 | 13.77 | 14.17 | 13.56 | 14.03 | 14.03 | qfq | 20,440,420 | 282,711,153 | 3.01% |
| 2025-04-11 | 12.80 | 14.10 | 12.80 | 13.62 | 13.62 | qfq | 21,513,258 | 292,042,336 | 4.45% |
| 2025-04-10 | 13.01 | 13.48 | 13.01 | 13.04 | 13.04 | qfq | 18,367,260 | 242,900,263 | 1.40% |
| 2025-04-09 | 12.01 | 13.00 | 11.03 | 12.86 | 12.86 | qfq | 22,384,678 | 273,502,399 | 1.42% |
| 2025-04-08 | 12.50 | 12.97 | 12.15 | 12.68 | 12.68 | qfq | 20,259,030 | 254,727,454 | 2.59% |
| 2025-04-07 | 13.23 | 13.95 | 11.75 | 12.36 | 12.36 | qfq | 28,008,006 | 363,736,581 | -14.17% |
| 2025-04-03 | 15.01 | 15.42 | 14.11 | 14.40 | 14.40 | qfq | 24,520,309 | 360,109,620 | -5.94% |
| 2025-04-02 | 15.81 | 16.28 | 15.24 | 15.31 | 15.31 | qfq | 26,065,903 | 404,732,685 | -4.91% |
| 2025-04-01 | 15.18 | 16.44 | 14.85 | 16.10 | 16.10 | qfq | 35,257,081 | 552,212,884 | 3.67% |
| 2025-03-31 | 15.09 | 16.93 | 15.09 | 15.53 | 15.53 | qfq | 38,710,071 | 623,856,131 | -1.71% |
| 2025-03-28 | 16.30 | 18.00 | 15.78 | 15.80 | 15.80 | qfq | 53,241,499 | 891,765,578 | 1.74% |
| 2025-03-27 | 14.20 | 16.33 | 13.96 | 15.53 | 15.53 | qfq | 35,110,588 | 536,815,370 | 10.14% |
| 2025-03-26 | 13.73 | 14.37 | 13.73 | 14.10 | 14.10 | qfq | 6,445,180 | 90,480,769 | 2.25% |
| 2025-03-25 | 13.60 | 14.12 | 13.51 | 13.79 | 13.79 | qfq | 6,174,200 | 85,423,730 | 1.62% |
| 2025-03-24 | 13.95 | 14.06 | 13.25 | 13.57 | 13.57 | qfq | 6,313,820 | 85,758,670 | -2.58% |
| 2025-03-21 | 14.22 | 14.35 | 13.88 | 13.93 | 13.93 | qfq | 6,168,240 | 86,714,924 | -2.79% |
| 2025-03-20 | 14.40 | 14.61 | 14.24 | 14.33 | 14.33 | qfq | 4,572,780 | 66,010,457 | -0.49% |
| 2025-03-19 | 14.59 | 14.59 | 14.30 | 14.40 | 14.40 | qfq | 5,857,480 | 84,559,163 | -1.57% |
| 2025-03-18 | 14.80 | 14.92 | 14.59 | 14.63 | 14.63 | qfq | 5,608,420 | 82,561,405 | -1.15% |
| 2025-03-17 | 14.74 | 14.93 | 14.65 | 14.80 | 14.80 | qfq | 5,068,460 | 74,950,848 | 0.41% |
| 2025-03-14 | 14.78 | 14.79 | 14.50 | 14.74 | 14.74 | qfq | 5,343,940 | 78,440,674 | 0.41% |
| 2025-03-13 | 14.89 | 14.98 | 14.45 | 14.68 | 14.68 | qfq | 6,595,640 | 96,482,258 | -1.54% |
| 2025-03-12 | 15.07 | 15.34 | 14.89 | 14.91 | 14.91 | qfq | 7,315,500 | 110,419,427 | -0.93% |
| 2025-03-11 | 14.83 | 15.10 | 14.83 | 15.05 | 15.05 | qfq | 8,713,680 | 130,197,769 | -1.63% |
| 2025-03-10 | 15.30 | 15.92 | 15.16 | 15.30 | 15.30 | qfq | 12,735,600 | 196,203,699 | 0.92% |
| 2025-03-07 | 15.20 | 15.22 | 14.87 | 15.16 | 15.16 | qfq | 10,277,050 | 154,776,470 | -1.04% |
| 2025-03-06 | 15.24 | 15.50 | 15.21 | 15.32 | 15.32 | qfq | 14,581,600 | 223,568,112 | 0.13% |
| 2025-03-05 | 15.65 | 15.89 | 15.02 | 15.30 | 15.30 | qfq | 20,125,168 | 309,641,127 | -4.73% |
| 2025-03-04 | 14.61 | 16.35 | 14.61 | 16.06 | 16.06 | qfq | 25,849,568 | 405,945,804 | 7.21% |
| 2025-03-03 | 14.63 | 15.25 | 14.30 | 14.98 | 14.98 | qfq | 14,055,520 | 208,804,377 | 2.88% |
| 2025-02-28 | 15.46 | 15.61 | 14.50 | 14.56 | 14.56 | qfq | 16,864,722 | 253,725,823 | -8.31% |
| 2025-02-27 | 15.99 | 16.45 | 15.32 | 15.88 | 15.88 | qfq | 28,518,828 | 453,766,652 | 4.75% |
| 2025-02-26 | 15.00 | 15.30 | 14.92 | 15.16 | 15.16 | qfq | 10,549,844 | 159,050,387 | 0.07% |
| 2025-02-25 | 14.70 | 15.55 | 14.55 | 15.15 | 15.15 | qfq | 13,773,580 | 208,347,581 | 1.61% |
| 2025-02-24 | 14.77 | 15.35 | 14.50 | 14.91 | 14.91 | qfq | 13,750,520 | 205,678,420 | 0.88% |
| 2025-02-21 | 14.25 | 14.93 | 14.17 | 14.78 | 14.78 | qfq | 11,758,380 | 171,900,371 | 2.71% |
| 2025-02-20 | 14.20 | 14.42 | 14.02 | 14.39 | 14.39 | qfq | 8,062,200 | 115,019,834 | 1.05% |
| 2025-02-19 | 13.65 | 14.27 | 13.61 | 14.24 | 14.24 | qfq | 8,394,800 | 117,989,417 | 4.17% |
| 2025-02-18 | 14.08 | 14.28 | 13.64 | 13.67 | 13.67 | qfq | 8,221,000 | 114,690,331 | -3.12% |
| 2025-02-17 | 13.99 | 14.20 | 13.99 | 14.11 | 14.11 | qfq | 5,971,000 | 84,261,097 | 0.43% |
| 2025-02-14 | 14.00 | 14.18 | 13.94 | 14.05 | 14.05 | qfq | 6,552,500 | 92,066,859 | 0.14% |
| 2025-02-13 | 14.40 | 14.49 | 14.03 | 14.03 | 14.03 | qfq | 8,680,540 | 123,283,790 | -3.51% |
| 2025-02-12 | 14.35 | 14.61 | 14.28 | 14.54 | 14.54 | qfq | 11,566,100 | 167,088,149 | 0.00% |
| 2025-02-11 | 14.08 | 14.55 | 13.83 | 14.54 | 14.54 | qfq | 17,237,140 | 246,560,500 | 2.97% |
| 2025-02-10 | 14.18 | 14.19 | 13.90 | 14.12 | 14.12 | qfq | 7,843,400 | 110,217,335 | 0.79% |
| 2025-02-07 | 13.93 | 14.28 | 13.77 | 14.01 | 14.01 | qfq | 10,264,050 | 143,984,323 | 0.65% |
| 2025-02-06 | 13.38 | 14.04 | 13.34 | 13.92 | 13.92 | qfq | 8,577,140 | 118,231,910 | 3.03% |
| 2025-02-05 | 13.20 | 13.62 | 13.05 | 13.51 | 13.51 | qfq | 6,756,100 | 90,646,991 | 3.84% |
| 2025-01-27 | 13.54 | 13.73 | 13.01 | 13.01 | 13.01 | qfq | 5,342,000 | 71,090,245 | -3.70% |
| 2025-01-24 | 13.44 | 13.58 | 13.34 | 13.51 | 13.51 | qfq | 5,387,212 | 72,545,391 | 0.52% |
| 2025-01-23 | 13.73 | 13.99 | 13.42 | 13.44 | 13.44 | qfq | 7,711,580 | 106,083,898 | -1.25% |
| 2025-01-22 | 13.61 | 14.25 | 13.40 | 13.61 | 13.61 | qfq | 9,725,400 | 134,320,666 | 0.00% |
| 2025-01-21 | 13.59 | 13.69 | 13.21 | 13.61 | 13.61 | qfq | 8,606,404 | 115,593,535 | -0.87% |
| 2025-01-20 | 13.79 | 14.00 | 13.61 | 13.73 | 13.73 | qfq | 7,633,794 | 104,857,616 | -1.08% |
| 2025-01-17 | 13.62 | 14.20 | 13.50 | 13.88 | 13.88 | qfq | 10,408,120 | 144,149,490 | 0.73% |
| 2025-01-16 | 13.99 | 14.10 | 13.55 | 13.78 | 13.78 | qfq | 7,785,280 | 107,663,457 | 0.15% |
| 2025-01-15 | 13.89 | 14.04 | 13.67 | 13.76 | 13.76 | qfq | 9,027,000 | 124,994,601 | -1.99% |
| 2025-01-14 | 13.70 | 14.04 | 13.55 | 14.04 | 14.04 | qfq | 14,657,356 | 202,054,823 | 3.62% |
| 2025-01-13 | 12.58 | 13.88 | 12.25 | 13.55 | 13.55 | qfq | 13,593,744 | 179,356,928 | 6.78% |
| 2025-01-10 | 13.08 | 13.42 | 12.66 | 12.69 | 12.69 | qfq | 7,109,100 | 93,047,066 | -3.50% |
| 2025-01-09 | 13.00 | 13.40 | 12.93 | 13.15 | 13.15 | qfq | 6,132,200 | 81,022,043 | 0.46% |
| 2025-01-08 | 12.97 | 13.23 | 12.55 | 13.09 | 13.09 | qfq | 7,621,496 | 98,574,226 | -0.15% |
| 2025-01-07 | 12.66 | 13.12 | 12.53 | 13.11 | 13.11 | qfq | 7,403,600 | 95,291,028 | 4.38% |
| 2025-01-06 | 12.57 | 12.82 | 11.97 | 12.56 | 12.56 | qfq | 7,385,566 | 92,270,316 | -0.79% |
| 2025-01-03 | 13.56 | 13.65 | 12.55 | 12.66 | 12.66 | qfq | 9,814,324 | 127,128,168 | -5.66% |
| 2025-01-02 | 13.85 | 13.98 | 13.24 | 13.42 | 13.42 | qfq | 8,519,068 | 115,882,533 | -3.45% |
| 2024-12-31 | 14.57 | 14.78 | 13.90 | 13.90 | 13.90 | qfq | 11,619,549 | 164,876,116 | -5.05% |
| 2024-12-30 | 15.07 | 15.21 | 14.61 | 14.64 | 14.64 | qfq | 10,749,147 | 158,933,922 | -4.00% |
| 2024-12-27 | 14.73 | 15.58 | 14.62 | 15.25 | 15.25 | qfq | 14,442,309 | 218,437,155 | 3.81% |
| 2024-12-26 | 14.40 | 15.07 | 14.38 | 14.69 | 14.69 | qfq | 9,610,140 | 141,587,626 | 1.31% |
| 2024-12-25 | 15.38 | 15.58 | 14.31 | 14.50 | 14.50 | qfq | 16,236,020 | 238,619,668 | -7.82% |
| 2024-12-24 | 15.45 | 15.79 | 14.72 | 15.73 | 15.73 | qfq | 18,095,600 | 276,203,214 | 0.83% |
| 2024-12-23 | 16.30 | 16.76 | 15.60 | 15.60 | 15.60 | qfq | 17,963,104 | 291,616,729 | -5.45% |
| 2024-12-20 | 15.75 | 16.68 | 15.57 | 16.50 | 16.50 | qfq | 19,497,620 | 318,363,347 | 4.76% |
| 2024-12-19 | 15.40 | 15.95 | 15.37 | 15.75 | 15.75 | qfq | 10,434,960 | 164,190,028 | -0.13% |
| 2024-12-18 | 15.32 | 16.17 | 15.28 | 15.77 | 15.77 | qfq | 14,096,788 | 222,052,334 | 2.87% |
| 2024-12-17 | 16.35 | 16.48 | 15.30 | 15.33 | 15.33 | qfq | 16,882,224 | 266,022,915 | -7.82% |
| 2024-12-16 | 17.02 | 17.28 | 16.50 | 16.63 | 16.63 | qfq | 16,921,840 | 285,679,738 | -1.60% |
| 2024-12-13 | 16.62 | 17.33 | 16.52 | 16.90 | 16.90 | qfq | 24,825,725 | 419,197,736 | 0.78% |
| 2024-12-12 | 16.65 | 16.81 | 16.38 | 16.77 | 16.77 | qfq | 16,883,586 | 280,604,364 | -0.47% |
| 2024-12-11 | 16.39 | 16.86 | 16.26 | 16.85 | 16.85 | qfq | 19,969,097 | 331,794,187 | 1.51% |
| 2024-12-10 | 17.36 | 17.45 | 16.53 | 16.60 | 16.60 | qfq | 30,831,139 | 521,913,260 | -2.01% |
| 2024-12-09 | 16.70 | 16.95 | 16.34 | 16.94 | 16.94 | qfq | 27,954,969 | 464,925,615 | 1.44% |
| 2024-12-06 | 17.26 | 17.45 | 16.33 | 16.70 | 16.70 | qfq | 42,714,970 | 716,305,732 | -2.11% |
| 2024-12-05 | 18.20 | 18.35 | 17.06 | 17.06 | 17.06 | qfq | 68,237,818 | 1,206,460,176 | -16.54% |
| 2024-12-04 | 18.76 | 20.44 | 18.50 | 20.44 | 20.44 | qfq | 89,910,573 | 1,802,307,180 | 20.02% |
| 2024-12-03 | 16.16 | 18.84 | 16.01 | 17.03 | 17.03 | qfq | 48,201,650 | 863,447,316 | 8.47% |
| 2024-12-02 | 15.12 | 15.72 | 15.02 | 15.70 | 15.70 | qfq | 10,671,920 | 163,407,512 | 3.63% |
| 2024-11-29 | 15.03 | 15.45 | 14.77 | 15.15 | 15.15 | qfq | 7,862,956 | 118,844,477 | 0.66% |
| 2024-11-28 | 15.04 | 15.76 | 14.93 | 15.05 | 15.05 | qfq | 7,668,488 | 116,765,544 | 0.07% |
| 2024-11-27 | 14.74 | 15.12 | 14.18 | 15.04 | 15.04 | qfq | 7,984,400 | 116,439,891 | 1.08% |
| 2024-11-26 | 15.13 | 15.41 | 14.81 | 14.88 | 14.88 | qfq | 6,319,200 | 95,335,427 | -2.43% |
| 2024-11-25 | 15.41 | 15.59 | 14.79 | 15.25 | 15.25 | qfq | 7,480,180 | 113,067,903 | 2.35% |
| 2024-11-22 | 16.00 | 16.15 | 14.88 | 14.90 | 14.90 | qfq | 12,383,351 | 192,657,799 | -8.31% |
| 2024-11-21 | 16.18 | 16.50 | 15.65 | 16.25 | 16.25 | qfq | 13,427,610 | 216,017,213 | 0.99% |
| 2024-11-20 | 15.40 | 16.20 | 15.10 | 16.09 | 16.09 | qfq | 11,436,109 | 181,569,259 | 4.01% |
| 2024-11-19 | 14.69 | 15.58 | 14.59 | 15.47 | 15.47 | qfq | 9,830,907 | 147,852,082 | 6.10% |
| 2024-11-18 | 15.70 | 16.02 | 14.36 | 14.58 | 14.58 | qfq | 10,543,548 | 157,043,130 | -7.13% |
| 2024-11-15 | 15.68 | 16.21 | 15.67 | 15.70 | 15.70 | qfq | 8,402,582 | 133,657,954 | -1.32% |
| 2024-11-14 | 17.00 | 17.13 | 15.90 | 15.91 | 15.91 | qfq | 14,127,300 | 231,854,769 | -7.45% |
| 2024-11-13 | 16.75 | 17.58 | 16.16 | 17.19 | 17.19 | qfq | 17,107,321 | 288,352,176 | 1.72% |
| 2024-11-12 | 17.76 | 17.76 | 16.68 | 16.90 | 16.90 | qfq | 21,243,590 | 366,609,191 | -5.74% |
| 2024-11-11 | 18.00 | 18.55 | 17.51 | 17.93 | 17.93 | qfq | 30,945,867 | 558,114,946 | 0.79% |
| 2024-11-08 | 16.77 | 18.39 | 16.77 | 17.79 | 17.79 | qfq | 32,259,025 | 568,236,753 | 6.72% |
| 2024-11-07 | 16.40 | 16.94 | 16.23 | 16.67 | 16.67 | qfq | 17,025,260 | 281,159,917 | -0.60% |
| 2024-11-06 | 16.49 | 17.22 | 16.05 | 16.77 | 16.77 | qfq | 25,605,082 | 423,822,327 | 1.64% |
| 2024-11-05 | 15.90 | 16.85 | 15.90 | 16.50 | 16.50 | qfq | 24,195,981 | 398,131,335 | 3.71% |
| 2024-11-04 | 14.81 | 16.48 | 14.61 | 15.91 | 15.91 | qfq | 17,738,658 | 276,419,331 | 3.51% |
| 2024-11-01 | 16.80 | 17.50 | 15.37 | 15.37 | 15.37 | qfq | 23,769,055 | 390,508,136 | -4.77% |
| 2024-10-31 | 15.17 | 16.31 | 15.17 | 16.14 | 16.14 | qfq | 21,846,852 | 347,223,024 | 4.81% |
| 2024-10-30 | 15.67 | 15.92 | 15.00 | 15.40 | 15.40 | qfq | 22,502,632 | 345,203,171 | -5.35% |
| 2024-10-29 | 17.25 | 17.79 | 16.22 | 16.27 | 16.27 | qfq | 25,082,872 | 422,849,509 | -5.41% |
| 2024-10-28 | 16.28 | 17.48 | 15.86 | 17.20 | 17.20 | qfq | 30,946,606 | 522,319,082 | 3.37% |
| 2024-10-25 | 15.65 | 17.04 | 15.65 | 16.64 | 16.64 | qfq | 30,686,548 | 499,982,129 | 5.25% |
| 2024-10-24 | 15.66 | 16.33 | 15.39 | 15.81 | 15.81 | qfq | 26,387,351 | 422,044,212 | 0.32% |
| 2024-10-23 | 16.20 | 16.55 | 15.50 | 15.76 | 15.76 | qfq | 37,514,621 | 601,046,352 | -6.19% |
| 2024-10-22 | 18.35 | 19.90 | 16.66 | 16.80 | 16.80 | qfq | 58,635,760 | 1,057,696,379 | -13.31% |
| 2024-10-21 | 17.00 | 19.38 | 16.65 | 19.38 | 19.38 | qfq | 70,724,400 | 1,313,807,853 | 20.00% |
| 2024-10-18 | 13.65 | 16.15 | 13.65 | 16.15 | 16.15 | qfq | 35,745,103 | 536,964,216 | 19.99% |
| 2024-10-17 | 13.11 | 13.94 | 12.92 | 13.46 | 13.46 | qfq | 16,469,984 | 220,423,012 | 0.15% |
| 2024-10-16 | 13.80 | 14.15 | 13.07 | 13.44 | 13.44 | qfq | 16,421,984 | 223,372,881 | 1.97% |
| 2024-10-15 | 13.15 | 13.85 | 12.92 | 13.18 | 13.18 | qfq | 14,919,224 | 200,131,345 | -0.30% |
| 2024-10-14 | 12.42 | 13.29 | 12.03 | 13.22 | 13.22 | qfq | 13,967,940 | 178,755,784 | 8.09% |
| 2024-10-11 | 13.06 | 13.11 | 12.00 | 12.23 | 12.23 | qfq | 11,198,257 | 139,862,647 | -6.85% |
| 2024-10-10 | 13.72 | 13.85 | 12.93 | 13.13 | 13.13 | qfq | 13,137,090 | 175,826,769 | -1.65% |
| 2024-10-09 | 15.10 | 15.11 | 13.34 | 13.35 | 13.35 | qfq | 21,207,999 | 304,699,707 | -16.98% |
| 2024-10-08 | 16.39 | 16.39 | 14.66 | 16.08 | 16.08 | qfq | 25,979,446 | 402,631,456 | 17.20% |
| 2024-09-30 | 12.24 | 13.86 | 11.91 | 13.72 | 13.72 | qfq | 23,846,484 | 305,976,975 | 15.59% |
| 2024-09-27 | 11.27 | 12.06 | 11.21 | 11.87 | 11.87 | qfq | 18,543,480 | 215,464,439 | 5.14% |
| 2024-09-26 | 11.03 | 11.50 | 10.97 | 11.29 | 11.29 | qfq | 15,494,559 | 174,256,264 | 1.26% |
| 2024-09-25 | 10.69 | 11.55 | 10.69 | 11.15 | 11.15 | qfq | 20,121,033 | 223,975,263 | 1.18% |
| 2024-09-24 | 10.41 | 11.28 | 10.33 | 11.02 | 11.02 | qfq | 20,275,704 | 221,271,895 | 4.45% |
| 2024-09-23 | 10.42 | 10.64 | 10.15 | 10.55 | 10.55 | qfq | 14,283,744 | 148,273,959 | -3.03% |
| 2024-09-20 | 10.35 | 11.41 | 10.04 | 10.88 | 10.88 | qfq | 19,547,853 | 210,615,839 | 5.94% |
| 2024-09-19 | 10.11 | 10.69 | 10.11 | 10.27 | 10.27 | qfq | 12,312,330 | 127,430,106 | -0.68% |
| 2024-09-18 | 10.66 | 11.00 | 10.09 | 10.34 | 10.34 | qfq | 15,563,630 | 162,190,182 | 5.73% |
| 2024-09-13 | 10.18 | 10.22 | 9.78 | 9.78 | 9.78 | qfq | 7,226,880 | 71,785,479 | -3.93% |
| 2024-09-12 | 10.50 | 10.56 | 10.15 | 10.18 | 10.18 | qfq | 9,453,587 | 97,279,085 | -3.05% |
| 2024-09-11 | 10.61 | 10.66 | 10.28 | 10.50 | 10.50 | qfq | 10,856,620 | 113,507,538 | -3.93% |
| 2024-09-10 | 10.60 | 11.30 | 10.45 | 10.93 | 10.93 | qfq | 15,180,093 | 165,015,184 | 0.28% |
| 2024-09-09 | 11.03 | 11.49 | 10.81 | 10.90 | 10.90 | qfq | 19,175,620 | 213,912,125 | 1.02% |
| 2024-09-06 | 10.60 | 11.10 | 10.54 | 10.79 | 10.79 | qfq | 16,463,593 | 178,450,291 | -0.55% |
| 2024-09-05 | 10.54 | 11.16 | 10.54 | 10.85 | 10.85 | qfq | 16,489,529 | 177,867,619 | 1.40% |
| 2024-09-04 | 10.39 | 11.21 | 10.13 | 10.70 | 10.70 | qfq | 21,353,597 | 227,814,592 | 2.20% |
| 2024-09-03 | 10.61 | 11.10 | 10.30 | 10.47 | 10.47 | qfq | 22,044,030 | 233,921,839 | -6.35% |
| 2024-09-02 | 11.03 | 12.30 | 10.82 | 11.18 | 11.18 | qfq | 32,402,509 | 373,690,525 | 3.61% |
| 2024-08-30 | 9.15 | 10.79 | 9.15 | 10.79 | 10.79 | qfq | 10,798,402 | 115,224,698 | 20.02% |
| 2024-08-29 | 9.00 | 9.13 | 8.84 | 8.99 | 8.99 | qfq | 3,139,560 | 28,315,071 | 0.22% |
| 2024-08-28 | 8.89 | 9.16 | 8.83 | 8.97 | 8.97 | qfq | 2,030,400 | 18,290,033 | 0.11% |
| 2024-08-27 | 9.11 | 9.23 | 8.90 | 8.96 | 8.96 | qfq | 2,335,968 | 21,072,248 | -2.18% |
| 2024-08-26 | 8.99 | 9.24 | 8.91 | 9.16 | 9.16 | qfq | 2,544,676 | 23,248,202 | 2.00% |
| 2024-08-23 | 9.13 | 9.16 | 8.91 | 8.98 | 8.98 | qfq | 3,228,611 | 29,144,833 | -1.64% |
| 2024-08-22 | 9.41 | 9.43 | 9.12 | 9.13 | 9.13 | qfq | 3,384,500 | 31,239,064 | -2.87% |
| 2024-08-21 | 9.46 | 9.58 | 9.36 | 9.40 | 9.40 | qfq | 1,791,500 | 16,960,963 | -0.63% |
| 2024-08-20 | 9.84 | 9.84 | 9.41 | 9.46 | 9.46 | qfq | 2,849,853 | 27,175,362 | -2.67% |
| 2024-08-19 | 9.82 | 9.93 | 9.69 | 9.72 | 9.72 | qfq | 2,198,700 | 21,497,562 | -1.62% |
| 2024-08-16 | 9.98 | 10.21 | 9.88 | 9.88 | 9.88 | qfq | 2,971,600 | 29,727,532 | -1.00% |
| 2024-08-15 | 9.82 | 10.06 | 9.76 | 9.98 | 9.98 | qfq | 3,161,800 | 31,445,526 | 1.01% |
| 2024-08-14 | 10.15 | 10.21 | 9.88 | 9.88 | 9.88 | qfq | 3,058,300 | 30,742,490 | -3.14% |
| 2024-08-13 | 10.29 | 10.49 | 10.03 | 10.20 | 10.20 | qfq | 3,919,360 | 39,899,182 | -1.73% |
| 2024-08-12 | 10.34 | 10.50 | 10.18 | 10.38 | 10.38 | qfq | 5,323,080 | 55,102,465 | 2.98% |
| 2024-08-09 | 10.21 | 10.29 | 10.04 | 10.08 | 10.08 | qfq | 2,113,700 | 21,486,698 | -0.49% |
| 2024-08-08 | 10.18 | 10.30 | 9.93 | 10.13 | 10.13 | qfq | 2,712,780 | 27,419,951 | -0.88% |
| 2024-08-07 | 10.27 | 10.35 | 10.15 | 10.22 | 10.22 | qfq | 2,348,600 | 24,096,598 | -0.39% |
| 2024-08-06 | 10.29 | 10.36 | 10.05 | 10.26 | 10.26 | qfq | 2,450,240 | 24,984,537 | 1.68% |
| 2024-08-05 | 10.64 | 10.84 | 10.08 | 10.09 | 10.09 | qfq | 4,693,200 | 48,776,138 | -5.52% |
| 2024-08-02 | 11.02 | 11.09 | 10.67 | 10.68 | 10.68 | qfq | 4,326,300 | 47,069,603 | -3.87% |
| 2024-08-01 | 11.04 | 11.19 | 10.96 | 11.11 | 11.11 | qfq | 4,147,232 | 45,918,489 | 0.73% |
| 2024-07-31 | 10.70 | 11.13 | 10.69 | 11.03 | 11.03 | qfq | 5,024,100 | 54,953,850 | 2.51% |
| 2024-07-30 | 10.66 | 10.88 | 10.57 | 10.76 | 10.76 | qfq | 4,066,900 | 43,560,148 | -0.46% |
| 2024-07-29 | 10.50 | 11.50 | 10.45 | 10.81 | 10.81 | qfq | 5,508,160 | 59,973,181 | 2.37% |
| 2024-07-26 | 10.41 | 10.67 | 10.41 | 10.56 | 10.56 | qfq | 3,159,900 | 33,306,680 | 1.44% |
| 2024-07-25 | 10.30 | 10.59 | 10.20 | 10.41 | 10.41 | qfq | 3,692,460 | 38,287,755 | -0.38% |
| 2024-07-24 | 10.60 | 10.97 | 10.40 | 10.45 | 10.45 | qfq | 4,870,100 | 51,657,992 | -3.15% |
| 2024-07-23 | 11.00 | 11.33 | 10.71 | 10.79 | 10.79 | qfq | 5,926,140 | 65,013,169 | -3.32% |
| 2024-07-22 | 11.23 | 11.39 | 11.05 | 11.16 | 11.16 | qfq | 8,737,860 | 97,626,333 | -4.21% |
| 2024-07-19 | 11.48 | 12.10 | 11.29 | 11.65 | 11.65 | qfq | 11,361,872 | 134,033,481 | -0.43% |
| 2024-07-18 | 11.96 | 12.56 | 11.47 | 11.70 | 11.70 | qfq | 11,497,204 | 136,189,143 | 3.72% |
| 2024-07-17 | 11.26 | 11.75 | 11.14 | 11.28 | 11.28 | qfq | 6,754,148 | 77,395,985 | -1.05% |
| 2024-07-16 | 11.41 | 11.59 | 11.06 | 11.40 | 11.40 | qfq | 6,927,780 | 78,231,034 | -0.70% |
| 2024-07-15 | 11.02 | 12.36 | 11.01 | 11.48 | 11.48 | qfq | 9,456,368 | 109,767,669 | 4.65% |
| 2024-07-12 | 10.83 | 11.09 | 10.60 | 10.97 | 10.97 | qfq | 5,406,980 | 58,669,299 | 1.48% |
| 2024-07-11 | 10.54 | 10.82 | 10.51 | 10.81 | 10.81 | qfq | 4,274,560 | 45,773,968 | 4.44% |
| 2024-07-10 | 10.60 | 10.79 | 10.27 | 10.35 | 10.35 | qfq | 4,680,820 | 49,136,491 | -3.09% |
| 2024-07-09 | 10.44 | 10.76 | 10.17 | 10.68 | 10.68 | qfq | 4,274,120 | 45,071,493 | 3.49% |
| 2024-07-08 | 10.55 | 10.66 | 10.24 | 10.32 | 10.32 | qfq | 4,106,440 | 42,567,795 | -2.92% |
| 2024-07-05 | 10.97 | 10.97 | 10.48 | 10.63 | 10.63 | qfq | 4,918,300 | 52,379,827 | -2.48% |
| 2024-07-04 | 11.55 | 11.67 | 10.90 | 10.90 | 10.90 | qfq | 6,894,600 | 76,874,467 | -6.60% |
| 2024-07-03 | 11.55 | 11.98 | 11.45 | 11.67 | 11.67 | qfq | 4,190,180 | 49,204,908 | 0.00% |
| 2024-07-02 | 11.92 | 11.94 | 11.57 | 11.67 | 11.67 | qfq | 4,108,700 | 48,132,418 | -1.35% |
| 2024-07-01 | 12.03 | 12.17 | 11.55 | 11.83 | 11.83 | qfq | 7,173,828 | 84,940,701 | -3.51% |
| 2024-06-28 | 12.29 | 12.73 | 11.96 | 12.26 | 12.26 | qfq | 7,697,420 | 94,522,639 | 1.74% |
| 2024-06-27 | 12.98 | 13.09 | 11.82 | 12.05 | 12.05 | qfq | 10,425,280 | 129,736,409 | -7.16% |
| 2024-06-26 | 12.60 | 13.14 | 12.30 | 12.98 | 12.98 | qfq | 8,465,017 | 107,924,559 | 0.85% |
| 2024-06-25 | 12.80 | 13.64 | 12.63 | 12.87 | 12.87 | qfq | 10,715,749 | 140,825,780 | -1.00% |
| 2024-06-24 | 12.79 | 13.15 | 12.52 | 13.00 | 13.00 | qfq | 9,316,317 | 119,886,843 | 0.93% |
| 2024-06-21 | 13.01 | 13.45 | 12.73 | 12.88 | 12.88 | qfq | 10,066,793 | 131,044,316 | -3.23% |
| 2024-06-20 | 13.60 | 13.79 | 13.21 | 13.31 | 13.31 | qfq | 14,614,328 | 196,915,822 | -4.31% |
| 2024-06-19 | 12.93 | 14.50 | 12.42 | 13.91 | 13.91 | qfq | 22,263,860 | 298,450,357 | 8.50% |
| 2024-06-18 | 12.78 | 12.88 | 12.30 | 12.82 | 12.82 | qfq | 9,028,600 | 113,731,278 | 1.18% |
| 2024-06-17 | 12.83 | 12.90 | 12.32 | 12.67 | 12.67 | qfq | 7,914,113 | 99,860,210 | -0.63% |
| 2024-06-14 | 13.09 | 13.22 | 12.66 | 12.75 | 12.75 | qfq | 11,798,600 | 151,446,567 | -3.92% |
| 2024-06-13 | 13.59 | 13.90 | 13.23 | 13.27 | 13.27 | qfq | 13,777,156 | 185,762,265 | -1.04% |
| 2024-06-12 | 13.30 | 13.68 | 13.20 | 13.41 | 13.41 | qfq | 17,545,695 | 235,648,285 | -2.47% |
| 2024-06-11 | 12.67 | 13.90 | 12.31 | 13.75 | 13.75 | qfq | 27,871,519 | 371,530,993 | 6.26% |
| 2024-06-07 | 11.80 | 13.64 | 11.52 | 12.94 | 12.94 | qfq | 26,292,112 | 343,903,092 | 13.81% |
| 2024-06-06 | 12.13 | 12.65 | 11.20 | 11.37 | 11.37 | qfq | 13,497,864 | 158,341,668 | -7.64% |
| 2024-06-05 | 13.01 | 13.51 | 12.26 | 12.31 | 12.31 | qfq | 13,162,841 | 169,921,622 | -6.88% |
| 2024-06-04 | 13.75 | 13.83 | 12.68 | 13.22 | 13.22 | qfq | 12,923,786 | 171,426,378 | -1.49% |
| 2024-06-03 | 13.18 | 13.84 | 13.16 | 13.42 | 13.42 | qfq | 14,987,934 | 202,593,050 | 2.44% |
| 2024-05-31 | 13.31 | 13.55 | 13.02 | 13.10 | 13.10 | qfq | 14,895,075 | 197,151,066 | -3.25% |
| 2024-05-30 | 12.73 | 14.25 | 12.68 | 13.54 | 13.54 | qfq | 21,814,234 | 295,109,637 | 5.78% |
| 2024-05-29 | 12.78 | 13.38 | 12.66 | 12.80 | 12.80 | qfq | 9,700,308 | 125,519,202 | -2.81% |
| 2024-05-28 | 13.29 | 13.66 | 13.03 | 13.17 | 13.17 | qfq | 14,017,523 | 186,581,231 | -4.29% |
| 2024-05-27 | 12.53 | 13.86 | 12.40 | 13.76 | 13.76 | qfq | 18,551,768 | 246,405,125 | 8.26% |
| 2024-05-24 | 12.90 | 13.27 | 12.65 | 12.71 | 12.71 | qfq | 8,867,400 | 114,069,996 | -1.93% |
| 2024-05-23 | 12.16 | 13.20 | 12.16 | 12.96 | 12.96 | qfq | 15,734,026 | 203,303,134 | 5.80% |
| 2024-05-22 | 11.95 | 12.39 | 11.79 | 12.25 | 12.25 | qfq | 5,326,460 | 64,689,315 | 2.94% |
| 2024-05-21 | 11.85 | 11.96 | 11.72 | 11.90 | 11.90 | qfq | 2,527,800 | 29,931,614 | -0.58% |
| 2024-05-20 | 12.00 | 12.14 | 11.88 | 11.97 | 11.97 | qfq | 3,555,800 | 42,526,860 | -0.91% |
| 2024-05-17 | 11.91 | 12.25 | 11.80 | 12.08 | 12.08 | qfq | 3,659,384 | 43,998,997 | 0.83% |
| 2024-05-16 | 11.88 | 12.33 | 11.88 | 11.98 | 11.98 | qfq | 3,615,000 | 43,654,639 | 1.27% |
| 2024-05-15 | 11.96 | 12.67 | 11.76 | 11.83 | 11.83 | qfq | 6,497,600 | 79,017,658 | -1.42% |
| 2024-05-14 | 11.43 | 12.05 | 11.43 | 12.00 | 12.00 | qfq | 3,677,620 | 43,572,499 | 3.99% |
| 2024-05-13 | 11.75 | 11.75 | 11.37 | 11.54 | 11.54 | qfq | 3,571,988 | 41,134,292 | -2.70% |
| 2024-05-10 | 12.16 | 12.25 | 11.73 | 11.86 | 11.86 | qfq | 4,227,260 | 50,291,872 | -2.06% |
| 2024-05-09 | 12.10 | 12.40 | 12.03 | 12.11 | 12.11 | qfq | 4,031,940 | 49,257,254 | 0.08% |
| 2024-05-08 | 12.27 | 12.30 | 11.95 | 12.10 | 12.10 | qfq | 3,744,788 | 45,368,945 | -1.14% |
| 2024-05-07 | 12.25 | 12.52 | 12.13 | 12.24 | 12.24 | qfq | 3,929,656 | 48,340,603 | 0.08% |
| 2024-05-06 | 12.16 | 12.38 | 12.01 | 12.23 | 12.23 | qfq | 3,307,948 | 40,333,050 | 2.09% |
| 2024-04-30 | 12.06 | 12.06 | 11.68 | 11.98 | 11.98 | qfq | 4,692,703 | 55,825,813 | 0.93% |
| 2024-04-29 | 11.46 | 12.10 | 11.31 | 11.87 | 11.87 | qfq | 4,858,404 | 57,299,264 | 4.31% |
| 2024-04-26 | 10.90 | 11.62 | 10.57 | 11.38 | 11.38 | qfq | 7,225,880 | 81,174,288 | 3.36% |
| 2024-04-25 | 10.85 | 11.07 | 10.70 | 11.01 | 11.01 | qfq | 3,713,034 | 40,713,694 | 1.66% |
| 2024-04-24 | 10.55 | 10.94 | 10.55 | 10.83 | 10.83 | qfq | 3,644,306 | 39,468,907 | 2.27% |
| 2024-04-23 | 10.65 | 10.86 | 10.51 | 10.59 | 10.59 | qfq | 3,612,940 | 38,530,173 | 0.76% |
| 2024-04-22 | 10.69 | 10.80 | 10.25 | 10.51 | 10.51 | qfq | 3,165,320 | 33,268,016 | -2.23% |
| 2024-04-19 | 10.80 | 11.08 | 10.52 | 10.75 | 10.75 | qfq | 4,488,240 | 48,417,728 | -0.37% |
| 2024-04-18 | 10.93 | 11.18 | 10.46 | 10.79 | 10.79 | qfq | 5,430,563 | 58,441,706 | -0.55% |
| 2024-04-17 | 9.84 | 11.07 | 9.84 | 10.85 | 10.85 | qfq | 9,817,566 | 105,133,827 | 14.69% |
| 2024-04-16 | 10.99 | 11.00 | 9.46 | 9.46 | 9.46 | qfq | 9,993,038 | 99,235,804 | -14.39% |
| 2024-04-15 | 11.80 | 12.04 | 10.74 | 11.05 | 11.05 | qfq | 8,586,291 | 96,733,380 | -7.45% |
| 2024-04-12 | 12.21 | 12.35 | 11.91 | 11.94 | 11.94 | qfq | 4,531,400 | 54,691,883 | -2.21% |
| 2024-04-11 | 12.35 | 12.52 | 12.06 | 12.21 | 12.21 | qfq | 3,861,522 | 47,557,624 | -0.81% |
| 2024-04-10 | 12.81 | 12.89 | 12.20 | 12.31 | 12.31 | qfq | 5,824,174 | 72,772,018 | -4.28% |
| 2024-04-09 | 12.79 | 13.01 | 12.54 | 12.86 | 12.86 | qfq | 4,383,948 | 56,022,221 | 1.02% |
| 2024-04-08 | 13.33 | 13.44 | 12.69 | 12.73 | 12.73 | qfq | 8,376,030 | 108,111,765 | -5.00% |
| 2024-04-03 | 13.90 | 14.09 | 13.27 | 13.40 | 13.40 | qfq | 8,956,900 | 121,517,185 | -3.94% |
| 2024-04-02 | 14.21 | 14.28 | 13.80 | 13.95 | 13.95 | qfq | 12,594,340 | 176,350,519 | -3.86% |
| 2024-04-01 | 13.96 | 14.90 | 13.86 | 14.51 | 14.51 | qfq | 20,386,990 | 293,762,793 | 2.98% |
| 2024-03-29 | 13.41 | 14.23 | 13.17 | 14.09 | 14.09 | qfq | 13,005,093 | 178,057,985 | 4.45% |
| 2024-03-28 | 12.90 | 13.64 | 12.87 | 13.49 | 13.49 | qfq | 8,812,844 | 117,867,268 | 2.51% |
| 2024-03-27 | 13.90 | 14.10 | 13.11 | 13.16 | 13.16 | qfq | 13,433,075 | 180,916,743 | -7.65% |
| 2024-03-26 | 13.24 | 14.25 | 13.15 | 14.25 | 14.25 | qfq | 19,176,000 | 263,519,951 | 3.26% |
| 2024-03-25 | 13.40 | 14.55 | 13.22 | 13.80 | 13.80 | qfq | 19,488,822 | 273,953,648 | 2.53% |
| 2024-03-22 | 13.96 | 13.96 | 13.43 | 13.46 | 13.46 | qfq | 6,274,087 | 85,557,028 | -1.39% |
| 2024-03-21 | 13.85 | 14.07 | 13.53 | 13.65 | 13.65 | qfq | 5,944,953 | 81,527,596 | -1.80% |
| 2024-03-20 | 14.04 | 14.25 | 13.69 | 13.90 | 13.90 | qfq | 7,767,583 | 108,239,439 | -1.42% |
| 2024-03-19 | 14.00 | 14.39 | 13.79 | 14.10 | 14.10 | qfq | 8,278,092 | 116,487,461 | 0.64% |
| 2024-03-18 | 13.49 | 14.15 | 13.37 | 14.01 | 14.01 | qfq | 7,834,786 | 108,337,958 | 3.93% |
| 2024-03-15 | 13.04 | 13.55 | 12.84 | 13.48 | 13.48 | qfq | 9,619,666 | 127,540,783 | 4.33% |
| 2024-03-14 | 12.97 | 13.11 | 12.77 | 12.92 | 12.92 | qfq | 6,255,950 | 80,867,185 | -0.92% |
| 2024-03-13 | 12.97 | 13.13 | 12.73 | 13.04 | 13.04 | qfq | 6,789,086 | 87,662,376 | 0.54% |
| 2024-03-12 | 12.78 | 12.98 | 12.53 | 12.97 | 12.97 | qfq | 8,319,321 | 106,626,219 | 2.77% |
| 2024-03-11 | 12.57 | 12.80 | 12.31 | 12.62 | 12.62 | qfq | 6,373,159 | 80,192,229 | 0.40% |
| 2024-03-08 | 12.30 | 12.77 | 12.15 | 12.57 | 12.57 | qfq | 7,012,298 | 86,880,543 | 1.29% |
| 2024-03-07 | 12.44 | 12.97 | 12.30 | 12.41 | 12.41 | qfq | 9,630,545 | 122,082,740 | -0.48% |
| 2024-03-06 | 12.30 | 12.62 | 12.09 | 12.47 | 12.47 | qfq | 8,176,430 | 101,208,351 | 0.16% |
| 2024-03-05 | 12.95 | 13.19 | 12.37 | 12.45 | 12.45 | qfq | 14,488,211 | 183,691,042 | -5.47% |
| 2024-03-04 | 12.99 | 13.50 | 12.58 | 13.17 | 13.17 | qfq | 22,354,269 | 291,684,755 | -4.57% |
| 2024-03-01 | 15.56 | 15.79 | 13.00 | 13.80 | 13.80 | qfq | 35,859,862 | 514,124,546 | 2.68% |
| 2024-02-29 | 11.42 | 13.44 | 11.28 | 13.44 | 13.44 | qfq | 17,373,415 | 219,467,980 | 20.00% |
| 2024-02-28 | 13.03 | 13.39 | 11.20 | 11.20 | 11.20 | qfq | 13,389,831 | 164,365,898 | -13.58% |
| 2024-02-27 | 12.59 | 13.00 | 12.32 | 12.96 | 12.96 | qfq | 6,714,311 | 85,331,996 | 2.61% |
| 2024-02-26 | 12.23 | 13.21 | 11.80 | 12.63 | 12.63 | qfq | 10,826,411 | 134,325,310 | 3.87% |
| 2024-02-23 | 11.63 | 13.39 | 11.33 | 12.16 | 12.16 | qfq | 11,664,688 | 142,955,788 | 7.80% |
| 2024-02-22 | 10.82 | 11.30 | 10.71 | 11.28 | 11.28 | qfq | 5,671,108 | 63,127,503 | 4.25% |
| 2024-02-21 | 10.43 | 11.10 | 10.21 | 10.82 | 10.82 | qfq | 6,718,798 | 72,671,706 | 4.74% |
| 2024-02-20 | 9.97 | 10.48 | 9.78 | 10.33 | 10.33 | qfq | 5,674,534 | 57,658,252 | 2.58% |
| 2024-02-19 | 9.46 | 10.30 | 9.46 | 10.07 | 10.07 | qfq | 8,750,139 | 87,329,312 | 7.70% |
| 2024-02-08 | 7.88 | 9.43 | 7.52 | 9.35 | 9.35 | qfq | 9,179,693 | 79,362,371 | 18.65% |
| 2024-02-07 | 9.06 | 9.08 | 7.70 | 7.88 | 7.88 | qfq | 10,024,981 | 82,979,669 | -11.46% |
| 2024-02-06 | 8.30 | 9.55 | 7.52 | 8.90 | 8.90 | qfq | 14,869,076 | 124,757,918 | -3.37% |
| 2024-02-05 | 11.25 | 11.36 | 9.21 | 9.21 | 9.21 | qfq | 11,764,504 | 115,720,477 | -19.98% |
| 2024-02-02 | 12.80 | 12.90 | 10.90 | 11.51 | 11.51 | qfq | 5,319,886 | 62,405,871 | -8.29% |
| 2024-02-01 | 12.74 | 12.86 | 12.28 | 12.55 | 12.55 | qfq | 4,536,360 | 57,146,500 | -1.80% |
| 2024-01-31 | 13.59 | 14.16 | 12.67 | 12.78 | 12.78 | qfq | 6,154,650 | 81,086,390 | -8.84% |
| 2024-01-30 | 14.43 | 14.53 | 13.91 | 14.02 | 14.02 | qfq | 3,200,955 | 45,359,793 | -3.04% |
| 2024-01-29 | 14.95 | 15.10 | 14.07 | 14.46 | 14.46 | qfq | 4,855,020 | 70,778,166 | -5.74% |
| 2024-01-26 | 15.58 | 15.71 | 15.28 | 15.34 | 15.34 | qfq | 2,295,420 | 35,572,252 | -1.54% |
| 2024-01-25 | 15.05 | 15.66 | 14.98 | 15.58 | 15.58 | qfq | 2,670,568 | 41,198,126 | 3.52% |
| 2024-01-24 | 15.22 | 15.48 | 14.56 | 15.05 | 15.05 | qfq | 2,630,468 | 39,430,285 | -0.86% |
| 2024-01-23 | 15.78 | 15.94 | 14.76 | 15.18 | 15.18 | qfq | 3,001,281 | 45,208,731 | -0.26% |
| 2024-01-22 | 16.02 | 16.18 | 15.05 | 15.22 | 15.22 | qfq | 3,493,872 | 54,316,070 | -4.93% |
| 2024-01-19 | 16.39 | 16.41 | 16.00 | 16.01 | 16.01 | qfq | 1,399,490 | 22,608,381 | -1.84% |
| 2024-01-18 | 16.51 | 16.56 | 15.93 | 16.31 | 16.31 | qfq | 3,078,900 | 50,102,152 | -1.09% |
| 2024-01-17 | 16.82 | 16.91 | 16.49 | 16.49 | 16.49 | qfq | 1,524,247 | 25,342,195 | -1.96% |
| 2024-01-16 | 16.87 | 17.02 | 16.60 | 16.82 | 16.82 | qfq | 2,241,248 | 37,611,111 | -0.47% |
| 2024-01-15 | 17.08 | 17.41 | 16.69 | 16.90 | 16.90 | qfq | 2,457,299 | 41,844,932 | -0.65% |
| 2024-01-12 | 17.18 | 17.41 | 17.00 | 17.01 | 17.01 | qfq | 1,432,480 | 24,649,204 | -1.16% |
| 2024-01-11 | 16.84 | 17.27 | 16.65 | 17.21 | 17.21 | qfq | 1,617,999 | 27,607,555 | 2.44% |
| 2024-01-10 | 17.09 | 17.20 | 16.69 | 16.80 | 16.80 | qfq | 2,319,222 | 39,211,705 | -1.58% |
| 2024-01-09 | 17.30 | 17.52 | 16.88 | 17.07 | 17.07 | qfq | 2,664,680 | 45,705,872 | 0.18% |
| 2024-01-08 | 17.35 | 17.59 | 17.01 | 17.04 | 17.04 | qfq | 2,361,288 | 40,578,617 | -1.79% |
| 2024-01-05 | 17.90 | 17.94 | 17.30 | 17.35 | 17.35 | qfq | 2,070,273 | 36,313,472 | -3.02% |
| 2024-01-04 | 18.09 | 18.20 | 17.72 | 17.89 | 17.89 | qfq | 2,048,368 | 36,685,123 | -0.22% |
| 2024-01-03 | 18.05 | 18.25 | 17.79 | 17.93 | 17.93 | qfq | 1,987,108 | 35,726,244 | -0.61% |
| 2024-01-02 | 18.12 | 18.32 | 17.92 | 18.04 | 18.04 | qfq | 1,709,230 | 30,948,027 | -0.06% |
| 2023-12-29 | 17.70 | 18.05 | 17.59 | 18.05 | 18.05 | qfq | 2,133,118 | 38,218,967 | 1.98% |
| 2023-12-28 | 17.61 | 17.93 | 17.49 | 17.70 | 17.70 | qfq | 2,842,835 | 50,513,101 | 0.51% |
| 2023-12-27 | 17.41 | 17.77 | 17.20 | 17.61 | 17.61 | qfq | 3,857,813 | 67,571,283 | 1.44% |
| 2023-12-26 | 18.24 | 18.24 | 17.22 | 17.36 | 17.36 | qfq | 5,328,061 | 93,401,932 | -4.82% |
| 2023-12-25 | 18.79 | 18.84 | 18.10 | 18.24 | 18.24 | qfq | 2,798,108 | 51,293,339 | -2.88% |
| 2023-12-22 | 18.89 | 18.89 | 18.47 | 18.78 | 18.78 | qfq | 2,549,160 | 47,453,918 | -0.21% |
| 2023-12-21 | 18.69 | 18.97 | 18.26 | 18.82 | 18.82 | qfq | 3,441,840 | 63,927,167 | 0.64% |
| 2023-12-20 | 19.28 | 19.44 | 18.70 | 18.70 | 18.70 | qfq | 1,701,698 | 32,293,074 | -3.11% |
| 2023-12-19 | 19.10 | 19.33 | 18.90 | 19.30 | 19.30 | qfq | 1,460,080 | 27,906,151 | 1.53% |
| 2023-12-18 | 19.21 | 19.42 | 18.96 | 19.01 | 19.01 | qfq | 1,638,975 | 31,322,607 | -2.26% |
| 2023-12-15 | 19.32 | 19.59 | 19.19 | 19.45 | 19.45 | qfq | 2,010,581 | 38,901,774 | -0.05% |
| 2023-12-14 | 19.67 | 19.70 | 19.28 | 19.46 | 19.46 | qfq | 2,354,180 | 45,742,332 | -0.36% |
| 2023-12-13 | 19.92 | 20.21 | 19.32 | 19.53 | 19.53 | qfq | 2,640,601 | 51,988,245 | -1.16% |
| 2023-12-12 | 19.76 | 19.84 | 19.35 | 19.76 | 19.76 | qfq | 2,100,856 | 41,206,998 | 0.30% |
| 2023-12-11 | 19.55 | 19.73 | 19.24 | 19.70 | 19.70 | qfq | 2,708,920 | 52,742,012 | 0.10% |
| 2023-12-08 | 19.76 | 20.14 | 19.47 | 19.68 | 19.68 | qfq | 2,578,140 | 50,773,524 | -0.51% |
| 2023-12-07 | 20.17 | 20.17 | 19.50 | 19.78 | 19.78 | qfq | 1,995,320 | 39,356,031 | 0.05% |
| 2023-12-06 | 19.84 | 20.03 | 19.63 | 19.77 | 19.77 | qfq | 2,476,768 | 49,038,600 | -0.15% |
| 2023-12-05 | 20.30 | 20.30 | 19.80 | 19.80 | 19.80 | qfq | 2,782,171 | 55,514,431 | -2.61% |
| 2023-12-04 | 20.31 | 20.58 | 20.23 | 20.33 | 20.33 | qfq | 1,978,038 | 40,382,067 | -0.25% |
| 2023-12-01 | 20.24 | 20.48 | 20.00 | 20.38 | 20.38 | qfq | 2,577,188 | 52,226,328 | 0.54% |
| 2023-11-30 | 20.45 | 20.63 | 20.09 | 20.27 | 20.27 | qfq | 4,002,260 | 81,255,888 | -1.36% |
| 2023-11-29 | 20.67 | 20.75 | 20.38 | 20.55 | 20.55 | qfq | 2,691,185 | 55,337,771 | 0.88% |
| 2023-11-28 | 20.68 | 20.69 | 20.18 | 20.37 | 20.37 | qfq | 2,821,300 | 57,510,484 | -1.59% |
| 2023-11-27 | 19.98 | 20.93 | 19.75 | 20.70 | 20.70 | qfq | 4,683,777 | 95,400,233 | 4.02% |
| 2023-11-24 | 20.15 | 20.36 | 19.80 | 19.90 | 19.90 | qfq | 4,364,611 | 87,373,996 | -1.83% |
| 2023-11-23 | 20.24 | 20.58 | 20.10 | 20.27 | 20.27 | qfq | 4,706,191 | 95,648,697 | -0.59% |
| 2023-11-22 | 20.55 | 21.01 | 20.20 | 20.39 | 20.39 | qfq | 6,649,052 | 136,819,842 | -1.88% |
| 2023-11-21 | 22.28 | 22.34 | 20.71 | 20.78 | 20.78 | qfq | 13,073,556 | 280,510,624 | -7.23% |
| 2023-11-20 | 21.43 | 22.50 | 21.00 | 22.40 | 22.40 | qfq | 14,057,907 | 308,381,892 | 4.53% |
| 2023-11-17 | 21.51 | 21.80 | 20.80 | 21.43 | 21.43 | qfq | 12,011,568 | 256,031,650 | -1.47% |
| 2023-11-16 | 21.05 | 21.95 | 20.38 | 21.75 | 21.75 | qfq | 17,210,557 | 363,171,906 | -0.96% |
| 2023-11-15 | 21.05 | 23.80 | 20.70 | 21.96 | 21.96 | qfq | 22,357,268 | 493,687,624 | 7.70% |
| 2023-11-14 | 20.34 | 21.10 | 19.86 | 20.39 | 20.39 | qfq | 8,884,188 | 182,696,752 | 0.00% |
| 2023-11-13 | 20.33 | 20.87 | 19.75 | 20.39 | 20.39 | qfq | 7,475,569 | 150,349,399 | 0.44% |
| 2023-11-10 | 19.78 | 20.85 | 19.55 | 20.30 | 20.30 | qfq | 10,490,222 | 213,261,818 | 2.99% |
| 2023-11-09 | 19.99 | 20.56 | 19.43 | 19.71 | 19.71 | qfq | 8,591,478 | 171,638,120 | -0.71% |
| 2023-11-08 | 20.25 | 20.50 | 19.70 | 19.85 | 19.85 | qfq | 8,031,025 | 160,703,823 | -2.12% |
| 2023-11-07 | 20.10 | 20.64 | 20.06 | 20.28 | 20.28 | qfq | 5,233,780 | 106,346,725 | 0.40% |
| 2023-11-06 | 19.58 | 20.28 | 19.58 | 20.20 | 20.20 | qfq | 5,627,374 | 112,553,545 | 3.64% |
| 2023-11-03 | 18.88 | 19.64 | 18.70 | 19.49 | 19.49 | qfq | 5,994,512 | 115,065,605 | 2.26% |
| 2023-11-02 | 20.07 | 20.14 | 18.97 | 19.06 | 19.06 | qfq | 6,044,074 | 117,395,619 | -5.08% |
| 2023-11-01 | 19.95 | 20.36 | 19.71 | 20.08 | 20.08 | qfq | 5,795,695 | 116,220,257 | -0.94% |
| 2023-10-31 | 20.39 | 20.64 | 19.82 | 20.27 | 20.27 | qfq | 7,997,660 | 161,276,465 | 1.10% |
| 2023-10-30 | 21.00 | 21.00 | 19.77 | 20.05 | 20.05 | qfq | 12,658,826 | 256,272,324 | -1.04% |
| 2023-10-27 | 18.09 | 21.00 | 18.01 | 20.26 | 20.26 | qfq | 19,536,534 | 389,175,320 | 10.95% |
| 2023-10-26 | 17.97 | 18.40 | 17.86 | 18.26 | 18.26 | qfq | 3,248,300 | 58,855,102 | 1.05% |
| 2023-10-25 | 17.69 | 18.20 | 17.61 | 18.07 | 18.07 | qfq | 3,949,279 | 71,093,235 | 1.63% |
| 2023-10-24 | 17.06 | 18.01 | 16.98 | 17.78 | 17.78 | qfq | 4,648,043 | 81,968,127 | 4.10% |
| 2023-10-23 | 17.64 | 17.65 | 16.80 | 17.08 | 17.08 | qfq | 4,782,436 | 81,351,148 | -2.23% |
| 2023-10-20 | 17.79 | 18.46 | 17.47 | 17.47 | 17.47 | qfq | 6,123,888 | 108,922,393 | -3.43% |
| 2023-10-19 | 18.33 | 18.80 | 18.03 | 18.09 | 18.09 | qfq | 6,956,970 | 127,308,081 | -3.21% |
| 2023-10-18 | 17.24 | 19.16 | 17.24 | 18.69 | 18.69 | qfq | 14,717,641 | 272,034,881 | 7.41% |
| 2023-10-17 | 17.21 | 17.40 | 17.00 | 17.40 | 17.40 | qfq | 2,685,764 | 46,223,786 | 0.46% |
| 2023-10-16 | 17.37 | 17.45 | 16.89 | 17.32 | 17.32 | qfq | 5,800,736 | 99,406,432 | -0.06% |
| 2023-10-13 | 17.81 | 17.90 | 17.19 | 17.33 | 17.33 | qfq | 8,567,119 | 150,237,923 | -3.45% |
| 2023-10-12 | 18.52 | 18.80 | 17.66 | 17.95 | 17.95 | qfq | 14,669,279 | 264,112,128 | -6.46% |
| 2023-10-11 | 17.63 | 21.01 | 17.63 | 19.19 | 19.19 | qfq | 17,139,377 | 336,642,555 | 8.73% |
| 2023-10-10 | 18.06 | 18.27 | 17.52 | 17.65 | 17.65 | qfq | 3,467,900 | 61,685,747 | -1.45% |
| 2023-10-09 | 17.33 | 18.08 | 17.20 | 17.91 | 17.91 | qfq | 5,186,780 | 92,335,705 | 2.52% |
| 2023-09-28 | 17.04 | 17.63 | 16.87 | 17.47 | 17.47 | qfq | 4,001,580 | 69,607,119 | 3.68% |
| 2023-09-27 | 16.73 | 16.98 | 16.61 | 16.85 | 16.85 | qfq | 2,380,620 | 40,142,711 | 0.24% |
| 2023-09-26 | 16.76 | 17.24 | 16.66 | 16.81 | 16.81 | qfq | 3,410,012 | 57,769,599 | -0.47% |
| 2023-09-25 | 16.65 | 17.37 | 16.55 | 16.89 | 16.89 | qfq | 5,013,603 | 85,455,238 | 1.20% |
| 2023-09-22 | 16.28 | 16.85 | 16.07 | 16.69 | 16.69 | qfq | 3,233,040 | 53,173,544 | 1.27% |
| 2023-09-21 | 16.70 | 17.13 | 16.45 | 16.48 | 16.48 | qfq | 4,067,427 | 68,134,404 | -3.34% |
| 2023-09-20 | 16.08 | 17.75 | 15.88 | 17.05 | 17.05 | qfq | 6,686,344 | 112,415,742 | 4.67% |
| 2023-09-19 | 16.56 | 16.60 | 15.96 | 16.29 | 16.29 | qfq | 5,036,904 | 81,498,034 | -2.22% |
| 2023-09-18 | 17.06 | 17.19 | 16.55 | 16.66 | 16.66 | qfq | 6,425,540 | 107,768,310 | -4.96% |
| 2023-09-15 | 17.40 | 17.88 | 17.23 | 17.53 | 17.53 | qfq | 6,651,812 | 116,936,607 | 0.17% |
| 2023-09-14 | 17.88 | 17.88 | 17.10 | 17.50 | 17.50 | qfq | 9,498,889 | 165,128,236 | -4.21% |
| 2023-09-13 | 17.82 | 18.29 | 17.46 | 18.27 | 18.27 | qfq | 13,116,351 | 235,425,898 | 2.30% |
| 2023-09-12 | 16.85 | 18.10 | 16.72 | 17.86 | 17.86 | qfq | 8,243,120 | 144,179,007 | 5.43% |
| 2023-09-11 | 16.74 | 17.28 | 16.52 | 16.94 | 16.94 | qfq | 3,472,460 | 58,549,119 | -0.24% |
| 2023-09-08 | 16.66 | 17.30 | 16.61 | 16.98 | 16.98 | qfq | 4,550,912 | 77,377,628 | 1.62% |
| 2023-09-07 | 17.39 | 17.59 | 16.63 | 16.71 | 16.71 | qfq | 5,793,080 | 98,269,360 | -4.89% |
| 2023-09-06 | 16.85 | 17.86 | 16.60 | 17.57 | 17.57 | qfq | 9,010,636 | 157,217,046 | 4.33% |
| 2023-09-05 | 16.29 | 16.91 | 16.22 | 16.84 | 16.84 | qfq | 4,165,320 | 69,285,325 | 3.00% |
| 2023-09-04 | 15.90 | 16.35 | 15.70 | 16.35 | 16.35 | qfq | 2,152,140 | 34,676,594 | 3.15% |
| 2023-09-01 | 16.03 | 16.16 | 15.73 | 15.85 | 15.85 | qfq | 1,258,640 | 19,979,724 | -1.12% |
| 2023-08-31 | 16.11 | 16.22 | 15.91 | 16.03 | 16.03 | qfq | 1,661,300 | 26,689,901 | -0.37% |
| 2023-08-30 | 15.78 | 16.36 | 15.74 | 16.09 | 16.09 | qfq | 2,209,040 | 35,683,833 | 2.68% |
| 2023-08-29 | 14.73 | 15.78 | 14.70 | 15.67 | 15.67 | qfq | 2,954,800 | 45,459,503 | 6.31% |
| 2023-08-28 | 16.25 | 16.47 | 14.68 | 14.74 | 14.74 | qfq | 4,033,940 | 61,587,529 | -4.10% |
| 2023-08-25 | 15.90 | 16.03 | 15.28 | 15.37 | 15.37 | qfq | 2,853,584 | 44,525,292 | -2.10% |
| 2023-08-24 | 16.05 | 16.17 | 15.25 | 15.70 | 15.70 | qfq | 2,561,916 | 40,071,606 | -2.91% |
| 2023-08-23 | 16.18 | 16.28 | 15.95 | 16.17 | 16.17 | qfq | 1,489,360 | 24,044,455 | 0.37% |
| 2023-08-22 | 15.95 | 16.17 | 15.65 | 16.11 | 16.11 | qfq | 1,365,140 | 21,734,110 | 1.07% |
| 2023-08-21 | 16.12 | 16.42 | 15.90 | 15.94 | 15.94 | qfq | 1,092,260 | 17,569,547 | -1.73% |
| 2023-08-18 | 16.45 | 16.54 | 16.15 | 16.22 | 16.22 | qfq | 1,414,200 | 23,175,806 | -0.55% |
| 2023-08-17 | 15.95 | 16.35 | 15.54 | 16.31 | 16.31 | qfq | 1,641,660 | 26,405,288 | 3.56% |
| 2023-08-16 | 15.75 | 16.12 | 15.62 | 15.75 | 15.75 | qfq | 1,527,500 | 24,110,238 | -0.82% |
| 2023-08-15 | 15.94 | 16.08 | 15.77 | 15.88 | 15.88 | qfq | 746,500 | 11,894,206 | -0.44% |
| 2023-08-14 | 15.87 | 15.99 | 15.57 | 15.95 | 15.95 | qfq | 1,285,240 | 20,246,207 | -0.13% |
| 2023-08-11 | 16.32 | 16.32 | 15.92 | 15.97 | 15.97 | qfq | 1,061,660 | 17,102,259 | -1.72% |
| 2023-08-10 | 16.05 | 16.33 | 15.94 | 16.25 | 16.25 | qfq | 1,082,600 | 17,491,233 | 1.56% |
| 2023-08-09 | 16.38 | 16.38 | 15.95 | 16.00 | 16.00 | qfq | 1,980,920 | 31,794,985 | -2.38% |
| 2023-08-08 | 16.50 | 16.50 | 16.18 | 16.39 | 16.39 | qfq | 878,928 | 14,314,793 | 0.00% |
| 2023-08-07 | 16.66 | 16.79 | 16.31 | 16.39 | 16.39 | qfq | 1,483,608 | 24,372,339 | -1.62% |
| 2023-08-04 | 16.30 | 16.88 | 16.30 | 16.66 | 16.66 | qfq | 2,009,680 | 33,276,601 | 1.96% |
| 2023-08-03 | 16.48 | 16.75 | 16.21 | 16.34 | 16.34 | qfq | 2,097,848 | 34,377,400 | -0.97% |
| 2023-08-02 | 17.00 | 17.49 | 16.08 | 16.50 | 16.50 | qfq | 5,063,867 | 84,655,004 | -0.90% |
| 2023-08-01 | 16.98 | 16.98 | 16.57 | 16.65 | 16.65 | qfq | 1,329,480 | 22,198,569 | -1.60% |
| 2023-07-31 | 17.10 | 17.12 | 16.82 | 16.92 | 16.92 | qfq | 1,602,400 | 27,101,412 | -0.53% |
| 2023-07-28 | 17.35 | 17.35 | 16.95 | 17.01 | 17.01 | qfq | 1,541,480 | 26,302,918 | -1.22% |
| 2023-07-27 | 17.50 | 17.80 | 17.19 | 17.22 | 17.22 | qfq | 1,245,611 | 21,612,423 | -1.88% |
| 2023-07-26 | 17.72 | 17.75 | 17.31 | 17.55 | 17.55 | qfq | 1,678,171 | 29,411,896 | -0.51% |
| 2023-07-25 | 17.06 | 17.67 | 17.06 | 17.64 | 17.64 | qfq | 2,461,476 | 42,820,837 | 3.40% |
| 2023-07-24 | 16.77 | 17.37 | 16.45 | 17.06 | 17.06 | qfq | 2,795,496 | 47,438,968 | 2.96% |
| 2023-07-21 | 16.77 | 16.87 | 16.55 | 16.57 | 16.57 | qfq | 1,514,272 | 25,220,105 | -1.19% |
| 2023-07-20 | 17.03 | 17.12 | 16.73 | 16.77 | 16.77 | qfq | 1,705,900 | 28,826,499 | -1.06% |
| 2023-07-19 | 17.19 | 17.34 | 16.90 | 16.95 | 16.95 | qfq | 1,824,520 | 31,055,878 | -1.57% |
| 2023-07-18 | 17.25 | 17.57 | 17.01 | 17.22 | 17.22 | qfq | 2,188,740 | 37,832,053 | -0.35% |