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
佳禾智能300793.SZ
最近收盘价10.452026-07-17
最近交易日2026-07-17
成交量（股）12,508,150
成交额（元）134,247,958
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2025-06-03 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.15 | — | — | — | 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 | 10.99 | 11.08 | 10.37 | 10.45 | 10.45 | qfq | 12,508,150 | 134,247,958 | -5.17% |
| 2026-07-16 | 10.58 | 11.38 | 10.55 | 11.02 | 11.02 | qfq | 12,691,638 | 140,716,381 | 3.47% |
| 2026-07-15 | 10.54 | 10.88 | 10.50 | 10.65 | 10.65 | qfq | 6,610,960 | 70,665,799 | 1.72% |
| 2026-07-14 | 10.25 | 10.47 | 10.08 | 10.47 | 10.47 | qfq | 5,857,860 | 60,213,662 | 2.05% |
| 2026-07-13 | 10.80 | 10.81 | 10.26 | 10.26 | 10.26 | qfq | 6,646,080 | 69,461,617 | -5.18% |
| 2026-07-10 | 10.64 | 11.11 | 10.64 | 10.82 | 10.82 | qfq | 7,003,020 | 76,461,255 | 0.74% |
| 2026-07-09 | 10.64 | 10.79 | 10.43 | 10.74 | 10.74 | qfq | 5,856,880 | 62,434,381 | 1.03% |
| 2026-07-08 | 10.79 | 10.79 | 10.50 | 10.63 | 10.63 | qfq | 5,296,200 | 56,334,988 | -0.93% |
| 2026-07-07 | 10.91 | 11.09 | 10.66 | 10.73 | 10.73 | qfq | 5,480,368 | 59,196,012 | -2.19% |
| 2026-07-06 | 11.25 | 11.39 | 10.86 | 10.97 | 10.97 | qfq | 7,493,960 | 82,799,800 | -3.01% |
| 2026-07-03 | 11.18 | 11.47 | 11.16 | 11.31 | 11.31 | qfq | 7,490,600 | 84,789,917 | 1.53% |
| 2026-07-02 | 11.45 | 11.62 | 11.11 | 11.14 | 11.14 | qfq | 6,964,700 | 78,958,912 | -2.71% |
| 2026-07-01 | 11.46 | 11.73 | 11.22 | 11.45 | 11.45 | qfq | 8,221,380 | 94,791,563 | 1.78% |
| 2026-06-30 | 11.00 | 11.40 | 10.98 | 11.25 | 11.25 | qfq | 7,312,480 | 82,028,875 | 2.09% |
| 2026-06-29 | 11.18 | 11.33 | 10.88 | 11.02 | 11.02 | qfq | 7,821,300 | 86,465,667 | -2.56% |
| 2026-06-26 | 11.60 | 11.70 | 11.24 | 11.31 | 11.31 | qfq | 6,780,500 | 77,481,355 | -2.50% |
| 2026-06-25 | 11.94 | 11.95 | 11.45 | 11.60 | 11.60 | qfq | 7,527,698 | 87,529,107 | -2.60% |
| 2026-06-24 | 12.15 | 12.29 | 11.71 | 11.91 | 11.91 | qfq | 7,473,600 | 89,182,106 | -2.93% |
| 2026-06-23 | 12.23 | 12.48 | 12.14 | 12.27 | 12.27 | qfq | 5,939,980 | 73,410,219 | -0.49% |
| 2026-06-22 | 12.34 | 12.44 | 11.81 | 12.33 | 12.33 | qfq | 8,342,500 | 100,920,231 | -0.96% |
| 2026-06-18 | 12.22 | 12.59 | 12.06 | 12.45 | 12.45 | qfq | 6,457,700 | 80,042,393 | 0.81% |
| 2026-06-17 | 12.44 | 12.65 | 12.30 | 12.35 | 12.35 | qfq | 5,740,200 | 71,510,239 | -0.88% |
| 2026-06-16 | 12.34 | 12.57 | 12.13 | 12.46 | 12.46 | qfq | 6,642,442 | 82,216,376 | 0.65% |
| 2026-06-15 | 12.30 | 12.48 | 12.15 | 12.38 | 12.38 | qfq | 5,803,760 | 71,614,594 | 1.48% |
| 2026-06-12 | 12.30 | 12.84 | 12.15 | 12.20 | 12.20 | qfq | 7,654,260 | 94,961,131 | 1.41% |
| 2026-06-11 | 12.26 | 12.32 | 11.88 | 12.03 | 12.03 | qfq | 5,669,523 | 68,256,732 | -2.59% |
| 2026-06-10 | 12.66 | 12.78 | 12.17 | 12.35 | 12.35 | qfq | 5,756,936 | 71,348,566 | -2.99% |
| 2026-06-09 | 12.73 | 12.78 | 12.49 | 12.73 | 12.73 | qfq | 4,661,400 | 58,980,819 | 0.87% |
| 2026-06-08 | 13.00 | 13.13 | 12.42 | 12.62 | 12.62 | qfq | 8,276,240 | 105,716,666 | -5.11% |
| 2026-06-05 | 12.99 | 13.59 | 12.70 | 13.30 | 13.30 | qfq | 8,583,070 | 113,382,810 | 2.15% |
| 2026-06-04 | 13.26 | 13.45 | 12.95 | 13.02 | 13.02 | qfq | 6,901,980 | 90,915,131 | -2.76% |
| 2026-06-03 | 13.62 | 13.72 | 13.28 | 13.39 | 13.39 | qfq | 6,802,460 | 91,773,759 | -1.69% |
| 2026-06-02 | 13.70 | 13.95 | 13.52 | 13.62 | 13.62 | qfq | 5,378,320 | 73,768,005 | -1.23% |
| 2026-06-01 | 13.31 | 14.03 | 13.31 | 13.79 | 13.79 | qfq | 7,974,580 | 109,995,663 | 1.55% |
| 2026-05-29 | 14.29 | 14.29 | 13.42 | 13.58 | 13.58 | qfq | 10,565,040 | 144,666,905 | -5.03% |
| 2026-05-28 | 14.11 | 14.38 | 13.78 | 14.30 | 14.30 | qfq | 7,871,151 | 111,077,726 | 0.70% |
| 2026-05-27 | 14.60 | 15.05 | 14.18 | 14.20 | 14.20 | qfq | 9,563,068 | 139,300,752 | -3.40% |
| 2026-05-26 | 14.80 | 14.84 | 14.13 | 14.70 | 14.70 | qfq | 10,424,350 | 150,645,624 | -1.47% |
| 2026-05-25 | 14.81 | 15.02 | 14.70 | 14.92 | 14.92 | qfq | 8,133,514 | 121,009,342 | 1.43% |
| 2026-05-22 | 14.57 | 14.84 | 14.43 | 14.71 | 14.71 | qfq | 6,678,033 | 97,823,764 | 1.80% |
| 2026-05-21 | 15.04 | 15.23 | 14.43 | 14.45 | 14.45 | qfq | 11,086,754 | 165,478,421 | -3.86% |
| 2026-05-20 | 14.78 | 15.14 | 14.51 | 15.03 | 15.03 | qfq | 11,198,500 | 166,360,751 | 0.94% |
| 2026-05-19 | 14.56 | 14.90 | 14.46 | 14.89 | 14.89 | qfq | 7,531,206 | 111,216,145 | 2.20% |
| 2026-05-18 | 14.50 | 14.65 | 14.26 | 14.57 | 14.57 | qfq | 5,733,391 | 82,936,241 | 0.34% |
| 2026-05-15 | 14.86 | 14.87 | 14.40 | 14.52 | 14.52 | qfq | 8,228,720 | 120,470,444 | -1.96% |
| 2026-05-14 | 14.83 | 15.09 | 14.54 | 14.81 | 14.81 | qfq | 10,470,274 | 155,017,435 | -0.13% |
| 2026-05-13 | 14.35 | 14.85 | 14.23 | 14.83 | 14.83 | qfq | 8,315,642 | 121,783,145 | 3.20% |
| 2026-05-12 | 14.70 | 14.75 | 14.34 | 14.37 | 14.37 | qfq | 6,159,186 | 89,221,449 | -2.18% |
| 2026-05-11 | 14.77 | 14.79 | 14.55 | 14.69 | 14.69 | qfq | 5,669,190 | 83,050,479 | 0.07% |
| 2026-05-08 | 14.60 | 14.88 | 14.59 | 14.68 | 14.68 | qfq | 7,940,740 | 116,777,274 | 1.59% |
| 2026-05-07 | 14.32 | 14.51 | 14.25 | 14.45 | 14.45 | qfq | 5,457,893 | 78,734,147 | 1.19% |
| 2026-05-06 | 14.12 | 14.48 | 14.12 | 14.28 | 14.28 | qfq | 6,073,256 | 87,119,672 | 1.42% |
| 2026-04-30 | 14.05 | 14.27 | 13.97 | 14.08 | 14.08 | qfq | 5,552,700 | 78,122,972 | -0.71% |
| 2026-04-29 | 13.52 | 14.37 | 13.51 | 14.18 | 14.18 | qfq | 7,719,419 | 108,791,257 | 2.01% |
| 2026-04-28 | 14.55 | 14.58 | 13.87 | 13.90 | 13.90 | qfq | 6,602,296 | 93,261,555 | -3.00% |
| 2026-04-27 | 13.93 | 14.36 | 13.84 | 14.33 | 14.33 | qfq | 6,129,546 | 86,945,023 | 2.87% |
| 2026-04-24 | 14.01 | 14.10 | 13.74 | 13.93 | 13.93 | qfq | 5,214,364 | 72,398,614 | -0.57% |
| 2026-04-23 | 14.30 | 14.39 | 13.87 | 14.01 | 14.01 | qfq | 5,847,427 | 82,200,076 | -2.37% |
| 2026-04-22 | 14.24 | 14.47 | 14.14 | 14.35 | 14.35 | qfq | 4,955,200 | 71,058,136 | 0.56% |
| 2026-04-21 | 14.53 | 14.55 | 14.10 | 14.27 | 14.27 | qfq | 5,508,420 | 78,321,684 | -1.72% |
| 2026-04-20 | 14.42 | 14.60 | 14.41 | 14.52 | 14.52 | qfq | 4,558,080 | 66,094,324 | 0.83% |
| 2026-04-17 | 14.36 | 14.45 | 14.27 | 14.40 | 14.40 | qfq | 4,016,200 | 57,679,010 | 0.00% |
| 2026-04-16 | 14.30 | 14.42 | 14.19 | 14.40 | 14.40 | qfq | 4,226,080 | 60,552,892 | 1.41% |
| 2026-04-15 | 14.45 | 14.51 | 14.16 | 14.20 | 14.20 | qfq | 4,207,620 | 60,330,164 | -1.25% |
| 2026-04-14 | 14.42 | 14.44 | 14.22 | 14.38 | 14.38 | qfq | 3,347,160 | 47,970,686 | 0.77% |
| 2026-04-13 | 14.23 | 14.37 | 14.20 | 14.27 | 14.27 | qfq | 3,073,300 | 43,902,477 | -0.49% |
| 2026-04-10 | 14.31 | 14.47 | 14.27 | 14.34 | 14.34 | qfq | 4,750,982 | 68,295,703 | 1.13% |
| 2026-04-09 | 14.21 | 14.40 | 14.13 | 14.18 | 14.18 | qfq | 5,229,283 | 74,547,794 | -0.84% |
| 2026-04-08 | 13.98 | 14.32 | 13.97 | 14.30 | 14.30 | qfq | 5,249,743 | 74,321,704 | 4.69% |
| 2026-04-07 | 13.57 | 13.75 | 13.53 | 13.66 | 13.66 | qfq | 3,624,867 | 49,549,449 | 1.64% |
| 2026-04-03 | 13.85 | 13.86 | 13.41 | 13.44 | 13.44 | qfq | 4,130,700 | 55,986,345 | -2.54% |
| 2026-04-02 | 14.10 | 14.17 | 13.70 | 13.79 | 13.79 | qfq | 4,302,460 | 59,762,280 | -2.54% |
| 2026-04-01 | 14.11 | 14.19 | 14.01 | 14.15 | 14.15 | qfq | 4,618,451 | 65,120,114 | 2.24% |
| 2026-03-31 | 14.06 | 14.22 | 13.82 | 13.84 | 13.84 | qfq | 4,099,400 | 57,522,457 | -1.56% |
| 2026-03-30 | 13.89 | 14.08 | 13.78 | 14.06 | 14.06 | qfq | 3,620,060 | 50,499,930 | -0.35% |
| 2026-03-27 | 13.70 | 14.17 | 13.62 | 14.11 | 14.11 | qfq | 3,679,045 | 51,438,661 | 1.51% |
| 2026-03-26 | 14.34 | 14.45 | 13.90 | 13.90 | 13.90 | qfq | 5,869,930 | 82,849,462 | -3.47% |
| 2026-03-25 | 14.28 | 14.56 | 14.25 | 14.40 | 14.40 | qfq | 4,943,200 | 71,306,985 | 0.98% |
| 2026-03-24 | 14.15 | 14.31 | 13.83 | 14.26 | 14.26 | qfq | 5,742,067 | 80,695,192 | 3.56% |
| 2026-03-23 | 14.51 | 14.58 | 13.70 | 13.77 | 13.77 | qfq | 8,788,480 | 124,786,003 | -7.40% |
| 2026-03-20 | 15.40 | 15.51 | 14.85 | 14.87 | 14.87 | qfq | 5,818,162 | 88,052,155 | -3.25% |
| 2026-03-19 | 15.72 | 15.72 | 15.29 | 15.37 | 15.37 | qfq | 5,163,600 | 79,981,222 | -2.97% |
| 2026-03-18 | 15.66 | 15.86 | 15.56 | 15.84 | 15.84 | qfq | 4,052,160 | 63,550,517 | 1.54% |
| 2026-03-17 | 16.00 | 16.10 | 15.60 | 15.60 | 15.60 | qfq | 6,083,758 | 96,180,015 | -2.32% |
| 2026-03-16 | 16.00 | 16.01 | 15.80 | 15.97 | 15.97 | qfq | 5,517,590 | 87,872,086 | -0.50% |
| 2026-03-13 | 15.84 | 16.27 | 15.75 | 16.05 | 16.05 | qfq | 8,154,800 | 130,985,415 | 0.75% |
| 2026-03-12 | 16.15 | 16.23 | 15.86 | 15.93 | 15.93 | qfq | 6,269,920 | 100,304,793 | -1.73% |
| 2026-03-11 | 16.29 | 16.45 | 16.20 | 16.21 | 16.21 | qfq | 6,978,246 | 113,734,857 | -0.43% |
| 2026-03-10 | 16.01 | 16.32 | 16.01 | 16.28 | 16.28 | qfq | 6,593,545 | 106,969,243 | 2.33% |
| 2026-03-09 | 15.66 | 16.00 | 15.56 | 15.91 | 15.91 | qfq | 7,072,696 | 111,347,608 | -1.18% |
| 2026-03-06 | 15.82 | 16.15 | 15.80 | 16.10 | 16.10 | qfq | 5,110,588 | 82,137,127 | 0.75% |
| 2026-03-05 | 15.89 | 16.16 | 15.88 | 15.98 | 15.98 | qfq | 7,391,109 | 118,381,520 | 2.17% |
| 2026-03-04 | 15.40 | 15.94 | 15.20 | 15.64 | 15.64 | qfq | 7,952,656 | 123,695,801 | 0.71% |
| 2026-03-03 | 16.16 | 16.45 | 15.50 | 15.53 | 15.53 | qfq | 10,174,063 | 162,325,572 | -3.72% |
| 2026-03-02 | 16.45 | 16.56 | 16.12 | 16.13 | 16.13 | qfq | 12,135,580 | 197,515,869 | -4.39% |
| 2026-02-27 | 16.44 | 16.95 | 16.01 | 16.87 | 16.87 | qfq | 14,920,209 | 248,583,773 | 2.55% |
| 2026-02-26 | 16.51 | 16.52 | 16.36 | 16.45 | 16.45 | qfq | 6,507,746 | 106,966,536 | -0.24% |
| 2026-02-25 | 16.40 | 16.59 | 16.40 | 16.49 | 16.49 | qfq | 6,572,101 | 108,389,688 | -0.12% |
| 2026-02-24 | 16.60 | 16.72 | 16.35 | 16.51 | 16.51 | qfq | 7,106,947 | 117,208,316 | 0.36% |
| 2026-02-13 | 16.35 | 16.84 | 16.28 | 16.45 | 16.45 | qfq | 8,079,540 | 133,960,120 | 0.49% |
| 2026-02-12 | 16.75 | 16.75 | 16.29 | 16.37 | 16.37 | qfq | 10,410,728 | 171,039,353 | -0.91% |
| 2026-02-11 | 16.27 | 16.82 | 16.18 | 16.52 | 16.52 | qfq | 12,448,117 | 205,680,614 | 1.85% |
| 2026-02-10 | 16.14 | 16.34 | 16.05 | 16.22 | 16.22 | qfq | 6,603,874 | 107,271,372 | 0.50% |
| 2026-02-09 | 15.97 | 16.19 | 15.97 | 16.14 | 16.14 | qfq | 7,030,464 | 113,037,743 | 2.02% |
| 2026-02-06 | 15.67 | 15.98 | 15.53 | 15.82 | 15.82 | qfq | 6,563,880 | 103,901,187 | 0.57% |
| 2026-02-05 | 15.76 | 15.92 | 15.69 | 15.73 | 15.73 | qfq | 7,072,460 | 111,774,847 | -0.76% |
| 2026-02-04 | 15.92 | 15.96 | 15.70 | 15.85 | 15.85 | qfq | 8,060,613 | 127,498,972 | -0.75% |
| 2026-02-03 | 15.92 | 16.01 | 15.77 | 15.97 | 15.97 | qfq | 8,093,876 | 128,762,429 | 1.14% |
| 2026-02-02 | 16.00 | 16.34 | 15.70 | 15.79 | 15.79 | qfq | 12,832,884 | 205,467,476 | -4.65% |
| 2026-01-30 | 16.65 | 16.78 | 16.39 | 16.56 | 16.56 | qfq | 9,266,022 | 153,509,093 | -0.90% |
| 2026-01-29 | 16.77 | 17.27 | 16.55 | 16.71 | 16.71 | qfq | 12,234,181 | 207,014,568 | -0.89% |
| 2026-01-28 | 17.22 | 17.34 | 16.83 | 16.86 | 16.86 | qfq | 9,341,466 | 158,986,949 | -2.09% |
| 2026-01-27 | 17.17 | 17.24 | 16.69 | 17.22 | 17.22 | qfq | 11,886,280 | 201,895,831 | 0.12% |
| 2026-01-26 | 17.88 | 17.88 | 17.02 | 17.20 | 17.20 | qfq | 16,311,179 | 282,440,798 | -3.86% |
| 2026-01-23 | 17.58 | 17.95 | 17.46 | 17.89 | 17.89 | qfq | 13,968,018 | 248,106,735 | 2.05% |
| 2026-01-22 | 17.60 | 17.64 | 17.45 | 17.53 | 17.53 | qfq | 8,635,553 | 151,277,157 | -0.23% |
| 2026-01-21 | 17.41 | 17.66 | 17.20 | 17.57 | 17.57 | qfq | 10,046,403 | 176,163,766 | 0.51% |
| 2026-01-20 | 17.77 | 17.88 | 17.29 | 17.48 | 17.48 | qfq | 12,683,039 | 222,209,702 | -1.80% |
| 2026-01-19 | 18.05 | 18.15 | 17.71 | 17.80 | 17.80 | qfq | 12,830,760 | 228,854,057 | -1.44% |
| 2026-01-16 | 18.11 | 18.29 | 17.70 | 18.06 | 18.06 | qfq | 17,171,117 | 309,474,224 | -0.66% |
| 2026-01-15 | 18.07 | 18.54 | 18.00 | 18.18 | 18.18 | qfq | 18,732,928 | 340,845,270 | -0.76% |
| 2026-01-14 | 18.08 | 18.86 | 18.06 | 18.32 | 18.32 | qfq | 31,686,745 | 585,398,555 | 1.89% |
| 2026-01-13 | 18.70 | 18.73 | 17.93 | 17.98 | 17.98 | qfq | 23,939,000 | 436,216,737 | -4.00% |
| 2026-01-12 | 18.05 | 18.78 | 17.98 | 18.73 | 18.73 | qfq | 33,089,599 | 609,071,304 | 3.77% |
| 2026-01-09 | 17.71 | 18.18 | 17.61 | 18.05 | 18.05 | qfq | 25,025,226 | 449,276,132 | 0.50% |
| 2026-01-08 | 17.70 | 18.25 | 17.58 | 17.96 | 17.96 | qfq | 30,704,000 | 549,750,529 | 2.28% |
| 2026-01-07 | 17.93 | 18.02 | 17.45 | 17.56 | 17.56 | qfq | 29,597,342 | 523,357,139 | -3.04% |
| 2026-01-06 | 18.50 | 18.60 | 17.76 | 18.11 | 18.11 | qfq | 41,280,977 | 748,560,424 | -1.90% |
| 2026-01-05 | 16.75 | 18.61 | 16.71 | 18.46 | 18.46 | qfq | 55,075,845 | 979,405,837 | 13.18% |
| 2025-12-31 | 16.52 | 16.64 | 16.18 | 16.31 | 16.31 | qfq | 13,632,499 | 223,075,140 | 1.56% |
| 2025-12-30 | 15.96 | 16.22 | 15.85 | 16.06 | 16.06 | qfq | 6,712,260 | 107,919,010 | 0.25% |
| 2025-12-29 | 15.97 | 16.16 | 15.92 | 16.02 | 16.02 | qfq | 5,689,800 | 91,285,955 | 0.31% |
| 2025-12-26 | 16.04 | 16.14 | 15.82 | 15.97 | 15.97 | qfq | 7,894,300 | 126,247,821 | -0.44% |
| 2025-12-25 | 16.12 | 16.12 | 15.96 | 16.04 | 16.04 | qfq | 7,212,800 | 115,620,245 | -0.68% |
| 2025-12-24 | 15.54 | 16.15 | 15.54 | 16.15 | 16.15 | qfq | 9,705,460 | 155,274,579 | 3.26% |
| 2025-12-23 | 15.80 | 15.88 | 15.60 | 15.64 | 15.64 | qfq | 6,312,500 | 99,101,776 | -1.14% |
| 2025-12-22 | 15.80 | 15.97 | 15.73 | 15.82 | 15.82 | qfq | 6,307,820 | 100,068,706 | 0.19% |
| 2025-12-19 | 15.58 | 15.81 | 15.57 | 15.79 | 15.79 | qfq | 6,240,320 | 98,196,671 | 1.22% |
| 2025-12-18 | 15.45 | 15.78 | 15.38 | 15.60 | 15.60 | qfq | 6,839,065 | 106,963,997 | 0.00% |
| 2025-12-17 | 15.43 | 15.64 | 15.04 | 15.60 | 15.60 | qfq | 9,907,590 | 152,286,464 | 0.65% |
| 2025-12-16 | 15.98 | 16.03 | 15.48 | 15.50 | 15.50 | qfq | 10,760,000 | 168,718,660 | -3.31% |
| 2025-12-15 | 16.13 | 16.29 | 16.00 | 16.03 | 16.03 | qfq | 7,066,200 | 113,909,726 | -1.78% |
| 2025-12-12 | 16.31 | 16.65 | 16.10 | 16.32 | 16.32 | qfq | 9,748,795 | 159,773,759 | 0.06% |
| 2025-12-11 | 16.93 | 16.98 | 16.30 | 16.31 | 16.31 | qfq | 11,049,859 | 182,766,659 | -3.38% |
| 2025-12-10 | 16.98 | 16.98 | 16.71 | 16.88 | 16.88 | qfq | 9,010,180 | 151,733,116 | -1.11% |
| 2025-12-09 | 17.23 | 17.31 | 17.04 | 17.07 | 17.07 | qfq | 10,007,320 | 171,694,603 | -1.56% |
| 2025-12-08 | 17.02 | 17.40 | 17.01 | 17.34 | 17.34 | qfq | 13,430,557 | 231,527,137 | 0.93% |
| 2025-12-05 | 16.72 | 17.50 | 16.39 | 17.18 | 17.18 | qfq | 17,608,173 | 298,731,694 | 2.57% |
| 2025-12-04 | 17.36 | 17.36 | 16.69 | 16.75 | 16.75 | qfq | 19,226,000 | 324,806,327 | -4.45% |
| 2025-12-03 | 18.07 | 18.15 | 17.42 | 17.53 | 17.53 | qfq | 18,637,915 | 328,314,512 | -2.72% |
| 2025-12-02 | 18.30 | 18.30 | 17.81 | 18.02 | 18.02 | qfq | 29,234,960 | 525,863,348 | -3.33% |
| 2025-12-01 | 18.30 | 18.88 | 18.10 | 18.64 | 18.64 | qfq | 45,839,558 | 849,476,233 | 3.33% |
| 2025-11-28 | 18.57 | 18.87 | 17.86 | 18.04 | 18.04 | qfq | 33,430,368 | 609,172,561 | -0.33% |
| 2025-11-27 | 18.00 | 18.59 | 17.71 | 18.10 | 18.10 | qfq | 45,566,589 | 832,249,400 | -0.39% |
| 2025-11-26 | 17.49 | 19.40 | 17.21 | 18.17 | 18.17 | qfq | 58,152,381 | 1,064,475,962 | 5.64% |
| 2025-11-25 | 16.71 | 17.30 | 16.70 | 17.20 | 17.20 | qfq | 19,731,800 | 337,844,327 | 3.80% |
| 2025-11-24 | 16.02 | 16.75 | 15.95 | 16.57 | 16.57 | qfq | 11,681,167 | 191,695,786 | 3.69% |
| 2025-11-21 | 16.71 | 16.93 | 15.91 | 15.98 | 15.98 | qfq | 13,541,156 | 220,992,547 | -5.28% |
| 2025-11-20 | 16.80 | 17.16 | 16.62 | 16.87 | 16.87 | qfq | 13,180,414 | 223,701,190 | 1.02% |
| 2025-11-19 | 16.85 | 16.98 | 16.58 | 16.70 | 16.70 | qfq | 10,533,456 | 176,639,755 | -1.88% |
| 2025-11-18 | 16.75 | 17.29 | 16.55 | 17.02 | 17.02 | qfq | 17,428,295 | 295,584,556 | 1.61% |
| 2025-11-17 | 16.52 | 16.77 | 16.38 | 16.75 | 16.75 | qfq | 9,631,220 | 160,418,772 | 1.52% |
| 2025-11-14 | 16.40 | 16.63 | 16.32 | 16.50 | 16.50 | qfq | 7,211,600 | 119,228,648 | 0.06% |
| 2025-11-13 | 16.39 | 16.52 | 16.20 | 16.49 | 16.49 | qfq | 6,293,750 | 103,214,112 | 0.06% |
| 2025-11-12 | 16.38 | 16.65 | 16.30 | 16.48 | 16.48 | qfq | 8,216,448 | 135,461,822 | 0.67% |
| 2025-11-11 | 16.33 | 16.54 | 16.31 | 16.37 | 16.37 | qfq | 5,394,700 | 88,536,095 | 0.31% |
| 2025-11-10 | 16.22 | 16.35 | 16.22 | 16.32 | 16.32 | qfq | 4,338,791 | 70,627,922 | 0.43% |
| 2025-11-07 | 16.30 | 16.37 | 16.20 | 16.25 | 16.25 | qfq | 4,932,058 | 80,226,370 | -0.79% |
| 2025-11-06 | 16.37 | 16.52 | 16.35 | 16.38 | 16.38 | qfq | 4,572,100 | 74,973,830 | -0.43% |
| 2025-11-05 | 16.26 | 16.58 | 16.15 | 16.45 | 16.45 | qfq | 4,974,900 | 81,728,799 | 0.18% |
| 2025-11-04 | 16.62 | 16.69 | 16.30 | 16.42 | 16.42 | qfq | 5,833,020 | 95,792,832 | -1.68% |
| 2025-11-03 | 16.52 | 16.70 | 16.44 | 16.70 | 16.70 | qfq | 5,894,080 | 97,685,147 | 0.54% |
| 2025-10-31 | 16.17 | 16.65 | 16.17 | 16.61 | 16.61 | qfq | 7,410,103 | 122,361,856 | 2.28% |
| 2025-10-30 | 16.60 | 16.60 | 16.17 | 16.24 | 16.24 | qfq | 8,865,580 | 144,457,011 | -2.11% |
| 2025-10-29 | 16.66 | 16.69 | 16.45 | 16.59 | 16.59 | qfq | 6,433,633 | 106,550,647 | -0.42% |
| 2025-10-28 | 16.78 | 16.84 | 16.62 | 16.66 | 16.66 | qfq | 6,148,351 | 102,900,951 | -1.07% |
| 2025-10-27 | 17.00 | 17.07 | 16.80 | 16.84 | 16.84 | qfq | 8,694,400 | 146,868,627 | -0.53% |
| 2025-10-24 | 16.68 | 17.02 | 16.54 | 16.93 | 16.93 | qfq | 11,362,840 | 190,927,704 | 2.36% |
| 2025-10-23 | 16.15 | 16.55 | 16.12 | 16.54 | 16.54 | qfq | 7,527,800 | 123,149,073 | 1.91% |
| 2025-10-22 | 16.27 | 16.38 | 16.22 | 16.23 | 16.23 | qfq | 3,731,740 | 60,793,452 | -0.86% |
| 2025-10-21 | 16.12 | 16.39 | 16.04 | 16.37 | 16.37 | qfq | 5,789,043 | 94,142,552 | 1.61% |
| 2025-10-20 | 15.91 | 16.20 | 15.90 | 16.11 | 16.11 | qfq | 6,140,300 | 98,399,577 | 2.55% |
| 2025-10-17 | 16.26 | 16.39 | 15.70 | 15.71 | 15.71 | qfq | 7,793,840 | 124,446,816 | -3.56% |
| 2025-10-16 | 16.55 | 16.64 | 16.25 | 16.29 | 16.29 | qfq | 6,822,234 | 111,800,403 | -2.22% |
| 2025-10-15 | 16.51 | 16.68 | 16.28 | 16.66 | 16.66 | qfq | 6,356,528 | 105,109,108 | 0.91% |
| 2025-10-14 | 17.05 | 17.12 | 16.45 | 16.51 | 16.51 | qfq | 10,210,880 | 171,124,428 | -2.77% |
| 2025-10-13 | 16.34 | 17.39 | 16.30 | 16.98 | 16.98 | qfq | 12,957,088 | 217,545,860 | -1.79% |
| 2025-10-10 | 17.30 | 17.54 | 17.03 | 17.29 | 17.29 | qfq | 11,675,180 | 202,062,361 | -0.63% |
| 2025-10-09 | 17.17 | 17.51 | 17.09 | 17.40 | 17.40 | qfq | 13,144,072 | 227,964,255 | 1.81% |
| 2025-09-30 | 16.63 | 17.10 | 16.60 | 17.09 | 17.09 | qfq | 10,776,947 | 181,449,459 | 2.95% |
| 2025-09-29 | 16.61 | 16.68 | 16.25 | 16.60 | 16.60 | qfq | 8,169,073 | 134,775,632 | 0.12% |
| 2025-09-26 | 17.10 | 17.11 | 16.57 | 16.58 | 16.58 | qfq | 11,462,040 | 191,946,587 | -3.44% |
| 2025-09-25 | 17.30 | 17.48 | 17.14 | 17.17 | 17.17 | qfq | 10,645,325 | 184,130,145 | -0.92% |
| 2025-09-24 | 16.84 | 17.35 | 16.71 | 17.33 | 17.33 | qfq | 10,786,832 | 184,627,762 | 2.36% |
| 2025-09-23 | 17.38 | 17.48 | 16.56 | 16.93 | 16.93 | qfq | 14,546,094 | 245,625,058 | -2.65% |
| 2025-09-22 | 17.19 | 17.65 | 17.09 | 17.39 | 17.39 | qfq | 14,780,768 | 257,166,314 | 2.47% |
| 2025-09-19 | 17.24 | 17.40 | 16.88 | 16.97 | 16.97 | qfq | 11,162,678 | 190,711,197 | -1.57% |
| 2025-09-18 | 17.80 | 17.81 | 17.03 | 17.24 | 17.24 | qfq | 16,662,752 | 291,991,541 | -2.98% |
| 2025-09-17 | 17.59 | 17.96 | 17.56 | 17.77 | 17.77 | qfq | 12,196,657 | 217,061,302 | 0.40% |
| 2025-09-16 | 17.26 | 17.76 | 17.14 | 17.70 | 17.70 | qfq | 12,236,960 | 213,599,429 | 2.73% |
| 2025-09-15 | 17.43 | 17.49 | 17.22 | 17.23 | 17.23 | qfq | 8,539,600 | 147,981,490 | -0.52% |
| 2025-09-12 | 17.26 | 17.42 | 17.17 | 17.32 | 17.32 | qfq | 11,035,050 | 191,072,847 | 0.35% |
| 2025-09-11 | 16.88 | 17.26 | 16.72 | 17.26 | 17.26 | qfq | 11,126,741 | 189,752,608 | 2.25% |
| 2025-09-10 | 17.00 | 17.12 | 16.84 | 16.88 | 16.88 | qfq | 9,746,730 | 165,533,780 | -0.12% |
| 2025-09-09 | 17.42 | 17.50 | 16.88 | 16.90 | 16.90 | qfq | 23,221,234 | 398,321,147 | -5.85% |
| 2025-09-08 | 17.80 | 18.02 | 17.70 | 17.95 | 17.95 | qfq | 10,657,231 | 190,369,892 | 0.79% |
| 2025-09-05 | 17.35 | 17.83 | 17.26 | 17.81 | 17.81 | qfq | 10,150,950 | 178,739,917 | 2.83% |
| 2025-09-04 | 17.58 | 17.97 | 17.09 | 17.32 | 17.32 | qfq | 12,841,780 | 226,128,606 | -1.48% |
| 2025-09-03 | 18.14 | 18.14 | 17.46 | 17.58 | 17.58 | qfq | 11,553,560 | 205,820,445 | -2.71% |
| 2025-09-02 | 18.67 | 18.67 | 17.79 | 18.07 | 18.07 | qfq | 18,644,582 | 337,595,190 | -3.68% |
| 2025-09-01 | 18.86 | 19.10 | 18.51 | 18.76 | 18.76 | qfq | 16,182,340 | 304,263,466 | 0.05% |
| 2025-08-29 | 19.18 | 19.18 | 18.64 | 18.75 | 18.75 | qfq | 24,894,227 | 467,676,862 | -3.85% |
| 2025-08-28 | 19.01 | 19.57 | 18.66 | 19.50 | 19.50 | qfq | 25,406,026 | 485,863,425 | 1.88% |
| 2025-08-27 | 19.71 | 20.18 | 19.13 | 19.14 | 19.14 | qfq | 29,153,407 | 577,091,342 | -2.64% |
| 2025-08-26 | 19.45 | 19.93 | 19.26 | 19.66 | 19.66 | qfq | 23,698,962 | 464,722,199 | 0.25% |
| 2025-08-25 | 19.67 | 19.87 | 19.40 | 19.61 | 19.61 | qfq | 22,348,862 | 438,881,069 | 0.00% |
| 2025-08-22 | 19.41 | 19.65 | 19.39 | 19.61 | 19.61 | qfq | 19,115,300 | 372,685,204 | 0.31% |
| 2025-08-21 | 20.10 | 20.22 | 19.41 | 19.55 | 19.55 | qfq | 30,119,792 | 594,465,228 | -3.36% |
| 2025-08-20 | 20.01 | 20.67 | 19.89 | 20.23 | 20.23 | qfq | 28,225,714 | 568,290,739 | -0.49% |
| 2025-08-19 | 19.59 | 20.33 | 19.50 | 20.33 | 20.33 | qfq | 41,063,165 | 820,495,628 | 3.78% |
| 2025-08-18 | 19.34 | 19.78 | 19.34 | 19.59 | 19.59 | qfq | 35,410,035 | 692,749,882 | 0.77% |
| 2025-08-15 | 19.57 | 19.97 | 19.35 | 19.44 | 19.44 | qfq | 41,473,505 | 812,073,833 | -0.41% |
| 2025-08-14 | 18.88 | 19.80 | 18.55 | 19.52 | 19.52 | qfq | 52,128,640 | 1,003,856,611 | 3.72% |
| 2025-08-13 | 18.65 | 18.92 | 18.44 | 18.82 | 18.82 | qfq | 24,919,759 | 465,024,885 | 0.37% |
| 2025-08-12 | 18.56 | 19.18 | 18.40 | 18.75 | 18.75 | qfq | 27,912,637 | 526,058,800 | 0.05% |
| 2025-08-11 | 18.26 | 18.89 | 18.11 | 18.74 | 18.74 | qfq | 27,163,598 | 505,236,802 | 1.46% |
| 2025-08-08 | 19.38 | 20.23 | 18.46 | 18.47 | 18.47 | qfq | 57,550,697 | 1,116,552,342 | -1.49% |
| 2025-08-07 | 18.50 | 18.88 | 18.43 | 18.75 | 18.75 | qfq | 27,828,160 | 519,114,948 | 1.30% |
| 2025-08-06 | 18.35 | 18.57 | 18.18 | 18.51 | 18.51 | qfq | 20,802,884 | 382,431,961 | 0.00% |
| 2025-08-05 | 17.90 | 18.57 | 17.90 | 18.51 | 18.51 | qfq | 29,178,600 | 535,751,520 | 2.95% |
| 2025-08-04 | 17.63 | 17.98 | 17.47 | 17.98 | 17.98 | qfq | 16,543,121 | 293,758,179 | 0.56% |
| 2025-08-01 | 17.32 | 18.26 | 17.30 | 17.88 | 17.88 | qfq | 27,925,940 | 499,716,348 | 2.88% |
| 2025-07-31 | 17.45 | 17.70 | 17.23 | 17.38 | 17.38 | qfq | 12,892,281 | 225,666,080 | -0.34% |
| 2025-07-30 | 17.75 | 17.75 | 17.29 | 17.44 | 17.44 | qfq | 10,799,466 | 188,921,232 | -1.80% |
| 2025-07-29 | 17.75 | 17.84 | 17.50 | 17.76 | 17.76 | qfq | 14,056,094 | 248,046,848 | -0.45% |
| 2025-07-28 | 18.30 | 18.35 | 17.77 | 17.84 | 17.84 | qfq | 21,340,780 | 382,657,029 | -0.56% |
| 2025-07-25 | 17.60 | 17.99 | 17.56 | 17.94 | 17.94 | qfq | 26,030,457 | 463,626,883 | 2.40% |
| 2025-07-24 | 17.42 | 17.53 | 17.30 | 17.52 | 17.52 | qfq | 17,117,524 | 298,386,635 | 0.52% |
| 2025-07-23 | 17.07 | 17.52 | 16.87 | 17.43 | 17.43 | qfq | 22,769,982 | 392,870,289 | 2.11% |
| 2025-07-22 | 17.20 | 17.22 | 16.97 | 17.07 | 17.07 | qfq | 9,150,166 | 156,306,029 | -0.87% |
| 2025-07-21 | 17.16 | 17.23 | 17.10 | 17.22 | 17.22 | qfq | 8,134,866 | 139,811,197 | 0.35% |
| 2025-07-18 | 17.35 | 17.38 | 17.07 | 17.16 | 17.16 | qfq | 9,753,260 | 167,446,540 | -0.69% |
| 2025-07-17 | 17.10 | 17.34 | 16.92 | 17.28 | 17.28 | qfq | 10,377,550 | 178,739,149 | 1.11% |
| 2025-07-16 | 17.08 | 17.26 | 16.99 | 17.09 | 17.09 | qfq | 7,912,140 | 135,469,183 | 0.18% |
| 2025-07-15 | 17.15 | 17.16 | 16.69 | 17.06 | 17.06 | qfq | 10,238,311 | 173,454,225 | -0.58% |
| 2025-07-14 | 17.10 | 17.16 | 16.92 | 17.16 | 17.16 | qfq | 7,026,700 | 119,854,492 | 0.53% |
| 2025-07-11 | 17.01 | 17.19 | 16.80 | 17.07 | 17.07 | qfq | 9,353,400 | 159,295,209 | 0.06% |
| 2025-07-10 | 17.11 | 17.31 | 16.95 | 17.06 | 17.06 | qfq | 8,664,960 | 148,100,725 | -0.52% |
| 2025-07-09 | 17.40 | 17.51 | 17.13 | 17.15 | 17.15 | qfq | 10,260,748 | 177,730,137 | -1.55% |
| 2025-07-08 | 17.21 | 17.43 | 17.18 | 17.42 | 17.42 | qfq | 9,186,478 | 159,518,285 | 1.22% |
| 2025-07-07 | 17.29 | 17.43 | 17.18 | 17.21 | 17.21 | qfq | 9,458,627 | 163,205,640 | -1.60% |
| 2025-07-04 | 17.79 | 17.92 | 17.42 | 17.49 | 17.49 | qfq | 12,873,210 | 227,340,117 | -1.13% |
| 2025-07-03 | 17.47 | 17.75 | 17.40 | 17.69 | 17.69 | qfq | 10,327,600 | 182,160,061 | 1.09% |
| 2025-07-02 | 17.91 | 17.92 | 17.34 | 17.50 | 17.50 | qfq | 15,619,700 | 274,221,815 | -2.89% |
| 2025-07-01 | 17.95 | 18.46 | 17.82 | 18.02 | 18.02 | qfq | 20,598,373 | 373,071,397 | -0.28% |
| 2025-06-30 | 17.89 | 18.22 | 17.82 | 18.07 | 18.07 | qfq | 19,889,009 | 358,297,740 | 2.38% |
| 2025-06-27 | 17.90 | 18.06 | 17.60 | 17.65 | 17.65 | qfq | 18,819,180 | 334,291,691 | -1.34% |
| 2025-06-26 | 18.16 | 18.16 | 17.75 | 17.89 | 17.89 | qfq | 21,860,900 | 391,487,223 | -1.49% |
| 2025-06-25 | 17.45 | 18.30 | 17.38 | 18.16 | 18.16 | qfq | 31,920,332 | 572,676,156 | 3.71% |
| 2025-06-24 | 17.22 | 17.54 | 17.19 | 17.51 | 17.51 | qfq | 17,030,828 | 296,545,930 | 1.27% |
| 2025-06-23 | 16.45 | 17.30 | 16.30 | 17.29 | 17.29 | qfq | 15,771,580 | 267,883,723 | 3.04% |
| 2025-06-20 | 17.14 | 17.37 | 16.74 | 16.78 | 16.78 | qfq | 14,492,300 | 245,931,174 | -2.10% |
| 2025-06-19 | 17.74 | 17.88 | 17.06 | 17.14 | 17.14 | qfq | 23,377,306 | 405,831,670 | -3.38% |
| 2025-06-18 | 17.77 | 18.43 | 17.67 | 17.74 | 17.74 | qfq | 31,911,416 | 572,975,811 | -1.06% |
| 2025-06-17 | 18.00 | 18.79 | 17.82 | 17.93 | 17.93 | qfq | 47,751,081 | 867,233,168 | 3.28% |
| 2025-06-16 | 16.50 | 17.61 | 16.48 | 17.36 | 17.36 | qfq | 24,774,390 | 428,359,719 | 3.83% |
| 2025-06-13 | 16.98 | 17.28 | 16.62 | 16.72 | 16.72 | qfq | 27,779,252 | 469,460,225 | -3.80% |
| 2025-06-12 | 17.01 | 17.98 | 16.98 | 17.38 | 17.38 | qfq | 47,201,590 | 824,164,333 | 6.56% |
| 2025-06-11 | 16.22 | 16.59 | 16.22 | 16.31 | 16.31 | qfq | 12,945,692 | 212,167,732 | 0.18% |
| 2025-06-10 | 16.81 | 16.99 | 16.09 | 16.28 | 16.28 | qfq | 26,443,820 | 436,085,232 | -5.07% |
| 2025-06-09 | 17.74 | 17.95 | 17.12 | 17.15 | 17.15 | qfq | 30,449,961 | 529,482,495 | 3.44% |
| 2025-06-06 | 16.48 | 16.83 | 16.36 | 16.58 | 16.58 | qfq | 10,822,200 | 179,143,257 | -0.18% |
| 2025-06-05 | 16.34 | 16.64 | 16.29 | 16.61 | 16.61 | qfq | 12,251,843 | 202,336,979 | 1.47% |
| 2025-06-04 | 16.16 | 16.42 | 16.13 | 16.37 | 16.37 | qfq | 8,421,731 | 137,153,683 | 1.17% |
| 2025-06-03 | 16.00 | 16.54 | 15.98 | 16.18 | 16.18 | qfq | 9,196,348 | 149,652,510 | -0.61% |
| 2025-05-30 | 16.48 | 16.80 | 16.20 | 16.28 | 16.16 | qfq | 15,331,637 | 251,798,072 | -1.69% |
| 2025-05-29 | 16.30 | 16.56 | 16.17 | 16.56 | 16.44 | qfq | 11,336,754 | 186,967,342 | 1.60% |
| 2025-05-28 | 16.25 | 16.58 | 16.18 | 16.30 | 16.18 | qfq | 9,763,778 | 159,537,777 | -0.43% |
| 2025-05-27 | 16.17 | 16.61 | 16.04 | 16.37 | 16.25 | qfq | 13,473,717 | 220,200,016 | 1.11% |
| 2025-05-26 | 15.74 | 16.20 | 15.70 | 16.19 | 16.07 | qfq | 10,171,359 | 162,807,833 | 2.86% |
| 2025-05-23 | 16.29 | 16.29 | 15.71 | 15.74 | 15.63 | qfq | 11,663,800 | 186,713,677 | -3.67% |
| 2025-05-22 | 16.10 | 16.65 | 16.00 | 16.34 | 16.22 | qfq | 13,502,360 | 220,617,731 | 0.93% |
| 2025-05-21 | 16.62 | 16.67 | 16.16 | 16.19 | 16.07 | qfq | 8,535,600 | 139,265,253 | -2.12% |
| 2025-05-20 | 16.39 | 16.65 | 16.26 | 16.54 | 16.42 | qfq | 8,104,659 | 133,601,974 | 0.36% |
| 2025-05-19 | 16.29 | 16.50 | 16.04 | 16.48 | 16.36 | qfq | 9,353,528 | 152,225,884 | 1.10% |
| 2025-05-16 | 16.21 | 16.57 | 16.12 | 16.30 | 16.18 | qfq | 9,455,120 | 154,772,625 | -0.55% |
| 2025-05-15 | 16.50 | 16.93 | 16.29 | 16.39 | 16.27 | qfq | 13,525,080 | 223,355,137 | -1.21% |
| 2025-05-14 | 16.67 | 16.89 | 16.45 | 16.59 | 16.47 | qfq | 14,418,148 | 239,883,736 | 0.24% |
| 2025-05-13 | 16.89 | 16.97 | 16.50 | 16.55 | 16.43 | qfq | 15,986,800 | 267,189,352 | -0.30% |
| 2025-05-12 | 16.55 | 16.60 | 16.33 | 16.60 | 16.48 | qfq | 13,776,400 | 227,207,390 | 3.23% |
| 2025-05-09 | 16.39 | 16.40 | 15.98 | 16.08 | 15.96 | qfq | 12,715,791 | 205,123,329 | -2.78% |
| 2025-05-08 | 16.04 | 16.98 | 16.04 | 16.54 | 16.42 | qfq | 20,036,017 | 332,704,247 | 2.04% |
| 2025-05-07 | 16.22 | 16.58 | 15.95 | 16.21 | 16.09 | qfq | 20,123,921 | 327,554,354 | 1.06% |
| 2025-05-06 | 15.52 | 16.05 | 15.52 | 16.04 | 15.92 | qfq | 15,388,180 | 243,620,162 | 3.28% |
| 2025-04-30 | 15.58 | 15.75 | 15.18 | 15.53 | 15.42 | qfq | 17,550,926 | 271,213,777 | 4.44% |
| 2025-04-29 | 14.35 | 14.93 | 14.35 | 14.87 | 14.76 | qfq | 8,579,300 | 126,908,202 | 2.69% |
| 2025-04-28 | 14.58 | 14.75 | 14.38 | 14.48 | 14.37 | qfq | 7,727,100 | 112,099,470 | -1.83% |
| 2025-04-25 | 14.75 | 15.01 | 14.67 | 14.75 | 14.64 | qfq | 7,059,760 | 104,710,941 | 0.14% |
| 2025-04-24 | 15.10 | 15.11 | 14.64 | 14.73 | 14.62 | qfq | 9,231,220 | 137,156,853 | -2.51% |
| 2025-04-23 | 14.94 | 15.21 | 14.93 | 15.11 | 15.00 | qfq | 12,074,038 | 182,081,520 | 2.30% |
| 2025-04-22 | 14.86 | 14.95 | 14.72 | 14.77 | 14.66 | qfq | 8,122,460 | 120,251,665 | -1.20% |
| 2025-04-21 | 14.63 | 14.98 | 14.46 | 14.95 | 14.84 | qfq | 8,482,346 | 125,554,328 | 2.26% |
| 2025-04-18 | 14.50 | 14.75 | 14.41 | 14.62 | 14.51 | qfq | 7,963,366 | 116,311,632 | -0.07% |
| 2025-04-17 | 14.40 | 14.78 | 14.34 | 14.63 | 14.52 | qfq | 9,230,900 | 134,943,221 | 0.14% |
| 2025-04-16 | 14.95 | 15.01 | 14.33 | 14.61 | 14.50 | qfq | 9,877,601 | 144,690,532 | -2.21% |
| 2025-04-15 | 15.05 | 15.16 | 14.77 | 14.94 | 14.83 | qfq | 9,247,500 | 138,080,924 | -0.73% |
| 2025-04-14 | 15.50 | 15.68 | 14.96 | 15.05 | 14.94 | qfq | 17,071,280 | 260,265,475 | 1.48% |
| 2025-04-11 | 14.20 | 15.10 | 14.20 | 14.83 | 14.72 | qfq | 18,449,930 | 271,587,711 | 2.84% |
| 2025-04-10 | 14.68 | 15.10 | 14.41 | 14.42 | 14.31 | qfq | 22,073,777 | 325,516,258 | 3.00% |
| 2025-04-09 | 13.20 | 14.18 | 12.01 | 14.00 | 13.90 | qfq | 22,841,714 | 303,945,415 | 2.04% |
| 2025-04-08 | 13.95 | 14.32 | 13.18 | 13.72 | 13.62 | qfq | 21,521,129 | 294,811,203 | -0.58% |
| 2025-04-07 | 15.48 | 15.83 | 13.80 | 13.80 | 13.70 | qfq | 19,997,382 | 289,333,982 | -20.00% |
| 2025-04-03 | 17.50 | 17.83 | 17.06 | 17.25 | 17.12 | qfq | 9,749,121 | 169,475,347 | -3.04% |
| 2025-04-02 | 17.79 | 18.02 | 17.73 | 17.79 | 17.66 | qfq | 6,840,537 | 122,254,237 | -0.61% |
| 2025-04-01 | 17.93 | 18.30 | 17.89 | 17.90 | 17.77 | qfq | 10,164,233 | 183,847,781 | 0.06% |
| 2025-03-31 | 17.61 | 17.94 | 17.26 | 17.89 | 17.76 | qfq | 11,380,917 | 200,277,029 | 0.22% |
| 2025-03-28 | 17.90 | 18.09 | 17.73 | 17.85 | 17.72 | qfq | 8,796,422 | 157,604,017 | -0.28% |
| 2025-03-27 | 18.12 | 18.38 | 17.62 | 17.90 | 17.77 | qfq | 11,708,010 | 211,168,922 | -1.27% |
| 2025-03-26 | 17.98 | 18.53 | 17.96 | 18.13 | 18.00 | qfq | 10,685,432 | 195,069,478 | 0.17% |
| 2025-03-25 | 18.53 | 18.53 | 17.95 | 18.10 | 17.97 | qfq | 15,367,466 | 279,876,036 | -3.21% |
| 2025-03-24 | 19.32 | 19.89 | 18.21 | 18.70 | 18.56 | qfq | 21,471,827 | 407,589,925 | -2.60% |
| 2025-03-21 | 20.00 | 20.10 | 19.20 | 19.20 | 19.06 | qfq | 27,857,687 | 545,548,506 | -6.02% |
| 2025-03-20 | 20.76 | 21.21 | 20.41 | 20.43 | 20.28 | qfq | 37,492,244 | 780,561,007 | -1.30% |
| 2025-03-19 | 19.92 | 20.73 | 19.78 | 20.70 | 20.55 | qfq | 39,003,635 | 795,145,573 | 3.76% |
| 2025-03-18 | 19.85 | 20.10 | 19.56 | 19.95 | 19.80 | qfq | 18,853,391 | 373,928,738 | 0.66% |
| 2025-03-17 | 19.97 | 20.29 | 19.78 | 19.82 | 19.68 | qfq | 14,264,081 | 284,491,569 | -0.45% |
| 2025-03-14 | 19.61 | 20.00 | 19.30 | 19.91 | 19.76 | qfq | 17,593,170 | 347,121,480 | 1.27% |
| 2025-03-13 | 20.69 | 20.70 | 19.53 | 19.66 | 19.52 | qfq | 28,818,206 | 575,920,612 | -5.66% |
| 2025-03-12 | 20.67 | 21.25 | 20.40 | 20.84 | 20.69 | qfq | 29,945,963 | 623,605,543 | 1.02% |
| 2025-03-11 | 20.14 | 21.06 | 20.04 | 20.63 | 20.48 | qfq | 20,145,288 | 416,246,951 | 0.10% |
| 2025-03-10 | 20.90 | 20.92 | 20.28 | 20.61 | 20.46 | qfq | 22,055,319 | 453,241,810 | -2.04% |
| 2025-03-07 | 21.67 | 21.88 | 20.70 | 21.04 | 20.89 | qfq | 37,074,454 | 790,200,628 | -3.93% |
| 2025-03-06 | 20.98 | 21.95 | 20.79 | 21.90 | 21.74 | qfq | 48,938,902 | 1,045,684,830 | 4.34% |
| 2025-03-05 | 21.00 | 21.83 | 20.41 | 20.99 | 20.84 | qfq | 39,753,137 | 841,416,026 | 0.00% |
| 2025-03-04 | 19.68 | 21.34 | 19.48 | 20.99 | 20.84 | qfq | 36,757,866 | 755,927,743 | 4.95% |
| 2025-03-03 | 20.69 | 21.15 | 19.72 | 20.00 | 19.85 | qfq | 33,263,100 | 680,868,538 | -1.96% |
| 2025-02-28 | 21.99 | 21.99 | 20.32 | 20.40 | 20.25 | qfq | 44,551,677 | 936,977,613 | -8.15% |
| 2025-02-27 | 21.30 | 22.62 | 20.50 | 22.21 | 22.05 | qfq | 70,956,108 | 1,518,463,522 | 4.32% |
| 2025-02-26 | 20.40 | 21.30 | 19.92 | 21.29 | 21.13 | qfq | 59,088,658 | 1,217,801,439 | 4.36% |
| 2025-02-25 | 19.26 | 20.78 | 19.02 | 20.40 | 20.25 | qfq | 50,127,855 | 1,008,959,707 | 3.66% |
| 2025-02-24 | 19.78 | 20.00 | 19.40 | 19.68 | 19.54 | qfq | 47,807,255 | 939,309,059 | -4.00% |
| 2025-02-21 | 20.60 | 21.10 | 20.20 | 20.50 | 20.35 | qfq | 61,742,298 | 1,270,456,017 | 0.10% |
| 2025-02-20 | 19.70 | 20.86 | 19.64 | 20.48 | 20.33 | qfq | 76,041,993 | 1,532,941,941 | 7.68% |
| 2025-02-19 | 18.25 | 19.03 | 18.25 | 19.02 | 18.88 | qfq | 22,895,107 | 429,341,641 | 4.05% |
| 2025-02-18 | 19.00 | 19.38 | 18.21 | 18.28 | 18.15 | qfq | 26,137,881 | 491,070,500 | -3.69% |
| 2025-02-17 | 18.57 | 19.30 | 18.57 | 18.98 | 18.84 | qfq | 24,041,306 | 456,264,982 | 1.33% |
| 2025-02-14 | 18.60 | 18.92 | 18.26 | 18.73 | 18.59 | qfq | 25,037,216 | 465,455,486 | 0.05% |
| 2025-02-13 | 19.34 | 19.39 | 18.70 | 18.72 | 18.58 | qfq | 30,044,105 | 568,059,816 | -3.90% |
| 2025-02-12 | 19.07 | 19.59 | 18.96 | 19.48 | 19.34 | qfq | 27,459,318 | 530,084,947 | 0.88% |
| 2025-02-11 | 19.81 | 19.88 | 19.25 | 19.31 | 19.17 | qfq | 29,251,342 | 571,263,364 | -1.68% |
| 2025-02-10 | 19.14 | 19.73 | 19.09 | 19.64 | 19.50 | qfq | 36,657,825 | 712,439,674 | 2.51% |
| 2025-02-07 | 19.37 | 19.65 | 18.75 | 19.16 | 19.02 | qfq | 42,671,228 | 824,243,465 | 0.31% |
| 2025-02-06 | 18.08 | 19.15 | 18.00 | 19.10 | 18.96 | qfq | 36,084,094 | 681,313,488 | 4.71% |
| 2025-02-05 | 17.90 | 18.39 | 17.61 | 18.24 | 18.11 | qfq | 27,081,596 | 490,987,855 | 3.34% |
| 2025-01-27 | 18.02 | 18.18 | 17.55 | 17.65 | 17.52 | qfq | 25,885,726 | 460,719,974 | -2.38% |
| 2025-01-24 | 17.19 | 18.08 | 17.18 | 18.08 | 17.95 | qfq | 30,238,756 | 535,557,250 | 4.57% |
| 2025-01-23 | 17.77 | 18.18 | 17.29 | 17.29 | 17.16 | qfq | 26,292,896 | 466,951,206 | -1.43% |
| 2025-01-22 | 17.75 | 17.85 | 17.43 | 17.54 | 17.41 | qfq | 23,358,761 | 412,019,822 | -2.88% |
| 2025-01-21 | 17.68 | 18.32 | 17.59 | 18.06 | 17.93 | qfq | 37,961,849 | 678,658,940 | 4.21% |
| 2025-01-20 | 17.29 | 17.52 | 17.10 | 17.33 | 17.20 | qfq | 20,588,345 | 356,739,249 | 1.11% |
| 2025-01-17 | 16.96 | 17.84 | 16.81 | 17.14 | 17.01 | qfq | 24,034,962 | 413,594,348 | 0.18% |
| 2025-01-16 | 17.50 | 17.82 | 16.98 | 17.11 | 16.99 | qfq | 25,953,261 | 450,282,171 | -1.67% |
| 2025-01-15 | 17.46 | 17.64 | 17.26 | 17.40 | 17.27 | qfq | 22,817,706 | 397,632,493 | -0.17% |
| 2025-01-14 | 16.15 | 17.44 | 16.05 | 17.43 | 17.30 | qfq | 33,379,766 | 563,795,247 | 8.53% |
| 2025-01-13 | 15.90 | 16.40 | 15.60 | 16.06 | 15.94 | qfq | 21,173,512 | 339,182,799 | -0.50% |
| 2025-01-10 | 17.14 | 17.50 | 16.03 | 16.14 | 16.02 | qfq | 30,131,164 | 507,049,651 | -7.24% |
| 2025-01-09 | 17.07 | 17.94 | 17.06 | 17.40 | 17.27 | qfq | 32,954,268 | 576,669,817 | 0.64% |
| 2025-01-08 | 17.00 | 17.60 | 16.38 | 17.29 | 17.16 | qfq | 34,397,720 | 589,170,099 | 0.93% |
| 2025-01-07 | 16.45 | 17.17 | 16.38 | 17.13 | 17.01 | qfq | 31,712,688 | 534,090,756 | 4.01% |
| 2025-01-06 | 17.90 | 18.10 | 16.38 | 16.47 | 16.35 | qfq | 41,588,859 | 714,000,121 | -9.51% |
| 2025-01-03 | 19.90 | 20.23 | 18.09 | 18.20 | 18.07 | qfq | 37,628,449 | 718,175,428 | -4.11% |
| 2025-01-02 | 19.22 | 19.97 | 18.51 | 18.98 | 18.84 | qfq | 36,549,884 | 701,986,718 | -3.70% |
| 2024-12-31 | 21.03 | 21.36 | 19.57 | 19.71 | 19.57 | qfq | 47,662,166 | 966,787,155 | -8.96% |
| 2024-12-30 | 21.60 | 22.05 | 20.71 | 21.65 | 21.49 | qfq | 49,150,551 | 1,056,017,523 | 0.74% |
| 2024-12-27 | 22.00 | 23.70 | 21.37 | 21.49 | 21.33 | qfq | 77,283,896 | 1,726,108,532 | -3.89% |
| 2024-12-26 | 20.99 | 22.88 | 20.75 | 22.36 | 22.20 | qfq | 82,105,286 | 1,790,448,489 | 4.98% |
| 2024-12-25 | 19.90 | 23.44 | 19.72 | 21.30 | 21.14 | qfq | 83,628,548 | 1,784,879,935 | 7.20% |
| 2024-12-24 | 19.50 | 20.10 | 18.71 | 19.87 | 19.73 | qfq | 39,109,843 | 762,531,288 | 2.42% |
| 2024-12-23 | 20.33 | 20.95 | 19.31 | 19.40 | 19.26 | qfq | 43,178,806 | 862,689,146 | -4.48% |
| 2024-12-20 | 19.46 | 21.47 | 19.46 | 20.31 | 20.16 | qfq | 63,352,085 | 1,305,945,467 | 1.86% |
| 2024-12-19 | 19.77 | 20.28 | 19.45 | 19.94 | 19.79 | qfq | 59,725,977 | 1,191,961,731 | 1.48% |
| 2024-12-18 | 17.94 | 20.37 | 17.36 | 19.65 | 19.51 | qfq | 60,776,239 | 1,169,634,323 | 10.33% |
| 2024-12-17 | 18.92 | 19.08 | 17.69 | 17.81 | 17.68 | qfq | 30,726,677 | 561,118,370 | -6.41% |
| 2024-12-16 | 19.86 | 19.95 | 18.81 | 19.03 | 18.89 | qfq | 35,682,940 | 686,986,276 | -4.95% |
| 2024-12-13 | 19.30 | 21.38 | 19.29 | 20.02 | 19.87 | qfq | 67,144,394 | 1,356,598,608 | 2.04% |
| 2024-12-12 | 19.80 | 20.15 | 19.01 | 19.62 | 19.48 | qfq | 49,579,085 | 964,472,093 | -1.75% |
| 2024-12-11 | 18.50 | 20.58 | 18.48 | 19.97 | 19.82 | qfq | 64,579,401 | 1,271,911,271 | 6.56% |
| 2024-12-10 | 18.91 | 19.49 | 18.50 | 18.74 | 18.60 | qfq | 47,643,550 | 907,588,882 | 1.30% |
| 2024-12-09 | 18.21 | 18.70 | 18.08 | 18.50 | 18.37 | qfq | 34,023,804 | 625,856,365 | 1.65% |
| 2024-12-06 | 18.26 | 18.77 | 17.61 | 18.20 | 18.07 | qfq | 36,639,898 | 664,685,102 | 1.17% |
| 2024-12-05 | 16.75 | 18.18 | 16.75 | 17.99 | 17.86 | qfq | 35,669,279 | 630,115,172 | 6.58% |
| 2024-12-04 | 17.42 | 17.48 | 16.74 | 16.88 | 16.76 | qfq | 19,905,604 | 338,682,223 | -3.38% |
| 2024-12-03 | 17.74 | 17.92 | 17.26 | 17.47 | 17.34 | qfq | 19,887,027 | 348,069,463 | -2.02% |
| 2024-12-02 | 17.75 | 18.12 | 17.58 | 17.83 | 17.70 | qfq | 28,109,433 | 501,538,453 | 0.85% |
| 2024-11-29 | 17.30 | 17.85 | 17.08 | 17.68 | 17.55 | qfq | 29,285,865 | 513,287,598 | 0.68% |
| 2024-11-28 | 17.54 | 17.96 | 17.07 | 17.56 | 17.43 | qfq | 32,776,124 | 576,206,399 | 0.34% |
| 2024-11-27 | 16.31 | 17.57 | 15.65 | 17.50 | 17.37 | qfq | 32,272,047 | 534,954,694 | 6.19% |
| 2024-11-26 | 16.90 | 17.33 | 16.47 | 16.48 | 16.36 | qfq | 23,581,859 | 396,330,020 | -4.63% |
| 2024-11-25 | 17.23 | 17.28 | 16.10 | 17.28 | 17.15 | qfq | 26,862,797 | 447,329,154 | 1.53% |
| 2024-11-22 | 16.99 | 18.20 | 16.82 | 17.02 | 16.90 | qfq | 36,787,869 | 644,761,960 | -0.76% |
| 2024-11-21 | 17.45 | 17.48 | 16.77 | 17.15 | 17.02 | qfq | 23,420,636 | 401,053,340 | -2.17% |
| 2024-11-20 | 17.27 | 17.76 | 17.01 | 17.53 | 17.40 | qfq | 26,969,818 | 471,448,630 | 1.33% |
| 2024-11-19 | 16.51 | 17.32 | 16.04 | 17.30 | 17.17 | qfq | 30,370,212 | 505,902,481 | 5.81% |
| 2024-11-18 | 17.70 | 17.95 | 16.20 | 16.35 | 16.23 | qfq | 40,601,846 | 678,021,661 | -9.82% |
| 2024-11-15 | 17.34 | 19.27 | 17.34 | 18.13 | 18.00 | qfq | 62,234,371 | 1,140,766,144 | 4.62% |
| 2024-11-14 | 18.20 | 18.33 | 17.27 | 17.33 | 17.20 | qfq | 37,293,874 | 663,331,444 | -6.27% |
| 2024-11-13 | 17.93 | 18.99 | 17.80 | 18.49 | 18.36 | qfq | 45,686,805 | 839,628,741 | 2.38% |
| 2024-11-12 | 17.77 | 18.95 | 17.40 | 18.06 | 17.93 | qfq | 49,112,298 | 886,090,974 | 2.38% |
| 2024-11-11 | 16.94 | 17.67 | 16.87 | 17.64 | 17.51 | qfq | 28,027,901 | 487,291,749 | 3.70% |
| 2024-11-08 | 17.18 | 17.37 | 16.93 | 17.01 | 16.89 | qfq | 26,204,979 | 448,845,567 | 0.77% |
| 2024-11-07 | 16.60 | 17.09 | 16.50 | 16.88 | 16.76 | qfq | 23,515,329 | 395,959,311 | 1.81% |
| 2024-11-06 | 16.56 | 17.04 | 16.40 | 16.58 | 16.46 | qfq | 24,570,065 | 411,471,065 | 0.18% |
| 2024-11-05 | 15.99 | 16.70 | 15.99 | 16.55 | 16.43 | qfq | 22,481,248 | 369,759,060 | 3.05% |
| 2024-11-04 | 15.32 | 16.07 | 15.30 | 16.06 | 15.94 | qfq | 16,364,314 | 259,139,096 | 5.52% |
| 2024-11-01 | 16.07 | 16.27 | 15.19 | 15.22 | 15.11 | qfq | 20,527,617 | 320,003,222 | -5.82% |
| 2024-10-31 | 16.32 | 16.46 | 15.93 | 16.16 | 16.04 | qfq | 22,513,002 | 364,669,636 | -1.46% |
| 2024-10-30 | 16.47 | 16.87 | 16.25 | 16.40 | 16.28 | qfq | 21,384,776 | 352,912,592 | -1.68% |
| 2024-10-29 | 16.81 | 17.22 | 16.34 | 16.68 | 16.56 | qfq | 27,437,895 | 461,381,682 | -1.65% |
| 2024-10-28 | 16.30 | 17.20 | 16.30 | 16.96 | 16.84 | qfq | 21,561,602 | 363,013,421 | 3.23% |
| 2024-10-25 | 16.49 | 16.74 | 16.24 | 16.43 | 16.31 | qfq | 18,236,142 | 300,682,794 | 0.74% |
| 2024-10-24 | 16.42 | 16.53 | 16.04 | 16.31 | 16.19 | qfq | 16,096,564 | 262,349,313 | -0.61% |
| 2024-10-23 | 17.07 | 17.07 | 16.36 | 16.41 | 16.29 | qfq | 29,586,335 | 494,587,572 | -4.70% |
| 2024-10-22 | 17.60 | 17.81 | 16.80 | 17.22 | 17.09 | qfq | 38,666,678 | 668,814,440 | -3.64% |
| 2024-10-21 | 17.04 | 18.15 | 16.92 | 17.87 | 17.74 | qfq | 56,741,535 | 990,495,546 | 5.12% |
| 2024-10-18 | 16.65 | 17.43 | 16.07 | 17.00 | 16.88 | qfq | 51,693,021 | 866,363,987 | 0.89% |
| 2024-10-17 | 17.00 | 17.20 | 16.54 | 16.85 | 16.73 | qfq | 61,003,353 | 1,030,775,640 | -4.75% |
| 2024-10-16 | 15.80 | 18.17 | 15.68 | 17.69 | 17.56 | qfq | 76,550,378 | 1,316,509,805 | 14.42% |
| 2024-10-15 | 15.61 | 16.14 | 15.45 | 15.46 | 15.35 | qfq | 29,681,175 | 468,632,358 | -4.27% |
| 2024-10-14 | 15.20 | 16.15 | 14.43 | 16.15 | 16.03 | qfq | 44,450,941 | 681,826,010 | -1.76% |
| 2024-10-11 | 17.49 | 17.89 | 16.40 | 16.44 | 16.32 | qfq | 54,419,177 | 937,891,280 | 0.12% |
| 2024-10-10 | 16.06 | 17.88 | 15.26 | 16.42 | 16.30 | qfq | 34,590,339 | 569,570,555 | 4.99% |
| 2024-10-09 | 17.21 | 17.22 | 15.36 | 15.64 | 15.53 | qfq | 35,805,526 | 586,229,708 | -13.97% |
| 2024-10-08 | 18.30 | 18.32 | 16.05 | 18.18 | 18.05 | qfq | 53,511,535 | 929,465,792 | 16.24% |
| 2024-09-30 | 13.90 | 15.97 | 13.67 | 15.64 | 15.53 | qfq | 37,853,134 | 555,908,434 | 16.11% |
| 2024-09-27 | 13.10 | 13.78 | 12.96 | 13.47 | 13.37 | qfq | 23,984,320 | 319,665,485 | 4.34% |
| 2024-09-26 | 12.60 | 12.91 | 12.55 | 12.91 | 12.82 | qfq | 17,828,660 | 227,371,330 | 0.47% |
| 2024-09-25 | 12.40 | 12.91 | 12.37 | 12.85 | 12.76 | qfq | 19,724,699 | 250,904,242 | 4.13% |
| 2024-09-24 | 12.11 | 12.37 | 11.80 | 12.34 | 12.25 | qfq | 12,362,359 | 150,382,113 | 2.07% |
| 2024-09-23 | 12.19 | 12.39 | 12.03 | 12.09 | 12.00 | qfq | 8,084,800 | 98,510,243 | -0.82% |
| 2024-09-20 | 12.03 | 12.35 | 11.91 | 12.19 | 12.10 | qfq | 10,547,859 | 128,042,853 | 1.08% |
| 2024-09-19 | 11.62 | 12.12 | 11.58 | 12.06 | 11.97 | qfq | 9,947,681 | 118,051,090 | 4.06% |
| 2024-09-18 | 11.67 | 11.75 | 11.40 | 11.59 | 11.51 | qfq | 5,072,040 | 58,493,427 | -0.60% |
| 2024-09-13 | 12.02 | 12.07 | 11.60 | 11.66 | 11.57 | qfq | 7,245,560 | 85,650,660 | -2.83% |
| 2024-09-12 | 12.21 | 12.31 | 11.96 | 12.00 | 11.91 | qfq | 7,016,399 | 84,839,674 | -1.48% |
| 2024-09-11 | 12.34 | 12.40 | 12.08 | 12.18 | 12.09 | qfq | 6,281,120 | 76,744,118 | -2.09% |
| 2024-09-10 | 12.30 | 12.50 | 11.93 | 12.44 | 12.35 | qfq | 8,302,005 | 101,326,919 | 1.88% |
| 2024-09-09 | 12.20 | 12.37 | 12.07 | 12.21 | 12.12 | qfq | 5,994,800 | 73,280,897 | -1.21% |
| 2024-09-06 | 12.96 | 12.98 | 12.32 | 12.36 | 12.27 | qfq | 11,470,960 | 143,918,588 | -4.70% |
| 2024-09-05 | 12.94 | 13.05 | 12.85 | 12.97 | 12.88 | qfq | 9,076,600 | 117,470,330 | 0.31% |
| 2024-09-04 | 13.00 | 13.05 | 12.71 | 12.93 | 12.84 | qfq | 10,560,280 | 136,118,582 | -2.27% |
| 2024-09-03 | 13.28 | 13.35 | 13.02 | 13.23 | 13.13 | qfq | 11,898,605 | 156,883,991 | 0.30% |
| 2024-09-02 | 13.48 | 13.74 | 13.16 | 13.19 | 13.09 | qfq | 17,766,481 | 238,121,620 | -2.30% |
| 2024-08-30 | 13.15 | 13.81 | 13.09 | 13.50 | 13.40 | qfq | 31,427,560 | 426,788,864 | 1.73% |
| 2024-08-29 | 12.89 | 13.46 | 12.89 | 13.27 | 13.17 | qfq | 28,414,980 | 374,186,529 | 4.32% |
| 2024-08-28 | 12.27 | 13.02 | 11.95 | 12.72 | 12.63 | qfq | 20,450,900 | 256,358,307 | 4.35% |
| 2024-08-27 | 12.95 | 12.95 | 12.15 | 12.19 | 12.10 | qfq | 15,491,800 | 193,741,684 | -6.52% |
| 2024-08-26 | 12.44 | 13.18 | 12.10 | 13.04 | 12.94 | qfq | 21,572,300 | 273,913,248 | 5.59% |
| 2024-08-23 | 12.00 | 12.58 | 11.69 | 12.35 | 12.26 | qfq | 16,193,268 | 196,547,039 | 2.49% |
| 2024-08-22 | 12.74 | 12.86 | 11.93 | 12.05 | 11.96 | qfq | 18,696,087 | 230,320,422 | -4.97% |
| 2024-08-21 | 12.70 | 13.03 | 12.63 | 12.68 | 12.59 | qfq | 16,290,159 | 208,467,807 | -1.32% |
| 2024-08-20 | 13.01 | 13.30 | 12.70 | 12.85 | 12.76 | qfq | 24,221,948 | 313,666,885 | -4.46% |
| 2024-08-19 | 14.08 | 14.22 | 13.10 | 13.45 | 13.35 | qfq | 35,335,162 | 480,739,631 | -1.97% |
| 2024-08-16 | 13.52 | 14.03 | 13.30 | 13.72 | 13.62 | qfq | 41,041,832 | 561,100,305 | 4.10% |
| 2024-08-15 | 13.17 | 13.75 | 13.02 | 13.18 | 13.08 | qfq | 35,361,211 | 469,359,153 | -1.57% |
| 2024-08-14 | 12.63 | 13.78 | 12.45 | 13.39 | 13.29 | qfq | 38,737,068 | 507,950,572 | 7.98% |
| 2024-08-13 | 11.66 | 13.30 | 11.66 | 12.40 | 12.31 | qfq | 17,887,221 | 222,491,030 | 5.98% |
| 2024-08-12 | 11.42 | 11.88 | 11.40 | 11.70 | 11.61 | qfq | 5,455,700 | 63,470,923 | 1.21% |
| 2024-08-09 | 11.70 | 11.72 | 11.54 | 11.56 | 11.48 | qfq | 3,307,620 | 38,451,901 | -0.09% |
| 2024-08-08 | 11.55 | 11.65 | 11.31 | 11.57 | 11.49 | qfq | 3,966,900 | 45,536,699 | -0.34% |
| 2024-08-07 | 11.61 | 11.70 | 11.57 | 11.61 | 11.53 | qfq | 3,151,200 | 36,694,754 | -0.09% |
| 2024-08-06 | 11.56 | 11.65 | 11.44 | 11.62 | 11.54 | qfq | 3,597,260 | 41,509,633 | 1.93% |
| 2024-08-05 | 11.75 | 11.87 | 11.40 | 11.40 | 11.32 | qfq | 6,421,100 | 74,655,341 | -3.72% |
| 2024-08-02 | 12.04 | 12.22 | 11.83 | 11.84 | 11.75 | qfq | 5,533,780 | 66,522,655 | -2.87% |
| 2024-08-01 | 12.31 | 12.36 | 12.18 | 12.19 | 12.10 | qfq | 6,780,560 | 83,044,715 | -0.97% |
| 2024-07-31 | 11.97 | 12.37 | 11.97 | 12.31 | 12.22 | qfq | 10,038,365 | 123,131,650 | 1.99% |
| 2024-07-30 | 12.46 | 12.47 | 12.06 | 12.07 | 11.98 | qfq | 10,318,860 | 126,072,256 | -2.50% |
| 2024-07-29 | 11.96 | 12.50 | 11.77 | 12.38 | 12.29 | qfq | 13,234,260 | 161,962,094 | 4.30% |
| 2024-07-26 | 11.49 | 11.88 | 11.49 | 11.87 | 11.78 | qfq | 6,631,460 | 77,665,647 | 4.03% |
| 2024-07-25 | 11.30 | 11.61 | 11.24 | 11.41 | 11.33 | qfq | 4,861,400 | 55,506,995 | -0.70% |
| 2024-07-24 | 11.63 | 11.87 | 11.44 | 11.49 | 11.41 | qfq | 5,539,580 | 64,386,303 | -2.63% |
| 2024-07-23 | 11.81 | 12.08 | 11.70 | 11.80 | 11.71 | qfq | 6,407,460 | 76,170,981 | -0.17% |
| 2024-07-22 | 11.77 | 11.87 | 11.67 | 11.82 | 11.73 | qfq | 5,091,478 | 59,918,188 | -0.08% |
| 2024-07-19 | 11.49 | 12.02 | 11.38 | 11.83 | 11.74 | qfq | 6,988,318 | 82,751,802 | 2.78% |
| 2024-07-18 | 11.78 | 11.78 | 11.32 | 11.51 | 11.43 | qfq | 6,591,120 | 75,651,982 | -2.70% |
| 2024-07-17 | 12.15 | 12.23 | 11.83 | 11.83 | 11.74 | qfq | 5,975,220 | 71,529,555 | -3.27% |
| 2024-07-16 | 12.00 | 12.28 | 11.91 | 12.23 | 12.14 | qfq | 5,721,700 | 69,462,313 | 1.83% |
| 2024-07-15 | 12.37 | 12.37 | 12.00 | 12.01 | 11.92 | qfq | 6,222,580 | 75,267,878 | -3.22% |
| 2024-07-12 | 12.67 | 12.73 | 12.41 | 12.41 | 12.32 | qfq | 8,516,680 | 106,734,208 | -3.12% |
| 2024-07-11 | 12.51 | 12.88 | 12.40 | 12.81 | 12.72 | qfq | 11,633,096 | 146,815,144 | 4.40% |
| 2024-07-10 | 12.26 | 12.57 | 12.20 | 12.27 | 12.18 | qfq | 8,115,258 | 100,354,311 | -0.89% |
| 2024-07-09 | 11.78 | 12.39 | 11.73 | 12.38 | 12.29 | qfq | 10,016,278 | 121,398,755 | 4.65% |
| 2024-07-08 | 12.34 | 12.44 | 11.79 | 11.83 | 11.74 | qfq | 7,972,200 | 95,726,936 | -4.21% |
| 2024-07-05 | 12.20 | 12.48 | 12.07 | 12.35 | 12.26 | qfq | 5,363,530 | 65,974,922 | 0.41% |
| 2024-07-04 | 12.46 | 12.71 | 12.23 | 12.30 | 12.21 | qfq | 7,493,740 | 93,184,677 | -1.13% |
| 2024-07-03 | 12.87 | 12.89 | 12.44 | 12.44 | 12.35 | qfq | 11,056,380 | 139,279,344 | -3.64% |
| 2024-07-02 | 13.68 | 13.78 | 12.89 | 12.91 | 12.82 | qfq | 15,293,420 | 203,864,800 | -3.51% |
| 2024-07-01 | 13.75 | 13.86 | 13.23 | 13.38 | 13.28 | qfq | 15,504,022 | 208,461,562 | -3.46% |
| 2024-06-28 | 13.45 | 14.36 | 13.37 | 13.86 | 13.76 | qfq | 20,368,546 | 284,230,559 | 0.87% |
| 2024-06-27 | 14.15 | 14.56 | 13.53 | 13.74 | 13.64 | qfq | 23,825,068 | 337,662,949 | -4.45% |
| 2024-06-26 | 13.88 | 14.46 | 13.71 | 14.38 | 14.28 | qfq | 21,037,906 | 296,617,551 | 2.06% |
| 2024-06-25 | 13.45 | 14.13 | 13.44 | 14.09 | 13.99 | qfq | 22,415,168 | 312,437,638 | 3.83% |
| 2024-06-24 | 13.82 | 14.08 | 13.35 | 13.57 | 13.47 | qfq | 19,079,985 | 262,528,121 | -3.90% |
| 2024-06-21 | 13.21 | 14.34 | 13.00 | 14.12 | 14.02 | qfq | 27,260,980 | 378,973,002 | 4.98% |
| 2024-06-20 | 13.50 | 13.86 | 13.13 | 13.45 | 13.35 | qfq | 16,460,547 | 222,446,844 | -1.10% |
| 2024-06-19 | 13.30 | 13.69 | 13.02 | 13.60 | 13.50 | qfq | 17,446,400 | 234,389,508 | 1.87% |
| 2024-06-18 | 13.16 | 13.35 | 13.07 | 13.35 | 13.25 | qfq | 9,500,439 | 126,041,627 | 1.75% |
| 2024-06-17 | 13.00 | 13.28 | 12.92 | 13.12 | 13.02 | qfq | 8,592,217 | 112,907,007 | 0.46% |
| 2024-06-14 | 13.06 | 13.19 | 12.82 | 13.06 | 12.96 | qfq | 9,461,900 | 123,074,923 | -0.68% |
| 2024-06-13 | 13.31 | 13.67 | 13.09 | 13.15 | 13.05 | qfq | 16,823,720 | 225,155,450 | -1.35% |
| 2024-06-12 | 13.13 | 13.38 | 12.92 | 13.33 | 13.23 | qfq | 19,825,394 | 261,780,987 | 6.64% |
| 2024-06-11 | 12.50 | 12.55 | 11.61 | 12.50 | 12.41 | qfq | 10,997,500 | 133,192,972 | -2.80% |
| 2024-06-07 | 12.97 | 13.31 | 12.61 | 12.86 | 12.77 | qfq | 10,780,220 | 139,242,797 | 1.66% |
| 2024-06-06 | 13.38 | 13.50 | 12.48 | 12.65 | 12.56 | qfq | 18,076,081 | 234,175,703 | -6.30% |
| 2024-06-05 | 12.55 | 13.63 | 12.45 | 13.50 | 13.40 | qfq | 21,543,070 | 284,193,240 | 6.64% |
| 2024-06-04 | 13.05 | 13.08 | 12.49 | 12.66 | 12.57 | qfq | 9,815,081 | 124,166,078 | -3.58% |
| 2024-06-03 | 13.38 | 13.55 | 13.03 | 13.13 | 13.03 | qfq | 10,000,550 | 132,407,768 | -2.45% |
| 2024-05-31 | 13.22 | 13.65 | 13.18 | 13.46 | 13.36 | qfq | 14,022,880 | 188,753,484 | 1.82% |
| 2024-05-30 | 12.70 | 13.49 | 12.60 | 13.22 | 13.12 | qfq | 16,402,980 | 216,301,230 | 1.93% |
| 2024-05-29 | 12.37 | 13.32 | 12.32 | 12.97 | 12.88 | qfq | 14,127,108 | 182,098,338 | 3.76% |
| 2024-05-28 | 12.50 | 12.74 | 12.38 | 12.50 | 12.26 | qfq | 5,161,600 | 64,758,772 | -0.56% |
| 2024-05-27 | 12.63 | 12.72 | 12.19 | 12.57 | 12.33 | qfq | 6,011,680 | 74,466,167 | -0.48% |
| 2024-05-24 | 12.85 | 12.99 | 12.60 | 12.63 | 12.39 | qfq | 6,961,844 | 88,687,825 | -2.24% |
| 2024-05-23 | 13.36 | 13.50 | 12.90 | 12.92 | 12.67 | qfq | 10,325,227 | 135,580,641 | -4.01% |
| 2024-05-22 | 13.23 | 13.47 | 13.16 | 13.46 | 13.20 | qfq | 7,573,909 | 100,891,618 | 1.74% |
| 2024-05-21 | 13.23 | 13.49 | 13.16 | 13.23 | 12.98 | qfq | 7,696,341 | 102,681,540 | -0.53% |
| 2024-05-20 | 13.45 | 13.51 | 13.20 | 13.30 | 13.05 | qfq | 9,450,990 | 126,096,886 | -1.55% |
| 2024-05-17 | 13.58 | 13.75 | 13.38 | 13.51 | 13.25 | qfq | 11,953,838 | 161,436,147 | -1.17% |
| 2024-05-16 | 14.52 | 14.52 | 13.65 | 13.67 | 13.41 | qfq | 17,499,849 | 242,809,534 | -2.84% |
| 2024-05-15 | 13.77 | 14.50 | 13.60 | 14.07 | 13.80 | qfq | 19,837,725 | 278,405,255 | 0.50% |
| 2024-05-14 | 13.48 | 14.26 | 13.48 | 14.00 | 13.73 | qfq | 21,431,510 | 298,975,381 | 4.48% |
| 2024-05-13 | 13.00 | 13.95 | 12.59 | 13.40 | 13.14 | qfq | 16,881,938 | 227,455,526 | 3.08% |
| 2024-05-10 | 13.40 | 13.48 | 12.98 | 13.00 | 12.75 | qfq | 6,902,642 | 90,438,140 | -2.84% |
| 2024-05-09 | 13.16 | 13.52 | 13.07 | 13.38 | 13.12 | qfq | 6,578,880 | 87,760,550 | 2.61% |
| 2024-05-08 | 13.36 | 13.38 | 13.00 | 13.04 | 12.79 | qfq | 4,960,220 | 65,061,669 | -2.54% |
| 2024-05-07 | 13.35 | 13.50 | 13.26 | 13.38 | 13.12 | qfq | 5,751,360 | 76,914,570 | 0.22% |
| 2024-05-06 | 13.45 | 13.62 | 13.27 | 13.35 | 13.10 | qfq | 6,810,500 | 91,356,855 | 0.38% |
| 2024-04-30 | 13.45 | 13.59 | 13.10 | 13.30 | 13.05 | qfq | 8,455,400 | 112,443,530 | -1.34% |
| 2024-04-29 | 12.92 | 13.60 | 12.88 | 13.48 | 13.22 | qfq | 11,347,000 | 150,933,382 | 2.74% |
| 2024-04-26 | 12.71 | 13.22 | 12.67 | 13.12 | 12.87 | qfq | 10,308,000 | 133,993,374 | 2.58% |
| 2024-04-25 | 12.76 | 13.00 | 12.63 | 12.79 | 12.55 | qfq | 8,206,940 | 105,086,151 | 0.39% |
| 2024-04-24 | 12.38 | 12.79 | 12.32 | 12.74 | 12.50 | qfq | 9,565,100 | 120,451,765 | 1.92% |
| 2024-04-23 | 12.18 | 12.51 | 12.18 | 12.50 | 12.26 | qfq | 6,380,260 | 78,965,892 | 2.71% |
| 2024-04-22 | 12.20 | 12.39 | 11.89 | 12.17 | 11.94 | qfq | 6,729,662 | 81,897,785 | -0.73% |
| 2024-04-19 | 12.40 | 12.50 | 12.15 | 12.26 | 12.03 | qfq | 5,944,000 | 72,998,966 | -1.92% |
| 2024-04-18 | 12.73 | 12.78 | 12.32 | 12.50 | 12.26 | qfq | 7,472,239 | 93,878,353 | -0.87% |
| 2024-04-17 | 11.84 | 12.64 | 11.79 | 12.61 | 12.37 | qfq | 9,727,076 | 120,295,788 | 8.24% |
| 2024-04-16 | 12.44 | 12.55 | 11.60 | 11.65 | 11.43 | qfq | 10,738,300 | 127,557,809 | -7.32% |
| 2024-04-15 | 13.16 | 13.38 | 12.30 | 12.57 | 12.33 | qfq | 10,484,675 | 133,321,785 | -4.84% |
| 2024-04-12 | 13.39 | 13.55 | 13.19 | 13.21 | 12.96 | qfq | 6,020,100 | 80,633,458 | -1.34% |
| 2024-04-11 | 13.29 | 13.68 | 13.29 | 13.39 | 13.13 | qfq | 6,667,380 | 89,939,567 | 0.22% |
| 2024-04-10 | 13.84 | 13.86 | 13.22 | 13.36 | 13.11 | qfq | 7,242,900 | 97,322,711 | -3.33% |
| 2024-04-09 | 13.59 | 13.84 | 13.55 | 13.82 | 13.56 | qfq | 6,693,822 | 91,809,121 | 1.77% |
| 2024-04-08 | 14.15 | 14.16 | 13.56 | 13.58 | 13.32 | qfq | 8,183,062 | 112,720,778 | -3.82% |
| 2024-04-03 | 14.61 | 14.64 | 14.04 | 14.12 | 13.85 | qfq | 8,251,340 | 117,173,590 | -3.09% |
| 2024-04-02 | 15.02 | 15.06 | 14.43 | 14.57 | 14.29 | qfq | 8,923,848 | 130,843,556 | -3.06% |
| 2024-04-01 | 14.70 | 15.05 | 14.60 | 15.03 | 14.74 | qfq | 8,102,240 | 120,550,550 | 2.87% |
| 2024-03-29 | 14.45 | 14.64 | 14.20 | 14.61 | 14.33 | qfq | 7,899,015 | 113,924,750 | 1.11% |
| 2024-03-28 | 13.95 | 14.58 | 13.87 | 14.45 | 14.17 | qfq | 10,364,041 | 148,485,502 | 4.03% |
| 2024-03-27 | 14.89 | 15.03 | 13.85 | 13.89 | 13.63 | qfq | 12,583,300 | 179,855,502 | -7.09% |
| 2024-03-26 | 15.09 | 15.22 | 14.63 | 14.95 | 14.66 | qfq | 9,907,680 | 148,168,492 | -0.93% |
| 2024-03-25 | 15.84 | 15.90 | 15.09 | 15.09 | 14.80 | qfq | 10,832,043 | 168,304,723 | -4.79% |
| 2024-03-22 | 16.05 | 16.20 | 15.70 | 15.85 | 15.55 | qfq | 12,906,540 | 205,303,526 | -1.86% |
| 2024-03-21 | 16.55 | 16.66 | 15.90 | 16.15 | 15.84 | qfq | 15,073,700 | 244,293,543 | -0.49% |
| 2024-03-20 | 15.97 | 16.25 | 15.93 | 16.23 | 15.92 | qfq | 12,348,885 | 199,346,635 | 1.25% |
| 2024-03-19 | 15.97 | 16.35 | 15.90 | 16.03 | 15.72 | qfq | 14,911,666 | 240,509,135 | -0.31% |
| 2024-03-18 | 15.79 | 16.09 | 15.62 | 16.08 | 15.77 | qfq | 15,759,445 | 250,164,277 | 2.42% |
| 2024-03-15 | 15.20 | 15.73 | 15.04 | 15.70 | 15.40 | qfq | 14,838,950 | 229,503,226 | 3.02% |
| 2024-03-14 | 15.59 | 15.60 | 15.02 | 15.24 | 14.95 | qfq | 12,743,016 | 194,958,351 | -2.74% |
| 2024-03-13 | 15.47 | 15.85 | 15.36 | 15.67 | 15.37 | qfq | 14,999,991 | 234,489,117 | 1.29% |
| 2024-03-12 | 15.70 | 15.79 | 15.27 | 15.47 | 15.18 | qfq | 15,936,500 | 247,060,946 | -1.46% |
| 2024-03-11 | 15.69 | 15.73 | 15.23 | 15.70 | 15.40 | qfq | 15,753,320 | 244,268,275 | -0.06% |
| 2024-03-08 | 15.90 | 15.94 | 15.39 | 15.71 | 15.41 | qfq | 21,230,560 | 331,290,495 | -1.44% |
| 2024-03-07 | 15.47 | 16.24 | 15.11 | 15.94 | 15.64 | qfq | 29,970,980 | 469,557,828 | 4.11% |
| 2024-03-06 | 14.94 | 15.59 | 14.75 | 15.31 | 15.02 | qfq | 15,581,297 | 236,703,735 | 1.93% |
| 2024-03-05 | 15.30 | 15.36 | 14.85 | 15.02 | 14.73 | qfq | 16,677,420 | 252,214,652 | -3.41% |
| 2024-03-04 | 15.40 | 15.60 | 15.10 | 15.55 | 15.25 | qfq | 17,974,280 | 276,849,279 | 2.03% |
| 2024-03-01 | 14.77 | 15.32 | 14.77 | 15.24 | 14.95 | qfq | 17,049,820 | 257,716,839 | 3.32% |
| 2024-02-29 | 13.77 | 14.75 | 13.75 | 14.75 | 14.47 | qfq | 15,032,497 | 216,759,210 | 5.43% |
| 2024-02-28 | 15.49 | 15.59 | 13.96 | 13.99 | 13.72 | qfq | 27,409,295 | 407,526,030 | -9.51% |
| 2024-02-27 | 14.90 | 15.53 | 14.76 | 15.46 | 15.17 | qfq | 20,746,179 | 313,214,849 | 1.84% |
| 2024-02-26 | 15.00 | 15.88 | 14.53 | 15.18 | 14.89 | qfq | 27,707,994 | 419,228,525 | 4.33% |
| 2024-02-23 | 13.90 | 14.57 | 13.78 | 14.55 | 14.27 | qfq | 18,256,283 | 258,848,381 | 4.45% |
| 2024-02-22 | 13.35 | 14.00 | 13.35 | 13.93 | 13.66 | qfq | 16,034,449 | 221,036,274 | 3.26% |
| 2024-02-21 | 13.19 | 13.91 | 13.11 | 13.49 | 13.23 | qfq | 20,486,250 | 280,588,421 | 0.90% |
| 2024-02-20 | 13.15 | 13.49 | 12.81 | 13.37 | 13.12 | qfq | 12,748,135 | 168,117,572 | 0.91% |
| 2024-02-19 | 12.72 | 13.38 | 12.61 | 13.25 | 13.00 | qfq | 17,092,784 | 224,220,006 | 5.16% |
| 2024-02-08 | 11.25 | 12.74 | 11.22 | 12.60 | 12.36 | qfq | 17,293,758 | 207,168,139 | 12.00% |
| 2024-02-07 | 11.52 | 11.87 | 11.06 | 11.25 | 11.04 | qfq | 14,573,352 | 167,955,498 | -2.17% |
| 2024-02-06 | 10.76 | 11.78 | 10.27 | 11.50 | 11.28 | qfq | 16,084,447 | 176,428,224 | 4.17% |
| 2024-02-05 | 12.64 | 12.84 | 10.88 | 11.04 | 10.83 | qfq | 16,448,066 | 189,499,574 | -13.14% |
| 2024-02-02 | 13.20 | 13.66 | 12.26 | 12.71 | 12.47 | qfq | 13,869,236 | 179,965,496 | -3.49% |
| 2024-02-01 | 12.98 | 13.50 | 12.73 | 13.17 | 12.92 | qfq | 11,836,079 | 155,224,126 | 0.69% |
| 2024-01-31 | 13.80 | 13.88 | 13.03 | 13.08 | 12.83 | qfq | 13,118,565 | 176,004,673 | -6.30% |
| 2024-01-30 | 14.11 | 14.64 | 13.92 | 13.96 | 13.69 | qfq | 12,086,129 | 172,789,732 | -1.97% |
| 2024-01-29 | 15.10 | 15.25 | 14.00 | 14.24 | 13.97 | qfq | 14,546,110 | 210,339,828 | -5.94% |
| 2024-01-26 | 15.36 | 15.63 | 15.11 | 15.14 | 14.85 | qfq | 11,568,406 | 177,674,816 | -2.26% |
| 2024-01-25 | 15.00 | 15.51 | 14.87 | 15.49 | 15.19 | qfq | 15,626,139 | 238,466,623 | 2.65% |
| 2024-01-24 | 15.00 | 15.24 | 14.49 | 15.09 | 14.80 | qfq | 14,281,220 | 212,392,659 | 0.60% |
| 2024-01-23 | 14.98 | 15.24 | 14.60 | 15.00 | 14.71 | qfq | 12,353,400 | 184,510,891 | -0.33% |
| 2024-01-22 | 16.53 | 16.65 | 14.85 | 15.05 | 14.76 | qfq | 16,489,340 | 258,001,813 | -7.61% |
| 2024-01-19 | 16.90 | 17.07 | 16.28 | 16.29 | 15.98 | qfq | 11,118,650 | 184,541,021 | -4.74% |
| 2024-01-18 | 16.77 | 17.16 | 16.01 | 17.10 | 16.77 | qfq | 17,862,743 | 294,604,464 | 1.18% |
| 2024-01-17 | 18.24 | 18.32 | 16.87 | 16.90 | 16.58 | qfq | 18,510,200 | 322,379,222 | -7.90% |
| 2024-01-16 | 19.05 | 19.12 | 18.00 | 18.35 | 18.00 | qfq | 15,566,913 | 286,148,227 | -3.73% |
| 2024-01-15 | 19.06 | 19.60 | 18.68 | 19.06 | 18.70 | qfq | 8,973,260 | 171,293,009 | -0.63% |
| 2024-01-12 | 19.44 | 19.80 | 19.04 | 19.18 | 18.81 | qfq | 13,461,370 | 260,822,902 | -1.29% |
| 2024-01-11 | 18.60 | 19.55 | 18.53 | 19.43 | 19.06 | qfq | 13,604,180 | 261,637,480 | 3.63% |
| 2024-01-10 | 19.20 | 19.22 | 18.45 | 18.75 | 18.39 | qfq | 13,505,841 | 253,118,327 | -3.00% |
| 2024-01-09 | 19.22 | 19.77 | 19.02 | 19.33 | 18.96 | qfq | 13,624,577 | 263,679,690 | 1.15% |
| 2024-01-08 | 19.80 | 20.25 | 19.00 | 19.11 | 18.75 | qfq | 16,302,178 | 317,077,440 | -5.54% |
| 2024-01-05 | 20.16 | 21.07 | 19.73 | 20.23 | 19.84 | qfq | 23,785,057 | 485,486,330 | 0.45% |
| 2024-01-04 | 20.00 | 20.35 | 19.90 | 20.14 | 19.76 | qfq | 19,090,367 | 384,060,397 | -1.13% |
| 2024-01-03 | 21.16 | 21.25 | 20.07 | 20.37 | 19.98 | qfq | 35,617,640 | 729,914,180 | -4.81% |
| 2024-01-02 | 21.71 | 22.69 | 21.20 | 21.40 | 20.99 | qfq | 46,902,036 | 1,027,953,964 | -1.43% |
| 2023-12-29 | 20.90 | 22.39 | 20.81 | 21.71 | 21.30 | qfq | 47,097,488 | 1,024,253,925 | 3.73% |
| 2023-12-28 | 20.81 | 21.33 | 20.61 | 20.93 | 20.53 | qfq | 38,016,586 | 798,570,739 | -2.01% |
| 2023-12-27 | 20.19 | 21.47 | 19.43 | 21.36 | 20.95 | qfq | 46,189,660 | 957,306,959 | 4.25% |
| 2023-12-26 | 20.23 | 21.50 | 19.91 | 20.49 | 20.10 | qfq | 40,650,260 | 834,525,624 | 0.39% |
| 2023-12-25 | 19.77 | 20.50 | 19.55 | 20.41 | 20.02 | qfq | 36,765,860 | 740,023,283 | 5.81% |
| 2023-12-22 | 20.24 | 21.70 | 19.20 | 19.29 | 18.92 | qfq | 41,901,508 | 857,869,165 | -4.22% |
| 2023-12-21 | 19.89 | 20.44 | 19.55 | 20.14 | 19.76 | qfq | 23,536,410 | 471,154,881 | 1.87% |
| 2023-12-20 | 20.80 | 21.02 | 19.73 | 19.77 | 19.39 | qfq | 27,545,090 | 558,465,416 | -1.74% |
| 2023-12-19 | 19.02 | 20.79 | 18.98 | 20.12 | 19.74 | qfq | 31,347,728 | 627,315,131 | 6.57% |
| 2023-12-18 | 20.40 | 20.42 | 18.88 | 18.88 | 18.52 | qfq | 17,818,389 | 348,838,864 | -2.18% |
| 2023-12-15 | 18.69 | 19.66 | 18.33 | 19.30 | 18.93 | qfq | 14,938,847 | 286,651,338 | 3.76% |
| 2023-12-14 | 19.02 | 19.09 | 18.56 | 18.60 | 18.25 | qfq | 6,455,200 | 121,253,036 | -1.59% |
| 2023-12-13 | 19.27 | 19.34 | 18.90 | 18.90 | 18.54 | qfq | 8,407,550 | 160,329,175 | -2.12% |
| 2023-12-12 | 19.02 | 19.45 | 18.99 | 19.31 | 18.94 | qfq | 10,214,950 | 196,947,681 | 0.42% |
| 2023-12-11 | 18.48 | 19.45 | 18.45 | 19.23 | 18.86 | qfq | 14,447,240 | 275,755,608 | 2.29% |
| 2023-12-08 | 18.61 | 18.96 | 18.60 | 18.80 | 18.44 | qfq | 9,830,700 | 184,668,370 | 1.62% |
| 2023-12-07 | 18.21 | 18.70 | 18.15 | 18.50 | 18.15 | qfq | 6,555,360 | 121,357,991 | 1.31% |
| 2023-12-06 | 17.80 | 18.47 | 17.70 | 18.26 | 17.91 | qfq | 7,116,100 | 128,831,709 | 2.30% |
| 2023-12-05 | 18.50 | 18.50 | 17.85 | 17.85 | 17.51 | qfq | 8,707,507 | 157,279,280 | -3.93% |
| 2023-12-04 | 18.70 | 18.76 | 18.44 | 18.58 | 18.23 | qfq | 5,953,700 | 110,889,642 | -0.64% |
| 2023-12-01 | 18.33 | 18.75 | 18.18 | 18.70 | 18.34 | qfq | 8,011,600 | 148,158,639 | 2.02% |
| 2023-11-30 | 18.90 | 18.97 | 18.13 | 18.33 | 17.98 | qfq | 10,554,100 | 194,293,413 | -2.96% |
| 2023-11-29 | 19.26 | 19.33 | 18.75 | 18.89 | 18.53 | qfq | 11,508,100 | 217,645,068 | -1.87% |
| 2023-11-28 | 19.72 | 19.88 | 19.07 | 19.25 | 18.88 | qfq | 12,522,882 | 243,065,614 | -3.17% |
| 2023-11-27 | 19.30 | 19.95 | 19.30 | 19.88 | 19.50 | qfq | 11,271,960 | 222,036,698 | 1.02% |
| 2023-11-24 | 20.32 | 20.32 | 19.32 | 19.68 | 19.30 | qfq | 17,673,160 | 347,839,006 | -3.62% |
| 2023-11-23 | 19.97 | 20.46 | 19.50 | 20.42 | 20.03 | qfq | 19,848,960 | 400,063,204 | 3.13% |
| 2023-11-22 | 19.33 | 20.43 | 19.31 | 19.80 | 19.42 | qfq | 19,257,101 | 384,790,958 | 1.59% |
| 2023-11-21 | 19.95 | 20.05 | 19.41 | 19.49 | 19.12 | qfq | 10,023,580 | 197,501,079 | -1.96% |
| 2023-11-20 | 19.60 | 19.99 | 19.24 | 19.88 | 19.50 | qfq | 11,684,021 | 230,232,028 | 1.48% |
| 2023-11-17 | 19.55 | 19.73 | 19.31 | 19.59 | 19.22 | qfq | 8,582,940 | 167,175,006 | -0.46% |
| 2023-11-16 | 20.07 | 20.24 | 19.65 | 19.68 | 19.30 | qfq | 14,145,940 | 281,385,766 | -3.24% |
| 2023-11-15 | 19.66 | 20.98 | 19.66 | 20.34 | 19.95 | qfq | 28,751,420 | 589,593,264 | 3.78% |
| 2023-11-14 | 19.19 | 19.96 | 19.19 | 19.60 | 19.23 | qfq | 18,201,684 | 356,865,923 | 1.19% |
| 2023-11-13 | 18.86 | 19.37 | 18.67 | 19.37 | 19.00 | qfq | 11,226,860 | 213,238,769 | 3.20% |
| 2023-11-10 | 18.57 | 18.95 | 18.49 | 18.77 | 18.41 | qfq | 8,987,527 | 168,126,603 | -0.53% |
| 2023-11-09 | 18.91 | 19.31 | 18.78 | 18.87 | 18.51 | qfq | 11,179,900 | 212,913,822 | -0.37% |
| 2023-11-08 | 19.00 | 19.17 | 18.80 | 18.94 | 18.58 | qfq | 8,728,920 | 165,866,792 | -0.42% |
| 2023-11-07 | 18.81 | 19.17 | 18.75 | 19.02 | 18.66 | qfq | 8,279,868 | 157,299,068 | 0.26% |
| 2023-11-06 | 18.48 | 19.07 | 18.47 | 18.97 | 18.61 | qfq | 10,034,980 | 189,183,990 | 2.65% |
| 2023-11-03 | 18.19 | 18.65 | 18.12 | 18.48 | 18.13 | qfq | 8,660,960 | 159,897,008 | 2.95% |
| 2023-11-02 | 18.48 | 18.69 | 17.95 | 17.95 | 17.61 | qfq | 6,864,340 | 125,775,441 | -1.48% |
| 2023-11-01 | 18.20 | 18.64 | 18.20 | 18.22 | 17.87 | qfq | 5,357,560 | 98,392,102 | -0.60% |
| 2023-10-31 | 18.74 | 18.89 | 18.14 | 18.33 | 17.98 | qfq | 8,592,414 | 158,935,562 | -1.72% |
| 2023-10-30 | 17.97 | 18.75 | 17.92 | 18.65 | 18.29 | qfq | 9,391,560 | 172,978,552 | 2.87% |
| 2023-10-27 | 17.71 | 18.24 | 17.57 | 18.13 | 17.78 | qfq | 8,280,140 | 148,876,405 | 1.85% |
| 2023-10-26 | 17.18 | 17.83 | 16.85 | 17.80 | 17.46 | qfq | 7,922,038 | 139,034,037 | 2.77% |
| 2023-10-25 | 17.13 | 17.45 | 17.08 | 17.32 | 16.99 | qfq | 5,852,059 | 101,223,211 | 1.05% |
| 2023-10-24 | 16.98 | 17.27 | 16.69 | 17.14 | 16.81 | qfq | 6,050,360 | 103,133,658 | 1.48% |
| 2023-10-23 | 17.55 | 17.63 | 16.82 | 16.89 | 16.57 | qfq | 6,149,478 | 104,977,385 | -3.76% |
| 2023-10-20 | 18.02 | 18.13 | 17.39 | 17.55 | 17.22 | qfq | 7,923,298 | 140,002,383 | -3.15% |
| 2023-10-19 | 18.06 | 18.42 | 17.83 | 18.12 | 17.77 | qfq | 7,536,947 | 136,501,624 | -0.55% |
| 2023-10-18 | 18.54 | 18.54 | 17.86 | 18.22 | 17.87 | qfq | 10,487,600 | 190,790,761 | -3.09% |
| 2023-10-17 | 18.45 | 18.90 | 18.13 | 18.80 | 18.44 | qfq | 11,731,118 | 217,092,590 | 1.84% |
| 2023-10-16 | 19.10 | 19.10 | 18.12 | 18.46 | 18.11 | qfq | 12,939,800 | 239,609,293 | -2.79% |
| 2023-10-13 | 19.15 | 19.35 | 18.82 | 18.99 | 18.63 | qfq | 12,148,680 | 230,820,439 | -1.66% |
| 2023-10-12 | 19.68 | 19.68 | 18.90 | 19.31 | 18.94 | qfq | 15,362,510 | 294,634,725 | -0.62% |
| 2023-10-11 | 19.38 | 19.72 | 18.70 | 19.43 | 19.06 | qfq | 19,842,455 | 383,493,061 | 1.67% |
| 2023-10-10 | 19.40 | 19.58 | 18.88 | 19.11 | 18.75 | qfq | 18,906,490 | 362,138,298 | -0.47% |
| 2023-10-09 | 18.39 | 19.43 | 18.39 | 19.20 | 18.83 | qfq | 22,652,155 | 431,661,087 | 3.23% |
| 2023-09-28 | 17.27 | 18.90 | 17.27 | 18.60 | 18.25 | qfq | 24,241,598 | 446,945,528 | 7.95% |
| 2023-09-27 | 17.50 | 17.74 | 17.21 | 17.23 | 16.90 | qfq | 7,556,200 | 131,814,075 | -1.54% |
| 2023-09-26 | 17.90 | 17.91 | 17.22 | 17.50 | 17.17 | qfq | 12,627,321 | 220,772,915 | -4.37% |
| 2023-09-25 | 17.77 | 18.45 | 17.53 | 18.30 | 17.95 | qfq | 16,168,780 | 292,069,081 | 2.98% |
| 2023-09-22 | 17.05 | 17.83 | 16.72 | 17.77 | 17.43 | qfq | 12,841,070 | 221,527,039 | 4.22% |
| 2023-09-21 | 17.73 | 17.73 | 16.97 | 17.05 | 16.72 | qfq | 10,428,121 | 179,718,725 | -4.43% |
| 2023-09-20 | 17.80 | 18.53 | 17.60 | 17.84 | 17.50 | qfq | 9,437,600 | 170,607,464 | 0.39% |
| 2023-09-19 | 18.34 | 18.47 | 17.65 | 17.77 | 17.43 | qfq | 6,377,700 | 114,487,192 | -3.00% |
| 2023-09-18 | 18.14 | 18.43 | 17.72 | 18.32 | 17.97 | qfq | 5,517,000 | 100,154,489 | 0.88% |
| 2023-09-15 | 18.65 | 18.65 | 18.15 | 18.16 | 17.81 | qfq | 5,158,800 | 94,342,330 | -2.05% |
| 2023-09-14 | 18.46 | 18.64 | 18.22 | 18.54 | 18.19 | qfq | 5,983,000 | 110,368,011 | -0.05% |
| 2023-09-13 | 18.88 | 18.95 | 18.17 | 18.55 | 18.20 | qfq | 10,040,327 | 185,231,328 | -2.68% |
| 2023-09-12 | 19.10 | 19.35 | 18.74 | 19.06 | 18.70 | qfq | 13,141,528 | 249,173,049 | -0.73% |
| 2023-09-11 | 18.29 | 19.20 | 18.19 | 19.20 | 18.83 | qfq | 20,442,010 | 383,489,368 | 6.73% |
| 2023-09-08 | 17.80 | 18.10 | 17.51 | 17.99 | 17.65 | qfq | 5,904,100 | 105,478,822 | -0.17% |
| 2023-09-07 | 18.31 | 18.31 | 17.75 | 18.02 | 17.68 | qfq | 7,367,280 | 132,463,400 | -0.77% |
| 2023-09-06 | 18.15 | 18.25 | 17.88 | 18.16 | 17.81 | qfq | 6,212,800 | 112,429,978 | -0.22% |
| 2023-09-05 | 18.21 | 18.31 | 17.95 | 18.20 | 17.85 | qfq | 7,925,860 | 143,650,384 | 0.50% |
| 2023-09-04 | 17.79 | 18.11 | 17.62 | 18.11 | 17.76 | qfq | 6,985,973 | 124,676,009 | 2.55% |
| 2023-09-01 | 17.85 | 17.88 | 17.55 | 17.66 | 17.32 | qfq | 4,979,420 | 87,993,124 | -0.79% |
| 2023-08-31 | 17.90 | 17.90 | 17.50 | 17.80 | 17.46 | qfq | 6,558,300 | 116,020,906 | -0.73% |
| 2023-08-30 | 17.60 | 17.95 | 17.59 | 17.93 | 17.59 | qfq | 8,838,700 | 157,197,045 | 2.34% |
| 2023-08-29 | 16.78 | 17.57 | 16.64 | 17.52 | 17.19 | qfq | 8,526,740 | 147,305,145 | 4.41% |
| 2023-08-28 | 17.60 | 17.77 | 16.58 | 16.78 | 16.46 | qfq | 6,118,307 | 104,304,312 | 0.18% |
| 2023-08-25 | 17.49 | 17.49 | 16.23 | 16.75 | 16.43 | qfq | 8,238,413 | 138,018,668 | -4.23% |
| 2023-08-24 | 17.37 | 17.63 | 17.22 | 17.49 | 17.16 | qfq | 3,981,220 | 69,325,695 | 0.63% |
| 2023-08-23 | 17.50 | 17.56 | 17.19 | 17.38 | 17.05 | qfq | 3,371,260 | 58,461,572 | -1.47% |
| 2023-08-22 | 17.33 | 17.64 | 16.99 | 17.64 | 17.30 | qfq | 4,974,852 | 86,023,728 | 2.26% |
| 2023-08-21 | 17.35 | 17.63 | 17.23 | 17.25 | 16.92 | qfq | 3,371,300 | 58,671,238 | -0.98% |
| 2023-08-18 | 17.75 | 17.95 | 17.40 | 17.42 | 17.09 | qfq | 3,951,600 | 69,882,253 | -2.13% |
| 2023-08-17 | 17.30 | 18.00 | 17.24 | 17.80 | 17.46 | qfq | 5,208,574 | 92,309,128 | 2.30% |
| 2023-08-16 | 17.56 | 17.76 | 17.40 | 17.40 | 17.07 | qfq | 2,654,300 | 46,658,211 | -1.14% |
| 2023-08-15 | 18.15 | 18.17 | 17.49 | 17.60 | 17.26 | qfq | 3,715,800 | 65,719,812 | -1.46% |
| 2023-08-14 | 17.76 | 17.95 | 17.46 | 17.86 | 17.52 | qfq | 4,735,927 | 83,777,188 | -0.67% |
| 2023-08-11 | 18.33 | 18.55 | 17.80 | 17.98 | 17.64 | qfq | 6,320,052 | 114,698,215 | -2.18% |
| 2023-08-10 | 18.20 | 18.52 | 18.06 | 18.38 | 18.03 | qfq | 5,516,498 | 101,206,221 | -0.27% |
| 2023-08-09 | 18.10 | 18.57 | 17.90 | 18.43 | 18.08 | qfq | 8,742,800 | 160,499,704 | 1.21% |
| 2023-08-08 | 18.16 | 18.33 | 18.04 | 18.21 | 17.86 | qfq | 3,334,002 | 60,644,938 | -0.11% |
| 2023-08-07 | 18.28 | 18.42 | 18.18 | 18.23 | 17.88 | qfq | 4,171,618 | 76,321,764 | -0.27% |
| 2023-08-04 | 17.75 | 18.44 | 17.72 | 18.28 | 17.93 | qfq | 7,243,800 | 131,506,759 | 2.70% |
| 2023-08-03 | 18.03 | 18.14 | 17.60 | 17.80 | 17.46 | qfq | 8,455,360 | 150,757,632 | -1.77% |
| 2023-08-02 | 18.30 | 18.32 | 18.00 | 18.12 | 17.77 | qfq | 4,409,814 | 79,956,006 | -1.15% |
| 2023-08-01 | 18.78 | 18.79 | 18.16 | 18.33 | 17.98 | qfq | 5,509,420 | 101,303,283 | -2.03% |
| 2023-07-31 | 18.95 | 18.95 | 18.61 | 18.71 | 18.35 | qfq | 5,781,834 | 108,443,264 | -0.48% |
| 2023-07-28 | 18.52 | 19.10 | 17.83 | 18.80 | 18.44 | qfq | 11,920,420 | 220,051,842 | 0.32% |
| 2023-07-27 | 19.05 | 19.15 | 18.33 | 18.74 | 18.38 | qfq | 7,124,320 | 133,762,594 | -2.95% |
| 2023-07-26 | 19.21 | 19.31 | 18.72 | 19.31 | 18.94 | qfq | 8,072,020 | 153,088,533 | 0.10% |
| 2023-07-25 | 19.50 | 19.53 | 18.77 | 19.29 | 18.92 | qfq | 12,982,876 | 248,001,682 | 1.96% |
| 2023-07-24 | 18.71 | 18.99 | 18.51 | 18.92 | 18.56 | qfq | 7,247,900 | 136,013,514 | 1.12% |
| 2023-07-21 | 18.39 | 18.84 | 18.31 | 18.71 | 18.35 | qfq | 5,289,584 | 98,552,197 | 1.46% |
| 2023-07-20 | 18.84 | 18.88 | 18.36 | 18.44 | 18.09 | qfq | 6,805,878 | 126,378,554 | -1.86% |
| 2023-07-19 | 18.76 | 18.88 | 18.51 | 18.79 | 18.43 | qfq | 5,040,180 | 94,251,885 | 0.54% |
| 2023-07-18 | 18.96 | 19.18 | 18.68 | 18.69 | 18.33 | qfq | 5,428,474 | 102,467,022 | -1.32% |