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
玉禾田300815.SZ
最近收盘价16.172026-07-17
最近交易日2026-07-17
成交量（股）4,887,507
成交额（元）80,488,057
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.346 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.2 | — | — | — | 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 | 16.71 | 16.95 | 15.97 | 16.17 | 16.17 | qfq | 4,887,507 | 80,488,057 | -3.58% |
| 2026-07-16 | 16.60 | 16.85 | 16.44 | 16.77 | 16.77 | qfq | 3,118,924 | 52,015,441 | 0.54% |
| 2026-07-15 | 16.41 | 16.68 | 16.35 | 16.68 | 16.68 | qfq | 3,514,419 | 58,152,734 | 1.65% |
| 2026-07-14 | 16.22 | 16.45 | 16.05 | 16.41 | 16.41 | qfq | 2,789,145 | 45,388,068 | 0.98% |
| 2026-07-13 | 16.81 | 16.90 | 16.20 | 16.25 | 16.25 | qfq | 3,849,918 | 63,184,358 | -3.96% |
| 2026-07-10 | 16.79 | 17.13 | 16.53 | 16.92 | 16.92 | qfq | 4,288,200 | 72,485,862 | 0.77% |
| 2026-07-09 | 16.83 | 16.96 | 16.38 | 16.79 | 16.79 | qfq | 3,518,428 | 58,611,243 | -0.24% |
| 2026-07-08 | 17.20 | 17.24 | 16.82 | 16.83 | 16.83 | qfq | 3,538,992 | 60,067,504 | -2.21% |
| 2026-07-07 | 17.82 | 18.11 | 17.20 | 17.21 | 17.21 | qfq | 5,435,368 | 95,390,182 | -4.34% |
| 2026-07-06 | 17.72 | 19.20 | 17.72 | 17.99 | 17.99 | qfq | 9,461,188 | 174,857,777 | 1.52% |
| 2026-07-03 | 16.90 | 17.98 | 16.90 | 17.72 | 17.72 | qfq | 7,928,408 | 139,347,540 | 5.16% |
| 2026-07-02 | 16.81 | 17.42 | 16.79 | 16.85 | 16.85 | qfq | 4,797,300 | 82,062,218 | -0.30% |
| 2026-07-01 | 16.40 | 16.95 | 16.30 | 16.90 | 16.90 | qfq | 5,594,510 | 93,507,847 | 3.36% |
| 2026-06-30 | 16.40 | 16.49 | 16.11 | 16.35 | 16.35 | qfq | 3,651,984 | 59,631,408 | 0.12% |
| 2026-06-29 | 16.50 | 16.59 | 15.99 | 16.33 | 16.33 | qfq | 5,818,026 | 94,475,989 | -2.04% |
| 2026-06-26 | 17.20 | 17.40 | 16.61 | 16.67 | 16.67 | qfq | 5,662,639 | 95,476,987 | -4.09% |
| 2026-06-25 | 17.85 | 17.90 | 17.20 | 17.38 | 17.38 | qfq | 5,094,290 | 88,557,113 | -2.96% |
| 2026-06-24 | 18.40 | 18.52 | 17.80 | 17.91 | 17.91 | qfq | 4,908,336 | 88,339,170 | -2.98% |
| 2026-06-23 | 18.37 | 18.97 | 18.33 | 18.46 | 18.46 | qfq | 3,982,836 | 74,277,922 | -0.32% |
| 2026-06-22 | 18.36 | 18.56 | 17.74 | 18.52 | 18.52 | qfq | 5,601,608 | 101,500,702 | -0.16% |
| 2026-06-18 | 18.50 | 18.77 | 18.33 | 18.55 | 18.55 | qfq | 3,152,624 | 58,492,946 | -0.22% |
| 2026-06-17 | 18.87 | 18.99 | 18.53 | 18.59 | 18.59 | qfq | 3,442,074 | 64,373,885 | -1.54% |
| 2026-06-16 | 18.74 | 19.20 | 18.45 | 18.88 | 18.88 | qfq | 4,425,992 | 82,808,700 | -1.20% |
| 2026-06-15 | 18.99 | 19.43 | 18.85 | 19.11 | 19.11 | qfq | 4,930,696 | 94,306,625 | 1.06% |
| 2026-06-12 | 18.36 | 19.05 | 17.94 | 18.91 | 18.91 | qfq | 6,948,736 | 129,588,424 | 4.02% |
| 2026-06-11 | 18.88 | 18.89 | 17.95 | 18.18 | 18.18 | qfq | 5,263,365 | 96,088,344 | -3.66% |
| 2026-06-10 | 18.99 | 19.26 | 18.68 | 18.87 | 18.87 | qfq | 2,785,452 | 52,737,259 | -1.62% |
| 2026-06-09 | 18.93 | 19.22 | 18.80 | 19.18 | 19.18 | qfq | 2,924,186 | 55,595,025 | 0.63% |
| 2026-06-08 | 19.25 | 19.47 | 18.81 | 19.06 | 18.71 | qfq | 4,409,728 | 84,451,790 | -3.25% |
| 2026-06-05 | 19.45 | 20.05 | 19.15 | 19.70 | 19.34 | qfq | 5,074,090 | 99,212,836 | 1.03% |
| 2026-06-04 | 19.91 | 20.07 | 19.33 | 19.50 | 19.15 | qfq | 4,190,044 | 82,032,854 | -2.35% |
| 2026-06-03 | 20.39 | 20.40 | 19.87 | 19.97 | 19.61 | qfq | 4,584,257 | 92,117,708 | -1.82% |
| 2026-06-02 | 20.55 | 20.96 | 20.29 | 20.34 | 19.97 | qfq | 3,257,612 | 66,967,486 | -0.97% |
| 2026-06-01 | 20.34 | 20.87 | 20.20 | 20.54 | 20.17 | qfq | 3,198,714 | 65,664,340 | 1.68% |
| 2026-05-29 | 20.85 | 21.18 | 20.08 | 20.20 | 19.83 | qfq | 4,629,475 | 95,053,780 | -3.35% |
| 2026-05-28 | 20.88 | 21.11 | 20.40 | 20.90 | 20.52 | qfq | 5,146,676 | 106,863,633 | -0.76% |
| 2026-05-27 | 22.02 | 22.03 | 20.95 | 21.06 | 20.68 | qfq | 7,275,186 | 155,740,408 | -4.88% |
| 2026-05-26 | 21.80 | 22.28 | 21.60 | 22.14 | 21.74 | qfq | 6,411,328 | 141,149,247 | 0.68% |
| 2026-05-25 | 22.22 | 22.31 | 21.62 | 21.99 | 21.59 | qfq | 6,567,980 | 143,464,873 | -0.99% |
| 2026-05-22 | 22.36 | 22.59 | 22.05 | 22.21 | 21.81 | qfq | 7,750,785 | 172,334,943 | -0.94% |
| 2026-05-21 | 21.79 | 22.84 | 21.79 | 22.42 | 22.01 | qfq | 12,774,421 | 287,212,571 | 2.28% |
| 2026-05-20 | 22.47 | 22.88 | 21.81 | 21.92 | 21.52 | qfq | 5,968,436 | 131,961,092 | -1.79% |
| 2026-05-19 | 21.30 | 22.33 | 21.30 | 22.32 | 21.91 | qfq | 7,445,364 | 163,645,691 | 4.25% |
| 2026-05-18 | 21.60 | 21.65 | 21.25 | 21.41 | 21.02 | qfq | 5,234,390 | 112,080,690 | -1.20% |
| 2026-05-15 | 21.37 | 22.06 | 21.37 | 21.67 | 21.28 | qfq | 6,121,853 | 133,278,998 | 1.12% |
| 2026-05-14 | 21.99 | 22.03 | 21.43 | 21.43 | 21.04 | qfq | 4,317,640 | 93,531,294 | -2.24% |
| 2026-05-13 | 21.73 | 22.05 | 21.59 | 21.92 | 21.52 | qfq | 4,755,856 | 104,160,430 | 1.67% |
| 2026-05-12 | 22.00 | 22.07 | 21.49 | 21.56 | 21.17 | qfq | 6,024,293 | 130,843,248 | -2.04% |
| 2026-05-11 | 22.25 | 22.33 | 21.92 | 22.01 | 21.61 | qfq | 6,825,991 | 150,484,564 | -1.08% |
| 2026-05-08 | 21.85 | 22.28 | 21.65 | 22.25 | 21.85 | qfq | 8,030,538 | 177,366,222 | 1.92% |
| 2026-05-07 | 21.53 | 21.86 | 21.48 | 21.83 | 21.43 | qfq | 5,260,596 | 114,361,923 | 1.39% |
| 2026-05-06 | 21.47 | 21.58 | 21.25 | 21.53 | 21.14 | qfq | 4,849,628 | 104,010,855 | 0.65% |
| 2026-04-30 | 21.14 | 21.44 | 21.13 | 21.39 | 21.00 | qfq | 4,311,746 | 91,989,051 | 0.38% |
| 2026-04-29 | 20.55 | 21.48 | 20.31 | 21.31 | 20.92 | qfq | 10,045,428 | 212,735,336 | 7.30% |
| 2026-04-28 | 20.57 | 20.67 | 19.85 | 19.86 | 19.50 | qfq | 5,503,099 | 110,260,404 | -4.06% |
| 2026-04-27 | 20.30 | 20.84 | 20.25 | 20.70 | 20.32 | qfq | 2,969,996 | 61,143,481 | 1.37% |
| 2026-04-24 | 20.69 | 20.74 | 20.35 | 20.42 | 20.05 | qfq | 2,945,569 | 60,336,391 | -1.45% |
| 2026-04-23 | 21.38 | 21.43 | 20.67 | 20.72 | 20.34 | qfq | 4,599,600 | 96,323,601 | -1.94% |
| 2026-04-22 | 21.10 | 21.20 | 20.91 | 21.13 | 20.75 | qfq | 4,847,952 | 102,160,765 | -0.38% |
| 2026-04-21 | 21.34 | 21.38 | 21.05 | 21.21 | 20.82 | qfq | 3,115,020 | 65,903,395 | -1.12% |
| 2026-04-20 | 21.46 | 21.56 | 21.34 | 21.45 | 21.06 | qfq | 3,262,868 | 69,985,034 | -0.05% |
| 2026-04-17 | 21.30 | 21.64 | 21.21 | 21.46 | 21.07 | qfq | 4,323,375 | 92,677,378 | 0.47% |
| 2026-04-16 | 21.00 | 21.38 | 21.00 | 21.36 | 20.97 | qfq | 4,090,640 | 86,907,106 | 1.81% |
| 2026-04-15 | 21.07 | 21.34 | 20.97 | 20.98 | 20.60 | qfq | 2,887,020 | 61,101,469 | -0.38% |
| 2026-04-14 | 21.00 | 21.08 | 20.83 | 21.06 | 20.68 | qfq | 3,172,544 | 66,502,581 | 1.10% |
| 2026-04-13 | 20.97 | 21.10 | 20.71 | 20.83 | 20.45 | qfq | 3,122,207 | 65,091,599 | -1.88% |
| 2026-04-10 | 20.93 | 21.45 | 20.93 | 21.23 | 20.84 | qfq | 3,906,008 | 82,997,245 | 1.87% |
| 2026-04-09 | 20.99 | 20.99 | 20.67 | 20.84 | 20.46 | qfq | 3,138,788 | 65,364,991 | -1.37% |
| 2026-04-08 | 20.61 | 21.22 | 20.61 | 21.13 | 20.75 | qfq | 5,036,580 | 105,537,744 | 4.14% |
| 2026-04-07 | 20.55 | 20.55 | 20.00 | 20.29 | 19.92 | qfq | 2,282,754 | 46,381,963 | -0.20% |
| 2026-04-03 | 20.65 | 20.67 | 20.30 | 20.33 | 19.96 | qfq | 2,312,048 | 47,146,474 | -0.97% |
| 2026-04-02 | 20.88 | 20.93 | 20.40 | 20.53 | 20.16 | qfq | 2,979,940 | 61,534,457 | -1.72% |
| 2026-04-01 | 20.92 | 20.94 | 20.64 | 20.89 | 20.51 | qfq | 3,007,100 | 62,551,020 | 2.50% |
| 2026-03-31 | 20.62 | 20.93 | 20.38 | 20.38 | 20.01 | qfq | 2,948,968 | 60,865,016 | -1.21% |
| 2026-03-30 | 20.42 | 20.75 | 20.30 | 20.63 | 20.26 | qfq | 2,790,300 | 57,292,017 | -0.72% |
| 2026-03-27 | 20.28 | 20.85 | 20.21 | 20.78 | 20.40 | qfq | 2,810,316 | 57,988,471 | 1.27% |
| 2026-03-26 | 20.85 | 21.05 | 20.42 | 20.52 | 20.15 | qfq | 2,983,112 | 61,732,218 | -2.01% |
| 2026-03-25 | 20.74 | 21.08 | 20.60 | 20.94 | 20.56 | qfq | 4,201,292 | 87,726,739 | 1.85% |
| 2026-03-24 | 20.27 | 20.58 | 19.91 | 20.56 | 20.19 | qfq | 5,637,032 | 114,120,917 | 3.73% |
| 2026-03-23 | 20.66 | 20.88 | 19.74 | 19.82 | 19.46 | qfq | 7,545,360 | 153,260,541 | -6.69% |
| 2026-03-20 | 21.79 | 21.88 | 21.24 | 21.24 | 20.85 | qfq | 4,432,735 | 95,413,618 | -2.12% |
| 2026-03-19 | 22.23 | 22.23 | 21.65 | 21.70 | 21.31 | qfq | 5,449,745 | 119,337,161 | -3.34% |
| 2026-03-18 | 22.24 | 22.52 | 22.15 | 22.45 | 22.04 | qfq | 3,524,949 | 78,909,280 | 0.99% |
| 2026-03-17 | 22.78 | 22.92 | 22.21 | 22.23 | 21.83 | qfq | 4,550,160 | 102,811,321 | -2.63% |
| 2026-03-16 | 22.90 | 22.97 | 22.38 | 22.83 | 22.42 | qfq | 4,584,888 | 103,741,507 | -0.26% |
| 2026-03-13 | 23.65 | 23.75 | 22.77 | 22.89 | 22.47 | qfq | 8,536,572 | 198,216,359 | -3.66% |
| 2026-03-12 | 24.75 | 24.75 | 23.75 | 23.76 | 23.33 | qfq | 9,948,979 | 239,028,665 | -4.00% |
| 2026-03-11 | 24.91 | 25.37 | 24.61 | 24.75 | 24.30 | qfq | 5,637,081 | 140,218,269 | -0.64% |
| 2026-03-10 | 24.45 | 24.95 | 24.44 | 24.91 | 24.46 | qfq | 6,829,283 | 168,838,455 | 2.76% |
| 2026-03-09 | 24.57 | 24.57 | 23.66 | 24.24 | 23.80 | qfq | 9,842,836 | 236,313,465 | -2.38% |
| 2026-03-06 | 24.10 | 25.30 | 23.84 | 24.83 | 24.38 | qfq | 12,138,666 | 298,814,870 | 4.15% |
| 2026-03-05 | 24.48 | 24.68 | 23.65 | 23.84 | 23.41 | qfq | 7,207,400 | 173,905,515 | -1.20% |
| 2026-03-04 | 23.74 | 24.43 | 23.74 | 24.13 | 23.69 | qfq | 6,656,654 | 160,692,397 | 0.42% |
| 2026-03-03 | 25.28 | 25.70 | 24.00 | 24.03 | 23.59 | qfq | 11,508,058 | 284,333,774 | -4.61% |
| 2026-03-02 | 25.39 | 26.13 | 25.15 | 25.19 | 24.73 | qfq | 10,644,578 | 271,837,277 | -2.63% |
| 2026-02-27 | 25.45 | 25.99 | 25.25 | 25.87 | 25.40 | qfq | 8,856,996 | 227,604,987 | 0.66% |
| 2026-02-26 | 25.48 | 25.82 | 24.87 | 25.70 | 25.23 | qfq | 10,558,321 | 267,993,828 | 1.22% |
| 2026-02-25 | 25.12 | 25.50 | 25.00 | 25.39 | 24.93 | qfq | 5,737,052 | 145,348,431 | 1.03% |
| 2026-02-24 | 25.50 | 25.59 | 25.02 | 25.13 | 24.67 | qfq | 5,138,048 | 129,502,425 | 0.52% |
| 2026-02-13 | 25.38 | 25.45 | 24.94 | 25.00 | 24.55 | qfq | 5,249,120 | 132,436,516 | -1.50% |
| 2026-02-12 | 25.20 | 25.50 | 24.88 | 25.38 | 24.92 | qfq | 6,825,596 | 172,836,725 | 0.71% |
| 2026-02-11 | 25.10 | 25.40 | 24.86 | 25.20 | 24.74 | qfq | 5,300,052 | 133,245,793 | -0.04% |
| 2026-02-10 | 25.01 | 25.65 | 24.96 | 25.21 | 24.75 | qfq | 8,090,828 | 204,548,242 | 0.08% |
| 2026-02-09 | 24.11 | 25.68 | 24.06 | 25.19 | 24.73 | qfq | 11,167,035 | 276,484,581 | 5.35% |
| 2026-02-06 | 23.34 | 24.16 | 23.00 | 23.91 | 23.48 | qfq | 5,394,728 | 128,597,906 | 1.70% |
| 2026-02-05 | 23.96 | 24.09 | 23.47 | 23.51 | 23.08 | qfq | 5,242,489 | 124,125,747 | -2.53% |
| 2026-02-04 | 24.14 | 24.46 | 23.87 | 24.12 | 23.68 | qfq | 5,256,456 | 126,717,201 | -0.70% |
| 2026-02-03 | 24.31 | 24.35 | 23.75 | 24.29 | 23.85 | qfq | 5,509,756 | 132,758,930 | 1.25% |
| 2026-02-02 | 24.36 | 24.86 | 23.97 | 23.99 | 23.55 | qfq | 5,880,120 | 143,741,112 | -2.00% |
| 2026-01-30 | 24.32 | 24.72 | 23.91 | 24.48 | 24.04 | qfq | 7,413,848 | 180,661,115 | 0.12% |
| 2026-01-29 | 24.76 | 25.32 | 24.17 | 24.45 | 24.01 | qfq | 8,389,560 | 208,198,928 | -1.81% |
| 2026-01-28 | 25.34 | 25.34 | 24.58 | 24.90 | 24.45 | qfq | 10,225,068 | 253,356,164 | -1.74% |
| 2026-01-27 | 25.71 | 25.88 | 24.86 | 25.34 | 24.88 | qfq | 10,273,670 | 259,113,826 | -2.39% |
| 2026-01-26 | 26.00 | 26.93 | 25.11 | 25.96 | 25.49 | qfq | 15,527,681 | 403,794,653 | 0.78% |
| 2026-01-23 | 26.00 | 26.33 | 25.63 | 25.76 | 25.29 | qfq | 13,920,421 | 359,738,248 | -1.00% |
| 2026-01-22 | 25.21 | 26.26 | 25.10 | 26.02 | 25.55 | qfq | 15,224,317 | 392,613,430 | 3.21% |
| 2026-01-21 | 24.65 | 25.31 | 24.30 | 25.21 | 24.75 | qfq | 9,993,624 | 249,788,230 | 0.76% |
| 2026-01-20 | 24.82 | 25.50 | 24.70 | 25.02 | 24.57 | qfq | 10,365,420 | 259,494,495 | 0.00% |
| 2026-01-19 | 24.45 | 25.53 | 24.35 | 25.02 | 24.57 | qfq | 13,804,140 | 345,070,502 | 2.33% |
| 2026-01-16 | 25.42 | 25.83 | 24.45 | 24.45 | 24.01 | qfq | 23,165,788 | 579,326,608 | -5.63% |
| 2026-01-15 | 25.50 | 27.55 | 25.36 | 25.91 | 25.44 | qfq | 31,947,727 | 851,614,780 | -1.03% |
| 2026-01-14 | 24.70 | 26.56 | 24.00 | 26.18 | 25.70 | qfq | 31,838,807 | 801,148,934 | 5.44% |
| 2026-01-13 | 23.89 | 25.50 | 23.40 | 24.83 | 24.38 | qfq | 27,004,064 | 666,383,320 | 3.76% |
| 2026-01-12 | 23.55 | 24.16 | 23.35 | 23.93 | 23.50 | qfq | 14,295,226 | 339,802,889 | 1.74% |
| 2026-01-09 | 23.32 | 23.62 | 23.26 | 23.52 | 23.09 | qfq | 8,978,689 | 210,555,291 | 0.64% |
| 2026-01-08 | 23.25 | 23.58 | 23.20 | 23.37 | 22.95 | qfq | 7,983,704 | 186,902,294 | 0.00% |
| 2026-01-07 | 23.10 | 23.98 | 23.10 | 23.37 | 22.95 | qfq | 12,293,842 | 289,202,560 | 0.60% |
| 2026-01-06 | 23.00 | 23.41 | 22.91 | 23.23 | 22.81 | qfq | 9,120,772 | 211,709,212 | 1.09% |
| 2026-01-05 | 22.76 | 23.03 | 22.66 | 22.98 | 22.56 | qfq | 7,095,576 | 162,461,613 | 0.88% |
| 2025-12-31 | 23.19 | 23.20 | 22.71 | 22.78 | 22.37 | qfq | 7,476,012 | 170,885,545 | -1.81% |
| 2025-12-30 | 22.47 | 23.50 | 22.35 | 23.20 | 22.78 | qfq | 13,238,126 | 305,825,438 | 2.47% |
| 2025-12-29 | 22.22 | 22.84 | 22.22 | 22.64 | 22.23 | qfq | 6,910,900 | 156,131,034 | 1.43% |
| 2025-12-26 | 22.60 | 22.77 | 22.31 | 22.32 | 21.91 | qfq | 7,078,540 | 159,345,342 | -1.89% |
| 2025-12-25 | 22.49 | 22.80 | 22.33 | 22.75 | 22.34 | qfq | 8,417,264 | 190,340,999 | 1.29% |
| 2025-12-24 | 21.81 | 22.94 | 21.75 | 22.46 | 22.05 | qfq | 11,104,200 | 249,652,918 | 2.89% |
| 2025-12-23 | 22.01 | 22.10 | 21.68 | 21.83 | 21.43 | qfq | 4,987,340 | 108,867,609 | -1.62% |
| 2025-12-22 | 22.20 | 22.29 | 21.96 | 22.19 | 21.79 | qfq | 5,836,500 | 129,290,838 | 1.23% |
| 2025-12-19 | 21.68 | 22.08 | 21.64 | 21.92 | 21.52 | qfq | 4,956,952 | 108,684,318 | 1.58% |
| 2025-12-18 | 21.59 | 22.01 | 21.55 | 21.58 | 21.19 | qfq | 4,280,824 | 93,121,345 | -1.15% |
| 2025-12-17 | 21.92 | 22.18 | 21.30 | 21.83 | 21.43 | qfq | 6,942,628 | 150,476,216 | 0.28% |
| 2025-12-16 | 22.22 | 22.45 | 21.77 | 21.77 | 21.37 | qfq | 5,542,460 | 121,893,986 | -1.05% |
| 2025-12-15 | 21.84 | 22.43 | 21.73 | 22.00 | 21.60 | qfq | 4,134,924 | 91,224,869 | 0.18% |
| 2025-12-12 | 21.79 | 22.10 | 21.63 | 21.96 | 21.56 | qfq | 4,783,580 | 104,720,560 | 0.78% |
| 2025-12-11 | 22.27 | 22.40 | 21.79 | 21.79 | 21.39 | qfq | 6,514,316 | 143,443,067 | -2.16% |
| 2025-12-10 | 22.79 | 22.88 | 22.12 | 22.27 | 21.87 | qfq | 7,510,196 | 167,990,250 | -2.50% |
| 2025-12-09 | 22.92 | 23.16 | 22.75 | 22.84 | 22.43 | qfq | 3,783,020 | 86,843,044 | -0.70% |
| 2025-12-08 | 23.22 | 23.25 | 22.89 | 23.00 | 22.58 | qfq | 6,162,078 | 141,880,518 | -0.35% |
| 2025-12-05 | 22.60 | 23.15 | 22.30 | 23.08 | 22.66 | qfq | 6,076,441 | 138,307,006 | 2.08% |
| 2025-12-04 | 22.60 | 22.96 | 22.31 | 22.61 | 22.20 | qfq | 5,057,608 | 114,594,104 | 1.12% |
| 2025-12-03 | 22.86 | 22.93 | 22.28 | 22.36 | 21.95 | qfq | 5,417,521 | 121,720,846 | -2.14% |
| 2025-12-02 | 23.20 | 23.36 | 22.81 | 22.85 | 22.44 | qfq | 5,819,920 | 134,017,738 | -2.18% |
| 2025-12-01 | 23.00 | 23.42 | 22.85 | 23.36 | 22.94 | qfq | 6,734,217 | 156,149,521 | 2.10% |
| 2025-11-28 | 22.82 | 23.08 | 22.66 | 22.88 | 22.46 | qfq | 4,681,998 | 106,881,833 | 0.26% |
| 2025-11-27 | 22.88 | 23.27 | 22.78 | 22.82 | 22.41 | qfq | 7,518,920 | 172,881,880 | -1.60% |
| 2025-11-26 | 22.25 | 23.88 | 22.17 | 23.19 | 22.77 | qfq | 14,964,592 | 345,935,000 | 4.22% |
| 2025-11-25 | 22.47 | 22.77 | 22.20 | 22.25 | 21.85 | qfq | 6,497,816 | 146,100,701 | -0.27% |
| 2025-11-24 | 22.12 | 22.47 | 21.89 | 22.31 | 21.91 | qfq | 4,853,680 | 107,790,218 | 1.69% |
| 2025-11-21 | 22.75 | 22.93 | 21.87 | 21.94 | 21.54 | qfq | 9,358,188 | 208,332,487 | -4.40% |
| 2025-11-20 | 23.48 | 23.55 | 22.87 | 22.95 | 22.53 | qfq | 5,516,976 | 127,566,879 | -1.29% |
| 2025-11-19 | 23.75 | 23.87 | 23.14 | 23.25 | 22.83 | qfq | 6,455,126 | 151,017,487 | -2.11% |
| 2025-11-18 | 23.87 | 24.03 | 23.59 | 23.75 | 23.32 | qfq | 6,165,544 | 146,327,499 | -1.17% |
| 2025-11-17 | 23.83 | 24.21 | 23.50 | 24.03 | 23.59 | qfq | 7,489,332 | 178,973,110 | 0.92% |
| 2025-11-14 | 24.35 | 24.49 | 23.80 | 23.81 | 23.38 | qfq | 13,501,216 | 324,919,048 | -4.26% |
| 2025-11-13 | 24.67 | 25.30 | 24.45 | 24.87 | 24.42 | qfq | 10,733,553 | 267,403,656 | 0.36% |
| 2025-11-12 | 26.00 | 26.00 | 24.75 | 24.78 | 24.33 | qfq | 15,706,052 | 397,205,337 | -5.06% |
| 2025-11-11 | 25.60 | 26.60 | 25.10 | 26.10 | 25.63 | qfq | 21,589,461 | 556,794,989 | 1.52% |
| 2025-11-10 | 24.66 | 25.95 | 24.37 | 25.71 | 25.24 | qfq | 27,609,900 | 698,957,643 | 4.77% |
| 2025-11-07 | 23.63 | 25.06 | 23.46 | 24.54 | 24.09 | qfq | 23,949,624 | 589,758,775 | 3.59% |
| 2025-11-06 | 23.30 | 23.86 | 23.25 | 23.69 | 23.26 | qfq | 8,687,500 | 205,098,792 | 1.28% |
| 2025-11-05 | 22.80 | 23.59 | 22.80 | 23.39 | 22.97 | qfq | 7,210,200 | 167,755,639 | 1.17% |
| 2025-11-04 | 23.64 | 23.71 | 22.93 | 23.12 | 22.70 | qfq | 7,921,420 | 183,587,571 | -2.45% |
| 2025-11-03 | 23.22 | 23.85 | 23.20 | 23.70 | 23.27 | qfq | 9,976,372 | 235,517,598 | 2.11% |
| 2025-10-31 | 22.91 | 23.48 | 22.81 | 23.21 | 22.79 | qfq | 9,934,916 | 230,541,994 | 1.31% |
| 2025-10-30 | 23.50 | 23.85 | 22.81 | 22.91 | 22.49 | qfq | 14,790,328 | 343,877,734 | -4.78% |
| 2025-10-29 | 23.90 | 24.13 | 23.70 | 24.06 | 23.62 | qfq | 8,508,116 | 203,268,509 | 0.33% |
| 2025-10-28 | 24.49 | 24.55 | 23.91 | 23.98 | 23.54 | qfq | 8,992,404 | 217,786,844 | -2.20% |
| 2025-10-27 | 24.48 | 24.75 | 24.25 | 24.52 | 24.07 | qfq | 8,855,956 | 216,623,048 | 0.99% |
| 2025-10-24 | 24.19 | 24.52 | 24.07 | 24.28 | 23.84 | qfq | 6,834,858 | 166,159,293 | 0.96% |
| 2025-10-23 | 24.31 | 24.46 | 23.50 | 24.05 | 23.61 | qfq | 9,121,608 | 217,399,927 | -1.68% |
| 2025-10-22 | 24.66 | 25.19 | 24.38 | 24.46 | 24.02 | qfq | 7,713,644 | 190,166,246 | -1.33% |
| 2025-10-21 | 24.75 | 25.08 | 24.50 | 24.79 | 24.34 | qfq | 8,860,729 | 219,115,465 | 0.04% |
| 2025-10-20 | 24.81 | 24.98 | 24.53 | 24.78 | 24.33 | qfq | 5,589,426 | 138,544,025 | 0.73% |
| 2025-10-17 | 25.54 | 25.84 | 24.50 | 24.60 | 24.15 | qfq | 10,232,272 | 255,890,292 | -3.83% |
| 2025-10-16 | 26.23 | 26.25 | 25.45 | 25.58 | 25.12 | qfq | 7,128,132 | 183,689,325 | -2.66% |
| 2025-10-15 | 25.72 | 26.30 | 25.45 | 26.28 | 25.80 | qfq | 7,641,189 | 198,181,150 | 2.02% |
| 2025-10-14 | 26.37 | 26.88 | 25.60 | 25.76 | 25.29 | qfq | 9,579,256 | 251,106,055 | -1.75% |
| 2025-10-13 | 25.52 | 26.35 | 25.01 | 26.22 | 25.74 | qfq | 10,918,850 | 282,313,633 | -2.67% |
| 2025-10-10 | 26.90 | 27.86 | 26.90 | 26.94 | 26.45 | qfq | 11,194,753 | 305,997,204 | -0.44% |
| 2025-10-09 | 26.73 | 27.50 | 26.73 | 27.06 | 26.57 | qfq | 10,434,643 | 283,406,393 | 1.69% |
| 2025-09-30 | 27.01 | 27.06 | 26.54 | 26.61 | 26.13 | qfq | 8,820,376 | 235,645,230 | -1.15% |
| 2025-09-29 | 26.54 | 27.00 | 26.54 | 26.92 | 26.43 | qfq | 9,075,399 | 243,271,853 | 1.51% |
| 2025-09-26 | 27.80 | 28.00 | 26.49 | 26.52 | 26.04 | qfq | 16,344,402 | 441,135,338 | -5.76% |
| 2025-09-25 | 28.26 | 29.27 | 27.90 | 28.14 | 27.63 | qfq | 14,662,712 | 418,766,516 | -1.81% |
| 2025-09-24 | 28.49 | 29.30 | 27.74 | 28.66 | 28.14 | qfq | 17,091,050 | 485,426,724 | 0.74% |
| 2025-09-23 | 29.79 | 29.79 | 28.07 | 28.45 | 27.93 | qfq | 22,738,376 | 654,684,629 | -6.35% |
| 2025-09-22 | 30.02 | 30.56 | 28.99 | 30.38 | 29.83 | qfq | 26,914,825 | 796,815,427 | -1.11% |
| 2025-09-19 | 29.00 | 31.57 | 28.34 | 30.72 | 30.16 | qfq | 44,084,509 | 1,320,297,571 | 5.35% |
| 2025-09-18 | 28.02 | 30.39 | 28.02 | 29.16 | 28.63 | qfq | 42,993,940 | 1,260,319,451 | 3.40% |
| 2025-09-17 | 28.01 | 28.96 | 27.87 | 28.20 | 27.69 | qfq | 26,485,048 | 750,851,256 | -1.36% |
| 2025-09-16 | 27.27 | 28.95 | 27.20 | 28.59 | 28.07 | qfq | 39,692,717 | 1,119,675,390 | 8.50% |
| 2025-09-15 | 26.21 | 26.76 | 26.11 | 26.35 | 25.87 | qfq | 8,875,792 | 234,020,993 | 0.34% |
| 2025-09-12 | 26.77 | 27.08 | 26.23 | 26.26 | 25.78 | qfq | 12,783,136 | 339,330,674 | -2.01% |
| 2025-09-11 | 26.08 | 26.88 | 25.76 | 26.80 | 26.31 | qfq | 11,766,887 | 312,092,407 | 2.37% |
| 2025-09-10 | 26.41 | 26.83 | 26.05 | 26.18 | 25.70 | qfq | 10,628,068 | 280,373,482 | -1.50% |
| 2025-09-09 | 26.68 | 27.04 | 26.35 | 26.58 | 26.10 | qfq | 11,916,988 | 317,542,621 | -1.85% |
| 2025-09-08 | 26.20 | 27.18 | 26.10 | 27.08 | 26.59 | qfq | 15,186,058 | 406,838,587 | 2.61% |
| 2025-09-05 | 25.37 | 26.52 | 25.15 | 26.39 | 25.91 | qfq | 15,660,048 | 406,654,267 | 4.06% |
| 2025-09-04 | 26.55 | 27.18 | 24.81 | 25.36 | 24.90 | qfq | 21,438,022 | 559,214,575 | -5.51% |
| 2025-09-03 | 28.92 | 28.92 | 26.72 | 26.84 | 26.35 | qfq | 25,828,084 | 716,159,402 | -7.51% |
| 2025-09-02 | 27.83 | 29.93 | 26.47 | 29.02 | 28.49 | qfq | 44,502,269 | 1,254,794,292 | 4.92% |
| 2025-09-01 | 26.46 | 27.84 | 26.36 | 27.66 | 27.16 | qfq | 29,165,245 | 800,143,860 | 4.34% |
| 2025-08-29 | 26.78 | 26.79 | 26.30 | 26.51 | 26.03 | qfq | 14,552,364 | 385,911,516 | -1.01% |
| 2025-08-28 | 26.30 | 26.96 | 25.82 | 26.78 | 26.29 | qfq | 25,464,165 | 671,582,461 | 1.86% |
| 2025-08-27 | 27.30 | 27.48 | 26.26 | 26.29 | 25.81 | qfq | 20,423,528 | 550,272,447 | -3.20% |
| 2025-08-26 | 27.81 | 27.81 | 27.14 | 27.16 | 26.67 | qfq | 18,971,544 | 520,277,794 | -1.81% |
| 2025-08-25 | 27.20 | 27.85 | 26.88 | 27.66 | 27.16 | qfq | 23,221,020 | 637,830,806 | 2.18% |
| 2025-08-22 | 27.63 | 27.85 | 27.00 | 27.07 | 26.58 | qfq | 25,317,690 | 690,283,290 | -1.49% |
| 2025-08-21 | 28.65 | 28.67 | 27.34 | 27.48 | 26.98 | qfq | 29,013,744 | 806,766,744 | -3.98% |
| 2025-08-20 | 28.42 | 28.87 | 27.75 | 28.62 | 28.10 | qfq | 27,385,800 | 777,210,992 | -1.55% |
| 2025-08-19 | 30.00 | 30.55 | 28.31 | 29.07 | 28.54 | qfq | 42,597,784 | 1,246,130,685 | -6.17% |
| 2025-08-18 | 31.04 | 32.94 | 30.11 | 30.98 | 30.42 | qfq | 51,536,318 | 1,603,606,586 | 1.64% |
| 2025-08-15 | 30.00 | 31.50 | 30.00 | 30.48 | 29.93 | qfq | 48,983,787 | 1,506,047,283 | 2.21% |
| 2025-08-14 | 31.60 | 31.70 | 29.54 | 29.82 | 29.28 | qfq | 67,719,619 | 2,058,191,674 | -11.46% |
| 2025-08-13 | 31.00 | 35.29 | 30.01 | 33.68 | 33.07 | qfq | 111,574,055 | 3,582,187,210 | 14.17% |
| 2025-08-12 | 26.11 | 29.50 | 26.11 | 29.50 | 28.96 | qfq | 76,031,213 | 2,173,939,939 | 20.02% |
| 2025-08-11 | 21.41 | 25.64 | 21.41 | 24.58 | 24.13 | qfq | 51,254,825 | 1,230,645,679 | 15.02% |
| 2025-08-08 | 21.35 | 21.59 | 21.25 | 21.37 | 20.98 | qfq | 11,014,100 | 235,960,872 | -0.19% |
| 2025-08-07 | 21.80 | 21.80 | 21.35 | 21.41 | 21.02 | qfq | 15,911,400 | 342,342,624 | -1.61% |
| 2025-08-06 | 20.66 | 21.85 | 20.60 | 21.76 | 21.36 | qfq | 26,101,763 | 557,200,531 | 5.38% |
| 2025-08-05 | 20.17 | 20.80 | 20.15 | 20.65 | 20.28 | qfq | 15,936,895 | 327,817,133 | 2.18% |
| 2025-08-04 | 20.00 | 20.24 | 19.79 | 20.21 | 19.84 | qfq | 8,743,596 | 175,696,280 | 0.70% |
| 2025-08-01 | 19.80 | 20.12 | 19.78 | 20.07 | 19.71 | qfq | 7,836,217 | 156,804,230 | 1.11% |
| 2025-07-31 | 20.42 | 20.48 | 19.78 | 19.85 | 19.49 | qfq | 12,593,112 | 252,337,661 | -2.79% |
| 2025-07-30 | 20.33 | 20.58 | 20.10 | 20.42 | 20.05 | qfq | 13,677,000 | 278,794,167 | 0.20% |
| 2025-07-29 | 20.14 | 20.43 | 19.95 | 20.38 | 20.01 | qfq | 17,253,289 | 348,497,849 | -0.83% |
| 2025-07-28 | 19.54 | 20.85 | 19.36 | 20.55 | 20.18 | qfq | 27,508,620 | 556,463,259 | 5.28% |
| 2025-07-25 | 19.58 | 19.74 | 19.39 | 19.52 | 19.17 | qfq | 9,205,180 | 179,969,747 | 0.36% |
| 2025-07-24 | 19.19 | 19.47 | 19.19 | 19.45 | 19.10 | qfq | 8,038,264 | 156,014,871 | 1.35% |
| 2025-07-23 | 19.43 | 19.56 | 19.14 | 19.19 | 18.84 | qfq | 8,318,152 | 160,999,284 | -0.78% |
| 2025-07-22 | 19.47 | 19.48 | 19.21 | 19.34 | 18.99 | qfq | 7,544,859 | 145,797,506 | -0.67% |
| 2025-07-21 | 19.38 | 19.61 | 19.33 | 19.47 | 19.12 | qfq | 9,064,000 | 176,488,690 | 0.67% |
| 2025-07-18 | 19.29 | 19.39 | 19.06 | 19.34 | 18.99 | qfq | 8,174,388 | 157,039,257 | 0.52% |
| 2025-07-17 | 19.27 | 19.33 | 19.13 | 19.24 | 18.89 | qfq | 6,171,476 | 118,570,382 | -0.31% |
| 2025-07-16 | 19.00 | 19.33 | 18.89 | 19.30 | 18.95 | qfq | 9,153,493 | 175,601,093 | 1.47% |
| 2025-07-15 | 19.26 | 19.39 | 18.71 | 19.02 | 18.67 | qfq | 12,438,349 | 236,292,445 | -1.50% |
| 2025-07-14 | 19.31 | 19.49 | 19.20 | 19.31 | 18.96 | qfq | 7,627,438 | 147,299,429 | 0.00% |
| 2025-07-11 | 19.33 | 19.43 | 19.19 | 19.31 | 18.96 | qfq | 10,114,471 | 195,448,458 | -0.10% |
| 2025-07-10 | 19.75 | 19.77 | 19.25 | 19.33 | 18.98 | qfq | 17,662,769 | 342,231,828 | -3.97% |
| 2025-07-09 | 20.00 | 20.59 | 20.00 | 20.13 | 19.76 | qfq | 16,090,378 | 326,926,183 | 0.70% |
| 2025-07-08 | 19.83 | 20.06 | 19.76 | 19.99 | 19.63 | qfq | 8,243,076 | 164,402,145 | 0.40% |
| 2025-07-07 | 19.80 | 19.96 | 19.69 | 19.91 | 19.55 | qfq | 8,077,208 | 160,229,108 | 0.20% |
| 2025-07-04 | 20.17 | 20.54 | 19.85 | 19.87 | 19.51 | qfq | 13,440,579 | 271,184,569 | -1.39% |
| 2025-07-03 | 19.99 | 20.17 | 19.94 | 20.15 | 19.78 | qfq | 7,934,064 | 159,294,965 | 0.80% |
| 2025-07-02 | 20.53 | 20.53 | 19.92 | 19.99 | 19.63 | qfq | 15,320,304 | 308,157,606 | -3.15% |
| 2025-07-01 | 20.41 | 20.64 | 19.88 | 20.64 | 20.27 | qfq | 17,052,563 | 345,953,761 | 0.44% |
| 2025-06-30 | 21.26 | 21.50 | 20.41 | 20.55 | 20.18 | qfq | 28,610,954 | 591,991,845 | -0.53% |
| 2025-06-27 | 19.70 | 21.17 | 19.70 | 20.66 | 20.28 | qfq | 37,752,361 | 781,919,360 | 4.87% |
| 2025-06-26 | 19.87 | 20.12 | 19.61 | 19.70 | 19.34 | qfq | 16,373,865 | 325,054,908 | -1.10% |
| 2025-06-25 | 19.95 | 20.04 | 19.54 | 19.92 | 19.56 | qfq | 19,783,352 | 391,651,703 | -0.40% |
| 2025-06-24 | 19.69 | 20.43 | 19.69 | 20.00 | 19.64 | qfq | 28,528,534 | 570,974,081 | 3.84% |
| 2025-06-23 | 18.94 | 19.27 | 18.92 | 19.26 | 18.91 | qfq | 8,094,761 | 155,007,487 | 0.84% |
| 2025-06-20 | 18.89 | 19.40 | 18.89 | 19.10 | 18.75 | qfq | 12,583,252 | 241,219,669 | 0.47% |
| 2025-06-19 | 19.24 | 19.69 | 18.97 | 19.01 | 18.66 | qfq | 11,789,016 | 227,116,721 | -2.16% |
| 2025-06-18 | 19.49 | 19.60 | 19.19 | 19.43 | 19.08 | qfq | 11,688,520 | 226,648,469 | -0.61% |
| 2025-06-17 | 19.61 | 19.70 | 19.40 | 19.55 | 19.20 | qfq | 9,075,636 | 177,320,027 | -0.76% |
| 2025-06-16 | 19.54 | 19.84 | 19.53 | 19.70 | 19.34 | qfq | 10,033,723 | 197,461,430 | 0.41% |
| 2025-06-13 | 20.38 | 20.48 | 19.50 | 19.62 | 19.26 | qfq | 19,382,044 | 383,812,229 | -3.54% |
| 2025-06-12 | 20.33 | 20.55 | 20.25 | 20.34 | 19.97 | qfq | 13,357,660 | 272,165,864 | -0.44% |
| 2025-06-11 | 20.35 | 20.87 | 20.34 | 20.43 | 20.06 | qfq | 15,253,149 | 313,123,714 | -0.05% |
| 2025-06-10 | 21.28 | 21.33 | 20.10 | 20.44 | 20.07 | qfq | 23,361,100 | 480,973,322 | -2.20% |
| 2025-06-09 | 20.40 | 20.99 | 20.32 | 20.90 | 20.52 | qfq | 23,211,212 | 481,352,681 | 1.51% |
| 2025-06-06 | 20.37 | 20.80 | 20.03 | 20.59 | 20.22 | qfq | 36,222,370 | 739,226,164 | -7.67% |
| 2025-06-05 | 22.79 | 22.80 | 21.76 | 22.30 | 21.53 | qfq | 32,114,670 | 713,708,606 | -1.59% |
| 2025-06-04 | 22.81 | 23.15 | 22.11 | 22.66 | 21.87 | qfq | 43,482,104 | 979,687,667 | -2.91% |
| 2025-06-03 | 24.13 | 25.19 | 22.85 | 23.34 | 22.53 | qfq | 54,385,308 | 1,284,456,982 | -5.51% |
| 2025-05-30 | 29.20 | 29.88 | 24.50 | 24.70 | 23.84 | qfq | 76,525,516 | 2,012,300,247 | -7.77% |
| 2025-05-29 | 23.71 | 26.78 | 23.23 | 26.78 | 25.85 | qfq | 53,232,935 | 1,343,285,216 | 19.98% |
| 2025-05-28 | 19.01 | 22.32 | 19.01 | 22.32 | 21.55 | qfq | 54,434,425 | 1,185,493,049 | 20.00% |
| 2025-05-27 | 17.12 | 19.27 | 17.01 | 18.60 | 17.96 | qfq | 26,209,020 | 483,541,359 | 8.58% |
| 2025-05-26 | 17.18 | 17.30 | 16.96 | 17.13 | 16.54 | qfq | 6,454,362 | 110,389,771 | -0.41% |
| 2025-05-23 | 17.71 | 17.94 | 17.12 | 17.20 | 16.60 | qfq | 13,139,830 | 229,699,162 | -2.93% |
| 2025-05-22 | 18.10 | 18.79 | 17.67 | 17.72 | 17.11 | qfq | 14,711,951 | 267,351,057 | -3.22% |
| 2025-05-21 | 17.78 | 18.46 | 17.61 | 18.31 | 17.68 | qfq | 15,666,618 | 284,350,152 | 3.50% |
| 2025-05-20 | 17.62 | 17.80 | 17.39 | 17.69 | 17.08 | qfq | 5,806,498 | 102,043,652 | 0.06% |
| 2025-05-19 | 17.64 | 17.77 | 17.12 | 17.68 | 17.07 | qfq | 7,984,272 | 138,969,752 | -0.56% |
| 2025-05-16 | 16.63 | 18.02 | 16.63 | 17.78 | 17.16 | qfq | 15,155,600 | 265,869,557 | 6.92% |
| 2025-05-15 | 16.79 | 16.82 | 16.50 | 16.63 | 16.05 | qfq | 3,364,946 | 55,958,904 | -1.25% |
| 2025-05-14 | 16.98 | 17.05 | 16.64 | 16.84 | 16.26 | qfq | 5,579,792 | 93,684,873 | -0.82% |
| 2025-05-13 | 17.04 | 17.39 | 16.96 | 16.98 | 16.39 | qfq | 7,549,306 | 129,438,823 | 0.12% |
| 2025-05-12 | 16.35 | 17.24 | 16.18 | 16.96 | 16.37 | qfq | 10,097,651 | 169,608,043 | 4.11% |
| 2025-05-09 | 16.35 | 16.60 | 16.20 | 16.29 | 15.73 | qfq | 3,532,627 | 57,586,115 | -0.79% |
| 2025-05-08 | 15.95 | 16.46 | 15.92 | 16.42 | 15.85 | qfq | 5,212,220 | 84,847,915 | 2.37% |
| 2025-05-07 | 16.23 | 16.27 | 15.87 | 16.04 | 15.48 | qfq | 4,217,816 | 67,740,709 | 0.06% |
| 2025-05-06 | 15.95 | 16.06 | 15.86 | 16.03 | 15.47 | qfq | 4,281,548 | 68,388,527 | 1.39% |
| 2025-04-30 | 15.81 | 15.92 | 15.66 | 15.81 | 15.26 | qfq | 2,967,704 | 46,876,048 | 0.19% |
| 2025-04-29 | 15.60 | 16.02 | 15.55 | 15.78 | 15.23 | qfq | 4,281,320 | 67,658,809 | 1.02% |
| 2025-04-28 | 16.12 | 16.20 | 15.57 | 15.62 | 15.08 | qfq | 4,850,022 | 76,396,386 | -1.76% |
| 2025-04-25 | 15.65 | 15.94 | 15.61 | 15.90 | 15.35 | qfq | 3,231,802 | 51,017,834 | 1.40% |
| 2025-04-24 | 15.80 | 15.94 | 15.56 | 15.68 | 15.14 | qfq | 4,086,960 | 64,318,692 | -1.20% |
| 2025-04-23 | 15.42 | 15.96 | 15.42 | 15.87 | 15.32 | qfq | 6,254,576 | 98,010,147 | 3.39% |
| 2025-04-22 | 15.27 | 15.52 | 15.20 | 15.35 | 14.82 | qfq | 4,066,024 | 62,488,173 | 0.59% |
| 2025-04-21 | 15.06 | 15.29 | 15.06 | 15.26 | 14.73 | qfq | 2,836,200 | 43,079,770 | 0.79% |
| 2025-04-18 | 15.10 | 15.21 | 14.93 | 15.14 | 14.62 | qfq | 2,350,000 | 35,391,524 | 0.13% |
| 2025-04-17 | 15.00 | 15.25 | 14.92 | 15.12 | 14.60 | qfq | 3,113,160 | 47,209,684 | 0.33% |
| 2025-04-16 | 15.26 | 15.27 | 14.86 | 15.07 | 14.55 | qfq | 3,652,792 | 55,140,932 | -1.76% |
| 2025-04-15 | 15.30 | 15.37 | 15.15 | 15.34 | 14.81 | qfq | 3,214,464 | 49,086,428 | 0.46% |
| 2025-04-14 | 15.31 | 15.48 | 15.18 | 15.27 | 14.74 | qfq | 4,003,744 | 61,401,644 | 0.59% |
| 2025-04-11 | 15.14 | 15.45 | 15.11 | 15.18 | 14.65 | qfq | 4,527,970 | 69,151,095 | -0.91% |
| 2025-04-10 | 15.30 | 15.70 | 15.29 | 15.32 | 14.79 | qfq | 7,146,732 | 110,649,089 | 2.20% |
| 2025-04-09 | 14.53 | 15.13 | 13.96 | 14.99 | 14.47 | qfq | 8,798,260 | 128,357,263 | 1.35% |
| 2025-04-08 | 14.47 | 15.29 | 14.35 | 14.79 | 14.28 | qfq | 9,481,514 | 140,857,186 | 5.19% |
| 2025-04-07 | 15.98 | 16.05 | 13.63 | 14.06 | 13.57 | qfq | 10,370,384 | 153,413,068 | -16.56% |
| 2025-04-03 | 16.96 | 17.18 | 16.70 | 16.85 | 16.27 | qfq | 4,404,856 | 74,546,436 | -1.86% |
| 2025-04-02 | 17.17 | 17.34 | 17.03 | 17.17 | 16.57 | qfq | 3,545,788 | 60,970,948 | 0.00% |
| 2025-04-01 | 16.92 | 17.50 | 16.92 | 17.17 | 16.57 | qfq | 5,612,808 | 96,873,346 | 1.48% |
| 2025-03-31 | 16.91 | 17.04 | 16.52 | 16.92 | 16.33 | qfq | 5,329,680 | 89,463,565 | -1.05% |
| 2025-03-28 | 17.10 | 17.76 | 17.10 | 17.10 | 16.51 | qfq | 6,579,552 | 114,577,236 | -0.23% |
| 2025-03-27 | 17.16 | 17.34 | 16.86 | 17.14 | 16.55 | qfq | 3,627,728 | 61,982,241 | -0.70% |
| 2025-03-26 | 17.18 | 17.42 | 17.15 | 17.26 | 16.66 | qfq | 3,097,116 | 53,526,963 | 0.12% |
| 2025-03-25 | 17.30 | 17.51 | 17.00 | 17.24 | 16.64 | qfq | 3,968,192 | 68,423,199 | -0.52% |
| 2025-03-24 | 17.28 | 17.70 | 16.97 | 17.33 | 16.73 | qfq | 6,175,337 | 106,971,495 | -0.29% |
| 2025-03-21 | 17.39 | 17.73 | 17.24 | 17.38 | 16.78 | qfq | 5,913,178 | 103,243,911 | -0.97% |
| 2025-03-20 | 17.81 | 17.86 | 17.51 | 17.55 | 16.94 | qfq | 6,187,735 | 109,279,675 | -1.52% |
| 2025-03-19 | 17.99 | 18.20 | 17.54 | 17.82 | 17.20 | qfq | 9,138,368 | 162,704,384 | -1.71% |
| 2025-03-18 | 17.79 | 18.20 | 17.67 | 18.13 | 17.50 | qfq | 11,744,550 | 211,689,420 | 1.57% |
| 2025-03-17 | 17.35 | 18.10 | 17.23 | 17.85 | 17.23 | qfq | 12,167,828 | 215,621,235 | 3.30% |
| 2025-03-14 | 17.46 | 17.49 | 17.14 | 17.28 | 16.68 | qfq | 9,538,584 | 164,885,366 | -1.65% |
| 2025-03-13 | 17.39 | 18.15 | 17.30 | 17.57 | 16.96 | qfq | 14,472,422 | 256,306,790 | 1.04% |
| 2025-03-12 | 17.27 | 17.59 | 17.20 | 17.39 | 16.79 | qfq | 9,765,424 | 169,447,275 | 0.75% |
| 2025-03-11 | 16.92 | 17.46 | 16.66 | 17.26 | 16.66 | qfq | 11,866,496 | 202,119,618 | 0.64% |
| 2025-03-10 | 17.45 | 17.53 | 17.01 | 17.15 | 16.56 | qfq | 11,201,762 | 192,434,274 | -1.78% |
| 2025-03-07 | 16.28 | 17.74 | 16.26 | 17.46 | 16.85 | qfq | 21,107,628 | 363,458,909 | 7.18% |
| 2025-03-06 | 16.23 | 16.38 | 16.11 | 16.29 | 15.73 | qfq | 5,708,128 | 93,000,462 | 1.50% |
| 2025-03-05 | 15.96 | 16.09 | 15.78 | 16.05 | 15.49 | qfq | 4,244,083 | 67,730,794 | 0.19% |
| 2025-03-04 | 15.94 | 16.10 | 15.84 | 16.02 | 15.46 | qfq | 4,401,776 | 70,342,562 | 0.50% |
| 2025-03-03 | 15.92 | 16.10 | 15.76 | 15.94 | 15.39 | qfq | 5,994,356 | 95,725,879 | 0.76% |
| 2025-02-28 | 16.39 | 16.41 | 15.78 | 15.82 | 15.27 | qfq | 5,567,992 | 89,286,624 | -3.30% |
| 2025-02-27 | 16.92 | 16.94 | 16.12 | 16.36 | 15.79 | qfq | 7,230,972 | 118,895,253 | -2.21% |
| 2025-02-26 | 16.68 | 17.11 | 16.66 | 16.73 | 16.15 | qfq | 8,620,546 | 145,561,042 | 0.84% |
| 2025-02-25 | 16.90 | 17.01 | 16.55 | 16.59 | 16.01 | qfq | 8,719,973 | 145,788,147 | -1.83% |
| 2025-02-24 | 16.17 | 17.34 | 16.01 | 16.90 | 16.31 | qfq | 17,898,358 | 301,858,834 | 6.29% |
| 2025-02-21 | 15.77 | 15.92 | 15.62 | 15.90 | 15.35 | qfq | 4,341,072 | 68,449,274 | 0.57% |
| 2025-02-20 | 15.40 | 16.08 | 15.36 | 15.81 | 15.26 | qfq | 6,677,277 | 105,815,408 | 2.26% |
| 2025-02-19 | 14.89 | 15.48 | 14.89 | 15.46 | 14.92 | qfq | 3,782,180 | 57,647,925 | 3.07% |
| 2025-02-18 | 15.50 | 15.54 | 14.92 | 15.00 | 14.48 | qfq | 3,927,572 | 59,713,750 | -3.04% |
| 2025-02-17 | 15.27 | 15.55 | 15.25 | 15.47 | 14.93 | qfq | 3,636,408 | 56,075,795 | 1.24% |
| 2025-02-14 | 15.20 | 15.35 | 15.12 | 15.28 | 14.75 | qfq | 2,528,640 | 38,627,825 | 0.39% |
| 2025-02-13 | 15.47 | 15.47 | 15.16 | 15.22 | 14.69 | qfq | 3,054,740 | 46,625,404 | -1.49% |
| 2025-02-12 | 15.45 | 15.56 | 15.34 | 15.45 | 14.91 | qfq | 3,400,636 | 52,473,654 | -0.19% |
| 2025-02-11 | 15.53 | 15.53 | 15.26 | 15.48 | 14.94 | qfq | 3,007,064 | 46,305,403 | -0.39% |
| 2025-02-10 | 15.46 | 15.61 | 15.41 | 15.54 | 15.00 | qfq | 3,404,838 | 52,841,915 | 0.52% |
| 2025-02-07 | 15.62 | 15.73 | 15.31 | 15.46 | 14.92 | qfq | 5,480,877 | 85,282,901 | -0.39% |
| 2025-02-06 | 15.28 | 15.52 | 15.12 | 15.52 | 14.98 | qfq | 2,884,122 | 44,300,342 | 1.57% |
| 2025-02-05 | 15.43 | 15.50 | 15.17 | 15.28 | 14.75 | qfq | 2,909,377 | 44,609,579 | -0.91% |
| 2025-01-27 | 15.40 | 15.65 | 15.28 | 15.42 | 14.89 | qfq | 3,730,912 | 57,746,941 | 0.92% |
| 2025-01-24 | 15.03 | 15.31 | 14.92 | 15.28 | 14.75 | qfq | 3,401,644 | 51,498,309 | 1.39% |
| 2025-01-23 | 15.20 | 15.33 | 15.04 | 15.07 | 14.55 | qfq | 3,066,496 | 46,569,969 | 0.40% |
| 2025-01-22 | 15.14 | 15.14 | 14.93 | 15.01 | 14.49 | qfq | 2,118,291 | 31,819,188 | -0.86% |
| 2025-01-21 | 15.20 | 15.35 | 15.03 | 15.14 | 14.62 | qfq | 2,574,256 | 38,957,212 | -0.39% |
| 2025-01-20 | 15.16 | 15.34 | 15.11 | 15.20 | 14.67 | qfq | 2,941,588 | 44,756,011 | 0.53% |
| 2025-01-17 | 15.09 | 15.13 | 14.90 | 15.12 | 14.60 | qfq | 2,248,064 | 33,804,498 | 0.13% |
| 2025-01-16 | 14.85 | 15.25 | 14.82 | 15.10 | 14.58 | qfq | 4,091,504 | 61,519,321 | 1.48% |
| 2025-01-15 | 14.90 | 15.06 | 14.84 | 14.88 | 14.36 | qfq | 3,400,560 | 50,796,148 | -0.07% |
| 2025-01-14 | 14.28 | 14.90 | 14.28 | 14.89 | 14.37 | qfq | 3,843,872 | 56,346,738 | 4.64% |
| 2025-01-13 | 14.01 | 14.30 | 13.82 | 14.23 | 13.74 | qfq | 2,773,104 | 39,160,648 | 0.07% |
| 2025-01-10 | 14.42 | 14.57 | 14.21 | 14.22 | 13.73 | qfq | 2,947,671 | 42,436,999 | -1.73% |
| 2025-01-09 | 14.46 | 14.72 | 14.41 | 14.47 | 13.97 | qfq | 3,345,084 | 48,615,325 | -0.75% |
| 2025-01-08 | 14.66 | 14.71 | 14.22 | 14.58 | 14.07 | qfq | 3,995,568 | 57,998,206 | -1.35% |
| 2025-01-07 | 14.62 | 14.78 | 14.47 | 14.78 | 14.27 | qfq | 3,647,604 | 53,415,812 | 1.03% |
| 2025-01-06 | 14.46 | 14.86 | 14.20 | 14.63 | 14.12 | qfq | 4,134,916 | 60,366,958 | 1.04% |
| 2025-01-03 | 15.14 | 15.25 | 14.45 | 14.48 | 13.98 | qfq | 5,225,552 | 77,641,102 | -3.85% |
| 2025-01-02 | 15.58 | 15.67 | 14.94 | 15.06 | 14.54 | qfq | 5,294,463 | 81,209,893 | -3.40% |
| 2024-12-31 | 16.10 | 16.22 | 15.58 | 15.59 | 15.05 | qfq | 4,794,505 | 75,918,974 | -2.62% |
| 2024-12-30 | 16.09 | 16.21 | 15.82 | 16.01 | 15.46 | qfq | 3,737,301 | 59,942,407 | -1.36% |
| 2024-12-27 | 16.35 | 16.50 | 16.17 | 16.23 | 15.67 | qfq | 6,323,734 | 103,128,657 | -1.40% |
| 2024-12-26 | 16.14 | 16.59 | 16.07 | 16.46 | 15.89 | qfq | 7,336,877 | 120,530,645 | 1.73% |
| 2024-12-25 | 16.20 | 16.39 | 15.64 | 16.18 | 15.62 | qfq | 7,219,763 | 115,246,031 | 0.12% |
| 2024-12-24 | 15.63 | 16.59 | 15.63 | 16.16 | 15.60 | qfq | 8,160,232 | 132,044,570 | 3.52% |
| 2024-12-23 | 16.01 | 16.01 | 15.58 | 15.61 | 15.07 | qfq | 4,071,636 | 64,221,278 | -2.44% |
| 2024-12-20 | 15.88 | 16.15 | 15.80 | 16.00 | 15.45 | qfq | 3,924,116 | 62,752,830 | 0.57% |
| 2024-12-19 | 15.70 | 15.91 | 15.45 | 15.91 | 15.36 | qfq | 3,861,094 | 60,684,374 | 1.21% |
| 2024-12-18 | 15.63 | 15.97 | 15.60 | 15.72 | 15.18 | qfq | 3,976,116 | 62,834,613 | 0.58% |
| 2024-12-17 | 16.10 | 16.15 | 15.56 | 15.63 | 15.09 | qfq | 4,931,611 | 78,037,672 | -3.22% |
| 2024-12-16 | 16.28 | 16.42 | 16.06 | 16.15 | 15.59 | qfq | 4,225,904 | 68,743,735 | -0.55% |
| 2024-12-13 | 16.66 | 16.70 | 16.15 | 16.24 | 15.68 | qfq | 7,705,288 | 126,346,212 | -3.22% |
| 2024-12-12 | 16.78 | 16.84 | 16.53 | 16.78 | 16.20 | qfq | 7,475,298 | 124,717,572 | 0.24% |
| 2024-12-11 | 17.11 | 17.28 | 16.67 | 16.74 | 16.16 | qfq | 10,220,357 | 172,423,789 | -2.39% |
| 2024-12-10 | 17.33 | 17.45 | 16.75 | 17.15 | 16.56 | qfq | 11,339,582 | 193,141,149 | 1.60% |
| 2024-12-09 | 17.15 | 17.18 | 16.65 | 16.88 | 16.29 | qfq | 9,071,502 | 152,900,517 | -2.03% |
| 2024-12-06 | 16.48 | 17.33 | 16.47 | 17.23 | 16.63 | qfq | 14,169,821 | 241,283,581 | 4.93% |
| 2024-12-05 | 16.19 | 16.58 | 15.89 | 16.42 | 15.85 | qfq | 8,252,228 | 134,483,273 | 1.11% |
| 2024-12-04 | 16.04 | 16.47 | 15.84 | 16.24 | 15.68 | qfq | 8,767,939 | 141,608,103 | 1.25% |
| 2024-12-03 | 15.89 | 16.34 | 15.69 | 16.04 | 15.48 | qfq | 7,088,834 | 113,549,112 | 0.94% |
| 2024-12-02 | 15.57 | 15.91 | 15.57 | 15.89 | 15.34 | qfq | 5,456,230 | 86,089,668 | 2.12% |
| 2024-11-29 | 15.55 | 15.76 | 15.31 | 15.56 | 15.02 | qfq | 5,299,478 | 82,527,123 | 0.13% |
| 2024-11-28 | 15.42 | 15.86 | 15.41 | 15.54 | 15.00 | qfq | 5,243,162 | 81,745,583 | 0.39% |
| 2024-11-27 | 15.06 | 15.50 | 14.80 | 15.48 | 14.94 | qfq | 4,651,023 | 70,226,141 | 2.04% |
| 2024-11-26 | 15.55 | 15.63 | 15.13 | 15.17 | 14.64 | qfq | 4,578,196 | 70,286,825 | -2.38% |
| 2024-11-25 | 15.56 | 15.65 | 15.22 | 15.54 | 15.00 | qfq | 4,775,224 | 73,627,171 | -0.19% |
| 2024-11-22 | 16.15 | 16.32 | 15.48 | 15.57 | 15.03 | qfq | 7,374,087 | 117,739,356 | -3.59% |
| 2024-11-21 | 16.16 | 16.50 | 15.95 | 16.15 | 15.59 | qfq | 5,802,304 | 93,987,159 | -0.92% |
| 2024-11-20 | 16.10 | 16.43 | 15.93 | 16.30 | 15.73 | qfq | 7,200,184 | 116,751,791 | 1.37% |
| 2024-11-19 | 15.91 | 16.13 | 15.63 | 16.08 | 15.52 | qfq | 6,603,644 | 105,057,948 | 1.26% |
| 2024-11-18 | 16.33 | 16.63 | 15.73 | 15.88 | 15.33 | qfq | 7,754,998 | 125,130,301 | -1.85% |
| 2024-11-15 | 16.68 | 17.00 | 16.18 | 16.18 | 15.62 | qfq | 7,110,717 | 118,156,452 | -3.40% |
| 2024-11-14 | 17.55 | 17.59 | 16.65 | 16.75 | 16.17 | qfq | 7,194,128 | 122,946,562 | -4.88% |
| 2024-11-13 | 17.72 | 17.81 | 17.11 | 17.61 | 17.00 | qfq | 11,387,937 | 198,533,140 | -1.12% |
| 2024-11-12 | 18.00 | 19.22 | 17.66 | 17.81 | 17.19 | qfq | 22,966,176 | 420,971,484 | -4.04% |
| 2024-11-11 | 16.12 | 19.42 | 16.12 | 18.56 | 17.92 | qfq | 36,779,918 | 684,282,603 | 14.71% |
| 2024-11-08 | 16.38 | 16.49 | 15.98 | 16.18 | 15.62 | qfq | 8,954,472 | 144,743,308 | -0.12% |
| 2024-11-07 | 15.47 | 16.43 | 15.47 | 16.20 | 15.64 | qfq | 10,676,198 | 171,378,334 | 3.98% |
| 2024-11-06 | 15.64 | 16.10 | 15.46 | 15.58 | 15.04 | qfq | 6,908,136 | 108,740,164 | -0.45% |
| 2024-11-05 | 15.36 | 15.80 | 15.16 | 15.65 | 15.11 | qfq | 7,621,697 | 118,151,186 | 2.09% |
| 2024-11-04 | 14.77 | 15.38 | 14.60 | 15.33 | 14.80 | qfq | 6,283,288 | 94,857,879 | 3.86% |
| 2024-11-01 | 15.13 | 15.28 | 14.62 | 14.76 | 14.25 | qfq | 5,689,992 | 84,908,914 | -2.89% |
| 2024-10-31 | 15.02 | 15.48 | 15.02 | 15.20 | 14.67 | qfq | 6,673,416 | 101,805,044 | 0.86% |
| 2024-10-30 | 15.46 | 15.54 | 14.85 | 15.07 | 14.55 | qfq | 9,065,416 | 137,529,577 | -3.15% |
| 2024-10-29 | 15.60 | 16.30 | 15.20 | 15.56 | 15.02 | qfq | 15,801,250 | 248,700,176 | 0.45% |
| 2024-10-28 | 14.50 | 16.20 | 14.36 | 15.49 | 14.95 | qfq | 13,699,811 | 208,639,138 | 7.64% |
| 2024-10-25 | 14.28 | 14.48 | 14.06 | 14.39 | 13.89 | qfq | 6,175,802 | 88,196,981 | -0.07% |
| 2024-10-24 | 14.59 | 14.65 | 14.32 | 14.40 | 13.90 | qfq | 4,539,563 | 65,548,787 | -1.71% |
| 2024-10-23 | 14.84 | 15.05 | 14.58 | 14.65 | 14.14 | qfq | 5,562,253 | 82,256,237 | -0.61% |
| 2024-10-22 | 14.55 | 14.81 | 14.51 | 14.74 | 14.23 | qfq | 4,384,092 | 64,364,354 | 0.75% |
| 2024-10-21 | 14.78 | 14.83 | 14.41 | 14.63 | 14.12 | qfq | 8,019,564 | 117,209,777 | -0.81% |
| 2024-10-18 | 14.35 | 14.99 | 14.03 | 14.75 | 14.24 | qfq | 7,323,244 | 106,860,440 | 3.00% |
| 2024-10-17 | 14.39 | 14.64 | 14.27 | 14.32 | 13.82 | qfq | 4,602,544 | 66,558,153 | -0.49% |
| 2024-10-16 | 14.41 | 14.65 | 14.25 | 14.39 | 13.89 | qfq | 5,630,276 | 81,288,575 | -1.77% |
| 2024-10-15 | 14.80 | 15.17 | 14.65 | 14.65 | 14.14 | qfq | 8,630,429 | 128,406,358 | -3.36% |
| 2024-10-14 | 14.86 | 15.27 | 14.34 | 15.16 | 14.63 | qfq | 12,557,123 | 186,976,709 | 6.84% |
| 2024-10-11 | 14.95 | 14.95 | 13.98 | 14.19 | 13.70 | qfq | 7,091,943 | 101,505,045 | -4.51% |
| 2024-10-10 | 14.26 | 15.57 | 14.26 | 14.86 | 14.34 | qfq | 13,746,644 | 206,108,171 | 5.61% |
| 2024-10-09 | 15.19 | 15.38 | 14.03 | 14.07 | 13.58 | qfq | 12,696,947 | 187,115,262 | -12.34% |
| 2024-10-08 | 16.80 | 16.82 | 14.89 | 16.05 | 15.49 | qfq | 21,679,235 | 344,592,442 | 12.08% |
| 2024-09-30 | 12.99 | 14.55 | 12.75 | 14.32 | 13.82 | qfq | 14,140,309 | 193,166,543 | 14.10% |
| 2024-09-27 | 12.18 | 12.80 | 12.11 | 12.55 | 12.11 | qfq | 6,825,776 | 84,635,331 | 4.67% |
| 2024-09-26 | 11.62 | 11.99 | 11.55 | 11.99 | 11.57 | qfq | 4,028,708 | 47,492,021 | 2.92% |
| 2024-09-25 | 11.57 | 11.84 | 11.57 | 11.65 | 11.25 | qfq | 3,888,444 | 45,644,650 | 1.04% |
| 2024-09-24 | 11.14 | 11.53 | 11.11 | 11.53 | 11.13 | qfq | 3,408,292 | 38,723,591 | 3.97% |
| 2024-09-23 | 11.00 | 11.09 | 10.92 | 11.09 | 10.71 | qfq | 1,322,696 | 14,617,582 | 0.73% |
| 2024-09-20 | 11.09 | 11.10 | 10.95 | 11.01 | 10.63 | qfq | 1,539,101 | 16,945,679 | -0.81% |
| 2024-09-19 | 10.90 | 11.15 | 10.88 | 11.10 | 10.72 | qfq | 1,965,926 | 21,742,663 | 1.93% |
| 2024-09-18 | 10.95 | 10.98 | 10.68 | 10.89 | 10.51 | qfq | 1,883,153 | 20,387,844 | -0.82% |
| 2024-09-13 | 11.19 | 11.19 | 10.98 | 10.98 | 10.60 | qfq | 1,604,808 | 17,765,331 | -1.70% |
| 2024-09-12 | 11.22 | 11.28 | 11.16 | 11.17 | 10.78 | qfq | 1,322,988 | 14,832,488 | -0.09% |
| 2024-09-11 | 11.24 | 11.29 | 11.15 | 11.18 | 10.79 | qfq | 1,315,702 | 14,747,129 | -0.97% |
| 2024-09-10 | 11.34 | 11.39 | 11.12 | 11.29 | 10.90 | qfq | 1,782,572 | 20,030,540 | -0.62% |
| 2024-09-09 | 11.33 | 11.47 | 11.18 | 11.36 | 10.97 | qfq | 1,281,424 | 14,522,076 | 0.00% |
| 2024-09-06 | 11.60 | 11.64 | 11.35 | 11.36 | 10.97 | qfq | 1,773,308 | 20,311,582 | -2.07% |
| 2024-09-05 | 11.46 | 11.61 | 11.44 | 11.60 | 11.20 | qfq | 1,490,132 | 17,212,643 | 1.22% |
| 2024-09-04 | 11.60 | 11.61 | 11.43 | 11.46 | 11.06 | qfq | 2,115,612 | 24,371,697 | -1.55% |
| 2024-09-03 | 11.63 | 11.73 | 11.53 | 11.64 | 11.24 | qfq | 2,010,540 | 23,401,493 | 0.09% |
| 2024-09-02 | 11.81 | 11.84 | 11.61 | 11.63 | 11.23 | qfq | 3,052,724 | 35,691,946 | -1.52% |
| 2024-08-30 | 11.71 | 12.00 | 11.56 | 11.81 | 11.40 | qfq | 3,807,188 | 44,918,283 | 1.11% |
| 2024-08-29 | 11.43 | 11.68 | 11.35 | 11.68 | 11.28 | qfq | 2,432,472 | 28,202,559 | 2.19% |
| 2024-08-28 | 11.40 | 11.53 | 11.26 | 11.43 | 11.03 | qfq | 1,362,004 | 15,563,939 | 0.26% |
| 2024-08-27 | 11.51 | 11.51 | 11.31 | 11.40 | 11.00 | qfq | 1,508,968 | 17,181,401 | -1.13% |
| 2024-08-26 | 11.27 | 11.54 | 11.23 | 11.53 | 11.13 | qfq | 2,022,753 | 23,082,120 | 2.22% |
| 2024-08-23 | 11.48 | 11.61 | 11.22 | 11.28 | 10.89 | qfq | 3,169,532 | 36,051,061 | -1.57% |
| 2024-08-22 | 11.73 | 11.74 | 11.45 | 11.46 | 11.06 | qfq | 2,239,660 | 25,894,220 | -2.39% |
| 2024-08-21 | 11.69 | 11.77 | 11.62 | 11.74 | 11.33 | qfq | 2,115,152 | 24,741,025 | 0.00% |
| 2024-08-20 | 12.00 | 12.00 | 11.66 | 11.74 | 11.33 | qfq | 2,586,408 | 30,518,254 | -2.00% |
| 2024-08-19 | 12.01 | 12.14 | 11.94 | 11.98 | 11.56 | qfq | 2,299,484 | 27,658,291 | -0.42% |
| 2024-08-16 | 12.29 | 12.30 | 12.01 | 12.03 | 11.61 | qfq | 2,988,496 | 36,199,601 | -1.96% |
| 2024-08-15 | 12.21 | 12.43 | 12.15 | 12.27 | 11.84 | qfq | 3,003,416 | 36,949,742 | 0.08% |
| 2024-08-14 | 12.40 | 12.54 | 12.21 | 12.26 | 11.84 | qfq | 4,071,196 | 50,260,041 | -1.61% |
| 2024-08-13 | 11.97 | 12.48 | 11.97 | 12.46 | 12.03 | qfq | 5,761,612 | 71,043,919 | 3.23% |
| 2024-08-12 | 12.19 | 12.31 | 12.03 | 12.07 | 11.65 | qfq | 3,813,760 | 46,323,884 | 1.00% |
| 2024-08-09 | 11.85 | 12.03 | 11.84 | 11.95 | 11.54 | qfq | 2,358,501 | 28,224,077 | 0.59% |
| 2024-08-08 | 11.81 | 11.92 | 11.67 | 11.88 | 11.47 | qfq | 3,089,881 | 36,509,388 | 0.42% |
| 2024-08-07 | 11.90 | 11.95 | 11.82 | 11.83 | 11.42 | qfq | 1,797,868 | 21,354,240 | -0.59% |
| 2024-08-06 | 11.88 | 11.99 | 11.76 | 11.90 | 11.49 | qfq | 2,464,912 | 29,261,108 | 0.85% |
| 2024-08-05 | 11.85 | 12.08 | 11.70 | 11.80 | 11.39 | qfq | 4,157,292 | 49,426,307 | -1.58% |
| 2024-08-02 | 12.05 | 12.29 | 11.95 | 11.99 | 11.57 | qfq | 4,095,556 | 49,673,154 | -1.40% |
| 2024-08-01 | 12.23 | 12.32 | 12.13 | 12.16 | 11.74 | qfq | 3,379,176 | 41,265,744 | -0.57% |
| 2024-07-31 | 11.97 | 12.29 | 11.92 | 12.23 | 11.81 | qfq | 4,611,368 | 56,010,313 | 2.00% |
| 2024-07-30 | 11.97 | 12.09 | 11.90 | 11.99 | 11.57 | qfq | 3,191,800 | 38,247,265 | 0.17% |
| 2024-07-29 | 12.04 | 12.27 | 11.91 | 11.97 | 11.56 | qfq | 4,228,526 | 51,009,957 | -0.66% |
| 2024-07-26 | 12.23 | 12.29 | 11.95 | 12.05 | 11.63 | qfq | 6,545,920 | 79,194,760 | -2.43% |
| 2024-07-25 | 11.66 | 12.40 | 11.60 | 12.35 | 11.92 | qfq | 6,569,178 | 78,978,220 | 5.02% |
| 2024-07-24 | 12.03 | 12.06 | 11.71 | 11.76 | 11.35 | qfq | 5,902,601 | 70,097,531 | -3.21% |
| 2024-07-23 | 11.90 | 12.47 | 11.87 | 12.15 | 11.73 | qfq | 8,732,126 | 106,667,826 | 2.36% |
| 2024-07-22 | 11.58 | 12.06 | 11.53 | 11.87 | 11.46 | qfq | 6,254,774 | 74,307,234 | 3.67% |
| 2024-07-19 | 11.35 | 11.73 | 11.25 | 11.45 | 11.05 | qfq | 3,307,652 | 38,109,529 | 0.35% |
| 2024-07-18 | 11.15 | 11.46 | 10.99 | 11.41 | 11.01 | qfq | 3,993,804 | 44,968,606 | 1.88% |
| 2024-07-17 | 11.34 | 11.35 | 11.09 | 11.20 | 10.81 | qfq | 3,018,796 | 33,816,208 | -1.41% |
| 2024-07-16 | 11.22 | 11.46 | 11.16 | 11.36 | 10.97 | qfq | 3,161,136 | 35,753,180 | 0.26% |
| 2024-07-15 | 11.65 | 11.65 | 11.20 | 11.33 | 10.94 | qfq | 5,604,658 | 63,646,886 | -3.25% |
| 2024-07-12 | 11.49 | 12.34 | 11.42 | 11.71 | 11.30 | qfq | 7,539,566 | 88,903,727 | 2.09% |
| 2024-07-11 | 11.20 | 11.49 | 11.20 | 11.47 | 11.07 | qfq | 2,158,852 | 24,572,238 | 3.52% |
| 2024-07-10 | 11.10 | 11.23 | 11.06 | 11.08 | 10.70 | qfq | 1,491,256 | 16,596,257 | -0.72% |
| 2024-07-09 | 10.96 | 11.18 | 10.82 | 11.16 | 10.77 | qfq | 2,195,112 | 24,263,752 | 1.92% |
| 2024-07-08 | 11.30 | 11.32 | 10.90 | 10.95 | 10.57 | qfq | 2,364,842 | 26,078,202 | -3.69% |
| 2024-07-05 | 11.30 | 11.41 | 11.20 | 11.37 | 10.98 | qfq | 1,531,468 | 17,321,939 | 1.07% |
| 2024-07-04 | 11.68 | 11.68 | 11.20 | 11.25 | 10.86 | qfq | 2,141,384 | 24,365,612 | -3.02% |
| 2024-07-03 | 11.80 | 11.82 | 11.56 | 11.60 | 11.20 | qfq | 2,220,796 | 25,942,501 | -1.69% |
| 2024-07-02 | 11.79 | 11.91 | 11.63 | 11.80 | 11.39 | qfq | 1,826,220 | 21,536,975 | -0.34% |
| 2024-07-01 | 11.63 | 11.89 | 11.63 | 11.84 | 11.43 | qfq | 2,378,076 | 28,074,219 | 1.72% |
| 2024-06-28 | 11.61 | 11.78 | 11.38 | 11.64 | 11.24 | qfq | 2,505,752 | 29,120,223 | -0.34% |
| 2024-06-27 | 11.90 | 12.05 | 11.65 | 11.68 | 11.28 | qfq | 2,086,656 | 24,701,799 | -2.26% |
| 2024-06-26 | 11.82 | 11.95 | 11.56 | 11.95 | 11.54 | qfq | 1,950,092 | 22,942,650 | 1.36% |
| 2024-06-25 | 11.53 | 11.91 | 11.53 | 11.79 | 11.38 | qfq | 2,836,980 | 33,395,122 | 2.08% |
| 2024-06-24 | 12.07 | 12.07 | 11.50 | 11.55 | 11.15 | qfq | 2,744,876 | 32,104,149 | -4.47% |
| 2024-06-21 | 11.99 | 12.19 | 11.91 | 12.09 | 11.67 | qfq | 1,522,160 | 18,404,034 | 1.09% |
| 2024-06-20 | 12.22 | 12.28 | 11.96 | 11.96 | 11.55 | qfq | 2,359,860 | 28,536,834 | -2.13% |
| 2024-06-19 | 12.40 | 12.42 | 12.21 | 12.22 | 11.80 | qfq | 1,934,128 | 23,765,010 | -1.45% |
| 2024-06-18 | 12.32 | 12.50 | 12.26 | 12.40 | 11.97 | qfq | 1,872,596 | 23,226,545 | 0.81% |
| 2024-06-17 | 12.33 | 12.38 | 12.22 | 12.30 | 11.87 | qfq | 1,423,968 | 17,535,487 | -0.65% |
| 2024-06-14 | 12.36 | 12.39 | 12.20 | 12.38 | 11.95 | qfq | 2,016,480 | 24,792,945 | 0.16% |
| 2024-06-13 | 12.42 | 12.46 | 12.29 | 12.36 | 11.93 | qfq | 1,942,992 | 24,015,537 | -0.56% |
| 2024-06-12 | 12.30 | 12.55 | 12.17 | 12.43 | 12.00 | qfq | 2,658,672 | 32,983,635 | -0.40% |
| 2024-06-11 | 12.70 | 12.74 | 12.37 | 12.48 | 11.85 | qfq | 4,070,668 | 50,703,060 | -2.50% |
| 2024-06-07 | 12.53 | 12.90 | 12.53 | 12.80 | 12.16 | qfq | 3,529,820 | 45,007,245 | 3.14% |
| 2024-06-06 | 12.93 | 12.97 | 12.25 | 12.41 | 11.79 | qfq | 4,151,433 | 51,867,291 | -3.27% |
| 2024-06-05 | 13.19 | 13.20 | 12.83 | 12.83 | 12.19 | qfq | 3,499,404 | 45,299,430 | -3.61% |
| 2024-06-04 | 12.97 | 13.33 | 12.75 | 13.31 | 12.64 | qfq | 3,771,066 | 49,516,675 | 2.62% |
| 2024-06-03 | 13.40 | 13.40 | 12.83 | 12.97 | 12.32 | qfq | 3,412,552 | 44,475,415 | -2.99% |
| 2024-05-31 | 13.44 | 13.44 | 13.27 | 13.37 | 12.70 | qfq | 2,168,088 | 28,955,892 | 0.22% |
| 2024-05-30 | 13.51 | 13.69 | 13.28 | 13.34 | 12.67 | qfq | 3,061,980 | 41,133,222 | -1.91% |
| 2024-05-29 | 13.34 | 13.84 | 13.20 | 13.60 | 12.92 | qfq | 5,444,900 | 74,262,523 | 2.41% |
| 2024-05-28 | 13.40 | 13.45 | 13.23 | 13.28 | 12.61 | qfq | 2,480,984 | 33,071,711 | -0.90% |
| 2024-05-27 | 13.35 | 13.43 | 13.10 | 13.40 | 12.73 | qfq | 2,960,276 | 39,321,583 | 0.90% |
| 2024-05-24 | 13.42 | 13.52 | 13.25 | 13.28 | 12.61 | qfq | 4,319,955 | 57,699,413 | -1.48% |
| 2024-05-23 | 14.02 | 14.07 | 13.34 | 13.48 | 12.80 | qfq | 9,174,933 | 124,734,597 | -4.80% |
| 2024-05-22 | 13.48 | 14.53 | 13.45 | 14.16 | 13.45 | qfq | 11,644,237 | 164,074,751 | 5.04% |
| 2024-05-21 | 13.55 | 13.63 | 13.43 | 13.48 | 12.80 | qfq | 3,240,396 | 43,783,418 | -1.03% |
| 2024-05-20 | 13.99 | 14.02 | 13.52 | 13.62 | 12.94 | qfq | 6,294,630 | 86,411,324 | -2.85% |
| 2024-05-17 | 13.78 | 14.02 | 13.57 | 14.02 | 13.32 | qfq | 4,607,088 | 63,397,246 | 0.94% |
| 2024-05-16 | 13.74 | 14.11 | 13.63 | 13.89 | 13.19 | qfq | 4,973,696 | 68,988,235 | 2.13% |
| 2024-05-15 | 13.76 | 13.80 | 13.55 | 13.60 | 12.92 | qfq | 2,415,366 | 33,067,323 | -1.38% |
| 2024-05-14 | 13.81 | 13.89 | 13.70 | 13.79 | 13.10 | qfq | 2,459,520 | 33,926,414 | 0.22% |
| 2024-05-13 | 13.73 | 13.90 | 13.58 | 13.76 | 13.07 | qfq | 3,370,512 | 46,278,516 | -0.58% |
| 2024-05-10 | 13.93 | 14.06 | 13.75 | 13.84 | 13.15 | qfq | 2,669,244 | 36,991,946 | -0.57% |
| 2024-05-09 | 13.82 | 14.06 | 13.70 | 13.92 | 13.22 | qfq | 3,757,341 | 52,369,756 | 1.53% |
| 2024-05-08 | 13.89 | 13.95 | 13.69 | 13.71 | 13.02 | qfq | 3,275,564 | 45,203,843 | -1.86% |
| 2024-05-07 | 13.79 | 14.00 | 13.78 | 13.97 | 13.27 | qfq | 3,998,698 | 55,628,729 | 0.65% |
| 2024-05-06 | 13.89 | 14.07 | 13.78 | 13.88 | 13.18 | qfq | 6,473,763 | 89,903,750 | 0.87% |
| 2024-04-30 | 13.51 | 13.93 | 13.49 | 13.76 | 13.07 | qfq | 5,559,467 | 76,083,138 | 1.03% |
| 2024-04-29 | 13.19 | 13.70 | 13.17 | 13.62 | 12.94 | qfq | 6,630,756 | 89,004,650 | 2.64% |
| 2024-04-26 | 13.01 | 13.33 | 12.68 | 13.27 | 12.60 | qfq | 6,765,996 | 88,447,171 | -1.48% |
| 2024-04-25 | 13.50 | 13.62 | 13.41 | 13.47 | 12.79 | qfq | 3,630,872 | 49,045,190 | -0.74% |
| 2024-04-24 | 13.37 | 13.59 | 13.25 | 13.57 | 12.89 | qfq | 3,401,816 | 45,755,209 | 2.11% |
| 2024-04-23 | 13.24 | 13.47 | 13.15 | 13.29 | 12.62 | qfq | 2,784,109 | 37,047,577 | 0.38% |
| 2024-04-22 | 13.40 | 13.55 | 13.17 | 13.24 | 12.58 | qfq | 3,743,837 | 49,721,397 | -2.00% |
| 2024-04-19 | 13.20 | 13.53 | 13.01 | 13.51 | 12.83 | qfq | 4,755,024 | 63,170,233 | 2.35% |
| 2024-04-18 | 12.94 | 13.45 | 12.90 | 13.20 | 12.54 | qfq | 4,580,408 | 60,503,255 | 1.62% |
| 2024-04-17 | 12.40 | 13.01 | 12.39 | 12.99 | 12.34 | qfq | 5,145,367 | 65,910,137 | 6.13% |
| 2024-04-16 | 12.80 | 12.82 | 12.14 | 12.24 | 11.63 | qfq | 5,795,191 | 71,503,799 | -4.67% |
| 2024-04-15 | 13.17 | 13.37 | 12.62 | 12.84 | 12.20 | qfq | 5,528,500 | 71,603,261 | -2.51% |
| 2024-04-12 | 13.15 | 13.40 | 13.09 | 13.17 | 12.51 | qfq | 2,220,956 | 29,337,195 | -0.15% |
| 2024-04-11 | 12.94 | 13.38 | 12.86 | 13.19 | 12.53 | qfq | 2,691,252 | 35,617,217 | 0.92% |
| 2024-04-10 | 13.45 | 13.45 | 12.89 | 13.07 | 12.41 | qfq | 3,416,880 | 44,727,864 | -2.54% |
| 2024-04-09 | 13.26 | 13.46 | 13.21 | 13.41 | 12.74 | qfq | 2,363,949 | 31,566,329 | 1.28% |
| 2024-04-08 | 13.68 | 13.70 | 13.20 | 13.24 | 12.58 | qfq | 3,849,420 | 51,891,823 | -3.29% |
| 2024-04-03 | 13.67 | 13.73 | 13.47 | 13.69 | 13.00 | qfq | 2,697,372 | 36,698,363 | 0.51% |
| 2024-04-02 | 13.63 | 13.75 | 13.51 | 13.62 | 12.94 | qfq | 3,258,600 | 44,336,784 | -0.07% |
| 2024-04-01 | 13.12 | 13.78 | 13.11 | 13.63 | 12.95 | qfq | 5,436,544 | 73,736,177 | 3.89% |
| 2024-03-29 | 12.82 | 13.12 | 12.76 | 13.12 | 12.46 | qfq | 2,928,520 | 37,967,939 | 2.50% |
| 2024-03-28 | 12.69 | 12.97 | 12.58 | 12.80 | 12.16 | qfq | 2,952,270 | 37,824,273 | 0.31% |
| 2024-03-27 | 13.10 | 13.17 | 12.76 | 12.76 | 12.12 | qfq | 2,477,894 | 32,133,920 | -3.04% |
| 2024-03-26 | 12.99 | 13.19 | 12.80 | 13.16 | 12.50 | qfq | 2,835,926 | 36,851,441 | 2.17% |
| 2024-03-25 | 13.08 | 13.23 | 12.88 | 12.88 | 12.23 | qfq | 2,599,704 | 34,041,492 | -2.05% |
| 2024-03-22 | 13.42 | 13.46 | 12.98 | 13.15 | 12.49 | qfq | 3,239,356 | 42,639,243 | -1.57% |
| 2024-03-21 | 13.42 | 13.53 | 13.27 | 13.36 | 12.69 | qfq | 2,760,057 | 36,886,883 | -0.45% |
| 2024-03-20 | 13.44 | 13.44 | 13.25 | 13.42 | 12.75 | qfq | 3,001,765 | 40,110,845 | 0.00% |
| 2024-03-19 | 13.40 | 13.51 | 13.32 | 13.42 | 12.75 | qfq | 3,308,565 | 44,395,821 | -0.22% |
| 2024-03-18 | 13.40 | 13.47 | 13.25 | 13.45 | 12.78 | qfq | 3,967,012 | 52,956,739 | 0.67% |
| 2024-03-15 | 13.10 | 13.44 | 13.00 | 13.36 | 12.69 | qfq | 4,298,258 | 56,929,823 | 1.60% |
| 2024-03-14 | 12.97 | 13.21 | 12.91 | 13.15 | 12.49 | qfq | 4,273,872 | 56,015,935 | 1.54% |
| 2024-03-13 | 13.13 | 13.13 | 12.89 | 12.95 | 12.30 | qfq | 2,590,207 | 33,581,440 | -0.77% |
| 2024-03-12 | 12.94 | 13.09 | 12.77 | 13.05 | 12.40 | qfq | 3,791,777 | 49,075,172 | 0.85% |
| 2024-03-11 | 12.64 | 13.03 | 12.64 | 12.94 | 12.29 | qfq | 4,784,662 | 61,790,116 | 2.37% |
| 2024-03-08 | 12.64 | 12.75 | 12.52 | 12.64 | 12.01 | qfq | 2,266,378 | 28,572,392 | 0.00% |
| 2024-03-07 | 12.68 | 12.87 | 12.59 | 12.64 | 12.01 | qfq | 3,934,936 | 50,038,885 | 0.40% |
| 2024-03-06 | 12.40 | 12.74 | 12.36 | 12.59 | 11.96 | qfq | 3,465,427 | 43,574,231 | 0.72% |
| 2024-03-05 | 12.60 | 12.79 | 12.47 | 12.50 | 11.87 | qfq | 3,977,460 | 50,146,444 | -1.57% |
| 2024-03-04 | 12.60 | 12.70 | 12.24 | 12.70 | 12.06 | qfq | 4,624,169 | 57,826,670 | 0.55% |
| 2024-03-01 | 12.75 | 12.89 | 12.47 | 12.63 | 12.00 | qfq | 5,274,241 | 66,539,283 | -0.71% |
| 2024-02-29 | 12.23 | 12.75 | 12.12 | 12.72 | 12.08 | qfq | 4,871,032 | 60,943,979 | 3.08% |
| 2024-02-28 | 13.09 | 13.41 | 12.33 | 12.34 | 11.72 | qfq | 7,423,851 | 95,905,607 | -6.02% |
| 2024-02-27 | 12.89 | 13.13 | 12.65 | 13.13 | 12.47 | qfq | 4,178,828 | 54,199,762 | 1.31% |
| 2024-02-26 | 12.89 | 13.21 | 12.63 | 12.96 | 12.31 | qfq | 5,854,620 | 75,602,554 | 0.78% |
| 2024-02-23 | 12.60 | 12.86 | 12.45 | 12.86 | 12.22 | qfq | 4,113,488 | 52,174,233 | 1.74% |
| 2024-02-22 | 12.51 | 12.72 | 12.43 | 12.64 | 12.01 | qfq | 3,587,532 | 45,131,259 | 0.16% |
| 2024-02-21 | 12.31 | 12.85 | 12.18 | 12.62 | 11.99 | qfq | 4,643,548 | 58,702,598 | 1.77% |
| 2024-02-20 | 12.50 | 12.50 | 12.12 | 12.40 | 11.78 | qfq | 3,851,432 | 47,564,238 | -0.80% |
| 2024-02-19 | 12.42 | 12.75 | 12.11 | 12.50 | 11.87 | qfq | 7,032,294 | 87,825,819 | -1.42% |
| 2024-02-08 | 10.97 | 12.75 | 10.90 | 12.68 | 12.04 | qfq | 9,976,431 | 117,101,147 | 16.01% |
| 2024-02-07 | 11.18 | 11.42 | 10.75 | 10.93 | 10.38 | qfq | 6,497,552 | 71,946,383 | -1.89% |
| 2024-02-06 | 10.38 | 11.32 | 9.93 | 11.14 | 10.58 | qfq | 7,836,964 | 83,316,659 | 5.19% |
| 2024-02-05 | 11.42 | 11.42 | 10.23 | 10.59 | 10.06 | qfq | 6,703,789 | 71,914,735 | -8.23% |
| 2024-02-02 | 12.19 | 12.33 | 11.07 | 11.54 | 10.96 | qfq | 5,758,622 | 67,406,823 | -5.64% |
| 2024-02-01 | 12.14 | 12.36 | 11.88 | 12.23 | 11.62 | qfq | 5,557,155 | 67,692,795 | -0.24% |
| 2024-01-31 | 12.62 | 12.80 | 12.17 | 12.26 | 11.65 | qfq | 4,865,765 | 60,438,600 | -3.39% |
| 2024-01-30 | 12.97 | 13.14 | 12.67 | 12.69 | 12.05 | qfq | 3,713,244 | 47,988,602 | -2.38% |
| 2024-01-29 | 13.42 | 13.47 | 12.98 | 13.00 | 12.35 | qfq | 3,694,768 | 48,724,708 | -3.13% |
| 2024-01-26 | 13.57 | 13.83 | 13.35 | 13.42 | 12.75 | qfq | 3,878,564 | 52,618,994 | -1.18% |
| 2024-01-25 | 13.22 | 13.60 | 13.16 | 13.58 | 12.90 | qfq | 4,724,440 | 63,442,268 | 2.57% |
| 2024-01-24 | 13.00 | 13.29 | 12.69 | 13.24 | 12.58 | qfq | 3,722,275 | 48,544,370 | 1.92% |
| 2024-01-23 | 12.94 | 13.05 | 12.58 | 12.99 | 12.34 | qfq | 3,512,148 | 45,037,614 | 0.39% |
| 2024-01-22 | 14.09 | 14.09 | 12.83 | 12.94 | 12.29 | qfq | 5,558,224 | 74,590,732 | -8.16% |
| 2024-01-19 | 14.20 | 14.35 | 14.03 | 14.09 | 13.38 | qfq | 2,415,732 | 34,203,472 | -1.26% |
| 2024-01-18 | 14.64 | 14.64 | 13.87 | 14.27 | 13.55 | qfq | 4,630,568 | 65,602,767 | -2.53% |
| 2024-01-17 | 14.86 | 14.99 | 14.64 | 14.64 | 13.91 | qfq | 2,703,484 | 40,188,640 | -1.88% |
| 2024-01-16 | 14.91 | 15.01 | 14.68 | 14.92 | 14.17 | qfq | 2,423,370 | 35,908,421 | 0.00% |
| 2024-01-15 | 14.96 | 15.08 | 14.75 | 14.92 | 14.17 | qfq | 2,259,344 | 33,661,668 | -0.80% |
| 2024-01-12 | 15.19 | 15.38 | 14.98 | 15.04 | 14.29 | qfq | 4,083,912 | 62,064,763 | 0.94% |
| 2024-01-11 | 14.73 | 14.95 | 14.70 | 14.90 | 14.15 | qfq | 2,064,032 | 30,642,185 | 0.88% |
| 2024-01-10 | 14.90 | 14.94 | 14.64 | 14.77 | 14.03 | qfq | 1,636,705 | 24,210,869 | -0.67% |
| 2024-01-09 | 14.82 | 14.98 | 14.76 | 14.87 | 14.12 | qfq | 1,943,100 | 28,896,749 | 0.27% |
| 2024-01-08 | 15.02 | 15.16 | 14.80 | 14.83 | 14.09 | qfq | 2,540,504 | 37,949,148 | -2.18% |
| 2024-01-05 | 15.25 | 15.40 | 15.09 | 15.16 | 14.40 | qfq | 3,497,036 | 53,331,192 | -0.98% |
| 2024-01-04 | 15.20 | 15.35 | 15.14 | 15.31 | 14.54 | qfq | 3,473,332 | 53,011,031 | 0.79% |
| 2024-01-03 | 15.10 | 15.25 | 15.01 | 15.19 | 14.43 | qfq | 3,471,424 | 52,666,609 | 0.00% |
| 2024-01-02 | 14.60 | 15.24 | 14.55 | 15.19 | 14.43 | qfq | 5,861,344 | 88,422,680 | 4.04% |
| 2023-12-29 | 14.33 | 14.65 | 14.28 | 14.60 | 13.87 | qfq | 2,213,144 | 32,104,536 | 1.67% |
| 2023-12-28 | 13.99 | 14.38 | 13.92 | 14.36 | 13.64 | qfq | 2,502,632 | 35,624,541 | 2.50% |
| 2023-12-27 | 14.02 | 14.11 | 13.92 | 14.01 | 13.31 | qfq | 1,875,562 | 26,255,540 | -0.28% |
| 2023-12-26 | 14.19 | 14.19 | 13.96 | 14.05 | 13.35 | qfq | 1,365,524 | 19,187,538 | -0.85% |
| 2023-12-25 | 14.25 | 14.25 | 14.01 | 14.17 | 13.46 | qfq | 1,478,844 | 20,909,311 | -0.49% |
| 2023-12-22 | 14.40 | 14.44 | 14.17 | 14.24 | 13.53 | qfq | 1,692,228 | 24,197,347 | -1.25% |
| 2023-12-21 | 14.34 | 14.46 | 14.12 | 14.42 | 13.70 | qfq | 2,372,864 | 33,905,603 | 0.77% |
| 2023-12-20 | 14.45 | 14.55 | 14.31 | 14.31 | 13.59 | qfq | 2,062,302 | 29,783,330 | -0.83% |
| 2023-12-19 | 14.80 | 14.80 | 14.30 | 14.43 | 13.71 | qfq | 3,652,052 | 52,872,854 | -2.10% |
| 2023-12-18 | 14.97 | 14.97 | 14.67 | 14.74 | 14.00 | qfq | 2,408,820 | 35,714,692 | -1.21% |
| 2023-12-15 | 15.05 | 15.20 | 14.82 | 14.92 | 14.17 | qfq | 2,498,060 | 37,433,405 | -1.19% |
| 2023-12-14 | 15.13 | 15.21 | 15.03 | 15.10 | 14.34 | qfq | 2,371,468 | 35,857,609 | -0.40% |
| 2023-12-13 | 15.15 | 15.32 | 15.07 | 15.16 | 14.40 | qfq | 3,025,520 | 46,009,838 | -0.20% |
| 2023-12-12 | 15.15 | 15.27 | 15.02 | 15.19 | 14.43 | qfq | 2,704,720 | 40,983,256 | 1.13% |
| 2023-12-11 | 14.46 | 15.15 | 14.42 | 15.02 | 14.27 | qfq | 3,799,500 | 56,347,188 | 2.88% |
| 2023-12-08 | 14.70 | 14.86 | 14.57 | 14.60 | 13.87 | qfq | 2,620,056 | 38,675,280 | -0.95% |
| 2023-12-07 | 14.65 | 14.80 | 14.50 | 14.74 | 14.00 | qfq | 2,121,284 | 31,039,112 | 0.14% |
| 2023-12-06 | 14.70 | 14.83 | 14.60 | 14.72 | 13.98 | qfq | 2,028,164 | 29,839,134 | 0.00% |
| 2023-12-05 | 15.21 | 15.21 | 14.70 | 14.72 | 13.98 | qfq | 4,182,606 | 62,260,835 | -3.48% |
| 2023-12-04 | 15.08 | 15.56 | 14.98 | 15.25 | 14.49 | qfq | 4,501,064 | 68,798,615 | 1.19% |
| 2023-12-01 | 15.15 | 15.15 | 14.93 | 15.07 | 14.31 | qfq | 2,491,324 | 37,446,257 | -0.46% |
| 2023-11-30 | 15.24 | 15.24 | 15.00 | 15.14 | 14.38 | qfq | 2,186,628 | 33,048,284 | -0.07% |
| 2023-11-29 | 15.25 | 15.29 | 15.06 | 15.15 | 14.39 | qfq | 2,275,792 | 34,486,306 | -0.66% |
| 2023-11-28 | 14.92 | 15.27 | 14.76 | 15.25 | 14.49 | qfq | 3,740,673 | 56,561,092 | 2.21% |
| 2023-11-27 | 14.77 | 15.02 | 14.53 | 14.92 | 14.17 | qfq | 3,356,336 | 49,789,354 | 0.54% |
| 2023-11-24 | 15.04 | 15.09 | 14.80 | 14.84 | 14.10 | qfq | 2,541,076 | 37,857,291 | -1.33% |
| 2023-11-23 | 14.90 | 15.04 | 14.87 | 15.04 | 14.29 | qfq | 1,813,064 | 27,125,618 | 0.74% |
| 2023-11-22 | 15.00 | 15.06 | 14.92 | 14.93 | 14.18 | qfq | 1,745,956 | 26,171,342 | -0.53% |
| 2023-11-21 | 15.10 | 15.23 | 15.00 | 15.01 | 14.26 | qfq | 2,567,650 | 38,822,540 | -0.53% |
| 2023-11-20 | 14.99 | 15.10 | 14.92 | 15.09 | 14.33 | qfq | 2,868,356 | 43,082,301 | 0.87% |
| 2023-11-17 | 14.85 | 14.96 | 14.82 | 14.96 | 14.21 | qfq | 1,755,832 | 26,161,678 | 0.34% |
| 2023-11-16 | 14.91 | 15.06 | 14.84 | 14.91 | 14.16 | qfq | 2,901,268 | 43,392,750 | -0.33% |
| 2023-11-15 | 14.86 | 15.02 | 14.79 | 14.96 | 14.21 | qfq | 3,204,057 | 47,825,398 | 1.15% |
| 2023-11-14 | 14.81 | 14.95 | 14.74 | 14.79 | 14.05 | qfq | 2,242,524 | 33,213,950 | -0.07% |
| 2023-11-13 | 14.65 | 14.84 | 14.61 | 14.80 | 14.06 | qfq | 2,218,380 | 32,674,780 | 1.09% |
| 2023-11-10 | 14.71 | 14.74 | 14.51 | 14.64 | 13.91 | qfq | 2,978,450 | 43,511,416 | -1.15% |
| 2023-11-09 | 14.88 | 14.88 | 14.68 | 14.81 | 14.07 | qfq | 3,296,700 | 48,713,723 | 0.54% |
| 2023-11-08 | 14.89 | 14.91 | 14.67 | 14.73 | 13.99 | qfq | 3,068,583 | 45,249,540 | -0.47% |
| 2023-11-07 | 14.92 | 14.94 | 14.67 | 14.80 | 14.06 | qfq | 3,012,292 | 44,568,256 | -0.60% |
| 2023-11-06 | 14.73 | 15.00 | 14.73 | 14.89 | 14.14 | qfq | 3,556,632 | 52,880,411 | 1.43% |
| 2023-11-03 | 14.54 | 14.89 | 14.52 | 14.68 | 13.94 | qfq | 3,268,992 | 48,108,328 | 0.89% |
| 2023-11-02 | 14.75 | 14.81 | 14.53 | 14.55 | 13.82 | qfq | 2,643,263 | 38,658,258 | -1.36% |
| 2023-11-01 | 15.03 | 15.05 | 14.40 | 14.75 | 14.01 | qfq | 5,109,368 | 74,904,907 | -1.93% |
| 2023-10-31 | 15.25 | 15.35 | 14.94 | 15.04 | 14.29 | qfq | 3,592,032 | 54,310,052 | -0.92% |
| 2023-10-30 | 15.08 | 15.24 | 14.91 | 15.18 | 14.42 | qfq | 2,527,868 | 38,172,455 | 1.00% |
| 2023-10-27 | 14.80 | 15.07 | 14.79 | 15.03 | 14.28 | qfq | 1,589,064 | 23,791,328 | 1.21% |
| 2023-10-26 | 14.80 | 14.95 | 14.70 | 14.85 | 14.11 | qfq | 1,914,376 | 28,383,838 | -0.34% |
| 2023-10-25 | 14.53 | 14.99 | 14.53 | 14.90 | 14.15 | qfq | 2,677,456 | 39,652,999 | 2.97% |
| 2023-10-24 | 14.09 | 14.57 | 14.03 | 14.47 | 13.74 | qfq | 2,168,664 | 31,111,574 | 2.41% |
| 2023-10-23 | 14.41 | 14.48 | 14.03 | 14.13 | 13.42 | qfq | 2,027,848 | 28,722,814 | -2.48% |
| 2023-10-20 | 14.54 | 14.69 | 14.43 | 14.49 | 13.76 | qfq | 1,383,610 | 20,116,865 | -0.21% |
| 2023-10-19 | 14.50 | 14.74 | 14.36 | 14.52 | 13.79 | qfq | 1,878,945 | 27,418,021 | 0.07% |
| 2023-10-18 | 14.81 | 14.83 | 14.51 | 14.51 | 13.78 | qfq | 1,946,376 | 28,483,059 | -2.42% |
| 2023-10-17 | 14.85 | 15.03 | 14.75 | 14.87 | 14.12 | qfq | 1,742,088 | 25,932,275 | -0.20% |
| 2023-10-16 | 15.04 | 15.20 | 14.83 | 14.90 | 14.15 | qfq | 2,825,328 | 42,357,824 | -1.26% |
| 2023-10-13 | 15.09 | 15.20 | 14.91 | 15.09 | 14.33 | qfq | 2,222,492 | 33,376,402 | -0.46% |
| 2023-10-12 | 15.07 | 15.23 | 15.07 | 15.16 | 14.40 | qfq | 1,516,166 | 22,961,425 | 0.86% |
| 2023-10-11 | 15.21 | 15.25 | 15.02 | 15.03 | 14.28 | qfq | 1,666,232 | 25,160,606 | -0.53% |
| 2023-10-10 | 15.35 | 15.49 | 15.07 | 15.11 | 14.35 | qfq | 2,234,111 | 33,998,733 | -1.31% |
| 2023-10-09 | 15.47 | 15.55 | 15.12 | 15.31 | 14.54 | qfq | 2,981,244 | 45,565,296 | -2.17% |
| 2023-09-28 | 15.57 | 15.65 | 15.41 | 15.65 | 14.87 | qfq | 2,167,387 | 33,677,391 | 1.76% |
| 2023-09-27 | 15.24 | 15.50 | 15.12 | 15.38 | 14.61 | qfq | 2,184,550 | 33,558,580 | 1.32% |
| 2023-09-26 | 15.17 | 15.32 | 15.16 | 15.18 | 14.42 | qfq | 1,656,964 | 25,224,685 | -0.07% |
| 2023-09-25 | 15.36 | 15.45 | 15.15 | 15.19 | 14.43 | qfq | 2,441,580 | 37,227,927 | -1.49% |
| 2023-09-22 | 15.07 | 15.44 | 14.98 | 15.42 | 14.65 | qfq | 2,416,288 | 36,869,090 | 2.32% |
| 2023-09-21 | 15.30 | 15.60 | 15.07 | 15.07 | 14.31 | qfq | 2,787,052 | 42,560,658 | -0.13% |
| 2023-09-20 | 15.54 | 15.54 | 15.09 | 15.09 | 14.33 | qfq | 3,401,898 | 51,890,246 | -2.96% |
| 2023-09-19 | 15.53 | 15.62 | 15.37 | 15.55 | 14.77 | qfq | 2,507,526 | 38,889,653 | 0.19% |
| 2023-09-18 | 15.52 | 15.64 | 15.15 | 15.52 | 14.74 | qfq | 2,923,316 | 45,090,798 | 0.00% |
| 2023-09-15 | 15.63 | 15.63 | 15.40 | 15.52 | 14.74 | qfq | 2,207,684 | 34,223,848 | -0.13% |
| 2023-09-14 | 15.59 | 15.75 | 15.40 | 15.54 | 14.76 | qfq | 2,746,640 | 42,748,146 | -0.64% |
| 2023-09-13 | 15.48 | 15.68 | 15.35 | 15.64 | 14.86 | qfq | 3,266,021 | 50,861,261 | 1.36% |
| 2023-09-12 | 15.62 | 15.70 | 15.40 | 15.43 | 14.66 | qfq | 1,990,160 | 30,848,761 | -1.09% |
| 2023-09-11 | 15.53 | 15.67 | 15.35 | 15.60 | 14.82 | qfq | 2,685,936 | 41,778,153 | 1.36% |
| 2023-09-08 | 15.59 | 15.74 | 15.39 | 15.39 | 14.62 | qfq | 3,543,618 | 54,929,169 | -1.35% |
| 2023-09-07 | 15.66 | 15.90 | 15.59 | 15.60 | 14.82 | qfq | 3,969,892 | 62,467,662 | -2.01% |
| 2023-09-06 | 15.98 | 16.12 | 15.82 | 15.92 | 15.12 | qfq | 5,387,223 | 86,058,913 | 0.19% |
| 2023-09-05 | 15.80 | 16.06 | 15.63 | 15.89 | 15.09 | qfq | 4,701,250 | 74,473,346 | 0.57% |
| 2023-09-04 | 15.80 | 16.05 | 15.67 | 15.80 | 15.01 | qfq | 4,680,420 | 74,102,532 | -0.32% |
| 2023-09-01 | 15.69 | 15.95 | 15.57 | 15.85 | 15.06 | qfq | 3,375,116 | 53,203,652 | 0.70% |
| 2023-08-31 | 15.65 | 15.93 | 15.30 | 15.74 | 14.95 | qfq | 4,973,486 | 78,558,001 | 0.45% |
| 2023-08-30 | 16.28 | 16.29 | 15.66 | 15.67 | 14.88 | qfq | 7,318,968 | 116,189,761 | -2.55% |
| 2023-08-29 | 15.91 | 16.19 | 15.76 | 16.08 | 15.27 | qfq | 10,416,760 | 166,569,314 | 2.55% |
| 2023-08-28 | 16.36 | 16.50 | 15.30 | 15.68 | 14.89 | qfq | 9,695,176 | 152,976,763 | -0.76% |
| 2023-08-25 | 15.76 | 16.15 | 15.61 | 15.80 | 15.01 | qfq | 8,095,017 | 128,486,258 | -1.00% |
| 2023-08-24 | 15.60 | 16.09 | 15.50 | 15.96 | 15.16 | qfq | 9,245,808 | 146,638,297 | 2.84% |
| 2023-08-23 | 15.38 | 15.74 | 15.32 | 15.52 | 14.74 | qfq | 6,082,024 | 94,761,591 | 0.71% |
| 2023-08-22 | 15.61 | 15.81 | 15.03 | 15.41 | 14.64 | qfq | 6,839,892 | 105,168,518 | -1.97% |
| 2023-08-21 | 15.50 | 15.85 | 15.22 | 15.72 | 14.93 | qfq | 8,476,025 | 132,158,166 | 2.41% |
| 2023-08-18 | 14.71 | 15.77 | 14.69 | 15.35 | 14.58 | qfq | 10,007,116 | 153,366,014 | 4.49% |
| 2023-08-17 | 14.40 | 14.72 | 14.33 | 14.69 | 13.95 | qfq | 2,151,356 | 31,361,838 | 1.59% |
| 2023-08-16 | 14.44 | 14.56 | 14.33 | 14.46 | 13.74 | qfq | 1,052,332 | 15,236,172 | 0.28% |
| 2023-08-15 | 14.58 | 14.58 | 14.30 | 14.42 | 13.70 | qfq | 1,316,496 | 18,979,440 | 0.07% |
| 2023-08-14 | 14.25 | 14.45 | 14.20 | 14.41 | 13.69 | qfq | 1,430,356 | 20,515,572 | 0.56% |
| 2023-08-11 | 14.63 | 14.69 | 14.29 | 14.33 | 13.61 | qfq | 2,309,744 | 33,388,876 | -2.12% |
| 2023-08-10 | 14.65 | 14.70 | 14.52 | 14.64 | 13.91 | qfq | 1,552,668 | 22,662,111 | -0.48% |
| 2023-08-09 | 14.62 | 14.94 | 14.52 | 14.71 | 13.97 | qfq | 2,469,979 | 36,284,595 | 0.55% |
| 2023-08-08 | 14.59 | 14.71 | 14.53 | 14.63 | 13.90 | qfq | 1,208,906 | 17,683,708 | 0.27% |
| 2023-08-07 | 14.80 | 14.80 | 14.54 | 14.59 | 13.86 | qfq | 1,767,395 | 25,821,222 | -1.88% |
| 2023-08-04 | 14.77 | 14.94 | 14.77 | 14.87 | 14.12 | qfq | 2,029,149 | 30,177,370 | 0.61% |
| 2023-08-03 | 14.72 | 14.87 | 14.72 | 14.78 | 14.04 | qfq | 1,794,548 | 26,510,986 | -0.34% |
| 2023-08-02 | 15.10 | 15.15 | 14.80 | 14.83 | 14.09 | qfq | 2,698,320 | 40,162,833 | -2.18% |
| 2023-08-01 | 15.30 | 15.30 | 14.85 | 15.16 | 14.40 | qfq | 3,456,945 | 52,019,869 | -0.39% |
| 2023-07-31 | 15.20 | 15.35 | 15.12 | 15.22 | 14.46 | qfq | 3,763,237 | 57,402,718 | -0.13% |
| 2023-07-28 | 15.75 | 15.79 | 15.20 | 15.24 | 14.48 | qfq | 7,667,424 | 117,949,369 | -3.30% |
| 2023-07-27 | 17.20 | 17.48 | 15.71 | 15.76 | 14.97 | qfq | 9,864,927 | 159,636,181 | -2.60% |
| 2023-07-26 | 15.71 | 16.33 | 15.60 | 16.18 | 15.37 | qfq | 9,470,452 | 152,946,421 | 3.12% |
| 2023-07-25 | 15.37 | 15.71 | 15.37 | 15.69 | 14.90 | qfq | 3,343,026 | 52,141,392 | 2.68% |
| 2023-07-24 | 15.37 | 15.46 | 15.19 | 15.28 | 14.51 | qfq | 2,442,663 | 37,369,661 | -0.97% |
| 2023-07-21 | 15.48 | 15.65 | 15.33 | 15.43 | 14.66 | qfq | 2,165,710 | 33,521,837 | 0.00% |
| 2023-07-20 | 15.81 | 15.88 | 15.40 | 15.43 | 14.66 | qfq | 3,626,060 | 56,394,079 | -1.97% |
| 2023-07-19 | 15.77 | 16.15 | 15.60 | 15.74 | 14.95 | qfq | 4,063,421 | 64,552,064 | -1.01% |
| 2023-07-18 | 15.88 | 16.09 | 15.60 | 15.90 | 15.10 | qfq | 4,756,108 | 75,334,228 | 1.40% |