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
双飞集团300817.SZ
最近收盘价14.422026-07-17
最近交易日2026-07-17
成交量（股）3,743,629
成交额（元）55,337,560
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 0.25 | — | 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 | 15.35 | 15.47 | 14.21 | 14.42 | 14.42 | qfq | 3,743,629 | 55,337,560 | -5.44% |
| 2026-07-16 | 15.31 | 15.58 | 15.00 | 15.25 | 15.25 | qfq | 2,757,697 | 42,337,027 | 0.00% |
| 2026-07-15 | 15.29 | 15.49 | 15.07 | 15.25 | 15.25 | qfq | 1,947,405 | 29,738,295 | -0.26% |
| 2026-07-14 | 15.12 | 15.42 | 14.88 | 15.29 | 15.29 | qfq | 3,012,224 | 45,716,176 | 0.99% |
| 2026-07-13 | 16.26 | 16.27 | 15.08 | 15.14 | 15.14 | qfq | 4,147,163 | 64,190,966 | -5.67% |
| 2026-07-10 | 15.58 | 16.71 | 15.47 | 16.05 | 16.05 | qfq | 4,642,166 | 74,926,575 | 1.90% |
| 2026-07-09 | 15.66 | 15.96 | 15.22 | 15.75 | 15.75 | qfq | 3,498,634 | 54,490,555 | -0.19% |
| 2026-07-08 | 16.23 | 16.39 | 15.56 | 15.78 | 15.78 | qfq | 4,135,500 | 65,668,099 | -3.43% |
| 2026-07-07 | 17.23 | 17.94 | 16.31 | 16.34 | 16.34 | qfq | 7,399,706 | 125,187,750 | -5.88% |
| 2026-07-06 | 18.42 | 18.93 | 17.33 | 17.36 | 17.36 | qfq | 10,038,789 | 179,652,705 | -7.90% |
| 2026-07-03 | 16.34 | 19.42 | 16.18 | 18.85 | 18.85 | qfq | 14,858,020 | 273,547,458 | 16.50% |
| 2026-07-02 | 15.90 | 16.97 | 15.88 | 16.18 | 16.18 | qfq | 4,127,750 | 68,117,978 | 1.38% |
| 2026-07-01 | 15.59 | 16.33 | 15.50 | 15.96 | 15.96 | qfq | 3,164,591 | 50,412,882 | 2.31% |
| 2026-06-30 | 15.39 | 15.72 | 15.01 | 15.60 | 15.60 | qfq | 2,286,336 | 35,530,598 | 1.69% |
| 2026-06-29 | 15.57 | 15.57 | 14.83 | 15.34 | 15.34 | qfq | 2,698,158 | 41,030,775 | -0.45% |
| 2026-06-26 | 15.87 | 16.00 | 15.39 | 15.41 | 15.41 | qfq | 2,691,879 | 41,978,638 | -4.23% |
| 2026-06-25 | 16.80 | 16.80 | 15.96 | 16.09 | 16.09 | qfq | 3,375,626 | 54,575,397 | -3.65% |
| 2026-06-24 | 17.26 | 17.46 | 16.40 | 16.70 | 16.70 | qfq | 2,872,915 | 47,980,014 | -3.24% |
| 2026-06-23 | 17.15 | 17.64 | 17.01 | 17.26 | 17.26 | qfq | 2,638,522 | 45,679,488 | 0.64% |
| 2026-06-22 | 17.91 | 18.00 | 16.65 | 17.15 | 17.15 | qfq | 4,762,889 | 81,325,298 | -4.51% |
| 2026-06-18 | 17.66 | 18.35 | 17.59 | 17.96 | 17.96 | qfq | 2,583,451 | 46,403,795 | 1.18% |
| 2026-06-17 | 18.10 | 18.23 | 17.66 | 17.75 | 17.75 | qfq | 2,428,316 | 43,321,635 | -2.47% |
| 2026-06-16 | 18.10 | 18.40 | 17.78 | 18.20 | 18.20 | qfq | 2,416,546 | 43,770,295 | 0.66% |
| 2026-06-15 | 18.00 | 18.37 | 17.86 | 18.08 | 18.08 | qfq | 2,562,900 | 46,562,346 | 2.03% |
| 2026-06-12 | 17.86 | 18.37 | 17.68 | 17.72 | 17.72 | qfq | 2,528,025 | 45,402,103 | -0.67% |
| 2026-06-11 | 18.30 | 18.36 | 17.58 | 17.84 | 17.84 | qfq | 2,729,978 | 48,935,679 | -2.51% |
| 2026-06-10 | 18.92 | 18.98 | 17.99 | 18.30 | 18.30 | qfq | 3,512,100 | 64,506,792 | -3.23% |
| 2026-06-09 | 19.36 | 20.20 | 18.82 | 18.91 | 18.91 | qfq | 3,530,824 | 67,566,350 | -1.66% |
| 2026-06-08 | 18.92 | 19.62 | 18.73 | 19.23 | 19.10 | qfq | 3,987,200 | 76,881,507 | -0.36% |
| 2026-06-05 | 18.36 | 19.64 | 17.95 | 19.30 | 19.17 | qfq | 5,121,200 | 96,932,026 | 4.78% |
| 2026-06-04 | 18.63 | 19.11 | 18.30 | 18.42 | 18.30 | qfq | 2,784,800 | 51,978,605 | -1.13% |
| 2026-06-03 | 18.44 | 18.94 | 18.28 | 18.63 | 18.51 | qfq | 3,347,621 | 62,498,761 | 1.14% |
| 2026-06-02 | 18.55 | 18.96 | 18.15 | 18.42 | 18.30 | qfq | 2,168,500 | 39,952,075 | -0.97% |
| 2026-06-01 | 18.52 | 19.02 | 18.35 | 18.60 | 18.48 | qfq | 2,953,430 | 55,351,364 | 0.98% |
| 2026-05-29 | 19.58 | 19.79 | 18.30 | 18.42 | 18.30 | qfq | 4,159,813 | 78,400,324 | -5.92% |
| 2026-05-28 | 19.38 | 19.80 | 19.15 | 19.58 | 19.45 | qfq | 3,177,225 | 61,932,396 | 0.93% |
| 2026-05-27 | 20.21 | 20.21 | 19.18 | 19.40 | 19.27 | qfq | 4,974,232 | 97,106,546 | -3.96% |
| 2026-05-26 | 20.39 | 20.86 | 19.93 | 20.20 | 20.07 | qfq | 5,151,388 | 105,471,055 | -0.88% |
| 2026-05-25 | 20.35 | 20.80 | 19.84 | 20.38 | 20.24 | qfq | 3,751,265 | 76,054,890 | 0.94% |
| 2026-05-22 | 20.20 | 20.42 | 19.75 | 20.19 | 20.06 | qfq | 3,671,725 | 74,136,565 | -0.35% |
| 2026-05-21 | 20.60 | 20.95 | 20.15 | 20.26 | 20.13 | qfq | 3,713,744 | 76,707,837 | -1.65% |
| 2026-05-20 | 20.81 | 20.81 | 20.34 | 20.60 | 20.46 | qfq | 2,334,765 | 47,839,951 | -1.06% |
| 2026-05-19 | 20.81 | 21.11 | 20.61 | 20.82 | 20.68 | qfq | 2,723,141 | 56,632,029 | 0.34% |
| 2026-05-18 | 20.70 | 21.03 | 20.61 | 20.75 | 20.61 | qfq | 2,688,025 | 55,910,524 | -0.62% |
| 2026-05-15 | 20.36 | 21.26 | 20.36 | 20.88 | 20.74 | qfq | 4,796,671 | 100,375,469 | 2.65% |
| 2026-05-14 | 20.90 | 20.90 | 20.34 | 20.34 | 20.20 | qfq | 2,866,100 | 58,778,243 | -2.77% |
| 2026-05-13 | 20.86 | 21.00 | 20.61 | 20.92 | 20.78 | qfq | 2,685,678 | 56,081,134 | 0.53% |
| 2026-05-12 | 20.90 | 21.18 | 20.75 | 20.81 | 20.67 | qfq | 2,702,100 | 56,546,043 | -0.43% |
| 2026-05-11 | 21.18 | 21.25 | 20.73 | 20.90 | 20.76 | qfq | 3,511,131 | 73,557,587 | -0.85% |
| 2026-05-08 | 20.49 | 21.29 | 20.38 | 21.08 | 20.94 | qfq | 4,914,268 | 103,257,635 | 2.93% |
| 2026-05-07 | 20.45 | 20.76 | 20.27 | 20.48 | 20.34 | qfq | 2,876,038 | 59,083,005 | 0.39% |
| 2026-05-06 | 20.23 | 20.45 | 20.11 | 20.40 | 20.26 | qfq | 2,827,800 | 57,462,186 | 1.09% |
| 2026-04-30 | 20.18 | 20.35 | 20.05 | 20.18 | 20.05 | qfq | 2,129,639 | 43,066,052 | -0.05% |
| 2026-04-29 | 20.30 | 20.45 | 20.05 | 20.19 | 20.06 | qfq | 2,884,157 | 58,104,393 | -0.69% |
| 2026-04-28 | 19.95 | 20.48 | 19.95 | 20.33 | 20.19 | qfq | 4,487,985 | 91,065,684 | 1.35% |
| 2026-04-27 | 19.80 | 20.20 | 19.74 | 20.06 | 19.93 | qfq | 4,318,870 | 86,508,241 | 2.09% |
| 2026-04-24 | 19.44 | 19.85 | 18.98 | 19.65 | 19.52 | qfq | 5,473,045 | 106,491,812 | 1.08% |
| 2026-04-23 | 19.96 | 20.04 | 19.30 | 19.44 | 19.31 | qfq | 3,169,000 | 62,000,218 | -2.56% |
| 2026-04-22 | 20.09 | 20.09 | 19.64 | 19.95 | 19.82 | qfq | 3,510,387 | 69,588,144 | -0.94% |
| 2026-04-21 | 20.11 | 20.27 | 19.92 | 20.14 | 20.01 | qfq | 3,069,103 | 61,649,642 | -0.10% |
| 2026-04-20 | 20.30 | 20.35 | 19.89 | 20.16 | 20.03 | qfq | 3,559,928 | 71,612,859 | -0.79% |
| 2026-04-17 | 20.30 | 20.82 | 20.08 | 20.32 | 20.18 | qfq | 5,159,705 | 104,869,729 | 0.30% |
| 2026-04-16 | 20.87 | 20.99 | 20.17 | 20.26 | 20.13 | qfq | 8,262,572 | 168,032,036 | -2.83% |
| 2026-04-15 | 21.23 | 21.79 | 20.60 | 20.85 | 20.71 | qfq | 12,057,117 | 256,267,923 | -1.65% |
| 2026-04-14 | 18.94 | 21.65 | 18.91 | 21.20 | 21.06 | qfq | 15,541,394 | 318,461,336 | 11.93% |
| 2026-04-13 | 17.88 | 19.10 | 17.84 | 18.94 | 18.81 | qfq | 7,476,190 | 140,403,972 | 5.46% |
| 2026-04-10 | 17.87 | 18.15 | 17.76 | 17.96 | 17.84 | qfq | 1,938,700 | 34,931,121 | 1.87% |
| 2026-04-09 | 17.97 | 17.97 | 17.59 | 17.63 | 17.51 | qfq | 1,998,600 | 35,443,530 | -2.06% |
| 2026-04-08 | 17.90 | 18.03 | 17.70 | 18.00 | 17.88 | qfq | 1,671,030 | 29,920,434 | 3.33% |
| 2026-04-07 | 17.17 | 17.58 | 17.06 | 17.42 | 17.30 | qfq | 1,457,700 | 25,320,848 | 1.69% |
| 2026-04-03 | 17.58 | 17.78 | 17.00 | 17.13 | 17.02 | qfq | 1,457,900 | 25,192,542 | -2.50% |
| 2026-04-02 | 17.91 | 17.93 | 17.46 | 17.57 | 17.45 | qfq | 1,464,025 | 25,906,060 | -1.90% |
| 2026-04-01 | 18.21 | 18.29 | 17.80 | 17.91 | 17.79 | qfq | 1,539,474 | 27,601,125 | 1.30% |
| 2026-03-31 | 17.83 | 18.08 | 17.64 | 17.68 | 17.56 | qfq | 2,289,260 | 40,857,899 | -0.84% |
| 2026-03-30 | 17.79 | 17.88 | 17.56 | 17.83 | 17.71 | qfq | 1,433,452 | 25,423,407 | 0.00% |
| 2026-03-27 | 17.48 | 17.91 | 17.25 | 17.83 | 17.71 | qfq | 1,592,400 | 28,253,347 | 0.91% |
| 2026-03-26 | 18.01 | 18.28 | 17.51 | 17.67 | 17.55 | qfq | 2,252,596 | 40,187,853 | -1.40% |
| 2026-03-25 | 17.90 | 18.03 | 17.55 | 17.92 | 17.80 | qfq | 2,274,825 | 40,590,573 | 2.40% |
| 2026-03-24 | 17.74 | 17.75 | 17.06 | 17.50 | 17.38 | qfq | 2,583,792 | 44,681,578 | 2.40% |
| 2026-03-23 | 17.88 | 17.96 | 17.01 | 17.09 | 16.98 | qfq | 3,116,259 | 54,521,958 | -5.68% |
| 2026-03-20 | 18.93 | 18.93 | 18.11 | 18.12 | 18.00 | qfq | 1,881,525 | 34,730,671 | -3.31% |
| 2026-03-19 | 19.17 | 19.24 | 18.70 | 18.74 | 18.62 | qfq | 1,709,013 | 32,325,674 | -2.85% |
| 2026-03-18 | 19.21 | 19.34 | 18.98 | 19.29 | 19.16 | qfq | 1,170,625 | 22,423,638 | 0.89% |
| 2026-03-17 | 19.65 | 19.65 | 19.08 | 19.12 | 18.99 | qfq | 1,481,191 | 28,655,452 | -1.65% |
| 2026-03-16 | 19.25 | 19.45 | 19.13 | 19.44 | 19.31 | qfq | 1,117,348 | 21,577,349 | 0.99% |
| 2026-03-13 | 19.39 | 19.58 | 19.19 | 19.25 | 19.12 | qfq | 1,300,518 | 25,223,635 | -0.82% |
| 2026-03-12 | 19.87 | 19.96 | 19.40 | 19.41 | 19.28 | qfq | 1,819,625 | 35,671,683 | -2.32% |
| 2026-03-11 | 20.00 | 20.18 | 19.81 | 19.87 | 19.74 | qfq | 1,681,796 | 33,629,878 | -0.60% |
| 2026-03-10 | 19.82 | 20.03 | 19.74 | 19.99 | 19.86 | qfq | 1,994,992 | 39,708,417 | 2.36% |
| 2026-03-09 | 19.75 | 19.83 | 19.42 | 19.53 | 19.40 | qfq | 2,353,000 | 46,088,945 | -2.20% |
| 2026-03-06 | 19.48 | 20.03 | 19.26 | 19.97 | 19.84 | qfq | 2,416,050 | 47,994,132 | 2.41% |
| 2026-03-05 | 19.74 | 19.90 | 19.40 | 19.50 | 19.37 | qfq | 1,765,108 | 34,654,105 | 1.09% |
| 2026-03-04 | 19.11 | 19.45 | 18.88 | 19.29 | 19.16 | qfq | 3,513,519 | 67,344,799 | -0.46% |
| 2026-03-03 | 20.53 | 20.68 | 19.32 | 19.38 | 19.25 | qfq | 5,305,892 | 105,236,021 | -5.56% |
| 2026-03-02 | 20.93 | 20.98 | 20.45 | 20.52 | 20.38 | qfq | 3,370,619 | 69,714,187 | -2.93% |
| 2026-02-27 | 21.32 | 21.32 | 21.05 | 21.14 | 21.00 | qfq | 2,251,328 | 47,639,380 | -0.80% |
| 2026-02-26 | 21.20 | 21.69 | 21.18 | 21.31 | 21.17 | qfq | 2,729,089 | 58,429,921 | 0.52% |
| 2026-02-25 | 21.54 | 21.55 | 21.14 | 21.20 | 21.06 | qfq | 2,868,375 | 60,963,059 | -1.58% |
| 2026-02-24 | 21.60 | 21.70 | 21.33 | 21.54 | 21.40 | qfq | 2,335,304 | 50,175,454 | 0.84% |
| 2026-02-13 | 21.26 | 21.53 | 21.18 | 21.36 | 21.22 | qfq | 2,001,541 | 42,902,960 | 0.38% |
| 2026-02-12 | 21.30 | 21.38 | 21.03 | 21.28 | 21.14 | qfq | 2,012,226 | 42,738,568 | 0.00% |
| 2026-02-11 | 21.06 | 21.60 | 20.90 | 21.28 | 21.14 | qfq | 3,586,518 | 76,426,632 | 1.00% |
| 2026-02-10 | 21.08 | 21.18 | 20.86 | 21.07 | 20.93 | qfq | 1,869,000 | 39,331,376 | 0.19% |
| 2026-02-09 | 21.17 | 21.27 | 20.98 | 21.03 | 20.89 | qfq | 2,008,183 | 42,358,112 | 0.10% |
| 2026-02-06 | 20.47 | 21.26 | 20.32 | 21.01 | 20.87 | qfq | 3,640,936 | 76,303,901 | 2.64% |
| 2026-02-05 | 20.61 | 20.78 | 20.40 | 20.47 | 20.33 | qfq | 1,649,400 | 33,889,095 | -1.25% |
| 2026-02-04 | 20.86 | 20.98 | 20.56 | 20.73 | 20.59 | qfq | 2,119,380 | 43,941,177 | -0.62% |
| 2026-02-03 | 20.81 | 20.98 | 20.62 | 20.86 | 20.72 | qfq | 2,196,615 | 45,649,476 | 0.87% |
| 2026-02-02 | 20.46 | 21.39 | 20.42 | 20.68 | 20.54 | qfq | 4,160,821 | 87,337,313 | 0.88% |
| 2026-01-30 | 20.30 | 20.56 | 19.95 | 20.50 | 20.36 | qfq | 2,721,825 | 55,294,678 | 1.13% |
| 2026-01-29 | 20.52 | 20.85 | 20.14 | 20.27 | 20.14 | qfq | 2,554,517 | 52,240,984 | -1.22% |
| 2026-01-28 | 21.19 | 21.23 | 20.48 | 20.52 | 20.38 | qfq | 3,261,306 | 67,485,556 | -3.16% |
| 2026-01-27 | 21.23 | 21.44 | 20.50 | 21.19 | 21.05 | qfq | 3,134,491 | 65,728,595 | -0.61% |
| 2026-01-26 | 21.96 | 22.07 | 21.14 | 21.32 | 21.18 | qfq | 4,222,116 | 90,670,904 | -3.35% |
| 2026-01-23 | 21.82 | 22.15 | 21.69 | 22.06 | 21.91 | qfq | 3,730,800 | 81,830,392 | 1.66% |
| 2026-01-22 | 21.81 | 21.96 | 21.65 | 21.70 | 21.56 | qfq | 2,575,800 | 56,075,676 | -0.60% |
| 2026-01-21 | 21.55 | 21.91 | 21.44 | 21.83 | 21.68 | qfq | 3,171,653 | 68,975,513 | 0.83% |
| 2026-01-20 | 22.17 | 22.30 | 21.50 | 21.65 | 21.51 | qfq | 4,229,813 | 91,999,124 | -2.30% |
| 2026-01-19 | 22.06 | 22.30 | 21.90 | 22.16 | 22.01 | qfq | 3,241,232 | 71,689,424 | 0.45% |
| 2026-01-16 | 22.55 | 22.70 | 22.01 | 22.06 | 21.91 | qfq | 5,323,913 | 118,626,768 | -2.78% |
| 2026-01-15 | 22.51 | 23.20 | 22.32 | 22.69 | 22.54 | qfq | 7,053,962 | 160,752,918 | 0.40% |
| 2026-01-14 | 22.77 | 23.25 | 22.48 | 22.60 | 22.45 | qfq | 13,538,098 | 308,985,255 | -1.70% |
| 2026-01-13 | 22.07 | 23.25 | 21.40 | 22.99 | 22.84 | qfq | 16,664,483 | 375,136,211 | 4.03% |
| 2026-01-12 | 22.09 | 22.10 | 21.45 | 22.10 | 21.95 | qfq | 10,033,796 | 218,877,432 | 1.52% |
| 2026-01-09 | 22.00 | 22.96 | 21.53 | 21.77 | 21.63 | qfq | 13,747,628 | 303,246,874 | 2.21% |
| 2026-01-08 | 20.63 | 21.30 | 20.62 | 21.30 | 21.16 | qfq | 7,180,765 | 151,677,167 | 3.20% |
| 2026-01-07 | 20.85 | 21.08 | 20.60 | 20.64 | 20.50 | qfq | 4,569,981 | 94,967,097 | -1.43% |
| 2026-01-06 | 21.16 | 21.18 | 20.68 | 20.94 | 20.80 | qfq | 5,608,359 | 116,969,051 | -0.57% |
| 2026-01-05 | 21.13 | 21.42 | 20.90 | 21.06 | 20.92 | qfq | 5,692,216 | 119,911,293 | -0.71% |
| 2025-12-31 | 21.45 | 21.50 | 21.06 | 21.21 | 21.07 | qfq | 7,363,138 | 156,384,378 | -2.12% |
| 2025-12-30 | 20.59 | 21.79 | 20.50 | 21.67 | 21.53 | qfq | 13,003,089 | 276,417,854 | 4.53% |
| 2025-12-29 | 20.13 | 20.83 | 20.00 | 20.73 | 20.59 | qfq | 7,410,428 | 151,844,806 | 2.52% |
| 2025-12-26 | 20.52 | 20.67 | 20.02 | 20.22 | 20.09 | qfq | 6,773,923 | 137,629,163 | -1.70% |
| 2025-12-25 | 20.08 | 20.64 | 19.90 | 20.57 | 20.43 | qfq | 9,923,538 | 202,547,152 | 2.14% |
| 2025-12-24 | 19.70 | 20.29 | 19.62 | 20.14 | 20.01 | qfq | 8,052,074 | 161,426,832 | 1.26% |
| 2025-12-23 | 20.71 | 20.71 | 19.77 | 19.89 | 19.76 | qfq | 11,524,414 | 230,654,251 | -4.51% |
| 2025-12-22 | 19.00 | 21.96 | 18.97 | 20.83 | 20.69 | qfq | 17,632,190 | 366,425,309 | 9.86% |
| 2025-12-19 | 18.80 | 19.19 | 18.80 | 18.96 | 18.83 | qfq | 2,109,321 | 40,096,768 | 1.39% |
| 2025-12-18 | 18.49 | 19.06 | 18.37 | 18.70 | 18.58 | qfq | 3,015,161 | 56,780,982 | 1.14% |
| 2025-12-17 | 18.75 | 18.99 | 18.05 | 18.49 | 18.37 | qfq | 2,831,911 | 51,964,669 | -1.39% |
| 2025-12-16 | 18.81 | 18.95 | 18.43 | 18.75 | 18.63 | qfq | 3,039,014 | 56,880,460 | -0.90% |
| 2025-12-15 | 18.99 | 19.77 | 18.90 | 18.92 | 18.79 | qfq | 4,305,532 | 82,979,635 | -1.05% |
| 2025-12-12 | 18.96 | 19.14 | 18.76 | 19.12 | 18.99 | qfq | 1,953,415 | 37,060,569 | 0.90% |
| 2025-12-11 | 19.25 | 19.30 | 18.95 | 18.95 | 18.82 | qfq | 1,780,450 | 33,997,048 | -1.25% |
| 2025-12-10 | 19.14 | 19.38 | 19.03 | 19.19 | 19.06 | qfq | 1,956,100 | 37,588,989 | -0.42% |
| 2025-12-09 | 19.50 | 19.58 | 19.20 | 19.27 | 19.14 | qfq | 1,860,454 | 36,088,294 | -1.43% |
| 2025-12-08 | 19.39 | 19.55 | 19.21 | 19.55 | 19.42 | qfq | 2,724,685 | 52,820,627 | 1.19% |
| 2025-12-05 | 18.74 | 19.34 | 18.70 | 19.32 | 19.19 | qfq | 3,390,896 | 64,687,685 | 3.04% |
| 2025-12-04 | 18.96 | 19.22 | 18.64 | 18.75 | 18.63 | qfq | 2,467,726 | 46,738,329 | -0.32% |
| 2025-12-03 | 18.96 | 18.97 | 18.58 | 18.81 | 18.68 | qfq | 1,596,350 | 29,925,389 | -0.58% |
| 2025-12-02 | 19.26 | 19.46 | 18.87 | 18.92 | 18.79 | qfq | 2,537,380 | 48,533,957 | -1.41% |
| 2025-12-01 | 19.06 | 19.29 | 18.88 | 19.19 | 19.06 | qfq | 2,044,180 | 39,144,516 | 1.32% |
| 2025-11-28 | 18.62 | 18.96 | 18.46 | 18.94 | 18.81 | qfq | 2,220,499 | 41,720,798 | 1.72% |
| 2025-11-27 | 18.65 | 18.80 | 18.60 | 18.62 | 18.50 | qfq | 1,416,450 | 26,481,384 | 0.16% |
| 2025-11-26 | 18.81 | 18.99 | 18.59 | 18.59 | 18.47 | qfq | 1,938,800 | 36,438,039 | -1.12% |
| 2025-11-25 | 19.00 | 19.08 | 18.79 | 18.80 | 18.67 | qfq | 1,957,100 | 37,024,119 | -0.37% |
| 2025-11-24 | 18.31 | 18.97 | 18.31 | 18.87 | 18.74 | qfq | 2,529,270 | 47,161,468 | 3.06% |
| 2025-11-21 | 18.66 | 18.94 | 18.15 | 18.31 | 18.19 | qfq | 3,185,153 | 58,876,775 | -2.86% |
| 2025-11-20 | 18.95 | 19.12 | 18.77 | 18.85 | 18.72 | qfq | 1,813,841 | 34,336,767 | 0.00% |
| 2025-11-19 | 19.50 | 19.55 | 18.81 | 18.85 | 18.72 | qfq | 2,712,200 | 51,576,891 | -3.03% |
| 2025-11-18 | 19.49 | 19.51 | 19.33 | 19.44 | 19.31 | qfq | 1,711,200 | 33,207,127 | -0.36% |
| 2025-11-17 | 19.67 | 19.72 | 19.40 | 19.51 | 19.38 | qfq | 2,227,841 | 43,536,801 | -0.86% |
| 2025-11-14 | 19.57 | 19.80 | 19.50 | 19.68 | 19.55 | qfq | 1,890,525 | 37,186,713 | -0.10% |
| 2025-11-13 | 19.70 | 19.89 | 19.66 | 19.70 | 19.57 | qfq | 1,775,433 | 35,051,812 | -0.10% |
| 2025-11-12 | 20.00 | 20.06 | 19.66 | 19.72 | 19.59 | qfq | 2,170,046 | 43,006,946 | -1.55% |
| 2025-11-11 | 20.16 | 20.16 | 19.85 | 20.03 | 19.90 | qfq | 2,069,750 | 41,392,093 | 0.30% |
| 2025-11-10 | 20.30 | 20.36 | 19.93 | 19.97 | 19.84 | qfq | 3,719,396 | 74,558,781 | -1.63% |
| 2025-11-07 | 20.49 | 21.20 | 20.25 | 20.30 | 20.16 | qfq | 6,719,097 | 138,722,999 | -0.44% |
| 2025-11-06 | 20.26 | 20.56 | 20.02 | 20.39 | 20.25 | qfq | 3,107,685 | 63,200,164 | 1.19% |
| 2025-11-05 | 19.89 | 20.27 | 19.71 | 20.15 | 20.02 | qfq | 2,321,396 | 46,632,420 | 0.65% |
| 2025-11-04 | 20.40 | 20.40 | 19.88 | 20.02 | 19.89 | qfq | 2,291,300 | 45,857,638 | -1.72% |
| 2025-11-03 | 20.22 | 20.40 | 20.11 | 20.37 | 20.23 | qfq | 1,869,521 | 37,922,501 | 0.59% |
| 2025-10-31 | 19.95 | 20.33 | 19.82 | 20.25 | 20.12 | qfq | 2,574,125 | 52,074,457 | 1.96% |
| 2025-10-30 | 20.15 | 20.20 | 19.81 | 19.86 | 19.73 | qfq | 2,082,096 | 41,633,145 | -1.49% |
| 2025-10-29 | 20.31 | 20.48 | 20.09 | 20.16 | 20.03 | qfq | 1,612,221 | 32,532,257 | -0.74% |
| 2025-10-28 | 20.35 | 20.44 | 20.08 | 20.31 | 20.17 | qfq | 2,108,500 | 42,801,414 | -0.10% |
| 2025-10-27 | 20.33 | 20.49 | 20.20 | 20.33 | 20.19 | qfq | 2,196,485 | 44,702,830 | 0.35% |
| 2025-10-24 | 20.10 | 20.32 | 20.04 | 20.26 | 20.13 | qfq | 2,215,425 | 44,798,581 | 0.80% |
| 2025-10-23 | 19.99 | 20.12 | 19.80 | 20.10 | 19.97 | qfq | 1,654,725 | 33,000,073 | 0.10% |
| 2025-10-22 | 19.93 | 20.32 | 19.85 | 20.08 | 19.95 | qfq | 1,981,300 | 39,878,539 | 0.40% |
| 2025-10-21 | 19.84 | 20.04 | 19.63 | 20.00 | 19.87 | qfq | 1,546,172 | 30,789,123 | 0.81% |
| 2025-10-20 | 19.48 | 19.93 | 19.48 | 19.84 | 19.71 | qfq | 2,253,622 | 44,648,689 | 2.59% |
| 2025-10-17 | 19.96 | 19.97 | 19.30 | 19.34 | 19.21 | qfq | 2,372,600 | 46,447,748 | -2.67% |
| 2025-10-16 | 20.31 | 20.31 | 19.83 | 19.87 | 19.74 | qfq | 2,333,809 | 46,606,557 | -2.21% |
| 2025-10-15 | 20.15 | 20.39 | 19.90 | 20.32 | 20.18 | qfq | 2,162,089 | 43,649,709 | 1.75% |
| 2025-10-14 | 20.45 | 20.69 | 19.90 | 19.97 | 19.84 | qfq | 2,861,478 | 57,943,955 | -2.44% |
| 2025-10-13 | 20.26 | 20.57 | 19.40 | 20.47 | 20.33 | qfq | 3,401,492 | 68,554,812 | -1.49% |
| 2025-10-10 | 20.75 | 21.26 | 20.60 | 20.78 | 20.64 | qfq | 3,412,244 | 71,413,544 | 0.19% |
| 2025-10-09 | 20.72 | 20.95 | 20.50 | 20.74 | 20.60 | qfq | 2,939,446 | 60,987,255 | 0.29% |
| 2025-09-30 | 21.10 | 21.10 | 20.68 | 20.68 | 20.54 | qfq | 2,932,700 | 61,091,027 | -1.24% |
| 2025-09-29 | 20.80 | 21.18 | 20.60 | 20.94 | 20.80 | qfq | 2,664,438 | 55,855,630 | 0.58% |
| 2025-09-26 | 21.12 | 21.42 | 20.72 | 20.82 | 20.68 | qfq | 3,800,516 | 79,888,559 | -1.89% |
| 2025-09-25 | 21.18 | 22.00 | 21.18 | 21.22 | 21.08 | qfq | 4,309,651 | 92,721,724 | -0.56% |
| 2025-09-24 | 21.15 | 21.46 | 20.93 | 21.34 | 21.12 | qfq | 2,807,525 | 59,598,844 | 0.42% |
| 2025-09-23 | 21.70 | 21.89 | 20.80 | 21.25 | 21.03 | qfq | 4,401,410 | 92,961,363 | -2.25% |
| 2025-09-22 | 21.51 | 22.05 | 21.51 | 21.74 | 21.51 | qfq | 2,610,135 | 56,762,887 | 0.28% |
| 2025-09-19 | 22.33 | 22.50 | 21.53 | 21.68 | 21.45 | qfq | 4,699,388 | 102,603,969 | -2.87% |
| 2025-09-18 | 22.80 | 23.10 | 22.06 | 22.32 | 22.09 | qfq | 6,914,268 | 157,165,954 | -2.11% |
| 2025-09-17 | 22.96 | 23.20 | 22.71 | 22.80 | 22.56 | qfq | 5,810,044 | 133,398,674 | -0.31% |
| 2025-09-16 | 22.13 | 22.97 | 22.13 | 22.87 | 22.63 | qfq | 7,646,105 | 173,186,788 | 3.39% |
| 2025-09-15 | 22.01 | 22.56 | 22.00 | 22.12 | 21.89 | qfq | 3,288,680 | 73,201,714 | -0.05% |
| 2025-09-12 | 22.42 | 22.54 | 22.00 | 22.13 | 21.90 | qfq | 3,502,119 | 77,891,479 | -1.60% |
| 2025-09-11 | 22.00 | 22.50 | 21.69 | 22.49 | 22.26 | qfq | 3,953,350 | 87,512,509 | 2.13% |
| 2025-09-10 | 22.28 | 22.45 | 22.00 | 22.02 | 21.79 | qfq | 3,147,178 | 69,742,293 | -1.17% |
| 2025-09-09 | 22.88 | 22.88 | 22.21 | 22.28 | 22.05 | qfq | 4,557,025 | 102,176,823 | -2.96% |
| 2025-09-08 | 22.11 | 22.97 | 21.98 | 22.96 | 22.72 | qfq | 7,467,443 | 168,968,588 | 4.55% |
| 2025-09-05 | 21.33 | 22.00 | 21.23 | 21.96 | 21.73 | qfq | 4,332,599 | 94,071,272 | 3.10% |
| 2025-09-04 | 21.73 | 22.00 | 20.93 | 21.30 | 21.08 | qfq | 5,441,200 | 117,090,546 | -1.84% |
| 2025-09-03 | 22.82 | 23.15 | 21.61 | 21.70 | 21.47 | qfq | 6,709,510 | 148,939,397 | -5.36% |
| 2025-09-02 | 22.48 | 23.16 | 21.40 | 22.93 | 22.69 | qfq | 11,315,988 | 252,357,913 | 2.05% |
| 2025-09-01 | 22.74 | 22.94 | 22.33 | 22.47 | 22.24 | qfq | 5,379,721 | 121,100,984 | -1.19% |
| 2025-08-29 | 22.95 | 23.07 | 22.45 | 22.74 | 22.50 | qfq | 5,701,701 | 129,433,496 | -1.34% |
| 2025-08-28 | 23.33 | 23.51 | 22.28 | 23.05 | 22.81 | qfq | 7,535,641 | 172,697,809 | -1.12% |
| 2025-08-27 | 24.08 | 24.39 | 23.26 | 23.31 | 23.07 | qfq | 7,578,641 | 181,631,978 | -3.32% |
| 2025-08-26 | 24.32 | 24.55 | 24.06 | 24.11 | 23.86 | qfq | 6,441,308 | 156,194,358 | -0.33% |
| 2025-08-25 | 24.11 | 24.57 | 24.00 | 24.19 | 23.94 | qfq | 7,616,714 | 184,911,133 | 0.46% |
| 2025-08-22 | 24.13 | 24.28 | 23.88 | 24.08 | 23.83 | qfq | 5,522,616 | 132,908,639 | -0.54% |
| 2025-08-21 | 24.65 | 24.87 | 24.00 | 24.21 | 23.96 | qfq | 8,425,125 | 205,126,756 | -1.78% |
| 2025-08-20 | 24.21 | 25.05 | 24.09 | 24.65 | 24.39 | qfq | 14,147,880 | 348,238,145 | 1.23% |
| 2025-08-19 | 23.54 | 24.47 | 23.18 | 24.35 | 24.10 | qfq | 12,582,319 | 301,121,068 | 3.22% |
| 2025-08-18 | 23.22 | 23.78 | 23.08 | 23.59 | 23.35 | qfq | 6,728,539 | 158,162,785 | 1.94% |
| 2025-08-15 | 22.58 | 23.18 | 22.55 | 23.14 | 22.90 | qfq | 5,815,215 | 133,810,630 | 2.62% |
| 2025-08-14 | 23.48 | 23.48 | 22.45 | 22.55 | 22.32 | qfq | 7,705,355 | 175,767,158 | -3.47% |
| 2025-08-13 | 23.39 | 23.50 | 23.13 | 23.36 | 23.12 | qfq | 5,422,333 | 126,337,518 | -0.17% |
| 2025-08-12 | 23.56 | 23.72 | 23.27 | 23.40 | 23.16 | qfq | 4,140,353 | 97,097,686 | -0.89% |
| 2025-08-11 | 23.42 | 23.89 | 23.42 | 23.61 | 23.36 | qfq | 4,617,366 | 109,304,963 | 1.03% |
| 2025-08-08 | 23.71 | 23.81 | 23.37 | 23.37 | 23.13 | qfq | 5,076,000 | 119,556,031 | -1.81% |
| 2025-08-07 | 23.87 | 24.20 | 23.60 | 23.80 | 23.55 | qfq | 7,757,989 | 184,553,810 | -1.20% |
| 2025-08-06 | 23.24 | 24.25 | 23.11 | 24.09 | 23.84 | qfq | 13,832,508 | 329,840,868 | 3.79% |
| 2025-08-05 | 22.90 | 23.24 | 22.82 | 23.21 | 22.97 | qfq | 5,805,430 | 134,172,498 | 1.18% |
| 2025-08-04 | 22.10 | 22.94 | 22.06 | 22.94 | 22.70 | qfq | 5,378,603 | 121,532,193 | 3.15% |
| 2025-08-01 | 22.19 | 22.40 | 22.06 | 22.24 | 22.01 | qfq | 2,981,200 | 66,156,784 | 0.04% |
| 2025-07-31 | 22.62 | 23.05 | 22.06 | 22.23 | 22.00 | qfq | 5,570,300 | 125,496,947 | -1.29% |
| 2025-07-30 | 23.13 | 23.13 | 22.35 | 22.52 | 22.29 | qfq | 6,185,515 | 139,824,073 | -2.72% |
| 2025-07-29 | 23.31 | 23.90 | 22.94 | 23.15 | 22.91 | qfq | 7,204,716 | 167,125,555 | -0.77% |
| 2025-07-28 | 23.07 | 24.02 | 22.98 | 23.33 | 23.09 | qfq | 10,065,415 | 236,611,163 | 2.01% |
| 2025-07-25 | 22.79 | 22.92 | 22.40 | 22.87 | 22.63 | qfq | 4,626,956 | 104,637,059 | 0.40% |
| 2025-07-24 | 22.77 | 23.12 | 22.68 | 22.78 | 22.54 | qfq | 4,124,470 | 94,049,320 | 0.04% |
| 2025-07-23 | 23.17 | 23.26 | 22.74 | 22.77 | 22.53 | qfq | 5,114,025 | 117,074,930 | -2.15% |
| 2025-07-22 | 23.79 | 23.79 | 23.22 | 23.27 | 23.03 | qfq | 7,953,865 | 186,494,891 | -2.68% |
| 2025-07-21 | 23.09 | 24.09 | 23.09 | 23.91 | 23.66 | qfq | 13,290,070 | 315,154,469 | 4.23% |
| 2025-07-18 | 23.11 | 23.18 | 22.81 | 22.94 | 22.70 | qfq | 7,015,494 | 160,995,213 | -1.97% |
| 2025-07-17 | 23.10 | 23.56 | 23.00 | 23.40 | 23.16 | qfq | 7,658,140 | 178,537,834 | 0.69% |
| 2025-07-16 | 22.72 | 23.50 | 22.52 | 23.24 | 23.00 | qfq | 8,853,835 | 205,050,179 | 2.24% |
| 2025-07-15 | 22.83 | 23.09 | 22.40 | 22.73 | 22.49 | qfq | 5,921,350 | 134,451,044 | -1.17% |
| 2025-07-14 | 22.65 | 23.30 | 22.27 | 23.00 | 22.76 | qfq | 10,907,952 | 250,163,138 | 2.54% |
| 2025-07-11 | 22.10 | 22.68 | 21.90 | 22.43 | 22.20 | qfq | 5,234,015 | 116,890,360 | 1.59% |
| 2025-07-10 | 22.24 | 22.28 | 21.91 | 22.08 | 21.85 | qfq | 4,570,700 | 100,856,783 | -0.99% |
| 2025-07-09 | 22.60 | 23.34 | 22.30 | 22.30 | 22.07 | qfq | 8,192,800 | 187,164,526 | -0.89% |
| 2025-07-08 | 22.37 | 22.59 | 22.11 | 22.50 | 22.27 | qfq | 3,411,250 | 76,375,439 | 1.08% |
| 2025-07-07 | 22.45 | 22.46 | 21.99 | 22.26 | 22.03 | qfq | 4,006,690 | 88,900,210 | -0.80% |
| 2025-07-04 | 22.70 | 22.88 | 22.39 | 22.44 | 22.21 | qfq | 3,688,203 | 83,209,742 | -1.92% |
| 2025-07-03 | 23.00 | 23.10 | 22.58 | 22.88 | 22.64 | qfq | 3,340,100 | 76,207,674 | 0.09% |
| 2025-07-02 | 23.21 | 23.35 | 22.63 | 22.86 | 22.62 | qfq | 3,981,400 | 91,057,646 | -1.72% |
| 2025-07-01 | 23.64 | 23.85 | 23.05 | 23.26 | 23.02 | qfq | 4,848,425 | 112,968,048 | -1.61% |
| 2025-06-30 | 23.48 | 23.75 | 23.35 | 23.64 | 23.39 | qfq | 6,334,475 | 149,504,966 | 1.07% |
| 2025-06-27 | 23.53 | 23.75 | 23.17 | 23.39 | 23.15 | qfq | 5,534,246 | 129,639,954 | -0.59% |
| 2025-06-26 | 23.61 | 24.00 | 23.49 | 23.53 | 23.29 | qfq | 10,172,535 | 241,523,945 | -1.88% |
| 2025-06-25 | 22.60 | 25.06 | 22.48 | 23.98 | 23.73 | qfq | 17,822,784 | 428,135,344 | 6.11% |
| 2025-06-24 | 21.36 | 22.82 | 21.36 | 22.60 | 22.37 | qfq | 10,328,704 | 230,311,395 | 5.90% |
| 2025-06-23 | 21.13 | 21.52 | 21.13 | 21.34 | 21.12 | qfq | 4,321,064 | 92,220,321 | 0.14% |
| 2025-06-20 | 21.90 | 22.22 | 21.30 | 21.31 | 21.09 | qfq | 5,659,378 | 122,294,164 | -3.05% |
| 2025-06-19 | 22.15 | 22.92 | 21.94 | 21.98 | 21.75 | qfq | 7,678,256 | 171,971,089 | -0.81% |
| 2025-06-18 | 22.40 | 22.43 | 21.68 | 22.16 | 21.93 | qfq | 5,381,050 | 118,705,695 | -1.95% |
| 2025-06-17 | 22.70 | 22.93 | 22.45 | 22.60 | 22.37 | qfq | 3,215,875 | 72,758,857 | -0.57% |
| 2025-06-16 | 22.66 | 22.95 | 22.49 | 22.73 | 22.49 | qfq | 3,220,908 | 73,391,399 | 0.13% |
| 2025-06-13 | 23.26 | 23.26 | 22.61 | 22.70 | 22.46 | qfq | 3,884,880 | 88,790,487 | -2.45% |
| 2025-06-12 | 23.22 | 23.42 | 23.10 | 23.27 | 23.03 | qfq | 3,565,150 | 82,831,470 | -0.60% |
| 2025-06-11 | 23.35 | 23.60 | 23.23 | 23.41 | 23.17 | qfq | 4,440,850 | 103,991,221 | 0.26% |
| 2025-06-10 | 23.97 | 23.97 | 22.75 | 23.35 | 23.11 | qfq | 6,380,761 | 148,803,649 | -2.30% |
| 2025-06-09 | 23.66 | 24.15 | 23.58 | 23.90 | 23.65 | qfq | 4,642,650 | 111,152,802 | 1.01% |
| 2025-06-06 | 24.11 | 24.11 | 23.48 | 23.66 | 23.41 | qfq | 4,962,746 | 117,278,445 | -1.99% |
| 2025-06-05 | 23.92 | 24.28 | 23.61 | 24.14 | 23.69 | qfq | 5,903,271 | 141,549,434 | 0.92% |
| 2025-06-04 | 24.00 | 24.25 | 23.75 | 23.92 | 23.48 | qfq | 5,585,600 | 133,966,915 | 1.31% |
| 2025-06-03 | 23.51 | 23.90 | 23.40 | 23.61 | 23.17 | qfq | 4,580,650 | 108,541,372 | 0.38% |
| 2025-05-30 | 24.22 | 24.22 | 23.40 | 23.52 | 23.08 | qfq | 5,771,161 | 136,393,197 | -2.85% |
| 2025-05-29 | 24.33 | 24.71 | 24.15 | 24.21 | 23.76 | qfq | 6,289,530 | 153,153,310 | -0.49% |
| 2025-05-28 | 24.60 | 25.02 | 24.23 | 24.33 | 23.88 | qfq | 5,558,475 | 136,224,073 | -1.10% |
| 2025-05-27 | 24.92 | 24.94 | 24.37 | 24.60 | 24.14 | qfq | 7,277,499 | 179,080,268 | -1.32% |
| 2025-05-26 | 25.07 | 25.48 | 24.00 | 24.93 | 24.47 | qfq | 12,905,610 | 318,792,847 | -3.22% |
| 2025-05-23 | 26.04 | 26.73 | 25.64 | 25.76 | 25.28 | qfq | 7,822,664 | 204,583,449 | -1.08% |
| 2025-05-22 | 26.01 | 26.78 | 26.01 | 26.04 | 25.56 | qfq | 6,493,190 | 171,256,187 | -0.95% |
| 2025-05-21 | 27.20 | 27.74 | 26.25 | 26.29 | 25.80 | qfq | 10,549,446 | 280,261,356 | -5.23% |
| 2025-05-20 | 27.30 | 28.33 | 26.93 | 27.74 | 27.22 | qfq | 11,626,040 | 322,463,956 | 1.65% |
| 2025-05-19 | 27.58 | 27.89 | 26.51 | 27.29 | 26.78 | qfq | 9,957,705 | 269,052,089 | -1.66% |
| 2025-05-16 | 27.63 | 28.60 | 27.55 | 27.75 | 27.23 | qfq | 11,995,490 | 336,182,857 | -1.21% |
| 2025-05-15 | 27.81 | 28.48 | 26.83 | 28.09 | 27.57 | qfq | 12,276,620 | 341,090,820 | 0.00% |
| 2025-05-14 | 28.12 | 28.80 | 27.82 | 28.09 | 27.57 | qfq | 14,131,812 | 399,296,239 | -0.95% |
| 2025-05-13 | 30.23 | 31.50 | 28.10 | 28.36 | 27.83 | qfq | 20,155,889 | 604,928,750 | -6.09% |
| 2025-05-12 | 30.30 | 30.35 | 29.22 | 30.20 | 29.64 | qfq | 17,788,535 | 530,894,503 | 0.17% |
| 2025-05-09 | 29.60 | 30.95 | 28.65 | 30.15 | 29.59 | qfq | 24,483,776 | 734,730,654 | 1.69% |
| 2025-05-08 | 28.00 | 31.64 | 27.96 | 29.65 | 29.10 | qfq | 27,258,275 | 817,851,446 | 4.88% |
| 2025-05-07 | 28.69 | 29.65 | 27.74 | 28.27 | 27.74 | qfq | 20,312,788 | 580,763,361 | -1.29% |
| 2025-05-06 | 27.80 | 28.88 | 26.82 | 28.64 | 28.11 | qfq | 21,477,339 | 596,895,765 | 4.56% |
| 2025-04-30 | 25.95 | 27.88 | 25.34 | 27.39 | 26.88 | qfq | 21,705,976 | 578,492,940 | 5.96% |
| 2025-04-29 | 25.00 | 26.34 | 24.70 | 25.85 | 25.37 | qfq | 15,151,974 | 391,938,102 | 2.70% |
| 2025-04-28 | 26.08 | 26.11 | 25.03 | 25.17 | 24.70 | qfq | 9,572,226 | 242,776,564 | -2.89% |
| 2025-04-25 | 26.89 | 26.92 | 25.67 | 25.92 | 25.44 | qfq | 14,559,160 | 379,147,872 | -3.03% |
| 2025-04-24 | 26.35 | 28.30 | 26.35 | 26.73 | 26.23 | qfq | 24,510,677 | 667,173,295 | -0.74% |
| 2025-04-23 | 23.60 | 28.30 | 23.60 | 26.93 | 26.43 | qfq | 27,796,326 | 731,706,836 | 14.16% |
| 2025-04-22 | 24.30 | 24.35 | 23.54 | 23.59 | 23.15 | qfq | 6,880,350 | 163,586,819 | -2.88% |
| 2025-04-21 | 23.01 | 24.29 | 23.01 | 24.29 | 23.84 | qfq | 9,751,934 | 233,410,833 | 4.29% |
| 2025-04-18 | 23.32 | 23.69 | 23.18 | 23.29 | 22.86 | qfq | 5,916,800 | 138,323,924 | -0.81% |
| 2025-04-17 | 23.74 | 24.17 | 23.42 | 23.48 | 23.04 | qfq | 8,788,601 | 208,939,016 | -1.76% |
| 2025-04-16 | 24.89 | 24.89 | 23.60 | 23.90 | 23.46 | qfq | 12,956,201 | 313,529,551 | -4.21% |
| 2025-04-15 | 23.75 | 25.50 | 23.37 | 24.95 | 24.49 | qfq | 18,507,651 | 449,861,134 | 5.36% |
| 2025-04-14 | 23.87 | 25.00 | 23.50 | 23.68 | 23.24 | qfq | 13,756,702 | 331,339,485 | 2.64% |
| 2025-04-11 | 22.82 | 23.66 | 22.45 | 23.07 | 22.64 | qfq | 11,842,091 | 274,318,043 | 0.44% |
| 2025-04-10 | 22.52 | 24.39 | 22.52 | 22.97 | 22.54 | qfq | 17,791,001 | 414,326,839 | 6.34% |
| 2025-04-09 | 20.60 | 21.84 | 18.42 | 21.60 | 21.20 | qfq | 15,942,542 | 326,888,109 | 2.27% |
| 2025-04-08 | 20.90 | 21.90 | 20.13 | 21.12 | 20.73 | qfq | 15,337,643 | 324,168,657 | 4.76% |
| 2025-04-07 | 21.74 | 22.74 | 20.16 | 20.16 | 19.79 | qfq | 15,387,634 | 327,399,787 | -20.00% |
| 2025-04-03 | 26.59 | 26.80 | 24.73 | 25.20 | 24.73 | qfq | 14,969,400 | 382,012,490 | -4.00% |
| 2025-04-02 | 25.57 | 27.54 | 25.51 | 26.25 | 25.76 | qfq | 16,542,427 | 438,122,021 | 2.54% |
| 2025-04-01 | 26.30 | 26.43 | 25.50 | 25.60 | 25.12 | qfq | 12,733,854 | 329,283,406 | 0.35% |
| 2025-03-31 | 26.00 | 26.28 | 24.04 | 25.51 | 25.04 | qfq | 18,715,716 | 465,453,992 | -4.10% |
| 2025-03-28 | 26.52 | 28.65 | 26.50 | 26.60 | 26.11 | qfq | 21,021,543 | 571,707,198 | 0.53% |
| 2025-03-27 | 28.00 | 28.25 | 26.41 | 26.46 | 25.97 | qfq | 21,830,924 | 591,027,405 | -8.73% |
| 2025-03-26 | 26.60 | 30.69 | 26.57 | 28.99 | 28.45 | qfq | 31,723,363 | 923,779,276 | 9.77% |
| 2025-03-25 | 27.30 | 28.43 | 26.35 | 26.41 | 25.92 | qfq | 20,960,174 | 570,078,896 | -4.24% |
| 2025-03-24 | 30.54 | 30.99 | 26.80 | 27.58 | 27.07 | qfq | 27,081,691 | 758,283,172 | -8.61% |
| 2025-03-21 | 32.20 | 33.17 | 29.90 | 30.18 | 29.62 | qfq | 32,866,325 | 1,019,135,063 | -10.79% |
| 2025-03-20 | 32.10 | 36.34 | 32.10 | 33.83 | 33.20 | qfq | 47,506,207 | 1,609,616,828 | 7.98% |
| 2025-03-19 | 25.25 | 31.33 | 25.25 | 31.33 | 30.75 | qfq | 33,096,160 | 975,680,839 | 19.99% |
| 2025-03-18 | 23.50 | 27.01 | 23.21 | 26.11 | 25.62 | qfq | 26,952,362 | 678,613,453 | 10.92% |
| 2025-03-17 | 23.03 | 23.65 | 22.78 | 23.54 | 23.10 | qfq | 9,491,134 | 220,731,291 | 1.82% |
| 2025-03-14 | 23.15 | 23.45 | 22.14 | 23.12 | 22.69 | qfq | 12,707,223 | 289,678,712 | -2.16% |
| 2025-03-13 | 25.05 | 25.16 | 23.05 | 23.63 | 23.19 | qfq | 14,622,628 | 347,574,079 | -5.14% |
| 2025-03-12 | 23.40 | 26.00 | 22.96 | 24.91 | 24.45 | qfq | 23,594,301 | 581,246,101 | 7.51% |
| 2025-03-11 | 22.80 | 23.35 | 22.48 | 23.17 | 22.74 | qfq | 10,101,310 | 231,227,622 | -1.24% |
| 2025-03-10 | 23.93 | 24.27 | 23.38 | 23.46 | 23.02 | qfq | 9,183,360 | 217,252,801 | -1.92% |
| 2025-03-07 | 23.71 | 24.28 | 23.54 | 23.92 | 23.48 | qfq | 11,723,583 | 279,654,628 | -0.87% |
| 2025-03-06 | 23.49 | 24.49 | 23.47 | 24.13 | 23.68 | qfq | 16,506,107 | 397,002,693 | 2.86% |
| 2025-03-05 | 23.79 | 23.98 | 22.97 | 23.46 | 23.02 | qfq | 13,202,700 | 308,686,797 | -0.17% |
| 2025-03-04 | 23.00 | 24.52 | 23.00 | 23.50 | 23.06 | qfq | 17,065,183 | 407,497,720 | 2.53% |
| 2025-03-03 | 23.54 | 23.88 | 22.65 | 22.92 | 22.49 | qfq | 11,969,373 | 275,983,787 | -2.51% |
| 2025-02-28 | 25.00 | 25.35 | 23.45 | 23.51 | 23.07 | qfq | 15,245,873 | 366,752,437 | -6.67% |
| 2025-02-27 | 25.19 | 26.50 | 24.60 | 25.19 | 24.72 | qfq | 21,645,102 | 550,875,667 | -3.96% |
| 2025-02-26 | 25.97 | 28.10 | 25.76 | 26.23 | 25.74 | qfq | 28,034,027 | 752,895,610 | 0.46% |
| 2025-02-25 | 26.11 | 27.49 | 25.62 | 26.11 | 25.62 | qfq | 30,402,694 | 796,755,009 | -5.91% |
| 2025-02-24 | 29.00 | 31.57 | 27.01 | 27.75 | 27.23 | qfq | 43,812,777 | 1,274,094,317 | 0.11% |
| 2025-02-21 | 24.69 | 27.72 | 24.40 | 27.72 | 27.20 | qfq | 29,422,879 | 792,120,292 | 20.00% |
| 2025-02-20 | 18.81 | 23.10 | 18.56 | 23.10 | 22.67 | qfq | 27,412,384 | 577,120,235 | 20.00% |
| 2025-02-19 | 18.00 | 20.02 | 17.77 | 19.25 | 18.89 | qfq | 27,437,668 | 527,557,528 | 5.13% |
| 2025-02-18 | 16.65 | 18.88 | 16.18 | 18.31 | 17.97 | qfq | 27,404,726 | 481,584,379 | 9.64% |
| 2025-02-17 | 16.05 | 16.96 | 15.95 | 16.70 | 16.39 | qfq | 13,320,775 | 218,964,761 | 2.96% |
| 2025-02-14 | 16.84 | 16.84 | 16.05 | 16.22 | 15.92 | qfq | 12,572,655 | 205,908,016 | -4.53% |
| 2025-02-13 | 17.90 | 17.99 | 16.72 | 16.99 | 16.67 | qfq | 18,147,608 | 312,876,781 | -6.49% |
| 2025-02-12 | 16.61 | 18.88 | 16.45 | 18.17 | 17.83 | qfq | 22,449,335 | 396,865,247 | 9.46% |
| 2025-02-11 | 16.59 | 16.79 | 16.21 | 16.60 | 16.29 | qfq | 11,719,937 | 193,624,705 | 0.73% |
| 2025-02-10 | 16.61 | 16.84 | 16.10 | 16.48 | 16.17 | qfq | 12,672,910 | 206,950,822 | -0.78% |
| 2025-02-07 | 15.65 | 17.20 | 15.45 | 16.61 | 16.30 | qfq | 22,437,725 | 368,537,292 | 5.59% |
| 2025-02-06 | 14.38 | 16.10 | 14.22 | 15.73 | 15.44 | qfq | 18,158,376 | 278,496,402 | 9.77% |
| 2025-02-05 | 14.28 | 14.50 | 14.09 | 14.33 | 14.06 | qfq | 4,355,456 | 62,382,250 | 1.27% |
| 2025-01-27 | 14.53 | 14.65 | 14.15 | 14.15 | 13.89 | qfq | 5,281,450 | 75,978,462 | -3.41% |
| 2025-01-24 | 14.25 | 14.80 | 14.05 | 14.65 | 14.38 | qfq | 7,554,292 | 108,860,927 | 2.73% |
| 2025-01-23 | 14.40 | 14.65 | 14.21 | 14.26 | 14.00 | qfq | 6,280,792 | 90,724,783 | -0.70% |
| 2025-01-22 | 14.48 | 14.58 | 14.24 | 14.36 | 14.09 | qfq | 6,045,804 | 87,120,540 | -1.31% |
| 2025-01-21 | 13.86 | 14.78 | 13.74 | 14.55 | 14.28 | qfq | 10,419,839 | 149,878,964 | 5.13% |
| 2025-01-20 | 13.40 | 13.84 | 13.38 | 13.84 | 13.58 | qfq | 4,838,803 | 66,144,525 | 2.98% |
| 2025-01-17 | 13.45 | 13.74 | 13.35 | 13.44 | 13.19 | qfq | 3,060,171 | 41,360,714 | -0.44% |
| 2025-01-16 | 13.61 | 13.82 | 13.34 | 13.50 | 13.25 | qfq | 3,822,240 | 51,844,440 | -0.88% |
| 2025-01-15 | 13.75 | 13.81 | 13.51 | 13.62 | 13.37 | qfq | 4,311,607 | 58,832,384 | -0.66% |
| 2025-01-14 | 13.08 | 13.74 | 13.08 | 13.71 | 13.46 | qfq | 6,197,358 | 83,894,742 | 4.74% |
| 2025-01-13 | 12.89 | 13.29 | 12.51 | 13.09 | 12.85 | qfq | 5,321,918 | 69,358,430 | 1.55% |
| 2025-01-10 | 12.87 | 13.45 | 12.77 | 12.89 | 12.65 | qfq | 6,428,950 | 84,563,714 | 0.23% |
| 2025-01-09 | 12.57 | 12.96 | 12.57 | 12.86 | 12.62 | qfq | 4,011,537 | 51,485,620 | 0.94% |
| 2025-01-08 | 12.66 | 12.91 | 12.20 | 12.74 | 12.50 | qfq | 3,731,578 | 46,987,491 | 0.08% |
| 2025-01-07 | 12.58 | 12.77 | 12.43 | 12.73 | 12.49 | qfq | 2,619,074 | 33,067,054 | 1.35% |
| 2025-01-06 | 12.87 | 12.87 | 12.00 | 12.56 | 12.33 | qfq | 2,726,541 | 34,290,563 | -1.10% |
| 2025-01-03 | 13.72 | 13.72 | 12.68 | 12.70 | 12.46 | qfq | 4,858,807 | 63,671,491 | -6.07% |
| 2025-01-02 | 13.66 | 14.23 | 13.33 | 13.52 | 13.27 | qfq | 5,423,100 | 74,560,567 | -2.52% |
| 2024-12-31 | 14.34 | 14.51 | 13.87 | 13.87 | 13.61 | qfq | 5,649,232 | 80,139,183 | -3.48% |
| 2024-12-30 | 14.06 | 14.83 | 13.69 | 14.37 | 14.10 | qfq | 7,559,059 | 108,402,896 | 1.84% |
| 2024-12-27 | 14.40 | 14.58 | 14.05 | 14.11 | 13.85 | qfq | 6,568,250 | 93,883,173 | -2.69% |
| 2024-12-26 | 13.70 | 14.84 | 13.55 | 14.50 | 14.23 | qfq | 11,795,766 | 169,823,409 | 5.84% |
| 2024-12-25 | 13.49 | 13.89 | 13.06 | 13.70 | 13.45 | qfq | 7,158,262 | 96,800,674 | 1.78% |
| 2024-12-24 | 13.20 | 13.98 | 13.15 | 13.46 | 13.21 | qfq | 7,618,779 | 103,002,033 | 4.34% |
| 2024-12-23 | 13.55 | 13.67 | 12.86 | 12.90 | 12.66 | qfq | 4,819,379 | 63,561,808 | -5.22% |
| 2024-12-20 | 13.49 | 13.80 | 13.45 | 13.61 | 13.36 | qfq | 4,213,090 | 57,634,735 | 0.52% |
| 2024-12-19 | 13.39 | 13.58 | 13.14 | 13.54 | 13.29 | qfq | 3,296,200 | 44,335,364 | 0.45% |
| 2024-12-18 | 13.57 | 13.67 | 13.20 | 13.48 | 13.23 | qfq | 4,151,750 | 55,965,313 | -0.37% |
| 2024-12-17 | 14.17 | 14.24 | 13.51 | 13.53 | 13.28 | qfq | 5,628,743 | 77,551,289 | -5.25% |
| 2024-12-16 | 14.43 | 14.64 | 14.12 | 14.28 | 14.01 | qfq | 4,677,663 | 66,961,090 | -1.86% |
| 2024-12-13 | 14.71 | 14.84 | 14.50 | 14.55 | 14.28 | qfq | 5,653,954 | 82,941,569 | -1.76% |
| 2024-12-12 | 15.12 | 15.21 | 14.71 | 14.81 | 14.53 | qfq | 7,850,707 | 116,816,658 | -2.31% |
| 2024-12-11 | 15.09 | 15.46 | 14.69 | 15.16 | 14.88 | qfq | 9,242,190 | 139,364,200 | -0.13% |
| 2024-12-10 | 15.22 | 15.66 | 15.01 | 15.18 | 14.90 | qfq | 12,682,162 | 194,510,300 | 2.43% |
| 2024-12-09 | 15.28 | 15.58 | 14.60 | 14.82 | 14.54 | qfq | 13,399,893 | 200,860,106 | -3.33% |
| 2024-12-06 | 15.65 | 15.86 | 15.06 | 15.33 | 15.05 | qfq | 11,793,640 | 181,306,023 | -2.73% |
| 2024-12-05 | 15.28 | 16.03 | 15.06 | 15.76 | 15.47 | qfq | 13,415,771 | 210,147,767 | 2.14% |
| 2024-12-04 | 15.20 | 15.82 | 15.03 | 15.43 | 15.14 | qfq | 10,809,083 | 166,612,431 | 0.26% |
| 2024-12-03 | 15.60 | 16.30 | 15.30 | 15.39 | 15.10 | qfq | 15,154,538 | 238,262,557 | -1.97% |
| 2024-12-02 | 15.24 | 16.10 | 14.99 | 15.70 | 15.41 | qfq | 17,514,044 | 270,344,579 | 1.95% |
| 2024-11-29 | 14.35 | 16.36 | 14.23 | 15.40 | 15.11 | qfq | 21,597,291 | 327,782,825 | 7.54% |
| 2024-11-28 | 14.24 | 14.72 | 14.21 | 14.32 | 14.05 | qfq | 8,398,774 | 121,403,098 | -0.56% |
| 2024-11-27 | 14.04 | 14.60 | 13.73 | 14.40 | 14.13 | qfq | 7,937,213 | 112,373,636 | 0.91% |
| 2024-11-26 | 13.48 | 14.79 | 13.24 | 14.27 | 14.00 | qfq | 9,464,601 | 132,291,307 | 5.31% |
| 2024-11-25 | 13.35 | 13.66 | 13.05 | 13.55 | 13.30 | qfq | 3,749,060 | 50,180,530 | 2.50% |
| 2024-11-22 | 13.63 | 13.98 | 13.09 | 13.22 | 12.97 | qfq | 5,172,525 | 70,677,676 | -3.71% |
| 2024-11-21 | 13.75 | 13.86 | 13.55 | 13.73 | 13.47 | qfq | 3,311,117 | 45,430,380 | -0.15% |
| 2024-11-20 | 13.29 | 13.80 | 13.17 | 13.75 | 13.49 | qfq | 4,793,695 | 65,345,497 | 3.00% |
| 2024-11-19 | 12.98 | 13.36 | 12.82 | 13.35 | 13.10 | qfq | 3,886,264 | 50,854,620 | 3.73% |
| 2024-11-18 | 13.48 | 13.60 | 12.80 | 12.87 | 12.63 | qfq | 4,025,346 | 52,457,229 | -4.03% |
| 2024-11-15 | 13.79 | 13.96 | 13.39 | 13.41 | 13.16 | qfq | 3,965,097 | 54,447,830 | -3.11% |
| 2024-11-14 | 14.39 | 14.46 | 13.77 | 13.84 | 13.58 | qfq | 5,460,100 | 77,038,411 | -4.35% |
| 2024-11-13 | 14.76 | 14.76 | 14.15 | 14.47 | 14.20 | qfq | 6,560,941 | 94,446,918 | -1.83% |
| 2024-11-12 | 14.47 | 14.79 | 14.30 | 14.74 | 14.47 | qfq | 10,641,903 | 155,087,462 | 2.22% |
| 2024-11-11 | 14.28 | 14.45 | 14.12 | 14.42 | 14.15 | qfq | 7,758,911 | 110,971,993 | 1.12% |
| 2024-11-08 | 14.65 | 14.84 | 14.25 | 14.26 | 14.00 | qfq | 10,846,337 | 157,667,844 | -2.66% |
| 2024-11-07 | 14.50 | 14.96 | 14.38 | 14.65 | 14.38 | qfq | 11,164,200 | 163,465,142 | 1.03% |
| 2024-11-06 | 14.73 | 15.03 | 14.26 | 14.50 | 14.23 | qfq | 15,395,963 | 224,926,625 | -1.56% |
| 2024-11-05 | 14.34 | 14.74 | 14.19 | 14.73 | 14.46 | qfq | 11,601,935 | 168,622,721 | 1.73% |
| 2024-11-04 | 13.44 | 14.80 | 13.44 | 14.48 | 14.21 | qfq | 10,072,317 | 143,453,990 | 8.22% |
| 2024-11-01 | 14.29 | 14.40 | 13.36 | 13.38 | 13.13 | qfq | 8,463,940 | 116,688,613 | -7.53% |
| 2024-10-31 | 14.40 | 14.50 | 14.12 | 14.47 | 14.20 | qfq | 8,946,297 | 128,196,626 | -0.55% |
| 2024-10-30 | 13.91 | 14.60 | 13.69 | 14.55 | 14.28 | qfq | 12,714,379 | 179,792,175 | 2.46% |
| 2024-10-29 | 14.60 | 14.88 | 14.20 | 14.20 | 13.94 | qfq | 19,126,153 | 277,016,855 | -5.77% |
| 2024-10-28 | 13.90 | 15.25 | 13.90 | 15.07 | 14.79 | qfq | 29,031,292 | 431,275,598 | 7.41% |
| 2024-10-25 | 12.98 | 15.55 | 12.90 | 14.03 | 13.77 | qfq | 25,431,502 | 367,571,157 | 8.26% |
| 2024-10-24 | 13.14 | 13.33 | 12.90 | 12.96 | 12.72 | qfq | 6,313,131 | 82,287,827 | -2.63% |
| 2024-10-23 | 13.59 | 13.59 | 13.15 | 13.31 | 13.06 | qfq | 12,365,346 | 164,033,766 | -3.13% |
| 2024-10-22 | 13.24 | 13.99 | 13.03 | 13.74 | 13.48 | qfq | 12,952,886 | 175,798,324 | 3.62% |
| 2024-10-21 | 12.81 | 13.45 | 12.81 | 13.26 | 13.01 | qfq | 9,932,454 | 130,665,265 | 2.55% |
| 2024-10-18 | 12.44 | 13.22 | 12.33 | 12.93 | 12.69 | qfq | 10,250,511 | 132,090,653 | 4.27% |
| 2024-10-17 | 12.56 | 12.75 | 12.37 | 12.40 | 12.17 | qfq | 4,925,800 | 61,856,015 | -0.32% |
| 2024-10-16 | 12.43 | 12.75 | 12.26 | 12.44 | 12.21 | qfq | 5,122,269 | 64,068,131 | -0.88% |
| 2024-10-15 | 12.65 | 12.97 | 12.54 | 12.55 | 12.32 | qfq | 6,761,224 | 86,139,981 | -2.49% |
| 2024-10-14 | 12.31 | 12.87 | 12.20 | 12.87 | 12.63 | qfq | 7,694,585 | 96,717,022 | 4.89% |
| 2024-10-11 | 13.10 | 13.11 | 12.05 | 12.27 | 12.04 | qfq | 8,322,791 | 103,533,251 | -6.34% |
| 2024-10-10 | 13.15 | 13.64 | 12.90 | 13.10 | 12.86 | qfq | 9,511,375 | 125,702,879 | 1.39% |
| 2024-10-09 | 14.03 | 14.36 | 12.91 | 12.92 | 12.68 | qfq | 14,442,132 | 198,688,883 | -15.99% |
| 2024-10-08 | 15.70 | 15.71 | 13.47 | 15.38 | 15.09 | qfq | 22,321,431 | 325,026,163 | 15.73% |
| 2024-09-30 | 11.94 | 13.51 | 11.91 | 13.29 | 13.04 | qfq | 22,829,350 | 288,966,284 | 14.27% |
| 2024-09-27 | 11.22 | 11.91 | 11.11 | 11.63 | 11.41 | qfq | 21,366,580 | 244,575,303 | 3.19% |
| 2024-09-26 | 10.44 | 11.31 | 10.40 | 11.27 | 11.06 | qfq | 17,101,714 | 188,328,007 | 8.05% |
| 2024-09-25 | 10.55 | 10.72 | 10.43 | 10.43 | 10.24 | qfq | 9,130,705 | 96,703,119 | -0.48% |
| 2024-09-24 | 10.05 | 10.55 | 10.05 | 10.48 | 10.29 | qfq | 8,764,040 | 90,630,664 | 3.87% |
| 2024-09-23 | 10.11 | 10.20 | 10.04 | 10.09 | 9.90 | qfq | 3,902,025 | 39,427,491 | -0.79% |
| 2024-09-20 | 10.30 | 10.48 | 10.11 | 10.17 | 9.98 | qfq | 5,553,050 | 57,037,815 | -2.12% |
| 2024-09-19 | 10.32 | 10.42 | 10.09 | 10.39 | 10.20 | qfq | 7,767,106 | 80,094,996 | 1.17% |
| 2024-09-18 | 10.24 | 10.36 | 10.02 | 10.27 | 10.08 | qfq | 7,325,856 | 74,611,593 | 2.19% |
| 2024-09-13 | 10.21 | 10.27 | 10.05 | 10.05 | 9.86 | qfq | 5,089,300 | 51,608,862 | -1.08% |
| 2024-09-12 | 10.45 | 10.49 | 10.12 | 10.16 | 9.97 | qfq | 6,128,012 | 62,834,692 | -2.50% |
| 2024-09-11 | 10.45 | 10.47 | 10.32 | 10.42 | 10.23 | qfq | 4,384,069 | 45,497,313 | -0.57% |
| 2024-09-10 | 10.42 | 10.57 | 10.25 | 10.48 | 10.29 | qfq | 5,849,079 | 61,094,597 | 0.29% |
| 2024-09-09 | 10.25 | 10.48 | 10.16 | 10.45 | 10.26 | qfq | 6,120,918 | 63,470,437 | 0.29% |
| 2024-09-06 | 10.80 | 11.01 | 10.38 | 10.42 | 10.23 | qfq | 11,288,889 | 119,886,715 | -4.84% |
| 2024-09-05 | 10.90 | 11.15 | 10.72 | 10.95 | 10.75 | qfq | 12,359,283 | 135,477,037 | 1.01% |
| 2024-09-04 | 10.85 | 11.01 | 10.63 | 10.84 | 10.64 | qfq | 9,800,774 | 105,830,876 | -1.81% |
| 2024-09-03 | 11.07 | 11.20 | 10.90 | 11.04 | 10.83 | qfq | 10,016,497 | 110,262,277 | -1.25% |
| 2024-09-02 | 11.51 | 11.66 | 11.14 | 11.18 | 10.97 | qfq | 16,506,327 | 186,687,043 | -6.44% |
| 2024-08-30 | 11.50 | 12.10 | 11.30 | 11.95 | 11.73 | qfq | 27,991,258 | 327,476,985 | 2.75% |
| 2024-08-29 | 11.71 | 12.19 | 11.30 | 11.63 | 11.41 | qfq | 34,477,570 | 403,908,117 | 2.38% |
| 2024-08-28 | 9.59 | 11.36 | 9.59 | 11.36 | 11.15 | qfq | 17,019,531 | 182,965,584 | 19.96% |
| 2024-08-27 | 10.01 | 10.08 | 9.37 | 9.47 | 9.29 | qfq | 9,601,346 | 93,217,141 | -7.34% |
| 2024-08-26 | 10.09 | 10.43 | 9.84 | 10.22 | 10.03 | qfq | 11,927,075 | 120,250,092 | 0.69% |
| 2024-08-23 | 10.37 | 10.47 | 9.87 | 10.15 | 9.96 | qfq | 12,274,569 | 123,741,472 | -0.98% |
| 2024-08-22 | 10.87 | 11.17 | 10.22 | 10.25 | 10.06 | qfq | 17,124,460 | 181,080,078 | -7.99% |
| 2024-08-21 | 10.25 | 11.63 | 10.22 | 11.14 | 10.93 | qfq | 25,500,805 | 281,824,375 | 9.22% |
| 2024-08-20 | 9.49 | 10.50 | 9.20 | 10.20 | 10.01 | qfq | 11,635,658 | 115,146,329 | 7.48% |
| 2024-08-19 | 9.58 | 9.66 | 9.45 | 9.49 | 9.31 | qfq | 2,645,125 | 25,260,591 | -1.45% |
| 2024-08-16 | 9.72 | 9.82 | 9.57 | 9.63 | 9.45 | qfq | 3,737,755 | 36,165,146 | 0.00% |
| 2024-08-15 | 9.31 | 9.64 | 9.31 | 9.63 | 9.45 | qfq | 2,876,321 | 27,473,293 | 1.05% |
| 2024-08-14 | 9.44 | 9.65 | 9.44 | 9.53 | 9.35 | qfq | 2,401,121 | 22,889,845 | 0.74% |
| 2024-08-13 | 9.34 | 9.47 | 9.21 | 9.46 | 9.28 | qfq | 2,082,525 | 19,467,083 | 1.61% |
| 2024-08-12 | 9.31 | 9.43 | 9.14 | 9.31 | 9.14 | qfq | 2,332,725 | 21,722,222 | -0.32% |
| 2024-08-09 | 9.45 | 9.55 | 9.34 | 9.34 | 9.17 | qfq | 2,458,346 | 23,123,433 | -0.64% |
| 2024-08-08 | 9.73 | 9.73 | 9.24 | 9.40 | 9.23 | qfq | 4,190,365 | 39,361,898 | -2.99% |
| 2024-08-07 | 9.65 | 9.82 | 9.59 | 9.69 | 9.51 | qfq | 3,212,473 | 31,181,468 | 0.94% |
| 2024-08-06 | 9.50 | 9.66 | 9.36 | 9.60 | 9.42 | qfq | 4,018,982 | 38,354,502 | 2.56% |
| 2024-08-05 | 9.88 | 9.96 | 9.36 | 9.36 | 9.19 | qfq | 5,750,602 | 55,544,565 | -5.84% |
| 2024-08-02 | 10.18 | 10.24 | 9.93 | 9.94 | 9.76 | qfq | 4,940,539 | 49,667,201 | -2.45% |
| 2024-08-01 | 10.09 | 10.39 | 10.09 | 10.19 | 10.00 | qfq | 6,949,177 | 71,226,111 | -0.59% |
| 2024-07-31 | 9.92 | 10.30 | 9.89 | 10.25 | 10.06 | qfq | 8,198,525 | 83,365,910 | 2.81% |
| 2024-07-30 | 10.11 | 10.24 | 9.90 | 9.97 | 9.78 | qfq | 7,206,076 | 72,471,674 | -1.87% |
| 2024-07-29 | 10.24 | 10.30 | 10.09 | 10.16 | 9.97 | qfq | 9,610,101 | 97,589,679 | -2.78% |
| 2024-07-26 | 9.75 | 10.50 | 9.72 | 10.45 | 10.26 | qfq | 16,773,317 | 171,005,802 | 5.45% |
| 2024-07-25 | 9.29 | 10.30 | 9.14 | 9.91 | 9.73 | qfq | 10,634,358 | 104,305,470 | 5.31% |
| 2024-07-24 | 9.34 | 9.54 | 9.17 | 9.41 | 9.24 | qfq | 3,963,471 | 37,105,450 | 0.43% |
| 2024-07-23 | 9.55 | 9.77 | 9.30 | 9.37 | 9.20 | qfq | 3,291,747 | 31,476,840 | -2.40% |
| 2024-07-22 | 9.48 | 9.60 | 9.40 | 9.60 | 9.42 | qfq | 2,683,724 | 25,531,285 | 1.16% |
| 2024-07-19 | 9.18 | 9.55 | 9.12 | 9.49 | 9.31 | qfq | 3,616,179 | 34,049,671 | 3.49% |
| 2024-07-18 | 9.15 | 9.24 | 8.81 | 9.17 | 9.00 | qfq | 4,102,175 | 36,933,218 | -0.97% |
| 2024-07-17 | 9.61 | 9.62 | 9.25 | 9.26 | 9.09 | qfq | 3,188,585 | 29,841,420 | -3.64% |
| 2024-07-16 | 9.57 | 9.71 | 9.38 | 9.61 | 9.43 | qfq | 3,278,913 | 31,332,998 | -0.31% |
| 2024-07-15 | 9.74 | 9.90 | 9.61 | 9.64 | 9.46 | qfq | 3,063,721 | 29,725,332 | -2.43% |
| 2024-07-12 | 9.95 | 10.05 | 9.83 | 9.88 | 9.70 | qfq | 4,416,075 | 43,799,794 | -0.70% |
| 2024-07-11 | 9.71 | 9.96 | 9.61 | 9.95 | 9.77 | qfq | 5,238,896 | 51,278,804 | 4.52% |
| 2024-07-10 | 9.60 | 9.73 | 9.47 | 9.52 | 9.34 | qfq | 3,793,705 | 36,326,001 | -1.04% |
| 2024-07-09 | 9.30 | 9.67 | 9.11 | 9.62 | 9.44 | qfq | 6,100,150 | 57,516,799 | 3.44% |
| 2024-07-08 | 9.44 | 9.50 | 9.28 | 9.30 | 9.13 | qfq | 3,843,850 | 36,001,016 | -2.00% |
| 2024-07-05 | 9.64 | 9.72 | 9.27 | 9.49 | 9.31 | qfq | 5,923,575 | 55,779,333 | -1.45% |
| 2024-07-04 | 9.88 | 10.32 | 9.62 | 9.63 | 9.45 | qfq | 7,571,585 | 75,447,144 | -2.63% |
| 2024-07-03 | 10.19 | 10.28 | 9.82 | 9.89 | 9.71 | qfq | 5,633,110 | 55,950,891 | -2.75% |
| 2024-07-02 | 10.29 | 10.35 | 10.08 | 10.17 | 9.98 | qfq | 5,231,440 | 53,345,942 | -1.26% |
| 2024-07-01 | 10.63 | 10.65 | 10.12 | 10.30 | 10.11 | qfq | 7,167,327 | 73,845,526 | -3.01% |
| 2024-06-28 | 10.38 | 10.74 | 10.30 | 10.62 | 10.42 | qfq | 7,542,586 | 79,982,191 | 2.31% |
| 2024-06-27 | 10.58 | 10.77 | 10.33 | 10.38 | 10.19 | qfq | 7,568,400 | 79,741,489 | -2.72% |
| 2024-06-26 | 10.05 | 10.72 | 10.04 | 10.67 | 10.47 | qfq | 9,623,383 | 99,756,228 | 0.66% |
| 2024-06-25 | 10.31 | 10.95 | 10.31 | 10.60 | 10.40 | qfq | 10,195,976 | 108,475,563 | 1.92% |
| 2024-06-24 | 10.73 | 10.98 | 10.33 | 10.40 | 10.21 | qfq | 9,285,089 | 98,298,542 | -4.32% |
| 2024-06-21 | 11.63 | 11.70 | 10.43 | 10.87 | 10.67 | qfq | 13,963,707 | 153,081,844 | -10.17% |
| 2024-06-20 | 11.60 | 12.50 | 11.40 | 12.10 | 11.88 | qfq | 19,798,500 | 237,905,962 | 2.54% |
| 2024-06-19 | 12.30 | 12.34 | 11.72 | 11.80 | 11.58 | qfq | 16,851,402 | 201,362,413 | -5.98% |
| 2024-06-18 | 12.67 | 12.89 | 12.22 | 12.55 | 12.32 | qfq | 18,054,599 | 225,231,238 | -2.11% |
| 2024-06-17 | 12.10 | 12.95 | 12.10 | 12.82 | 12.58 | qfq | 22,952,000 | 290,161,263 | 2.97% |
| 2024-06-14 | 12.40 | 12.54 | 11.91 | 12.45 | 12.22 | qfq | 21,699,057 | 266,560,757 | -5.40% |
| 2024-06-13 | 12.48 | 13.98 | 12.23 | 13.16 | 12.92 | qfq | 33,980,182 | 437,314,580 | 0.23% |
| 2024-06-12 | 11.68 | 14.04 | 11.38 | 13.13 | 12.89 | qfq | 35,140,468 | 445,698,851 | 8.60% |
| 2024-06-11 | 12.00 | 12.98 | 11.72 | 12.09 | 11.87 | qfq | 33,539,573 | 410,526,687 | 5.59% |
| 2024-06-07 | 9.68 | 11.45 | 9.60 | 11.45 | 11.24 | qfq | 13,329,029 | 146,997,607 | 20.02% |
| 2024-06-06 | 10.85 | 10.85 | 9.50 | 9.54 | 9.36 | qfq | 13,813,975 | 138,839,900 | -32.05% |
| 2024-06-05 | 13.81 | 14.14 | 13.46 | 14.04 | 10.83 | qfq | 15,479,422 | 213,011,259 | -4.42% |
| 2024-06-04 | 13.15 | 15.49 | 12.89 | 14.69 | 11.33 | qfq | 21,005,821 | 294,270,509 | 9.14% |
| 2024-06-03 | 12.11 | 13.93 | 12.03 | 13.46 | 10.38 | qfq | 15,944,852 | 208,143,832 | 10.15% |
| 2024-05-31 | 12.37 | 12.56 | 11.90 | 12.22 | 9.42 | qfq | 7,899,271 | 96,206,251 | -3.02% |
| 2024-05-30 | 12.10 | 12.65 | 12.01 | 12.60 | 9.72 | qfq | 5,828,775 | 72,782,611 | 3.96% |
| 2024-05-29 | 11.99 | 12.18 | 11.87 | 12.12 | 9.35 | qfq | 1,868,180 | 22,522,085 | 1.42% |
| 2024-05-28 | 11.93 | 12.08 | 11.73 | 11.95 | 9.22 | qfq | 1,318,772 | 15,768,367 | 0.17% |
| 2024-05-27 | 11.95 | 12.11 | 11.64 | 11.93 | 9.20 | qfq | 1,760,503 | 20,817,137 | 0.42% |
| 2024-05-24 | 11.95 | 12.10 | 11.85 | 11.88 | 9.16 | qfq | 1,257,617 | 15,069,690 | -0.59% |
| 2024-05-23 | 12.24 | 12.24 | 11.91 | 11.95 | 9.22 | qfq | 1,483,155 | 17,836,609 | -2.37% |
| 2024-05-22 | 11.93 | 12.28 | 11.89 | 12.24 | 9.44 | qfq | 2,110,123 | 25,653,008 | 2.09% |
| 2024-05-21 | 12.09 | 12.15 | 11.85 | 11.99 | 9.25 | qfq | 1,512,556 | 18,069,748 | -1.40% |
| 2024-05-20 | 12.28 | 12.35 | 12.01 | 12.16 | 9.38 | qfq | 1,719,154 | 20,843,475 | -0.73% |
| 2024-05-17 | 12.10 | 12.38 | 11.92 | 12.25 | 9.45 | qfq | 1,748,187 | 21,243,101 | 1.49% |
| 2024-05-16 | 11.92 | 12.18 | 11.92 | 12.07 | 9.31 | qfq | 1,586,600 | 19,197,364 | 1.26% |
| 2024-05-15 | 12.07 | 12.18 | 11.89 | 11.92 | 9.19 | qfq | 1,431,260 | 17,216,559 | -0.83% |
| 2024-05-14 | 11.88 | 12.22 | 11.88 | 12.02 | 9.27 | qfq | 2,272,361 | 27,423,167 | 0.59% |
| 2024-05-13 | 12.25 | 12.25 | 11.91 | 11.95 | 9.22 | qfq | 2,331,219 | 28,026,703 | -3.00% |
| 2024-05-10 | 12.61 | 12.63 | 12.20 | 12.32 | 9.50 | qfq | 1,874,084 | 23,152,064 | -1.83% |
| 2024-05-09 | 12.47 | 12.63 | 12.37 | 12.55 | 9.68 | qfq | 1,946,258 | 24,408,386 | 1.62% |
| 2024-05-08 | 12.49 | 12.60 | 12.31 | 12.35 | 9.52 | qfq | 2,336,191 | 29,065,029 | -1.20% |
| 2024-05-07 | 12.31 | 12.54 | 12.25 | 12.50 | 9.64 | qfq | 2,519,798 | 31,367,707 | 1.79% |
| 2024-05-06 | 12.15 | 12.45 | 12.15 | 12.28 | 9.47 | qfq | 2,555,124 | 31,440,299 | 1.82% |
| 2024-04-30 | 12.18 | 12.30 | 11.79 | 12.06 | 9.30 | qfq | 2,867,593 | 34,413,121 | -0.66% |
| 2024-04-29 | 11.60 | 12.20 | 11.59 | 12.14 | 9.36 | qfq | 3,211,753 | 38,605,353 | 5.11% |
| 2024-04-26 | 11.44 | 11.66 | 11.21 | 11.55 | 8.91 | qfq | 3,492,823 | 40,282,621 | 0.96% |
| 2024-04-25 | 11.29 | 11.50 | 11.11 | 11.44 | 8.82 | qfq | 3,154,900 | 35,885,362 | 2.14% |
| 2024-04-24 | 10.94 | 11.21 | 10.83 | 11.20 | 8.64 | qfq | 2,727,913 | 30,116,260 | 3.42% |
| 2024-04-23 | 10.64 | 10.92 | 10.34 | 10.83 | 8.35 | qfq | 3,241,150 | 34,913,939 | 3.34% |
| 2024-04-22 | 10.66 | 10.78 | 10.16 | 10.48 | 8.08 | qfq | 2,774,316 | 29,146,450 | -1.60% |
| 2024-04-19 | 10.89 | 10.99 | 10.50 | 10.65 | 8.21 | qfq | 3,639,749 | 38,805,546 | -1.84% |
| 2024-04-18 | 11.38 | 11.38 | 10.62 | 10.85 | 8.37 | qfq | 3,176,933 | 34,774,610 | -3.38% |
| 2024-04-17 | 10.00 | 11.23 | 10.00 | 11.23 | 8.66 | qfq | 4,238,491 | 45,881,215 | 14.13% |
| 2024-04-16 | 11.04 | 11.04 | 9.50 | 9.84 | 7.59 | qfq | 5,099,037 | 51,036,466 | -11.43% |
| 2024-04-15 | 12.16 | 12.35 | 10.70 | 11.11 | 8.57 | qfq | 5,191,911 | 58,726,864 | -9.31% |
| 2024-04-12 | 12.19 | 12.50 | 12.16 | 12.25 | 9.45 | qfq | 1,980,111 | 24,505,078 | 0.49% |
| 2024-04-11 | 12.34 | 12.49 | 12.03 | 12.19 | 9.40 | qfq | 2,281,208 | 28,014,672 | -1.46% |
| 2024-04-10 | 12.67 | 12.80 | 12.16 | 12.37 | 9.54 | qfq | 1,950,646 | 24,202,234 | -1.90% |
| 2024-04-09 | 12.29 | 12.65 | 12.28 | 12.61 | 9.72 | qfq | 1,892,930 | 23,642,802 | 2.60% |
| 2024-04-08 | 12.94 | 12.94 | 12.26 | 12.29 | 9.48 | qfq | 2,717,737 | 34,030,786 | -4.36% |
| 2024-04-03 | 13.14 | 13.14 | 12.62 | 12.85 | 9.91 | qfq | 2,275,615 | 29,210,131 | -2.28% |
| 2024-04-02 | 13.17 | 13.23 | 12.86 | 13.15 | 10.14 | qfq | 3,110,946 | 40,621,478 | -0.45% |
| 2024-04-01 | 12.66 | 13.29 | 12.66 | 13.21 | 10.19 | qfq | 4,360,483 | 56,877,863 | 4.68% |
| 2024-03-29 | 12.33 | 12.63 | 12.27 | 12.62 | 9.73 | qfq | 3,028,623 | 37,826,384 | 2.69% |
| 2024-03-28 | 12.10 | 12.65 | 11.86 | 12.29 | 9.48 | qfq | 2,688,189 | 33,199,437 | 2.76% |
| 2024-03-27 | 12.60 | 12.67 | 11.92 | 11.96 | 9.22 | qfq | 2,571,337 | 31,544,634 | -5.00% |
| 2024-03-26 | 12.38 | 12.68 | 12.33 | 12.59 | 9.71 | qfq | 2,387,378 | 29,805,714 | 1.45% |
| 2024-03-25 | 12.68 | 12.96 | 12.40 | 12.41 | 9.57 | qfq | 2,852,058 | 36,221,719 | -3.05% |
| 2024-03-22 | 13.14 | 13.24 | 12.72 | 12.80 | 9.87 | qfq | 3,153,400 | 40,748,605 | -2.51% |
| 2024-03-21 | 13.18 | 13.29 | 12.83 | 13.13 | 10.13 | qfq | 3,024,253 | 39,442,948 | 0.15% |
| 2024-03-20 | 13.07 | 13.25 | 12.88 | 13.11 | 10.11 | qfq | 2,481,551 | 32,524,441 | 1.16% |
| 2024-03-19 | 12.96 | 13.08 | 12.87 | 12.96 | 9.99 | qfq | 2,580,633 | 33,496,023 | -0.15% |
| 2024-03-18 | 12.87 | 13.06 | 12.72 | 12.98 | 10.01 | qfq | 3,074,300 | 39,578,829 | 2.04% |
| 2024-03-15 | 12.35 | 12.74 | 12.23 | 12.72 | 9.81 | qfq | 3,025,797 | 37,984,286 | 2.91% |
| 2024-03-14 | 12.51 | 12.75 | 12.10 | 12.36 | 9.53 | qfq | 3,171,775 | 39,437,043 | -1.36% |
| 2024-03-13 | 12.42 | 12.71 | 12.31 | 12.53 | 9.66 | qfq | 3,250,220 | 40,708,477 | 0.89% |
| 2024-03-12 | 12.45 | 12.50 | 12.10 | 12.42 | 9.58 | qfq | 3,427,304 | 42,310,681 | 1.22% |
| 2024-03-11 | 11.96 | 12.27 | 11.85 | 12.27 | 9.46 | qfq | 3,009,722 | 36,427,004 | 2.59% |
| 2024-03-08 | 11.95 | 12.18 | 11.72 | 11.96 | 9.22 | qfq | 3,605,837 | 42,936,720 | -0.75% |
| 2024-03-07 | 11.91 | 12.59 | 11.91 | 12.05 | 9.29 | qfq | 5,148,574 | 63,000,055 | 1.35% |
| 2024-03-06 | 11.40 | 12.04 | 11.30 | 11.89 | 9.17 | qfq | 3,918,466 | 46,029,684 | 4.48% |
| 2024-03-05 | 11.66 | 11.66 | 11.31 | 11.38 | 8.78 | qfq | 2,628,061 | 30,122,979 | -2.65% |
| 2024-03-04 | 11.86 | 11.94 | 11.27 | 11.69 | 9.01 | qfq | 3,471,464 | 40,289,080 | -1.18% |
| 2024-03-01 | 11.66 | 11.98 | 11.60 | 11.83 | 9.12 | qfq | 4,045,368 | 47,609,522 | 1.72% |
| 2024-02-29 | 10.95 | 11.64 | 10.81 | 11.63 | 8.97 | qfq | 5,661,026 | 64,437,257 | 6.11% |
| 2024-02-28 | 12.63 | 12.96 | 10.95 | 10.96 | 8.45 | qfq | 8,860,579 | 105,762,159 | -13.43% |
| 2024-02-27 | 12.22 | 12.70 | 11.91 | 12.66 | 9.76 | qfq | 5,292,751 | 65,919,460 | 2.18% |
| 2024-02-26 | 11.94 | 13.10 | 11.89 | 12.39 | 9.55 | qfq | 7,457,567 | 92,299,625 | 6.08% |
| 2024-02-23 | 11.21 | 11.77 | 11.14 | 11.68 | 9.01 | qfq | 4,646,146 | 53,491,812 | 4.19% |
| 2024-02-22 | 10.61 | 11.23 | 10.61 | 11.21 | 8.64 | qfq | 4,027,340 | 44,394,387 | 3.99% |
| 2024-02-21 | 10.15 | 11.20 | 10.15 | 10.78 | 8.31 | qfq | 4,907,468 | 53,357,923 | 4.56% |
| 2024-02-20 | 10.20 | 10.40 | 9.89 | 10.31 | 7.95 | qfq | 3,405,934 | 34,858,769 | 1.78% |
| 2024-02-19 | 10.00 | 10.44 | 9.88 | 10.13 | 7.81 | qfq | 6,169,582 | 62,461,490 | 3.05% |
| 2024-02-08 | 8.20 | 9.93 | 7.85 | 9.83 | 7.58 | qfq | 9,913,191 | 87,737,846 | 18.58% |
| 2024-02-07 | 9.20 | 9.49 | 8.13 | 8.29 | 6.39 | qfq | 8,407,357 | 72,823,745 | -10.09% |
| 2024-02-06 | 9.14 | 9.70 | 8.22 | 9.22 | 7.11 | qfq | 6,912,800 | 61,317,669 | -1.91% |
| 2024-02-05 | 11.12 | 11.29 | 9.26 | 9.40 | 7.25 | qfq | 5,781,021 | 56,590,252 | -17.18% |
| 2024-02-02 | 12.20 | 12.52 | 10.94 | 11.35 | 8.75 | qfq | 3,388,352 | 39,237,106 | -6.74% |
| 2024-02-01 | 12.40 | 12.60 | 11.80 | 12.17 | 9.38 | qfq | 2,742,553 | 33,378,650 | -1.62% |
| 2024-01-31 | 13.78 | 13.78 | 12.35 | 12.37 | 9.54 | qfq | 2,875,766 | 36,815,447 | -5.72% |
| 2024-01-30 | 13.48 | 13.73 | 13.08 | 13.12 | 10.12 | qfq | 2,245,292 | 30,031,767 | -4.09% |
| 2024-01-29 | 14.34 | 14.49 | 13.64 | 13.68 | 10.55 | qfq | 1,631,520 | 22,641,244 | -3.46% |
| 2024-01-26 | 14.14 | 14.57 | 14.12 | 14.17 | 10.93 | qfq | 2,075,829 | 29,770,992 | 0.28% |
| 2024-01-25 | 13.81 | 14.24 | 13.62 | 14.13 | 10.90 | qfq | 2,401,883 | 33,625,248 | 2.61% |
| 2024-01-24 | 13.38 | 13.85 | 13.13 | 13.77 | 10.62 | qfq | 2,716,218 | 36,650,400 | 2.15% |
| 2024-01-23 | 13.78 | 13.96 | 13.24 | 13.48 | 10.40 | qfq | 2,863,922 | 38,434,543 | -2.46% |
| 2024-01-22 | 14.89 | 14.90 | 13.63 | 13.82 | 10.66 | qfq | 2,575,800 | 36,869,464 | -7.00% |
| 2024-01-19 | 15.16 | 15.18 | 14.78 | 14.86 | 11.46 | qfq | 2,456,884 | 36,628,287 | -2.56% |
| 2024-01-18 | 15.46 | 15.62 | 14.82 | 15.25 | 11.76 | qfq | 2,601,018 | 39,330,213 | -1.17% |
| 2024-01-17 | 15.98 | 16.10 | 15.43 | 15.43 | 11.90 | qfq | 1,983,687 | 31,246,326 | -3.44% |
| 2024-01-16 | 16.15 | 16.20 | 15.67 | 15.98 | 12.32 | qfq | 2,700,768 | 43,094,015 | 0.19% |
| 2024-01-15 | 16.10 | 16.34 | 15.83 | 15.95 | 12.30 | qfq | 2,889,535 | 46,237,317 | -1.12% |
| 2024-01-12 | 16.47 | 16.55 | 16.08 | 16.13 | 12.44 | qfq | 2,187,420 | 35,598,526 | -2.06% |
| 2024-01-11 | 16.10 | 16.52 | 15.79 | 16.47 | 12.70 | qfq | 4,014,358 | 65,009,233 | 2.11% |
| 2024-01-10 | 16.78 | 16.78 | 16.07 | 16.13 | 12.44 | qfq | 3,645,517 | 59,592,702 | -3.76% |
| 2024-01-09 | 16.51 | 17.11 | 16.37 | 16.76 | 12.92 | qfq | 5,045,068 | 84,895,291 | 2.51% |
| 2024-01-08 | 16.58 | 16.86 | 16.35 | 16.35 | 12.61 | qfq | 2,967,921 | 49,081,839 | -2.21% |
| 2024-01-05 | 16.95 | 17.44 | 16.61 | 16.72 | 12.89 | qfq | 4,703,442 | 79,883,997 | -0.95% |
| 2024-01-04 | 16.97 | 17.22 | 16.71 | 16.88 | 13.02 | qfq | 3,721,132 | 63,249,161 | -0.18% |
| 2024-01-03 | 16.90 | 16.96 | 16.66 | 16.91 | 13.04 | qfq | 3,397,872 | 57,074,771 | 0.00% |
| 2024-01-02 | 16.93 | 17.24 | 16.80 | 16.91 | 13.04 | qfq | 3,612,537 | 61,444,832 | -0.12% |
| 2023-12-29 | 16.55 | 16.99 | 16.47 | 16.93 | 13.06 | qfq | 3,989,070 | 67,036,620 | 2.48% |
| 2023-12-28 | 16.13 | 16.59 | 15.80 | 16.52 | 12.74 | qfq | 4,057,226 | 66,241,088 | 2.93% |
| 2023-12-27 | 16.33 | 16.33 | 15.93 | 16.05 | 12.38 | qfq | 2,361,640 | 38,013,398 | -0.80% |
| 2023-12-26 | 16.45 | 16.46 | 15.96 | 16.18 | 12.48 | qfq | 3,748,605 | 60,602,774 | -0.86% |
| 2023-12-25 | 16.33 | 16.40 | 15.90 | 16.32 | 12.59 | qfq | 2,755,277 | 44,562,387 | -0.18% |
| 2023-12-22 | 16.67 | 16.88 | 16.22 | 16.35 | 12.61 | qfq | 3,699,981 | 61,294,628 | -1.39% |
| 2023-12-21 | 16.32 | 16.64 | 15.96 | 16.58 | 12.79 | qfq | 3,366,650 | 54,928,182 | 1.84% |
| 2023-12-20 | 16.20 | 16.68 | 16.17 | 16.28 | 12.55 | qfq | 2,662,380 | 43,826,628 | -0.12% |
| 2023-12-19 | 15.97 | 16.36 | 15.78 | 16.30 | 12.57 | qfq | 2,072,008 | 33,333,848 | 3.30% |
| 2023-12-18 | 16.17 | 16.26 | 15.78 | 15.78 | 12.17 | qfq | 2,314,107 | 37,056,715 | -2.47% |
| 2023-12-15 | 16.24 | 16.39 | 15.98 | 16.18 | 12.48 | qfq | 1,475,120 | 23,778,090 | -0.37% |
| 2023-12-14 | 16.40 | 16.63 | 16.16 | 16.24 | 12.52 | qfq | 2,060,578 | 33,653,559 | -1.28% |
| 2023-12-13 | 16.05 | 16.85 | 15.86 | 16.45 | 12.69 | qfq | 3,647,794 | 59,941,423 | 2.49% |
| 2023-12-12 | 16.06 | 16.18 | 15.85 | 16.05 | 12.38 | qfq | 1,677,968 | 26,824,220 | 0.25% |
| 2023-12-11 | 15.67 | 16.05 | 15.53 | 16.01 | 12.35 | qfq | 2,193,484 | 34,838,016 | 1.20% |
| 2023-12-08 | 15.91 | 16.39 | 15.75 | 15.82 | 12.20 | qfq | 2,270,428 | 36,348,410 | -0.82% |
| 2023-12-07 | 16.32 | 16.32 | 15.88 | 15.95 | 12.30 | qfq | 1,818,083 | 29,048,306 | -1.30% |
| 2023-12-06 | 16.05 | 16.54 | 15.90 | 16.16 | 12.46 | qfq | 3,511,905 | 57,182,368 | 1.25% |
| 2023-12-05 | 16.48 | 16.58 | 15.96 | 15.96 | 12.31 | qfq | 3,130,760 | 50,554,486 | -4.03% |
| 2023-12-04 | 16.35 | 16.78 | 16.30 | 16.63 | 12.82 | qfq | 3,412,898 | 56,661,893 | 1.77% |
| 2023-12-01 | 16.58 | 16.58 | 16.28 | 16.34 | 12.60 | qfq | 2,763,764 | 45,235,759 | -1.63% |
| 2023-11-30 | 16.85 | 17.03 | 16.39 | 16.61 | 12.81 | qfq | 3,041,799 | 50,673,563 | -0.48% |
| 2023-11-29 | 16.90 | 17.00 | 16.57 | 16.69 | 12.87 | qfq | 2,358,220 | 39,665,220 | -0.18% |
| 2023-11-28 | 16.52 | 16.97 | 16.36 | 16.72 | 12.89 | qfq | 2,089,183 | 34,962,304 | 1.21% |
| 2023-11-27 | 16.20 | 16.64 | 16.15 | 16.52 | 12.74 | qfq | 2,867,086 | 47,028,282 | 1.10% |
| 2023-11-24 | 16.61 | 16.66 | 16.18 | 16.34 | 12.60 | qfq | 3,208,290 | 52,385,942 | -1.45% |
| 2023-11-23 | 16.56 | 16.72 | 16.30 | 16.58 | 12.79 | qfq | 2,562,457 | 42,358,447 | 0.97% |
| 2023-11-22 | 16.74 | 16.94 | 16.42 | 16.42 | 12.66 | qfq | 3,915,956 | 64,957,312 | -3.01% |
| 2023-11-21 | 17.56 | 17.56 | 16.79 | 16.93 | 13.06 | qfq | 6,513,091 | 111,283,199 | -3.59% |
| 2023-11-20 | 17.22 | 17.66 | 16.85 | 17.56 | 13.54 | qfq | 6,980,368 | 120,432,516 | 2.99% |
| 2023-11-17 | 16.56 | 17.08 | 16.40 | 17.05 | 13.15 | qfq | 4,770,837 | 80,604,405 | 2.34% |
| 2023-11-16 | 16.75 | 16.86 | 16.56 | 16.66 | 12.85 | qfq | 3,742,300 | 62,524,804 | -0.54% |
| 2023-11-15 | 16.69 | 16.80 | 16.40 | 16.75 | 12.92 | qfq | 4,452,749 | 74,014,563 | 0.84% |
| 2023-11-14 | 16.40 | 16.68 | 16.36 | 16.61 | 12.81 | qfq | 3,208,289 | 52,972,700 | 0.79% |
| 2023-11-13 | 16.33 | 16.50 | 16.18 | 16.48 | 12.71 | qfq | 3,203,564 | 52,507,023 | 0.92% |
| 2023-11-10 | 16.51 | 16.59 | 16.27 | 16.33 | 12.59 | qfq | 3,012,552 | 49,369,762 | -0.97% |
| 2023-11-09 | 16.41 | 16.88 | 16.31 | 16.49 | 12.72 | qfq | 4,961,958 | 82,040,261 | 0.49% |
| 2023-11-08 | 16.40 | 16.56 | 16.27 | 16.41 | 12.65 | qfq | 4,147,829 | 67,972,598 | -0.67% |
| 2023-11-07 | 16.37 | 16.60 | 16.20 | 16.52 | 12.74 | qfq | 4,333,612 | 71,454,553 | 0.73% |
| 2023-11-06 | 16.38 | 16.51 | 16.14 | 16.40 | 12.65 | qfq | 6,831,412 | 111,530,245 | 1.05% |
| 2023-11-03 | 15.72 | 16.55 | 15.72 | 16.23 | 12.52 | qfq | 8,484,608 | 137,470,180 | 4.31% |
| 2023-11-02 | 15.80 | 16.01 | 15.29 | 15.56 | 12.00 | qfq | 4,660,280 | 72,331,331 | -2.08% |
| 2023-11-01 | 15.20 | 15.98 | 15.20 | 15.89 | 12.25 | qfq | 5,841,346 | 92,055,655 | 3.92% |
| 2023-10-31 | 15.53 | 15.74 | 15.17 | 15.29 | 11.79 | qfq | 2,949,401 | 45,323,088 | -2.49% |
| 2023-10-30 | 15.71 | 15.93 | 15.46 | 15.68 | 12.09 | qfq | 3,615,843 | 56,603,916 | -1.13% |
| 2023-10-27 | 15.72 | 15.90 | 15.51 | 15.86 | 12.23 | qfq | 3,213,991 | 50,707,604 | 0.51% |
| 2023-10-26 | 15.68 | 15.85 | 15.26 | 15.78 | 12.17 | qfq | 3,134,332 | 48,691,038 | -0.06% |
| 2023-10-25 | 15.79 | 16.09 | 15.61 | 15.79 | 12.18 | qfq | 3,921,791 | 62,063,976 | 0.57% |
| 2023-10-24 | 14.72 | 15.98 | 14.72 | 15.70 | 12.11 | qfq | 6,807,088 | 105,278,988 | 8.43% |
| 2023-10-23 | 14.91 | 15.00 | 14.35 | 14.48 | 11.17 | qfq | 2,539,591 | 36,958,285 | -2.88% |
| 2023-10-20 | 14.80 | 15.62 | 14.79 | 14.91 | 11.50 | qfq | 3,102,769 | 46,920,663 | 0.13% |
| 2023-10-19 | 14.73 | 15.27 | 14.60 | 14.89 | 11.48 | qfq | 3,582,615 | 53,912,746 | 0.81% |
| 2023-10-18 | 15.18 | 15.18 | 14.72 | 14.77 | 11.39 | qfq | 2,004,923 | 29,698,520 | -2.38% |
| 2023-10-17 | 15.26 | 15.33 | 14.95 | 15.13 | 11.67 | qfq | 2,162,641 | 32,621,341 | -0.85% |
| 2023-10-16 | 15.79 | 15.84 | 15.19 | 15.26 | 11.77 | qfq | 2,097,364 | 32,114,497 | -2.12% |
| 2023-10-13 | 15.90 | 15.96 | 15.57 | 15.59 | 12.02 | qfq | 2,182,520 | 34,170,248 | -1.95% |
| 2023-10-12 | 15.90 | 16.04 | 15.65 | 15.90 | 12.26 | qfq | 2,384,778 | 37,740,418 | -0.31% |
| 2023-10-11 | 16.00 | 16.30 | 15.66 | 15.95 | 12.30 | qfq | 3,180,303 | 50,593,325 | 0.50% |
| 2023-10-10 | 16.26 | 16.26 | 15.76 | 15.87 | 12.24 | qfq | 2,810,257 | 44,640,322 | -1.43% |
| 2023-10-09 | 16.45 | 16.45 | 16.03 | 16.10 | 12.42 | qfq | 3,010,020 | 48,684,735 | -1.04% |
| 2023-09-28 | 16.33 | 16.55 | 16.15 | 16.27 | 12.55 | qfq | 3,712,291 | 60,410,343 | -0.25% |
| 2023-09-27 | 16.24 | 16.55 | 16.10 | 16.31 | 12.58 | qfq | 4,703,065 | 77,031,165 | 1.12% |
| 2023-09-26 | 15.73 | 16.29 | 15.59 | 16.13 | 12.44 | qfq | 4,360,798 | 69,921,512 | 2.61% |
| 2023-09-25 | 15.52 | 15.96 | 15.52 | 15.72 | 12.12 | qfq | 3,085,652 | 48,559,185 | 1.09% |
| 2023-09-22 | 14.96 | 15.60 | 14.87 | 15.55 | 11.99 | qfq | 3,723,103 | 57,124,490 | 4.29% |
| 2023-09-21 | 15.08 | 15.14 | 14.81 | 14.91 | 11.50 | qfq | 2,339,143 | 34,990,133 | -0.27% |
| 2023-09-20 | 15.07 | 15.43 | 14.88 | 14.95 | 11.53 | qfq | 2,689,594 | 40,622,802 | -0.80% |
| 2023-09-19 | 15.61 | 15.68 | 14.98 | 15.07 | 11.62 | qfq | 3,548,852 | 53,746,442 | -3.89% |
| 2023-09-18 | 14.93 | 15.94 | 14.75 | 15.68 | 12.09 | qfq | 5,631,083 | 87,468,626 | 5.09% |
| 2023-09-15 | 15.64 | 15.66 | 14.87 | 14.92 | 11.51 | qfq | 4,841,604 | 72,876,827 | -3.93% |
| 2023-09-14 | 16.14 | 16.15 | 15.32 | 15.53 | 11.98 | qfq | 6,038,093 | 94,095,295 | -4.37% |
| 2023-09-13 | 16.80 | 16.85 | 16.03 | 16.24 | 12.52 | qfq | 5,999,302 | 97,955,907 | -3.45% |
| 2023-09-12 | 16.98 | 17.15 | 16.63 | 16.82 | 12.97 | qfq | 6,347,098 | 106,905,590 | -1.23% |
| 2023-09-11 | 16.70 | 17.24 | 16.65 | 17.03 | 13.13 | qfq | 10,422,041 | 176,420,582 | 0.59% |
| 2023-09-08 | 16.14 | 17.10 | 16.01 | 16.93 | 13.06 | qfq | 11,907,056 | 199,436,820 | 6.08% |
| 2023-09-07 | 16.30 | 16.31 | 15.94 | 15.96 | 12.31 | qfq | 3,245,953 | 52,062,359 | -2.09% |
| 2023-09-06 | 16.46 | 16.49 | 16.13 | 16.30 | 12.57 | qfq | 3,847,760 | 62,643,125 | -1.15% |
| 2023-09-05 | 16.40 | 16.75 | 16.35 | 16.49 | 12.72 | qfq | 4,074,764 | 67,347,549 | -0.72% |
| 2023-09-04 | 16.70 | 16.76 | 16.30 | 16.61 | 12.81 | qfq | 4,897,344 | 80,901,095 | -0.24% |
| 2023-09-01 | 16.55 | 16.75 | 16.11 | 16.65 | 12.84 | qfq | 6,572,542 | 108,457,422 | 0.18% |
| 2023-08-31 | 16.12 | 16.86 | 16.01 | 16.62 | 12.82 | qfq | 10,495,195 | 173,837,342 | 1.90% |
| 2023-08-30 | 16.08 | 16.61 | 15.90 | 16.31 | 12.58 | qfq | 9,980,433 | 162,539,435 | 1.43% |
| 2023-08-29 | 13.73 | 16.35 | 13.73 | 16.08 | 12.40 | qfq | 13,837,886 | 214,149,115 | 14.04% |
| 2023-08-28 | 16.00 | 16.09 | 14.10 | 14.10 | 10.87 | qfq | 9,331,273 | 137,539,949 | -6.19% |
| 2023-08-25 | 16.10 | 16.10 | 14.94 | 15.03 | 11.59 | qfq | 8,488,547 | 130,918,267 | -6.53% |
| 2023-08-24 | 16.88 | 16.96 | 16.04 | 16.08 | 12.40 | qfq | 10,280,459 | 169,884,210 | -6.78% |
| 2023-08-23 | 16.41 | 17.33 | 16.20 | 17.25 | 13.30 | qfq | 15,314,658 | 258,767,756 | 3.54% |
| 2023-08-22 | 15.65 | 16.96 | 15.52 | 16.66 | 12.85 | qfq | 12,974,405 | 212,270,218 | 6.45% |
| 2023-08-21 | 15.90 | 16.15 | 15.54 | 15.65 | 12.07 | qfq | 4,805,146 | 75,567,605 | -1.57% |
| 2023-08-18 | 16.13 | 16.76 | 15.83 | 15.90 | 12.26 | qfq | 9,427,805 | 152,696,923 | -0.56% |
| 2023-08-17 | 14.53 | 16.40 | 14.53 | 15.99 | 12.33 | qfq | 11,251,335 | 176,267,713 | 9.67% |
| 2023-08-16 | 15.00 | 15.08 | 14.56 | 14.58 | 11.24 | qfq | 2,730,141 | 40,247,659 | -2.80% |
| 2023-08-15 | 15.02 | 15.19 | 14.90 | 15.00 | 11.57 | qfq | 1,900,603 | 28,510,814 | -0.60% |
| 2023-08-14 | 14.82 | 15.13 | 14.70 | 15.09 | 11.64 | qfq | 2,537,416 | 37,911,321 | 1.28% |
| 2023-08-11 | 15.19 | 15.63 | 14.90 | 14.90 | 11.49 | qfq | 4,236,411 | 64,499,298 | -1.97% |
| 2023-08-10 | 15.43 | 15.79 | 15.19 | 15.20 | 11.72 | qfq | 5,429,578 | 83,707,036 | -2.56% |
| 2023-08-09 | 15.19 | 16.00 | 15.00 | 15.60 | 12.03 | qfq | 6,998,480 | 108,865,338 | 2.09% |
| 2023-08-08 | 15.12 | 15.45 | 15.12 | 15.28 | 11.78 | qfq | 2,326,634 | 35,481,818 | 0.46% |
| 2023-08-07 | 15.27 | 15.39 | 15.15 | 15.21 | 11.73 | qfq | 2,147,464 | 32,745,035 | -0.59% |
| 2023-08-04 | 15.27 | 15.47 | 15.09 | 15.30 | 11.80 | qfq | 2,866,940 | 43,790,419 | 0.72% |
| 2023-08-03 | 15.60 | 15.60 | 15.13 | 15.19 | 11.71 | qfq | 4,398,240 | 67,351,735 | -3.31% |
| 2023-08-02 | 15.30 | 15.73 | 15.12 | 15.71 | 12.11 | qfq | 5,675,818 | 88,238,529 | 2.55% |
| 2023-08-01 | 15.53 | 15.55 | 15.08 | 15.32 | 11.81 | qfq | 2,835,063 | 43,191,546 | -0.84% |
| 2023-07-31 | 15.20 | 15.52 | 15.14 | 15.45 | 11.91 | qfq | 3,923,080 | 60,412,118 | 1.25% |
| 2023-07-28 | 15.14 | 15.33 | 14.84 | 15.26 | 11.77 | qfq | 3,277,591 | 49,515,082 | 0.53% |
| 2023-07-27 | 15.21 | 15.48 | 15.09 | 15.18 | 11.71 | qfq | 3,187,519 | 48,590,070 | 0.53% |
| 2023-07-26 | 15.45 | 15.48 | 15.01 | 15.10 | 11.64 | qfq | 4,754,023 | 72,181,714 | -2.71% |
| 2023-07-25 | 15.40 | 15.66 | 15.33 | 15.52 | 11.97 | qfq | 4,573,781 | 70,645,259 | 0.84% |
| 2023-07-24 | 15.20 | 15.74 | 15.19 | 15.39 | 11.87 | qfq | 5,687,886 | 87,721,129 | 0.46% |
| 2023-07-21 | 16.76 | 16.96 | 15.23 | 15.32 | 11.81 | qfq | 11,763,960 | 185,578,694 | -9.88% |
| 2023-07-20 | 16.53 | 17.09 | 16.17 | 17.00 | 13.11 | qfq | 13,079,066 | 219,112,438 | 2.78% |
| 2023-07-19 | 16.30 | 16.60 | 16.14 | 16.54 | 12.75 | qfq | 5,920,533 | 96,678,947 | 0.36% |
| 2023-07-18 | 16.49 | 16.84 | 16.27 | 16.48 | 12.71 | qfq | 6,829,605 | 113,003,662 | 0.37% |