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
测绘股份300826.SZ
最近收盘价11.992026-07-17
最近交易日2026-07-17
成交量（股）7,212,630
成交额（元）86,755,428
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-10 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | 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 | 12.42 | 12.42 | 11.83 | 11.99 | 11.99 | qfq | 7,212,630 | 86,755,428 | -2.44% |
| 2026-07-16 | 12.07 | 12.65 | 11.97 | 12.29 | 12.29 | qfq | 7,283,063 | 89,661,320 | 1.07% |
| 2026-07-15 | 12.38 | 12.60 | 11.95 | 12.16 | 12.16 | qfq | 5,285,649 | 64,429,659 | -1.38% |
| 2026-07-14 | 12.06 | 12.40 | 11.81 | 12.33 | 12.33 | qfq | 8,827,470 | 106,545,530 | 2.32% |
| 2026-07-13 | 12.53 | 12.53 | 11.92 | 12.05 | 12.05 | qfq | 7,618,159 | 92,744,600 | -3.91% |
| 2026-07-10 | 12.58 | 12.98 | 12.45 | 12.54 | 12.54 | qfq | 6,550,380 | 83,036,023 | -0.71% |
| 2026-07-09 | 12.28 | 12.63 | 12.01 | 12.63 | 12.63 | qfq | 7,585,634 | 93,079,542 | 1.69% |
| 2026-07-08 | 12.66 | 12.78 | 12.28 | 12.42 | 12.42 | qfq | 3,486,927 | 43,385,010 | -1.82% |
| 2026-07-07 | 13.32 | 13.39 | 12.52 | 12.65 | 12.65 | qfq | 6,819,840 | 87,004,547 | -6.16% |
| 2026-07-06 | 13.40 | 13.78 | 13.28 | 13.48 | 13.48 | qfq | 5,574,623 | 75,129,495 | 0.67% |
| 2026-07-03 | 13.89 | 13.96 | 13.38 | 13.39 | 13.39 | qfq | 5,433,756 | 73,705,440 | -2.19% |
| 2026-07-02 | 13.57 | 14.10 | 13.56 | 13.69 | 13.69 | qfq | 5,324,451 | 73,559,396 | -0.22% |
| 2026-07-01 | 14.03 | 14.03 | 13.48 | 13.72 | 13.72 | qfq | 8,367,831 | 114,497,110 | -2.00% |
| 2026-06-30 | 13.50 | 14.08 | 13.47 | 14.00 | 14.00 | qfq | 10,462,804 | 143,907,826 | 2.19% |
| 2026-06-29 | 14.51 | 14.67 | 13.24 | 13.70 | 13.70 | qfq | 14,626,286 | 200,121,126 | -5.84% |
| 2026-06-26 | 14.77 | 15.05 | 14.28 | 14.55 | 14.55 | qfq | 7,366,986 | 107,556,559 | -2.68% |
| 2026-06-25 | 15.10 | 15.39 | 14.80 | 14.95 | 14.95 | qfq | 5,285,985 | 79,331,617 | -0.99% |
| 2026-06-24 | 15.32 | 15.96 | 14.83 | 15.10 | 15.10 | qfq | 10,859,729 | 166,116,779 | -2.58% |
| 2026-06-23 | 15.00 | 15.59 | 14.90 | 15.50 | 15.50 | qfq | 10,398,390 | 159,717,159 | 2.18% |
| 2026-06-22 | 14.97 | 15.29 | 14.38 | 15.17 | 15.17 | qfq | 9,774,118 | 144,723,878 | 1.00% |
| 2026-06-18 | 14.55 | 15.07 | 14.53 | 15.02 | 15.02 | qfq | 7,702,345 | 114,497,933 | 2.11% |
| 2026-06-17 | 14.53 | 14.94 | 14.41 | 14.71 | 14.71 | qfq | 7,495,174 | 109,955,396 | 0.00% |
| 2026-06-16 | 14.98 | 15.20 | 14.36 | 14.71 | 14.71 | qfq | 10,489,808 | 154,339,199 | -1.61% |
| 2026-06-15 | 14.80 | 15.34 | 14.46 | 14.95 | 14.95 | qfq | 14,660,994 | 219,721,340 | 0.81% |
| 2026-06-12 | 14.36 | 14.99 | 14.02 | 14.83 | 14.83 | qfq | 14,095,793 | 206,272,135 | 6.00% |
| 2026-06-11 | 14.50 | 15.04 | 13.86 | 13.99 | 13.99 | qfq | 15,261,292 | 220,189,967 | -4.31% |
| 2026-06-10 | 14.08 | 15.48 | 13.66 | 14.62 | 14.62 | qfq | 18,976,863 | 275,934,157 | -19.85% |
| 2026-06-09 | 18.26 | 18.88 | 17.82 | 18.24 | 14.07 | qfq | 6,684,333 | 121,353,241 | -0.11% |
| 2026-06-08 | 18.01 | 18.85 | 17.64 | 18.26 | 14.09 | qfq | 8,228,628 | 150,198,116 | -0.38% |
| 2026-06-05 | 19.19 | 19.40 | 18.28 | 18.33 | 14.14 | qfq | 8,432,903 | 158,681,552 | -4.48% |
| 2026-06-04 | 18.92 | 19.49 | 18.51 | 19.19 | 14.80 | qfq | 9,044,056 | 171,971,583 | 1.97% |
| 2026-06-03 | 18.78 | 19.15 | 18.46 | 18.82 | 14.52 | qfq | 12,347,024 | 231,409,018 | -0.16% |
| 2026-06-02 | 17.50 | 19.05 | 17.38 | 18.85 | 14.54 | qfq | 21,071,759 | 381,852,941 | 7.10% |
| 2026-06-01 | 16.06 | 18.27 | 16.06 | 17.60 | 13.58 | qfq | 19,787,794 | 340,286,381 | 10.14% |
| 2026-05-29 | 16.26 | 16.35 | 15.86 | 15.98 | 12.33 | qfq | 2,514,851 | 40,335,247 | -1.60% |
| 2026-05-28 | 16.41 | 16.41 | 16.11 | 16.24 | 12.53 | qfq | 3,263,560 | 52,926,110 | -0.98% |
| 2026-05-27 | 16.33 | 16.50 | 16.11 | 16.40 | 12.65 | qfq | 3,753,380 | 61,282,857 | 0.06% |
| 2026-05-26 | 16.47 | 16.48 | 16.23 | 16.39 | 12.64 | qfq | 2,708,368 | 44,205,946 | -0.67% |
| 2026-05-25 | 16.56 | 16.65 | 16.16 | 16.50 | 12.73 | qfq | 5,075,370 | 83,125,918 | 0.12% |
| 2026-05-22 | 16.22 | 16.55 | 16.06 | 16.48 | 12.71 | qfq | 5,863,290 | 95,739,089 | 1.42% |
| 2026-05-21 | 16.39 | 16.56 | 16.14 | 16.25 | 12.54 | qfq | 5,067,890 | 82,714,927 | -1.52% |
| 2026-05-20 | 16.67 | 16.67 | 16.25 | 16.50 | 12.73 | qfq | 5,748,329 | 94,658,026 | -1.20% |
| 2026-05-19 | 16.71 | 16.83 | 16.21 | 16.70 | 12.88 | qfq | 6,702,842 | 110,392,300 | -0.06% |
| 2026-05-18 | 16.69 | 16.88 | 16.30 | 16.71 | 12.89 | qfq | 8,969,788 | 148,712,772 | -0.12% |
| 2026-05-15 | 16.70 | 16.79 | 16.34 | 16.73 | 12.91 | qfq | 3,402,228 | 56,515,710 | 0.06% |
| 2026-05-14 | 17.02 | 17.04 | 16.63 | 16.72 | 12.90 | qfq | 2,536,702 | 42,586,568 | -1.36% |
| 2026-05-13 | 17.03 | 17.08 | 16.85 | 16.95 | 13.08 | qfq | 2,412,910 | 40,954,454 | -0.53% |
| 2026-05-12 | 17.25 | 17.28 | 16.97 | 17.04 | 13.14 | qfq | 2,367,840 | 40,458,787 | -1.10% |
| 2026-05-11 | 17.54 | 17.60 | 17.11 | 17.23 | 13.29 | qfq | 3,715,062 | 63,984,180 | -1.43% |
| 2026-05-08 | 17.15 | 17.59 | 17.07 | 17.48 | 13.48 | qfq | 5,359,205 | 93,025,701 | 2.46% |
| 2026-05-07 | 17.00 | 17.15 | 16.95 | 17.06 | 13.16 | qfq | 2,419,062 | 41,324,980 | 0.12% |
| 2026-05-06 | 17.01 | 17.20 | 16.90 | 17.04 | 13.14 | qfq | 4,256,694 | 72,645,110 | 0.24% |
| 2026-04-30 | 16.78 | 17.03 | 16.75 | 17.00 | 13.11 | qfq | 3,358,691 | 56,806,477 | 1.25% |
| 2026-04-29 | 16.72 | 16.94 | 16.71 | 16.79 | 12.95 | qfq | 3,650,695 | 61,477,624 | 0.36% |
| 2026-04-28 | 16.70 | 16.90 | 16.63 | 16.73 | 12.91 | qfq | 2,396,720 | 40,184,933 | -0.59% |
| 2026-04-27 | 16.50 | 16.88 | 16.47 | 16.83 | 12.98 | qfq | 4,172,011 | 69,644,974 | 1.39% |
| 2026-04-24 | 16.60 | 16.80 | 16.40 | 16.60 | 12.81 | qfq | 3,452,062 | 57,090,176 | -0.30% |
| 2026-04-23 | 16.90 | 16.90 | 16.41 | 16.65 | 12.84 | qfq | 2,755,906 | 45,662,472 | -1.48% |
| 2026-04-22 | 16.60 | 16.98 | 16.50 | 16.90 | 13.04 | qfq | 3,132,655 | 52,521,556 | 1.99% |
| 2026-04-21 | 16.49 | 16.65 | 16.44 | 16.57 | 12.78 | qfq | 1,666,375 | 27,571,082 | 0.00% |
| 2026-04-20 | 16.49 | 16.65 | 16.41 | 16.57 | 12.78 | qfq | 1,746,168 | 28,847,037 | 0.49% |
| 2026-04-17 | 16.60 | 16.61 | 16.28 | 16.49 | 12.72 | qfq | 2,339,211 | 38,536,357 | -0.72% |
| 2026-04-16 | 16.58 | 16.68 | 16.52 | 16.61 | 12.81 | qfq | 2,181,712 | 36,214,906 | 0.18% |
| 2026-04-15 | 16.95 | 16.95 | 16.56 | 16.58 | 12.79 | qfq | 2,904,971 | 48,490,856 | -1.78% |
| 2026-04-14 | 16.78 | 17.00 | 16.58 | 16.88 | 13.02 | qfq | 4,097,783 | 68,744,795 | 0.48% |
| 2026-04-13 | 16.40 | 16.82 | 16.20 | 16.80 | 12.96 | qfq | 3,436,606 | 56,796,263 | 2.07% |
| 2026-04-10 | 16.36 | 16.58 | 16.26 | 16.46 | 12.70 | qfq | 3,037,630 | 49,825,296 | 1.23% |
| 2026-04-09 | 16.30 | 16.39 | 16.01 | 16.26 | 12.54 | qfq | 1,611,558 | 26,193,229 | -0.73% |
| 2026-04-08 | 16.40 | 16.55 | 16.25 | 16.38 | 12.64 | qfq | 3,194,509 | 52,315,672 | 1.17% |
| 2026-04-07 | 16.08 | 16.32 | 15.99 | 16.19 | 12.49 | qfq | 2,252,600 | 36,367,652 | 1.00% |
| 2026-04-03 | 16.23 | 16.36 | 15.99 | 16.03 | 12.37 | qfq | 1,904,840 | 30,572,307 | -1.17% |
| 2026-04-02 | 16.35 | 16.46 | 16.12 | 16.22 | 12.51 | qfq | 1,950,112 | 31,792,904 | -0.80% |
| 2026-04-01 | 16.40 | 16.58 | 16.16 | 16.35 | 12.61 | qfq | 2,944,622 | 48,049,569 | 1.30% |
| 2026-03-31 | 16.62 | 16.62 | 16.07 | 16.14 | 12.45 | qfq | 2,110,500 | 34,383,519 | -1.34% |
| 2026-03-30 | 16.19 | 16.48 | 16.08 | 16.36 | 12.62 | qfq | 2,064,650 | 33,635,319 | -0.12% |
| 2026-03-27 | 16.06 | 16.43 | 16.01 | 16.38 | 12.64 | qfq | 2,159,681 | 35,027,815 | 1.24% |
| 2026-03-26 | 16.41 | 16.53 | 16.07 | 16.18 | 12.48 | qfq | 2,102,700 | 34,122,151 | -1.82% |
| 2026-03-25 | 15.85 | 16.49 | 15.73 | 16.48 | 12.71 | qfq | 3,685,109 | 59,667,636 | 4.97% |
| 2026-03-24 | 15.80 | 15.96 | 15.31 | 15.70 | 12.11 | qfq | 3,492,199 | 54,553,303 | 1.49% |
| 2026-03-23 | 16.30 | 16.36 | 15.39 | 15.47 | 11.93 | qfq | 4,126,933 | 64,973,787 | -6.07% |
| 2026-03-20 | 16.83 | 16.88 | 16.32 | 16.47 | 12.71 | qfq | 3,385,953 | 55,894,393 | -1.55% |
| 2026-03-19 | 16.93 | 17.09 | 16.63 | 16.73 | 12.91 | qfq | 2,953,800 | 49,803,053 | -1.41% |
| 2026-03-18 | 16.84 | 17.01 | 16.80 | 16.97 | 13.09 | qfq | 2,063,100 | 34,928,075 | 0.47% |
| 2026-03-17 | 17.20 | 17.20 | 16.75 | 16.89 | 13.03 | qfq | 1,998,571 | 33,789,929 | -1.05% |
| 2026-03-16 | 16.88 | 17.11 | 16.86 | 17.07 | 13.17 | qfq | 2,549,379 | 43,394,821 | 0.89% |
| 2026-03-13 | 17.00 | 17.18 | 16.86 | 16.92 | 13.05 | qfq | 2,039,329 | 34,708,078 | -0.94% |
| 2026-03-12 | 17.16 | 17.22 | 16.86 | 17.08 | 13.18 | qfq | 3,243,593 | 55,141,451 | -0.52% |
| 2026-03-11 | 17.27 | 17.35 | 17.07 | 17.17 | 13.25 | qfq | 2,783,608 | 47,869,977 | -0.06% |
| 2026-03-10 | 17.17 | 17.23 | 17.05 | 17.18 | 13.25 | qfq | 3,827,039 | 65,706,147 | 0.35% |
| 2026-03-09 | 16.90 | 17.23 | 16.88 | 17.12 | 13.21 | qfq | 4,442,161 | 75,910,850 | 0.35% |
| 2026-03-06 | 16.66 | 17.10 | 16.66 | 17.06 | 13.16 | qfq | 2,875,616 | 48,783,159 | 1.55% |
| 2026-03-05 | 16.95 | 17.09 | 16.66 | 16.80 | 12.96 | qfq | 2,122,934 | 35,856,395 | 0.72% |
| 2026-03-04 | 16.69 | 16.85 | 16.51 | 16.68 | 12.87 | qfq | 2,880,429 | 47,962,915 | -1.01% |
| 2026-03-03 | 17.01 | 17.09 | 16.70 | 16.85 | 13.00 | qfq | 5,331,468 | 90,061,561 | -1.63% |
| 2026-03-02 | 17.28 | 17.34 | 16.90 | 17.13 | 13.21 | qfq | 5,001,927 | 85,430,181 | -1.15% |
| 2026-02-27 | 17.21 | 17.37 | 17.21 | 17.33 | 13.37 | qfq | 2,597,768 | 44,977,261 | 0.29% |
| 2026-02-26 | 17.35 | 17.40 | 17.22 | 17.28 | 13.33 | qfq | 3,246,060 | 56,163,883 | -0.17% |
| 2026-02-25 | 17.32 | 17.57 | 17.18 | 17.31 | 13.35 | qfq | 3,789,476 | 65,524,421 | -0.06% |
| 2026-02-24 | 17.39 | 17.42 | 17.17 | 17.32 | 13.36 | qfq | 2,833,521 | 48,864,548 | -0.06% |
| 2026-02-13 | 17.15 | 17.35 | 17.09 | 17.33 | 13.37 | qfq | 2,419,193 | 41,823,423 | 1.17% |
| 2026-02-12 | 17.23 | 17.29 | 17.12 | 17.13 | 13.21 | qfq | 2,022,559 | 34,790,005 | -0.64% |
| 2026-02-11 | 17.40 | 17.40 | 17.19 | 17.24 | 13.30 | qfq | 1,969,376 | 34,000,421 | -0.46% |
| 2026-02-10 | 17.23 | 17.37 | 17.16 | 17.32 | 13.36 | qfq | 3,220,656 | 55,755,636 | 0.99% |
| 2026-02-09 | 17.24 | 17.30 | 17.08 | 17.15 | 13.23 | qfq | 2,055,601 | 35,262,097 | -0.12% |
| 2026-02-06 | 17.02 | 17.22 | 16.95 | 17.17 | 13.25 | qfq | 1,720,144 | 29,456,465 | 0.29% |
| 2026-02-05 | 17.05 | 17.17 | 17.00 | 17.12 | 13.21 | qfq | 1,536,661 | 26,275,938 | 0.29% |
| 2026-02-04 | 17.04 | 17.25 | 17.00 | 17.07 | 13.17 | qfq | 1,787,136 | 30,561,947 | -0.29% |
| 2026-02-03 | 17.18 | 17.22 | 16.98 | 17.12 | 13.21 | qfq | 1,932,452 | 33,077,753 | 0.53% |
| 2026-02-02 | 17.21 | 17.38 | 17.00 | 17.03 | 13.14 | qfq | 3,193,023 | 54,919,232 | -1.05% |
| 2026-01-30 | 17.17 | 17.25 | 16.94 | 17.21 | 13.28 | qfq | 2,379,671 | 40,802,694 | 0.64% |
| 2026-01-29 | 17.18 | 17.31 | 16.98 | 17.10 | 13.19 | qfq | 2,160,727 | 37,023,162 | -0.23% |
| 2026-01-28 | 17.30 | 17.35 | 17.10 | 17.14 | 13.22 | qfq | 2,232,153 | 38,322,515 | -0.92% |
| 2026-01-27 | 17.27 | 17.36 | 16.86 | 17.30 | 13.35 | qfq | 2,841,559 | 48,711,554 | -0.40% |
| 2026-01-26 | 17.39 | 17.62 | 17.19 | 17.37 | 13.40 | qfq | 4,042,433 | 70,283,275 | 0.46% |
| 2026-01-23 | 17.31 | 17.32 | 17.14 | 17.29 | 13.34 | qfq | 2,172,560 | 37,394,810 | -0.06% |
| 2026-01-22 | 17.12 | 17.32 | 17.06 | 17.30 | 13.35 | qfq | 2,700,994 | 46,497,116 | 1.17% |
| 2026-01-21 | 16.99 | 17.14 | 16.90 | 17.10 | 13.19 | qfq | 2,391,732 | 40,779,916 | 0.41% |
| 2026-01-20 | 17.14 | 17.25 | 16.87 | 17.03 | 13.14 | qfq | 2,759,423 | 47,107,009 | -0.18% |
| 2026-01-19 | 16.83 | 17.27 | 16.74 | 17.06 | 13.16 | qfq | 3,706,195 | 63,221,153 | 1.37% |
| 2026-01-16 | 16.88 | 16.98 | 16.67 | 16.83 | 12.98 | qfq | 2,153,840 | 36,162,391 | -0.06% |
| 2026-01-15 | 16.98 | 17.03 | 16.80 | 16.84 | 12.99 | qfq | 2,052,688 | 34,640,607 | -0.82% |
| 2026-01-14 | 16.99 | 17.16 | 16.83 | 16.98 | 13.10 | qfq | 3,639,541 | 61,870,399 | 0.30% |
| 2026-01-13 | 17.07 | 17.22 | 16.88 | 16.93 | 13.06 | qfq | 3,729,501 | 63,580,746 | -0.76% |
| 2026-01-12 | 16.94 | 17.18 | 16.85 | 17.06 | 13.16 | qfq | 4,468,434 | 76,165,761 | 1.13% |
| 2026-01-09 | 16.90 | 16.95 | 16.66 | 16.87 | 13.01 | qfq | 2,618,419 | 44,074,677 | -0.24% |
| 2026-01-08 | 16.68 | 16.94 | 16.56 | 16.91 | 13.04 | qfq | 2,657,284 | 44,599,851 | 1.68% |
| 2026-01-07 | 16.82 | 16.88 | 16.61 | 16.63 | 12.83 | qfq | 2,879,185 | 48,156,415 | -1.31% |
| 2026-01-06 | 16.98 | 17.04 | 16.83 | 16.85 | 13.00 | qfq | 2,140,728 | 36,191,167 | -0.71% |
| 2026-01-05 | 17.01 | 17.29 | 16.83 | 16.97 | 13.09 | qfq | 2,192,419 | 37,162,605 | -0.76% |
| 2025-12-31 | 16.82 | 17.25 | 16.80 | 17.10 | 13.19 | qfq | 2,970,366 | 50,759,579 | 1.85% |
| 2025-12-30 | 16.66 | 16.96 | 16.66 | 16.79 | 12.95 | qfq | 1,410,960 | 23,771,205 | -0.12% |
| 2025-12-29 | 16.82 | 17.05 | 16.65 | 16.81 | 12.97 | qfq | 2,122,025 | 35,718,400 | 0.36% |
| 2025-12-26 | 17.09 | 17.23 | 16.66 | 16.75 | 12.92 | qfq | 2,273,528 | 38,321,935 | -2.05% |
| 2025-12-25 | 16.62 | 17.39 | 16.53 | 17.10 | 13.19 | qfq | 5,208,997 | 88,693,931 | 3.26% |
| 2025-12-24 | 16.38 | 16.68 | 16.34 | 16.56 | 12.77 | qfq | 2,765,493 | 45,675,531 | 1.10% |
| 2025-12-23 | 16.46 | 16.59 | 16.31 | 16.38 | 12.64 | qfq | 2,702,643 | 44,328,170 | -0.18% |
| 2025-12-22 | 16.54 | 16.67 | 16.36 | 16.41 | 12.66 | qfq | 2,153,142 | 35,488,079 | -0.85% |
| 2025-12-19 | 16.45 | 16.65 | 16.39 | 16.55 | 12.77 | qfq | 3,177,726 | 52,522,449 | 0.12% |
| 2025-12-18 | 16.55 | 16.72 | 16.21 | 16.53 | 12.75 | qfq | 5,191,762 | 85,670,020 | -0.30% |
| 2025-12-17 | 16.61 | 16.71 | 16.38 | 16.58 | 12.79 | qfq | 2,405,803 | 39,662,951 | -0.78% |
| 2025-12-16 | 16.69 | 16.72 | 16.52 | 16.71 | 12.89 | qfq | 1,950,094 | 32,381,171 | -0.24% |
| 2025-12-15 | 16.70 | 16.85 | 16.62 | 16.75 | 12.92 | qfq | 2,158,049 | 36,102,062 | 0.00% |
| 2025-12-12 | 16.60 | 16.86 | 16.57 | 16.75 | 12.92 | qfq | 2,270,285 | 37,974,373 | -0.06% |
| 2025-12-11 | 16.87 | 16.88 | 16.18 | 16.76 | 12.93 | qfq | 4,264,535 | 70,806,277 | -0.71% |
| 2025-12-10 | 16.73 | 16.99 | 16.68 | 16.88 | 13.02 | qfq | 3,752,286 | 63,320,174 | -1.11% |
| 2025-12-09 | 17.05 | 17.17 | 16.89 | 17.07 | 13.17 | qfq | 2,989,731 | 50,857,576 | 0.12% |
| 2025-12-08 | 17.20 | 17.23 | 17.01 | 17.05 | 13.15 | qfq | 2,329,292 | 39,838,402 | -0.53% |
| 2025-12-05 | 16.97 | 17.19 | 16.85 | 17.14 | 13.22 | qfq | 1,892,958 | 32,250,535 | 0.41% |
| 2025-12-04 | 17.06 | 17.12 | 16.93 | 17.07 | 13.17 | qfq | 2,475,035 | 42,132,599 | -0.12% |
| 2025-12-03 | 17.07 | 17.14 | 16.95 | 17.09 | 13.18 | qfq | 1,685,648 | 28,744,804 | 0.06% |
| 2025-12-02 | 17.17 | 17.23 | 17.02 | 17.08 | 13.18 | qfq | 1,734,455 | 29,618,012 | -0.81% |
| 2025-12-01 | 17.27 | 17.39 | 17.14 | 17.22 | 13.28 | qfq | 2,466,431 | 42,644,755 | 0.12% |
| 2025-11-28 | 17.18 | 17.27 | 17.05 | 17.20 | 13.27 | qfq | 1,604,894 | 27,518,365 | -0.17% |
| 2025-11-27 | 17.10 | 17.38 | 17.01 | 17.23 | 13.29 | qfq | 2,434,464 | 41,860,311 | 0.06% |
| 2025-11-26 | 17.20 | 17.42 | 17.05 | 17.22 | 13.28 | qfq | 3,701,191 | 63,654,478 | 0.12% |
| 2025-11-25 | 17.27 | 17.43 | 17.13 | 17.20 | 13.27 | qfq | 2,002,822 | 34,711,695 | 0.17% |
| 2025-11-24 | 16.98 | 17.30 | 16.77 | 17.17 | 13.25 | qfq | 2,399,328 | 41,226,446 | 0.18% |
| 2025-11-21 | 17.10 | 17.39 | 16.90 | 17.14 | 13.22 | qfq | 4,991,988 | 85,493,019 | -0.41% |
| 2025-11-20 | 17.39 | 17.49 | 17.11 | 17.21 | 13.28 | qfq | 2,011,764 | 34,756,369 | -0.52% |
| 2025-11-19 | 17.60 | 17.60 | 16.81 | 17.30 | 13.35 | qfq | 3,907,206 | 67,508,355 | -2.64% |
| 2025-11-18 | 17.90 | 17.93 | 17.64 | 17.77 | 13.71 | qfq | 1,956,552 | 34,732,812 | -0.73% |
| 2025-11-17 | 17.79 | 17.99 | 17.66 | 17.90 | 13.81 | qfq | 2,219,785 | 39,630,520 | 0.62% |
| 2025-11-14 | 17.67 | 17.99 | 17.51 | 17.79 | 13.72 | qfq | 2,941,937 | 52,382,336 | 0.57% |
| 2025-11-13 | 17.57 | 17.74 | 17.46 | 17.69 | 13.65 | qfq | 1,903,220 | 33,557,125 | 0.74% |
| 2025-11-12 | 17.55 | 17.63 | 17.43 | 17.56 | 13.55 | qfq | 1,695,352 | 29,695,597 | 0.06% |
| 2025-11-11 | 17.73 | 17.73 | 17.47 | 17.55 | 13.54 | qfq | 2,229,710 | 39,175,789 | -0.68% |
| 2025-11-10 | 17.79 | 17.93 | 17.60 | 17.67 | 13.63 | qfq | 2,384,714 | 42,380,743 | -0.23% |
| 2025-11-07 | 17.85 | 17.90 | 17.68 | 17.71 | 13.66 | qfq | 1,589,174 | 28,277,168 | -0.78% |
| 2025-11-06 | 18.17 | 18.17 | 17.80 | 17.85 | 13.77 | qfq | 2,330,156 | 41,659,561 | -1.22% |
| 2025-11-05 | 17.85 | 18.13 | 17.80 | 18.07 | 13.94 | qfq | 2,914,410 | 52,603,332 | 0.61% |
| 2025-11-04 | 17.79 | 18.08 | 17.70 | 17.96 | 13.85 | qfq | 2,990,400 | 53,595,557 | 0.84% |
| 2025-11-03 | 17.64 | 17.89 | 17.58 | 17.81 | 13.74 | qfq | 2,422,116 | 43,004,074 | 1.42% |
| 2025-10-31 | 17.44 | 17.69 | 17.40 | 17.56 | 13.55 | qfq | 2,091,130 | 36,678,028 | 1.15% |
| 2025-10-30 | 17.76 | 17.76 | 17.35 | 17.36 | 13.39 | qfq | 2,740,700 | 47,881,954 | -2.20% |
| 2025-10-29 | 18.06 | 18.13 | 17.63 | 17.75 | 13.69 | qfq | 3,790,600 | 67,470,082 | -2.10% |
| 2025-10-28 | 17.62 | 18.25 | 17.62 | 18.13 | 13.99 | qfq | 6,389,098 | 115,262,096 | 2.89% |
| 2025-10-27 | 17.79 | 17.79 | 17.42 | 17.62 | 13.59 | qfq | 2,884,382 | 50,805,277 | -0.17% |
| 2025-10-24 | 17.58 | 17.81 | 17.57 | 17.65 | 13.62 | qfq | 2,023,473 | 35,788,511 | -0.34% |
| 2025-10-23 | 17.51 | 17.72 | 17.33 | 17.71 | 13.66 | qfq | 3,391,215 | 59,375,089 | 1.96% |
| 2025-10-22 | 17.56 | 17.85 | 17.36 | 17.37 | 13.40 | qfq | 4,084,199 | 71,954,791 | -2.91% |
| 2025-10-21 | 17.60 | 17.98 | 17.45 | 17.89 | 13.80 | qfq | 6,532,418 | 115,719,292 | 2.46% |
| 2025-10-20 | 17.44 | 17.50 | 17.25 | 17.46 | 13.47 | qfq | 2,189,250 | 38,035,524 | 0.11% |
| 2025-10-17 | 17.39 | 17.72 | 17.23 | 17.44 | 13.45 | qfq | 3,596,712 | 63,052,411 | -0.11% |
| 2025-10-16 | 17.45 | 17.52 | 17.30 | 17.46 | 13.47 | qfq | 1,837,200 | 31,973,482 | -0.40% |
| 2025-10-15 | 17.47 | 17.60 | 17.28 | 17.53 | 13.52 | qfq | 2,590,100 | 45,124,484 | 0.11% |
| 2025-10-14 | 17.72 | 17.88 | 17.33 | 17.51 | 13.51 | qfq | 3,306,700 | 58,117,038 | -1.07% |
| 2025-10-13 | 17.47 | 17.78 | 17.08 | 17.70 | 13.65 | qfq | 3,062,212 | 53,588,327 | -0.56% |
| 2025-10-10 | 17.62 | 17.89 | 17.62 | 17.80 | 13.73 | qfq | 2,668,502 | 47,342,378 | 0.17% |
| 2025-10-09 | 17.72 | 18.15 | 17.54 | 17.77 | 13.71 | qfq | 6,613,062 | 118,063,793 | -0.39% |
| 2025-09-30 | 17.90 | 18.25 | 17.70 | 17.84 | 13.76 | qfq | 8,066,385 | 145,102,501 | -0.50% |
| 2025-09-29 | 17.87 | 17.99 | 17.43 | 17.93 | 13.83 | qfq | 4,338,580 | 76,802,079 | 0.28% |
| 2025-09-26 | 17.85 | 18.15 | 17.82 | 17.88 | 13.79 | qfq | 6,281,024 | 113,297,803 | -0.67% |
| 2025-09-25 | 17.85 | 18.29 | 17.60 | 18.00 | 13.89 | qfq | 8,601,900 | 153,665,504 | 0.17% |
| 2025-09-24 | 17.86 | 18.04 | 17.66 | 17.97 | 13.86 | qfq | 3,978,508 | 71,233,986 | 0.73% |
| 2025-09-23 | 17.60 | 17.84 | 17.53 | 17.84 | 13.76 | qfq | 3,716,012 | 65,731,389 | 0.28% |
| 2025-09-22 | 17.73 | 17.93 | 17.69 | 17.79 | 13.72 | qfq | 2,999,476 | 53,390,344 | -0.28% |
| 2025-09-19 | 17.80 | 18.05 | 17.68 | 17.84 | 13.76 | qfq | 6,261,645 | 111,744,317 | -0.39% |
| 2025-09-18 | 18.40 | 18.58 | 17.32 | 17.91 | 13.82 | qfq | 13,617,380 | 246,204,669 | -3.08% |
| 2025-09-17 | 18.40 | 18.60 | 18.00 | 18.48 | 14.26 | qfq | 8,941,072 | 163,263,789 | 0.11% |
| 2025-09-16 | 18.29 | 18.58 | 18.23 | 18.46 | 14.24 | qfq | 6,816,410 | 125,489,323 | 0.87% |
| 2025-09-15 | 18.24 | 18.30 | 18.00 | 18.30 | 14.12 | qfq | 3,105,701 | 56,444,167 | 0.60% |
| 2025-09-12 | 18.09 | 18.60 | 17.99 | 18.19 | 14.03 | qfq | 4,511,574 | 82,521,688 | 0.50% |
| 2025-09-11 | 17.86 | 18.16 | 17.85 | 18.10 | 13.96 | qfq | 3,325,198 | 59,798,974 | 0.72% |
| 2025-09-10 | 17.84 | 18.00 | 17.73 | 17.97 | 13.86 | qfq | 3,035,072 | 54,406,961 | 0.73% |
| 2025-09-09 | 17.88 | 18.03 | 17.77 | 17.84 | 13.76 | qfq | 2,384,900 | 42,558,344 | -1.00% |
| 2025-09-08 | 18.09 | 18.18 | 17.94 | 18.02 | 13.90 | qfq | 3,278,018 | 59,151,897 | -0.33% |
| 2025-09-05 | 18.00 | 18.08 | 17.81 | 18.08 | 13.95 | qfq | 3,676,885 | 66,059,206 | 1.01% |
| 2025-09-04 | 17.80 | 17.95 | 17.76 | 17.90 | 13.81 | qfq | 3,208,131 | 57,245,907 | 0.11% |
| 2025-09-03 | 18.05 | 18.12 | 17.80 | 17.88 | 13.79 | qfq | 3,634,988 | 64,987,983 | -0.56% |
| 2025-09-02 | 17.95 | 18.15 | 17.76 | 17.98 | 13.87 | qfq | 6,070,354 | 109,197,397 | 0.33% |
| 2025-09-01 | 17.73 | 17.98 | 17.63 | 17.92 | 13.82 | qfq | 3,514,294 | 62,591,502 | 1.64% |
| 2025-08-29 | 17.93 | 18.02 | 17.63 | 17.63 | 13.60 | qfq | 3,191,535 | 56,685,440 | -1.95% |
| 2025-08-28 | 17.81 | 18.06 | 17.50 | 17.98 | 13.87 | qfq | 5,441,473 | 96,914,063 | 1.70% |
| 2025-08-27 | 18.19 | 18.30 | 17.68 | 17.68 | 13.64 | qfq | 6,500,020 | 116,737,827 | -2.96% |
| 2025-08-26 | 18.13 | 18.48 | 18.06 | 18.22 | 14.06 | qfq | 4,508,286 | 82,475,452 | 0.11% |
| 2025-08-25 | 18.37 | 18.40 | 18.03 | 18.20 | 14.04 | qfq | 5,985,401 | 108,947,763 | -0.82% |
| 2025-08-22 | 18.29 | 18.42 | 17.99 | 18.35 | 14.16 | qfq | 4,486,693 | 81,945,099 | 0.38% |
| 2025-08-21 | 18.49 | 18.50 | 18.22 | 18.28 | 14.10 | qfq | 3,360,310 | 61,669,252 | -0.71% |
| 2025-08-20 | 18.60 | 18.61 | 18.24 | 18.41 | 14.20 | qfq | 5,355,819 | 98,372,457 | -1.13% |
| 2025-08-19 | 18.78 | 18.78 | 18.42 | 18.62 | 14.36 | qfq | 5,029,466 | 93,533,813 | -0.16% |
| 2025-08-18 | 18.84 | 18.97 | 18.47 | 18.65 | 14.39 | qfq | 8,305,922 | 155,135,917 | -1.01% |
| 2025-08-15 | 18.55 | 19.39 | 18.55 | 18.84 | 14.53 | qfq | 7,472,012 | 142,050,788 | 1.89% |
| 2025-08-14 | 19.22 | 19.45 | 18.44 | 18.49 | 14.26 | qfq | 7,378,892 | 139,102,825 | -3.70% |
| 2025-08-13 | 18.67 | 19.53 | 18.47 | 19.20 | 14.81 | qfq | 11,341,542 | 215,384,958 | 1.64% |
| 2025-08-12 | 19.32 | 19.79 | 18.66 | 18.89 | 14.57 | qfq | 10,803,960 | 206,200,604 | -2.68% |
| 2025-08-11 | 18.22 | 19.84 | 18.18 | 19.41 | 14.97 | qfq | 16,330,704 | 313,802,843 | 6.41% |
| 2025-08-08 | 18.05 | 18.34 | 17.96 | 18.24 | 14.07 | qfq | 4,224,267 | 76,810,508 | 0.83% |
| 2025-08-07 | 18.24 | 18.25 | 18.00 | 18.09 | 13.95 | qfq | 2,620,948 | 47,434,724 | -0.50% |
| 2025-08-06 | 18.38 | 18.39 | 18.09 | 18.18 | 14.02 | qfq | 3,295,685 | 59,863,946 | -1.30% |
| 2025-08-05 | 18.26 | 18.58 | 18.11 | 18.42 | 14.21 | qfq | 4,968,717 | 91,102,948 | 0.93% |
| 2025-08-04 | 18.09 | 18.29 | 18.01 | 18.25 | 14.08 | qfq | 2,585,958 | 46,975,575 | -0.11% |
| 2025-08-01 | 17.99 | 18.41 | 17.99 | 18.27 | 14.09 | qfq | 4,357,512 | 79,494,794 | 1.27% |
| 2025-07-31 | 18.25 | 18.40 | 17.92 | 18.04 | 13.92 | qfq | 4,765,145 | 86,318,391 | -1.31% |
| 2025-07-30 | 18.24 | 18.40 | 18.01 | 18.28 | 14.10 | qfq | 4,494,180 | 81,859,080 | 0.22% |
| 2025-07-29 | 18.17 | 18.35 | 18.12 | 18.24 | 14.07 | qfq | 3,620,178 | 66,044,100 | -0.33% |
| 2025-07-28 | 18.18 | 18.48 | 18.03 | 18.30 | 14.12 | qfq | 4,962,314 | 90,750,290 | 0.66% |
| 2025-07-25 | 17.97 | 18.32 | 17.83 | 18.18 | 14.02 | qfq | 4,538,608 | 82,049,896 | 0.55% |
| 2025-07-24 | 18.00 | 18.28 | 17.83 | 18.08 | 13.95 | qfq | 4,494,913 | 80,754,366 | 0.44% |
| 2025-07-23 | 18.39 | 18.45 | 17.96 | 18.00 | 13.89 | qfq | 6,289,439 | 113,926,698 | -3.23% |
| 2025-07-22 | 18.35 | 18.72 | 18.22 | 18.60 | 14.35 | qfq | 8,904,620 | 164,588,712 | 1.53% |
| 2025-07-21 | 17.70 | 18.77 | 17.64 | 18.32 | 14.13 | qfq | 9,420,028 | 172,914,544 | 4.39% |
| 2025-07-18 | 17.49 | 17.62 | 17.37 | 17.55 | 13.54 | qfq | 1,574,338 | 27,553,155 | 0.00% |
| 2025-07-17 | 17.30 | 17.65 | 17.20 | 17.55 | 13.54 | qfq | 2,713,238 | 47,514,127 | 1.45% |
| 2025-07-16 | 17.47 | 17.50 | 17.16 | 17.30 | 13.35 | qfq | 2,948,600 | 51,060,095 | 0.00% |
| 2025-07-15 | 18.00 | 18.00 | 17.15 | 17.30 | 13.35 | qfq | 4,668,722 | 81,211,878 | -3.89% |
| 2025-07-14 | 17.50 | 18.10 | 17.33 | 18.00 | 13.89 | qfq | 4,903,285 | 87,106,610 | 2.86% |
| 2025-07-11 | 18.24 | 18.24 | 17.50 | 17.50 | 13.50 | qfq | 5,285,696 | 93,684,251 | -3.85% |
| 2025-07-10 | 18.04 | 18.30 | 17.73 | 18.20 | 14.04 | qfq | 6,802,190 | 122,627,692 | 0.89% |
| 2025-07-09 | 17.48 | 18.43 | 17.30 | 18.04 | 13.92 | qfq | 8,776,428 | 157,972,813 | 2.97% |
| 2025-07-08 | 17.30 | 17.74 | 17.06 | 17.52 | 13.52 | qfq | 3,183,895 | 55,518,244 | 1.74% |
| 2025-07-07 | 17.05 | 17.24 | 17.00 | 17.22 | 13.28 | qfq | 1,826,551 | 31,290,171 | 1.35% |
| 2025-07-04 | 17.38 | 17.38 | 16.97 | 16.99 | 13.11 | qfq | 2,262,752 | 38,689,489 | -1.91% |
| 2025-07-03 | 17.06 | 17.33 | 16.95 | 17.32 | 13.36 | qfq | 3,027,571 | 51,945,268 | 1.64% |
| 2025-07-02 | 16.95 | 17.09 | 16.78 | 17.04 | 13.14 | qfq | 2,022,130 | 34,201,518 | 0.59% |
| 2025-07-01 | 17.11 | 17.24 | 16.84 | 16.94 | 13.07 | qfq | 2,250,320 | 38,241,747 | -1.05% |
| 2025-06-30 | 16.79 | 17.30 | 16.66 | 17.12 | 13.21 | qfq | 3,369,586 | 57,322,508 | 2.27% |
| 2025-06-27 | 16.50 | 16.84 | 16.45 | 16.74 | 12.91 | qfq | 2,614,540 | 43,639,167 | 1.33% |
| 2025-06-26 | 16.31 | 16.66 | 16.31 | 16.52 | 12.74 | qfq | 2,690,425 | 44,375,138 | 1.35% |
| 2025-06-25 | 16.24 | 16.39 | 16.12 | 16.30 | 12.57 | qfq | 1,718,100 | 27,918,426 | 0.31% |
| 2025-06-24 | 15.89 | 16.32 | 15.89 | 16.25 | 12.54 | qfq | 2,224,990 | 36,069,535 | 2.27% |
| 2025-06-23 | 15.69 | 16.06 | 15.66 | 15.89 | 12.26 | qfq | 2,146,632 | 34,158,244 | 0.51% |
| 2025-06-20 | 15.99 | 16.20 | 15.52 | 15.81 | 12.20 | qfq | 1,658,900 | 26,455,110 | -1.13% |
| 2025-06-19 | 16.60 | 16.60 | 15.94 | 15.99 | 12.33 | qfq | 2,099,556 | 33,905,283 | -2.74% |
| 2025-06-18 | 16.33 | 16.53 | 16.28 | 16.44 | 12.68 | qfq | 1,448,364 | 23,738,208 | 0.06% |
| 2025-06-17 | 16.41 | 16.69 | 16.27 | 16.43 | 12.67 | qfq | 2,384,516 | 39,134,859 | 0.00% |
| 2025-06-16 | 16.53 | 16.72 | 16.39 | 16.43 | 12.65 | qfq | 2,198,892 | 36,380,538 | -0.54% |
| 2025-06-13 | 16.72 | 16.77 | 16.36 | 16.52 | 12.72 | qfq | 1,690,504 | 27,876,224 | -1.43% |
| 2025-06-12 | 16.83 | 16.96 | 16.59 | 16.76 | 12.91 | qfq | 2,716,473 | 45,473,311 | -1.06% |
| 2025-06-11 | 16.89 | 17.09 | 16.70 | 16.94 | 13.04 | qfq | 2,314,054 | 39,113,901 | -0.12% |
| 2025-06-10 | 17.19 | 17.28 | 16.60 | 16.96 | 13.06 | qfq | 2,793,520 | 47,379,781 | -1.51% |
| 2025-06-09 | 17.14 | 17.35 | 17.06 | 17.22 | 13.26 | qfq | 2,518,797 | 43,318,756 | 0.06% |
| 2025-06-06 | 17.25 | 17.29 | 17.01 | 17.21 | 13.25 | qfq | 1,966,837 | 33,718,830 | 0.88% |
| 2025-06-05 | 17.71 | 17.71 | 16.90 | 17.06 | 13.14 | qfq | 3,548,210 | 60,768,967 | -3.29% |
| 2025-06-04 | 17.46 | 17.80 | 17.26 | 17.64 | 13.58 | qfq | 3,293,288 | 57,694,340 | 0.80% |
| 2025-06-03 | 17.04 | 17.77 | 16.84 | 17.50 | 13.48 | qfq | 5,391,145 | 94,361,037 | 3.18% |
| 2025-05-30 | 17.16 | 17.27 | 16.83 | 16.96 | 13.06 | qfq | 2,947,283 | 50,153,325 | -1.80% |
| 2025-05-29 | 16.14 | 17.36 | 16.11 | 17.27 | 13.30 | qfq | 5,448,252 | 92,392,379 | 6.28% |
| 2025-05-28 | 16.40 | 16.57 | 16.14 | 16.25 | 12.51 | qfq | 1,890,528 | 30,761,375 | -0.91% |
| 2025-05-27 | 16.65 | 16.73 | 16.34 | 16.40 | 12.63 | qfq | 2,108,418 | 34,765,611 | -1.15% |
| 2025-05-26 | 15.85 | 16.81 | 15.75 | 16.59 | 12.77 | qfq | 4,736,995 | 78,247,409 | 5.00% |
| 2025-05-23 | 15.93 | 16.19 | 15.80 | 15.80 | 12.17 | qfq | 2,421,912 | 38,761,184 | -0.82% |
| 2025-05-22 | 16.16 | 16.30 | 15.88 | 15.93 | 12.27 | qfq | 1,746,800 | 28,020,441 | -1.79% |
| 2025-05-21 | 16.44 | 16.45 | 16.12 | 16.22 | 12.49 | qfq | 1,718,094 | 27,883,139 | -1.40% |
| 2025-05-20 | 16.19 | 16.48 | 16.13 | 16.45 | 12.67 | qfq | 1,868,410 | 30,596,604 | 1.11% |
| 2025-05-19 | 16.14 | 16.39 | 16.06 | 16.27 | 12.53 | qfq | 1,692,331 | 27,477,503 | 0.68% |
| 2025-05-16 | 16.50 | 16.67 | 16.11 | 16.16 | 12.44 | qfq | 1,891,300 | 30,744,518 | 0.37% |
| 2025-05-15 | 16.13 | 16.25 | 15.99 | 16.10 | 12.40 | qfq | 1,659,200 | 26,704,064 | -0.98% |
| 2025-05-14 | 16.25 | 16.88 | 15.94 | 16.26 | 12.52 | qfq | 3,994,127 | 64,911,798 | 0.31% |
| 2025-05-13 | 16.58 | 16.64 | 16.15 | 16.21 | 12.48 | qfq | 2,512,509 | 41,044,296 | -1.64% |
| 2025-05-12 | 16.31 | 16.56 | 16.15 | 16.48 | 12.69 | qfq | 2,376,410 | 38,905,595 | 1.73% |
| 2025-05-09 | 16.59 | 16.62 | 16.11 | 16.20 | 12.47 | qfq | 3,745,915 | 60,991,390 | -2.23% |
| 2025-05-08 | 15.59 | 16.87 | 15.51 | 16.57 | 12.76 | qfq | 6,319,072 | 103,159,395 | 6.01% |
| 2025-05-07 | 15.62 | 15.82 | 15.50 | 15.63 | 12.04 | qfq | 2,193,063 | 34,411,848 | 0.39% |
| 2025-05-06 | 15.22 | 15.57 | 15.15 | 15.57 | 11.99 | qfq | 1,949,395 | 29,971,494 | 3.25% |
| 2025-04-30 | 14.75 | 15.19 | 14.75 | 15.08 | 11.61 | qfq | 1,579,072 | 23,717,486 | 1.82% |
| 2025-04-29 | 14.72 | 15.05 | 14.51 | 14.81 | 11.40 | qfq | 1,956,146 | 29,175,506 | 1.02% |
| 2025-04-28 | 14.96 | 15.03 | 14.50 | 14.66 | 11.29 | qfq | 1,874,491 | 27,531,462 | -1.08% |
| 2025-04-25 | 14.80 | 15.03 | 14.72 | 14.82 | 11.41 | qfq | 1,819,967 | 27,033,795 | -0.40% |
| 2025-04-24 | 15.05 | 15.20 | 14.77 | 14.88 | 11.46 | qfq | 2,187,438 | 32,749,479 | -1.26% |
| 2025-04-23 | 14.97 | 15.28 | 14.90 | 15.07 | 11.60 | qfq | 2,626,465 | 39,632,815 | 1.14% |
| 2025-04-22 | 14.60 | 14.98 | 14.50 | 14.90 | 11.47 | qfq | 2,416,794 | 35,848,400 | 1.71% |
| 2025-04-21 | 14.42 | 14.66 | 14.28 | 14.65 | 11.28 | qfq | 2,285,982 | 33,291,478 | 0.83% |
| 2025-04-18 | 14.54 | 14.78 | 14.23 | 14.53 | 11.19 | qfq | 3,396,991 | 49,254,171 | 1.11% |
| 2025-04-17 | 14.20 | 14.63 | 14.04 | 14.37 | 11.07 | qfq | 2,089,852 | 30,233,167 | 1.20% |
| 2025-04-16 | 14.65 | 14.65 | 13.96 | 14.20 | 10.93 | qfq | 2,076,335 | 29,593,385 | -2.54% |
| 2025-04-15 | 14.78 | 14.78 | 14.40 | 14.57 | 11.22 | qfq | 1,777,374 | 25,791,354 | -0.14% |
| 2025-04-14 | 14.31 | 14.72 | 14.21 | 14.59 | 11.23 | qfq | 2,393,888 | 34,883,522 | 2.67% |
| 2025-04-11 | 14.11 | 14.54 | 13.84 | 14.21 | 10.94 | qfq | 2,369,285 | 33,825,710 | 0.57% |
| 2025-04-10 | 14.09 | 14.47 | 13.98 | 14.13 | 10.88 | qfq | 3,606,502 | 51,447,492 | 2.02% |
| 2025-04-09 | 13.15 | 13.96 | 12.24 | 13.85 | 10.66 | qfq | 4,355,935 | 57,457,639 | 3.44% |
| 2025-04-08 | 13.00 | 13.89 | 12.98 | 13.39 | 10.31 | qfq | 3,784,320 | 50,879,630 | 3.24% |
| 2025-04-07 | 15.10 | 15.30 | 12.74 | 12.97 | 9.99 | qfq | 7,186,980 | 100,063,913 | -18.58% |
| 2025-04-03 | 15.70 | 16.18 | 15.68 | 15.93 | 12.27 | qfq | 2,470,172 | 39,325,206 | 0.25% |
| 2025-04-02 | 15.77 | 16.22 | 15.67 | 15.89 | 12.24 | qfq | 2,657,072 | 42,399,542 | 0.70% |
| 2025-04-01 | 15.83 | 16.48 | 15.62 | 15.78 | 12.15 | qfq | 2,922,945 | 46,710,368 | 1.48% |
| 2025-03-31 | 16.20 | 16.22 | 15.50 | 15.55 | 11.97 | qfq | 4,273,529 | 67,066,738 | -4.01% |
| 2025-03-28 | 16.80 | 17.00 | 16.20 | 16.20 | 12.47 | qfq | 3,528,500 | 58,468,328 | -3.69% |
| 2025-03-27 | 17.01 | 17.19 | 16.74 | 16.82 | 12.95 | qfq | 4,082,959 | 69,032,906 | -2.61% |
| 2025-03-26 | 16.93 | 17.44 | 16.30 | 17.27 | 13.30 | qfq | 7,467,669 | 126,226,730 | 2.37% |
| 2025-03-25 | 17.58 | 17.58 | 16.86 | 16.87 | 12.99 | qfq | 7,286,869 | 124,137,322 | -4.04% |
| 2025-03-24 | 16.91 | 17.58 | 16.76 | 17.58 | 13.54 | qfq | 13,865,932 | 239,658,257 | 3.53% |
| 2025-03-21 | 16.29 | 17.13 | 16.15 | 16.98 | 13.08 | qfq | 9,727,083 | 162,953,816 | 3.85% |
| 2025-03-20 | 16.18 | 16.48 | 16.16 | 16.35 | 12.59 | qfq | 3,020,500 | 49,444,091 | 0.86% |
| 2025-03-19 | 16.42 | 16.46 | 16.10 | 16.21 | 12.48 | qfq | 2,893,400 | 47,105,066 | -1.22% |
| 2025-03-18 | 16.29 | 16.48 | 16.25 | 16.41 | 12.64 | qfq | 2,761,764 | 45,196,888 | 0.67% |
| 2025-03-17 | 16.38 | 16.43 | 16.10 | 16.30 | 12.55 | qfq | 3,614,974 | 58,806,817 | 0.74% |
| 2025-03-14 | 16.00 | 16.20 | 15.81 | 16.18 | 12.46 | qfq | 3,256,922 | 52,329,006 | 0.62% |
| 2025-03-13 | 16.32 | 16.35 | 15.77 | 16.08 | 12.38 | qfq | 3,510,182 | 56,096,182 | -1.47% |
| 2025-03-12 | 16.12 | 16.43 | 16.11 | 16.32 | 12.57 | qfq | 4,139,934 | 67,399,363 | 2.00% |
| 2025-03-11 | 15.87 | 16.05 | 15.71 | 16.00 | 12.32 | qfq | 3,273,768 | 51,894,785 | -0.06% |
| 2025-03-10 | 15.89 | 16.20 | 15.89 | 16.01 | 12.33 | qfq | 2,915,881 | 46,811,310 | 0.82% |
| 2025-03-07 | 15.97 | 16.29 | 15.82 | 15.88 | 12.23 | qfq | 4,005,301 | 64,264,770 | -1.06% |
| 2025-03-06 | 15.65 | 16.17 | 15.62 | 16.05 | 12.36 | qfq | 4,550,410 | 72,569,277 | 3.02% |
| 2025-03-05 | 15.78 | 15.87 | 15.27 | 15.58 | 12.00 | qfq | 3,442,998 | 53,222,035 | -1.27% |
| 2025-03-04 | 15.62 | 15.93 | 15.58 | 15.78 | 12.15 | qfq | 2,140,980 | 33,738,150 | 0.70% |
| 2025-03-03 | 15.65 | 16.10 | 15.52 | 15.67 | 12.07 | qfq | 3,229,063 | 51,127,796 | 0.38% |
| 2025-02-28 | 16.40 | 16.47 | 15.53 | 15.61 | 12.02 | qfq | 4,415,280 | 70,205,902 | -4.58% |
| 2025-02-27 | 16.40 | 16.52 | 16.00 | 16.36 | 12.60 | qfq | 4,353,008 | 70,852,816 | -0.55% |
| 2025-02-26 | 16.44 | 16.48 | 16.21 | 16.45 | 12.67 | qfq | 3,429,885 | 55,982,387 | 0.55% |
| 2025-02-25 | 16.80 | 16.88 | 16.28 | 16.36 | 12.60 | qfq | 5,151,900 | 85,127,121 | -3.54% |
| 2025-02-24 | 16.72 | 17.08 | 16.61 | 16.96 | 13.06 | qfq | 4,546,452 | 76,747,029 | 1.56% |
| 2025-02-21 | 16.61 | 16.78 | 16.25 | 16.70 | 12.86 | qfq | 3,489,220 | 57,506,506 | 0.24% |
| 2025-02-20 | 16.40 | 16.84 | 16.28 | 16.66 | 12.83 | qfq | 3,179,399 | 52,449,301 | 1.03% |
| 2025-02-19 | 16.13 | 16.53 | 16.01 | 16.49 | 12.70 | qfq | 2,697,060 | 44,151,926 | 2.23% |
| 2025-02-18 | 17.05 | 17.06 | 16.02 | 16.13 | 12.42 | qfq | 5,363,178 | 88,404,982 | -5.67% |
| 2025-02-17 | 16.78 | 17.26 | 16.78 | 17.10 | 13.17 | qfq | 3,933,986 | 67,114,901 | 1.91% |
| 2025-02-14 | 17.03 | 17.24 | 16.74 | 16.78 | 12.92 | qfq | 3,901,860 | 66,111,755 | -1.35% |
| 2025-02-13 | 17.59 | 17.60 | 17.01 | 17.01 | 13.10 | qfq | 4,062,525 | 69,854,150 | -2.91% |
| 2025-02-12 | 17.49 | 17.55 | 17.31 | 17.52 | 13.49 | qfq | 2,865,011 | 49,951,304 | 0.69% |
| 2025-02-11 | 17.68 | 17.80 | 17.30 | 17.40 | 13.40 | qfq | 4,189,578 | 73,193,641 | -0.97% |
| 2025-02-10 | 17.22 | 17.63 | 17.03 | 17.57 | 13.53 | qfq | 5,383,197 | 93,257,243 | 2.81% |
| 2025-02-07 | 17.02 | 17.36 | 16.93 | 17.09 | 13.16 | qfq | 5,120,912 | 87,684,200 | 0.41% |
| 2025-02-06 | 16.78 | 17.07 | 16.67 | 17.02 | 13.11 | qfq | 3,774,383 | 63,983,030 | 0.41% |
| 2025-02-05 | 16.69 | 17.02 | 16.60 | 16.95 | 13.05 | qfq | 2,694,455 | 45,323,614 | 1.56% |
| 2025-01-27 | 16.73 | 16.97 | 16.47 | 16.69 | 12.85 | qfq | 2,262,073 | 37,943,248 | -0.24% |
| 2025-01-24 | 16.46 | 16.79 | 16.46 | 16.73 | 12.88 | qfq | 2,374,027 | 39,579,815 | 1.27% |
| 2025-01-23 | 16.78 | 17.23 | 16.51 | 16.52 | 12.72 | qfq | 3,234,942 | 54,628,337 | -1.14% |
| 2025-01-22 | 16.61 | 17.06 | 16.41 | 16.71 | 12.87 | qfq | 3,341,991 | 55,875,210 | 0.91% |
| 2025-01-21 | 16.84 | 16.95 | 16.23 | 16.56 | 12.75 | qfq | 2,937,179 | 48,375,379 | -1.08% |
| 2025-01-20 | 16.87 | 17.16 | 16.61 | 16.74 | 12.89 | qfq | 2,380,202 | 40,010,660 | -0.24% |
| 2025-01-17 | 16.58 | 16.94 | 16.46 | 16.78 | 12.92 | qfq | 2,211,257 | 36,975,960 | 0.72% |
| 2025-01-16 | 16.98 | 17.21 | 16.40 | 16.66 | 12.83 | qfq | 4,124,301 | 69,310,334 | -1.59% |
| 2025-01-15 | 17.65 | 17.65 | 16.87 | 16.93 | 13.04 | qfq | 5,578,782 | 95,934,304 | -5.37% |
| 2025-01-14 | 18.01 | 18.06 | 16.85 | 17.89 | 13.78 | qfq | 8,797,291 | 153,654,618 | 2.11% |
| 2025-01-13 | 16.55 | 17.85 | 16.17 | 17.52 | 13.49 | qfq | 5,065,903 | 87,688,258 | 4.72% |
| 2025-01-10 | 17.09 | 17.68 | 16.71 | 16.73 | 12.88 | qfq | 3,226,600 | 55,357,637 | -3.07% |
| 2025-01-09 | 16.72 | 17.47 | 16.40 | 17.26 | 13.29 | qfq | 4,255,019 | 73,052,562 | 4.23% |
| 2025-01-08 | 16.50 | 16.85 | 15.82 | 16.56 | 12.75 | qfq | 3,634,360 | 59,678,602 | 0.30% |
| 2025-01-07 | 15.86 | 16.51 | 15.86 | 16.51 | 12.71 | qfq | 3,488,167 | 56,430,725 | 4.10% |
| 2025-01-06 | 16.46 | 16.70 | 15.67 | 15.86 | 12.21 | qfq | 3,796,525 | 61,301,078 | -3.41% |
| 2025-01-03 | 18.11 | 18.18 | 16.30 | 16.42 | 12.64 | qfq | 5,561,777 | 94,558,224 | -8.22% |
| 2025-01-02 | 18.28 | 18.51 | 17.57 | 17.89 | 13.78 | qfq | 4,757,473 | 85,551,353 | -2.13% |
| 2024-12-31 | 19.30 | 19.50 | 18.00 | 18.28 | 14.08 | qfq | 4,483,520 | 84,628,108 | -5.48% |
| 2024-12-30 | 19.73 | 20.23 | 19.25 | 19.34 | 14.89 | qfq | 5,950,962 | 117,409,865 | -4.21% |
| 2024-12-27 | 19.20 | 20.28 | 19.04 | 20.19 | 15.55 | qfq | 6,730,507 | 132,499,380 | 5.16% |
| 2024-12-26 | 18.87 | 19.40 | 18.87 | 19.20 | 14.78 | qfq | 5,241,076 | 100,144,400 | 1.16% |
| 2024-12-25 | 18.98 | 19.26 | 17.88 | 18.98 | 14.62 | qfq | 7,921,651 | 147,211,922 | -0.89% |
| 2024-12-24 | 20.48 | 20.60 | 18.72 | 19.15 | 14.75 | qfq | 11,710,202 | 226,461,131 | -5.29% |
| 2024-12-23 | 21.80 | 22.25 | 19.90 | 20.22 | 15.57 | qfq | 15,746,474 | 331,123,489 | -10.13% |
| 2024-12-20 | 21.75 | 24.69 | 21.05 | 22.50 | 17.33 | qfq | 19,495,317 | 433,663,085 | 4.65% |
| 2024-12-19 | 19.77 | 21.50 | 19.72 | 21.50 | 16.56 | qfq | 11,854,616 | 247,420,596 | 5.81% |
| 2024-12-18 | 19.39 | 20.59 | 18.80 | 20.32 | 15.65 | qfq | 10,838,225 | 217,179,120 | 4.15% |
| 2024-12-17 | 19.35 | 19.89 | 18.91 | 19.51 | 15.02 | qfq | 9,917,820 | 191,942,332 | -0.81% |
| 2024-12-16 | 18.54 | 20.00 | 18.33 | 19.67 | 15.15 | qfq | 13,451,338 | 262,922,645 | 6.79% |
| 2024-12-13 | 19.16 | 19.34 | 18.42 | 18.42 | 14.18 | qfq | 6,657,498 | 125,393,144 | -2.69% |
| 2024-12-12 | 18.52 | 19.35 | 18.28 | 18.93 | 14.58 | qfq | 8,538,943 | 161,480,257 | 3.16% |
| 2024-12-11 | 17.78 | 18.40 | 17.43 | 18.35 | 14.13 | qfq | 6,437,240 | 115,636,978 | 3.26% |
| 2024-12-10 | 18.35 | 18.48 | 17.72 | 17.77 | 13.68 | qfq | 6,648,876 | 119,762,427 | -0.17% |
| 2024-12-09 | 17.29 | 17.88 | 17.20 | 17.80 | 13.71 | qfq | 10,448,350 | 183,838,267 | 3.67% |
| 2024-12-06 | 18.69 | 19.00 | 16.55 | 17.17 | 13.22 | qfq | 18,069,687 | 318,622,779 | -6.63% |
| 2024-12-05 | 18.37 | 19.06 | 18.37 | 18.39 | 14.16 | qfq | 6,385,303 | 119,039,026 | -0.86% |
| 2024-12-04 | 18.65 | 18.99 | 18.41 | 18.55 | 14.28 | qfq | 6,852,194 | 127,869,914 | -1.85% |
| 2024-12-03 | 18.15 | 19.07 | 18.02 | 18.90 | 14.55 | qfq | 10,428,474 | 193,785,972 | 4.13% |
| 2024-12-02 | 18.30 | 18.50 | 17.98 | 18.15 | 13.98 | qfq | 8,135,407 | 147,792,771 | -1.14% |
| 2024-11-29 | 18.06 | 18.60 | 17.85 | 18.36 | 14.14 | qfq | 9,828,284 | 179,458,818 | 1.66% |
| 2024-11-28 | 17.35 | 18.50 | 17.12 | 18.06 | 13.91 | qfq | 12,556,174 | 226,468,942 | 5.12% |
| 2024-11-27 | 16.60 | 17.18 | 15.95 | 17.18 | 13.23 | qfq | 4,777,418 | 78,782,178 | 2.63% |
| 2024-11-26 | 17.10 | 17.24 | 16.60 | 16.74 | 12.89 | qfq | 3,439,618 | 58,182,418 | -2.33% |
| 2024-11-25 | 16.85 | 17.15 | 16.60 | 17.14 | 13.20 | qfq | 4,591,748 | 77,447,218 | 1.72% |
| 2024-11-22 | 17.35 | 17.99 | 16.80 | 16.85 | 12.97 | qfq | 6,805,360 | 118,695,040 | -3.44% |
| 2024-11-21 | 17.40 | 17.95 | 17.17 | 17.45 | 13.44 | qfq | 7,262,019 | 128,016,144 | -0.11% |
| 2024-11-20 | 17.43 | 18.05 | 17.18 | 17.47 | 13.45 | qfq | 8,708,537 | 152,570,271 | 0.11% |
| 2024-11-19 | 16.10 | 17.50 | 15.93 | 17.45 | 13.44 | qfq | 10,577,964 | 179,643,738 | 7.45% |
| 2024-11-18 | 16.66 | 16.81 | 15.67 | 16.24 | 12.51 | qfq | 5,247,779 | 84,677,975 | -1.34% |
| 2024-11-15 | 16.70 | 17.19 | 16.42 | 16.46 | 12.67 | qfq | 5,042,612 | 84,797,209 | -2.02% |
| 2024-11-14 | 17.21 | 17.60 | 16.61 | 16.80 | 12.94 | qfq | 5,549,039 | 94,138,947 | -3.17% |
| 2024-11-13 | 17.35 | 17.50 | 16.55 | 17.35 | 13.36 | qfq | 8,177,032 | 139,200,636 | 0.00% |
| 2024-11-12 | 16.99 | 18.05 | 16.96 | 17.35 | 13.36 | qfq | 14,454,905 | 253,360,419 | 1.88% |
| 2024-11-11 | 16.20 | 17.08 | 16.10 | 17.03 | 13.11 | qfq | 9,891,698 | 166,950,818 | 4.16% |
| 2024-11-08 | 16.46 | 16.63 | 16.15 | 16.35 | 12.59 | qfq | 7,992,090 | 131,002,484 | 0.43% |
| 2024-11-07 | 15.90 | 16.32 | 15.74 | 16.28 | 12.54 | qfq | 7,016,670 | 113,309,006 | 1.75% |
| 2024-11-06 | 16.01 | 16.41 | 15.86 | 16.00 | 12.32 | qfq | 8,084,009 | 130,459,115 | 1.01% |
| 2024-11-05 | 15.47 | 15.87 | 15.46 | 15.84 | 12.20 | qfq | 5,585,164 | 87,752,162 | 2.46% |
| 2024-11-04 | 15.04 | 15.48 | 15.00 | 15.46 | 11.90 | qfq | 4,488,734 | 68,722,980 | 2.38% |
| 2024-11-01 | 16.00 | 16.19 | 15.03 | 15.10 | 11.63 | qfq | 8,730,903 | 134,563,132 | -7.02% |
| 2024-10-31 | 16.01 | 16.38 | 15.96 | 16.24 | 12.51 | qfq | 7,680,854 | 124,302,488 | 0.93% |
| 2024-10-30 | 15.94 | 16.21 | 15.79 | 16.09 | 12.39 | qfq | 7,134,716 | 113,924,020 | 0.06% |
| 2024-10-29 | 16.67 | 16.75 | 16.05 | 16.08 | 12.38 | qfq | 9,133,619 | 149,010,187 | -3.42% |
| 2024-10-28 | 16.80 | 16.97 | 16.20 | 16.65 | 12.82 | qfq | 11,040,065 | 183,150,113 | -1.25% |
| 2024-10-25 | 16.93 | 17.16 | 16.65 | 16.86 | 12.98 | qfq | 9,279,266 | 156,958,459 | 0.36% |
| 2024-10-24 | 16.55 | 16.99 | 16.39 | 16.80 | 12.94 | qfq | 9,212,459 | 154,329,444 | 1.51% |
| 2024-10-23 | 16.62 | 17.16 | 16.32 | 16.55 | 12.74 | qfq | 13,077,804 | 218,824,377 | -2.82% |
| 2024-10-22 | 18.24 | 18.40 | 16.80 | 17.03 | 13.11 | qfq | 22,819,298 | 396,995,165 | -8.39% |
| 2024-10-21 | 17.18 | 19.17 | 17.18 | 18.59 | 14.31 | qfq | 32,943,439 | 609,724,054 | 1.75% |
| 2024-10-18 | 17.30 | 19.18 | 16.17 | 18.27 | 14.07 | qfq | 39,237,393 | 701,197,112 | 4.04% |
| 2024-10-17 | 17.56 | 17.56 | 17.56 | 17.56 | 13.52 | qfq | 11,464,293 | 201,312,985 | 20.03% |
| 2024-10-16 | 14.19 | 14.94 | 14.11 | 14.63 | 11.27 | qfq | 7,144,296 | 104,510,997 | 1.53% |
| 2024-10-15 | 14.60 | 15.00 | 14.40 | 14.41 | 11.10 | qfq | 8,771,044 | 128,850,115 | -2.31% |
| 2024-10-14 | 14.17 | 14.79 | 13.91 | 14.75 | 11.36 | qfq | 7,518,958 | 108,647,617 | 4.91% |
| 2024-10-11 | 14.89 | 15.17 | 13.76 | 14.06 | 10.83 | qfq | 9,093,228 | 130,639,068 | -5.57% |
| 2024-10-10 | 15.00 | 15.86 | 14.45 | 14.89 | 11.47 | qfq | 11,393,825 | 172,666,366 | 2.97% |
| 2024-10-09 | 16.00 | 16.16 | 14.38 | 14.46 | 11.13 | qfq | 13,321,472 | 204,331,744 | -15.29% |
| 2024-10-08 | 17.79 | 17.79 | 15.10 | 17.07 | 13.14 | qfq | 19,227,281 | 316,299,808 | 14.56% |
| 2024-09-30 | 13.81 | 15.20 | 13.18 | 14.90 | 11.47 | qfq | 16,492,162 | 232,877,894 | 14.18% |
| 2024-09-27 | 12.60 | 13.21 | 12.48 | 13.05 | 10.05 | qfq | 10,656,227 | 136,801,629 | 5.24% |
| 2024-09-26 | 12.08 | 12.40 | 11.96 | 12.40 | 9.55 | qfq | 6,176,997 | 75,377,707 | 2.39% |
| 2024-09-25 | 12.05 | 12.38 | 11.93 | 12.11 | 9.33 | qfq | 6,177,200 | 75,090,744 | 1.17% |
| 2024-09-24 | 11.75 | 12.02 | 11.55 | 11.97 | 9.22 | qfq | 5,027,810 | 59,626,801 | 2.05% |
| 2024-09-23 | 11.68 | 11.81 | 11.49 | 11.73 | 9.03 | qfq | 2,337,982 | 27,362,139 | 0.17% |
| 2024-09-20 | 11.62 | 11.74 | 11.53 | 11.71 | 9.02 | qfq | 3,014,110 | 35,108,551 | 0.52% |
| 2024-09-19 | 11.31 | 11.77 | 11.15 | 11.65 | 8.97 | qfq | 4,052,462 | 46,784,060 | 4.20% |
| 2024-09-18 | 11.38 | 11.70 | 11.01 | 11.18 | 8.61 | qfq | 3,294,440 | 36,844,318 | -2.36% |
| 2024-09-13 | 11.73 | 11.98 | 11.44 | 11.45 | 8.82 | qfq | 3,600,489 | 41,994,127 | -2.39% |
| 2024-09-12 | 11.73 | 12.10 | 11.72 | 11.73 | 9.03 | qfq | 3,689,700 | 43,966,976 | -0.09% |
| 2024-09-11 | 11.88 | 11.95 | 11.69 | 11.74 | 9.04 | qfq | 2,165,800 | 25,548,561 | -1.76% |
| 2024-09-10 | 11.78 | 12.01 | 11.69 | 11.95 | 9.20 | qfq | 2,188,700 | 25,958,057 | 0.76% |
| 2024-09-09 | 11.73 | 11.90 | 11.55 | 11.86 | 9.13 | qfq | 2,614,018 | 30,762,874 | 0.51% |
| 2024-09-06 | 12.25 | 12.29 | 11.77 | 11.80 | 9.09 | qfq | 4,654,368 | 55,565,032 | -3.67% |
| 2024-09-05 | 12.19 | 12.36 | 12.10 | 12.25 | 9.43 | qfq | 3,637,900 | 44,499,442 | 0.49% |
| 2024-09-04 | 12.50 | 12.72 | 12.07 | 12.19 | 9.39 | qfq | 6,426,906 | 79,419,154 | -3.64% |
| 2024-09-03 | 12.32 | 12.71 | 12.25 | 12.65 | 9.74 | qfq | 7,846,413 | 97,981,869 | 1.69% |
| 2024-09-02 | 12.38 | 12.80 | 12.25 | 12.44 | 9.58 | qfq | 8,267,611 | 103,399,307 | 0.40% |
| 2024-08-30 | 12.02 | 12.57 | 11.98 | 12.39 | 9.54 | qfq | 7,468,769 | 92,390,023 | 2.31% |
| 2024-08-29 | 11.78 | 12.18 | 11.55 | 12.11 | 9.33 | qfq | 5,764,544 | 68,663,672 | 0.92% |
| 2024-08-28 | 12.37 | 12.48 | 11.73 | 12.00 | 9.24 | qfq | 7,797,385 | 93,732,597 | -5.29% |
| 2024-08-27 | 11.90 | 12.73 | 11.61 | 12.67 | 9.76 | qfq | 11,372,894 | 139,563,153 | 5.94% |
| 2024-08-26 | 11.93 | 12.30 | 11.76 | 11.96 | 9.21 | qfq | 3,592,708 | 42,897,654 | 0.84% |
| 2024-08-23 | 11.56 | 12.06 | 11.34 | 11.86 | 9.13 | qfq | 4,686,332 | 54,889,401 | 2.60% |
| 2024-08-22 | 11.90 | 11.98 | 11.54 | 11.56 | 8.90 | qfq | 3,231,200 | 37,799,915 | -3.10% |
| 2024-08-21 | 11.74 | 12.02 | 11.73 | 11.93 | 9.19 | qfq | 3,029,389 | 36,109,134 | 0.76% |
| 2024-08-20 | 11.98 | 12.10 | 11.70 | 11.84 | 9.12 | qfq | 4,279,628 | 50,730,060 | -1.50% |
| 2024-08-19 | 12.04 | 12.17 | 11.89 | 12.02 | 9.26 | qfq | 3,390,000 | 40,761,036 | -0.50% |
| 2024-08-16 | 12.34 | 12.50 | 12.07 | 12.08 | 9.30 | qfq | 5,372,682 | 65,472,707 | -1.63% |
| 2024-08-15 | 12.45 | 12.45 | 12.00 | 12.28 | 9.46 | qfq | 6,031,729 | 73,739,390 | -1.37% |
| 2024-08-14 | 12.52 | 12.88 | 12.38 | 12.45 | 9.59 | qfq | 7,989,759 | 100,490,800 | 0.00% |
| 2024-08-13 | 11.86 | 12.48 | 11.86 | 12.45 | 9.59 | qfq | 6,564,131 | 80,434,903 | 4.27% |
| 2024-08-12 | 12.19 | 12.38 | 11.84 | 11.94 | 9.19 | qfq | 5,437,500 | 65,288,692 | -2.53% |
| 2024-08-09 | 12.12 | 12.55 | 12.08 | 12.25 | 9.43 | qfq | 7,273,830 | 89,753,728 | 1.32% |
| 2024-08-08 | 12.65 | 12.66 | 12.05 | 12.09 | 9.31 | qfq | 6,981,864 | 85,315,480 | -4.58% |
| 2024-08-07 | 12.38 | 12.82 | 12.38 | 12.67 | 9.76 | qfq | 7,512,610 | 94,982,615 | 1.12% |
| 2024-08-06 | 12.42 | 12.56 | 12.20 | 12.53 | 9.65 | qfq | 6,967,582 | 86,529,275 | 2.54% |
| 2024-08-05 | 12.71 | 12.80 | 12.16 | 12.22 | 9.41 | qfq | 10,557,650 | 131,418,629 | -4.23% |
| 2024-08-02 | 12.94 | 13.45 | 12.76 | 12.76 | 9.83 | qfq | 16,286,306 | 212,473,236 | -6.38% |
| 2024-08-01 | 13.28 | 14.49 | 13.05 | 13.63 | 10.50 | qfq | 23,415,786 | 322,696,427 | 1.64% |
| 2024-07-31 | 14.88 | 15.28 | 13.20 | 13.41 | 10.33 | qfq | 28,704,701 | 403,347,237 | -4.08% |
| 2024-07-30 | 13.75 | 13.98 | 13.75 | 13.98 | 10.76 | qfq | 9,051,702 | 126,342,708 | 20.00% |
| 2024-07-29 | 11.30 | 11.70 | 11.12 | 11.65 | 8.97 | qfq | 5,365,730 | 61,740,573 | 3.01% |
| 2024-07-26 | 11.07 | 11.36 | 11.00 | 11.31 | 8.71 | qfq | 3,869,266 | 43,333,710 | 2.54% |
| 2024-07-25 | 10.96 | 11.13 | 10.71 | 11.03 | 8.49 | qfq | 3,584,347 | 39,137,672 | 0.27% |
| 2024-07-24 | 11.33 | 11.53 | 10.96 | 11.00 | 8.47 | qfq | 4,182,782 | 46,649,977 | -2.40% |
| 2024-07-23 | 11.55 | 11.71 | 11.23 | 11.27 | 8.68 | qfq | 3,754,000 | 43,092,231 | -2.59% |
| 2024-07-22 | 11.32 | 11.57 | 11.25 | 11.57 | 8.91 | qfq | 3,619,070 | 41,511,768 | 2.39% |
| 2024-07-19 | 11.26 | 11.45 | 11.08 | 11.30 | 8.70 | qfq | 3,605,600 | 40,718,640 | 1.16% |
| 2024-07-18 | 11.21 | 11.26 | 10.83 | 11.17 | 8.60 | qfq | 4,323,830 | 47,688,948 | -1.76% |
| 2024-07-17 | 11.72 | 11.80 | 11.25 | 11.37 | 8.76 | qfq | 4,487,440 | 51,383,799 | -2.99% |
| 2024-07-16 | 11.77 | 11.83 | 11.54 | 11.72 | 9.02 | qfq | 3,913,092 | 45,668,236 | -1.01% |
| 2024-07-15 | 12.00 | 12.15 | 11.65 | 11.84 | 9.12 | qfq | 5,342,449 | 63,190,726 | -1.91% |
| 2024-07-12 | 11.90 | 12.50 | 11.84 | 12.07 | 9.29 | qfq | 7,711,953 | 93,744,902 | 0.92% |
| 2024-07-11 | 12.00 | 12.06 | 11.66 | 11.96 | 9.21 | qfq | 5,903,388 | 70,163,339 | 2.49% |
| 2024-07-10 | 11.53 | 11.94 | 11.41 | 11.67 | 8.99 | qfq | 6,745,721 | 79,059,183 | 0.17% |
| 2024-07-09 | 11.45 | 11.66 | 10.90 | 11.65 | 8.97 | qfq | 8,193,000 | 92,573,377 | 1.75% |
| 2024-07-08 | 12.01 | 12.05 | 11.36 | 11.45 | 8.82 | qfq | 8,825,190 | 101,867,579 | -5.53% |
| 2024-07-05 | 12.40 | 12.46 | 11.61 | 12.12 | 9.33 | qfq | 9,892,363 | 119,773,778 | -5.39% |
| 2024-07-04 | 12.58 | 13.54 | 12.55 | 12.81 | 9.86 | qfq | 12,687,781 | 164,553,591 | 2.81% |
| 2024-07-03 | 13.48 | 13.53 | 12.29 | 12.46 | 9.59 | qfq | 15,358,799 | 196,631,509 | -10.23% |
| 2024-07-02 | 13.14 | 13.97 | 12.71 | 13.88 | 10.69 | qfq | 20,037,763 | 269,319,292 | 6.28% |
| 2024-07-01 | 13.16 | 13.56 | 12.82 | 13.06 | 10.06 | qfq | 11,507,174 | 151,398,557 | -0.15% |
| 2024-06-28 | 12.56 | 13.40 | 12.40 | 13.08 | 10.07 | qfq | 14,224,488 | 185,533,747 | 1.16% |
| 2024-06-27 | 12.76 | 13.41 | 12.57 | 12.93 | 9.96 | qfq | 16,917,649 | 220,207,692 | -0.15% |
| 2024-06-26 | 12.72 | 12.98 | 11.85 | 12.95 | 9.97 | qfq | 15,967,556 | 198,728,769 | -0.23% |
| 2024-06-25 | 13.74 | 13.90 | 12.78 | 12.98 | 9.99 | qfq | 19,503,072 | 257,357,105 | -8.78% |
| 2024-06-24 | 12.95 | 14.67 | 12.95 | 14.23 | 10.96 | qfq | 24,537,593 | 342,624,759 | 4.02% |
| 2024-06-21 | 13.30 | 15.10 | 13.30 | 13.68 | 10.53 | qfq | 27,206,906 | 389,229,965 | -5.20% |
| 2024-06-20 | 14.20 | 15.58 | 14.03 | 14.43 | 11.04 | qfq | 32,855,350 | 482,744,123 | 6.34% |
| 2024-06-19 | 12.60 | 13.57 | 12.60 | 13.57 | 10.38 | qfq | 7,606,278 | 102,777,391 | 19.98% |
| 2024-06-18 | 10.98 | 11.34 | 10.90 | 11.31 | 8.65 | qfq | 2,948,478 | 33,058,413 | 3.01% |
| 2024-06-17 | 11.10 | 11.17 | 10.90 | 10.98 | 8.40 | qfq | 1,932,900 | 21,289,277 | -1.17% |
| 2024-06-14 | 10.91 | 11.25 | 10.88 | 11.11 | 8.50 | qfq | 2,088,800 | 23,190,793 | 0.45% |
| 2024-06-13 | 11.23 | 11.32 | 11.00 | 11.06 | 8.46 | qfq | 2,577,800 | 28,635,165 | -1.51% |
| 2024-06-12 | 11.00 | 11.34 | 10.97 | 11.23 | 8.59 | qfq | 2,226,514 | 24,992,315 | 2.18% |
| 2024-06-11 | 10.90 | 11.11 | 10.57 | 10.99 | 8.41 | qfq | 2,422,212 | 26,407,240 | 0.09% |
| 2024-06-07 | 10.70 | 11.07 | 10.68 | 10.98 | 8.40 | qfq | 3,410,000 | 37,266,690 | 4.17% |
| 2024-06-06 | 11.30 | 11.32 | 10.43 | 10.54 | 8.06 | qfq | 4,579,790 | 48,982,108 | -6.14% |
| 2024-06-05 | 11.46 | 11.53 | 11.21 | 11.23 | 8.59 | qfq | 2,880,710 | 32,553,531 | -2.52% |
| 2024-06-04 | 11.78 | 12.15 | 11.34 | 11.52 | 8.81 | qfq | 5,227,782 | 61,044,685 | -3.44% |
| 2024-06-03 | 12.48 | 12.56 | 11.77 | 11.93 | 9.12 | qfq | 5,697,144 | 69,236,333 | -4.10% |
| 2024-05-31 | 12.14 | 12.58 | 12.01 | 12.44 | 9.51 | qfq | 6,577,524 | 80,755,066 | 2.05% |
| 2024-05-30 | 11.99 | 12.78 | 11.82 | 12.19 | 9.32 | qfq | 5,838,214 | 71,798,998 | 1.50% |
| 2024-05-29 | 11.92 | 12.17 | 11.86 | 12.01 | 9.19 | qfq | 2,983,700 | 35,996,157 | 0.76% |
| 2024-05-28 | 12.16 | 12.30 | 11.88 | 11.92 | 9.12 | qfq | 2,929,000 | 35,235,509 | -1.57% |
| 2024-05-27 | 12.40 | 12.40 | 11.85 | 12.11 | 9.26 | qfq | 3,796,808 | 45,561,622 | -1.46% |
| 2024-05-24 | 12.72 | 12.99 | 12.25 | 12.29 | 9.40 | qfq | 4,789,132 | 59,875,118 | -3.38% |
| 2024-05-23 | 12.95 | 13.26 | 12.58 | 12.72 | 9.73 | qfq | 5,562,830 | 71,472,277 | -2.38% |
| 2024-05-22 | 12.62 | 13.28 | 12.41 | 13.03 | 9.97 | qfq | 7,284,366 | 94,428,931 | 2.92% |
| 2024-05-21 | 12.93 | 13.29 | 12.62 | 12.66 | 9.68 | qfq | 5,603,890 | 72,316,274 | -1.02% |
| 2024-05-20 | 12.83 | 13.16 | 12.66 | 12.79 | 9.78 | qfq | 5,192,951 | 66,912,156 | -0.23% |
| 2024-05-17 | 12.69 | 12.89 | 12.47 | 12.82 | 9.80 | qfq | 5,065,500 | 64,292,062 | 0.87% |
| 2024-05-16 | 12.11 | 12.85 | 12.10 | 12.71 | 9.72 | qfq | 5,790,775 | 72,894,342 | 5.22% |
| 2024-05-15 | 12.08 | 12.32 | 11.90 | 12.08 | 9.24 | qfq | 2,452,600 | 29,745,182 | -0.41% |
| 2024-05-14 | 11.86 | 12.20 | 11.86 | 12.13 | 9.28 | qfq | 1,902,924 | 22,911,566 | 1.93% |
| 2024-05-13 | 12.31 | 12.31 | 11.83 | 11.90 | 9.10 | qfq | 2,976,150 | 35,794,449 | -4.57% |
| 2024-05-10 | 12.75 | 12.78 | 12.31 | 12.47 | 9.54 | qfq | 2,240,900 | 27,992,040 | -1.81% |
| 2024-05-09 | 12.59 | 12.90 | 12.57 | 12.70 | 9.71 | qfq | 3,065,200 | 38,943,512 | 1.11% |
| 2024-05-08 | 12.87 | 12.87 | 12.42 | 12.56 | 9.61 | qfq | 3,197,900 | 40,269,323 | -2.41% |
| 2024-05-07 | 12.78 | 12.96 | 12.66 | 12.87 | 9.84 | qfq | 3,496,351 | 44,872,742 | 1.50% |
| 2024-05-06 | 12.45 | 12.80 | 12.45 | 12.68 | 9.70 | qfq | 3,383,201 | 42,762,651 | 2.34% |
| 2024-04-30 | 12.71 | 12.77 | 12.29 | 12.39 | 9.48 | qfq | 4,577,971 | 56,854,210 | -2.13% |
| 2024-04-29 | 12.15 | 12.71 | 12.04 | 12.66 | 9.68 | qfq | 5,359,276 | 66,443,944 | 4.46% |
| 2024-04-26 | 12.00 | 12.40 | 11.82 | 12.12 | 9.27 | qfq | 5,322,829 | 64,674,319 | -0.98% |
| 2024-04-25 | 12.05 | 12.45 | 11.93 | 12.24 | 9.36 | qfq | 4,409,800 | 53,956,055 | 1.24% |
| 2024-04-24 | 11.55 | 12.34 | 11.51 | 12.09 | 9.25 | qfq | 5,438,737 | 65,272,921 | 3.07% |
| 2024-04-23 | 11.24 | 11.90 | 11.20 | 11.73 | 8.97 | qfq | 5,331,530 | 62,290,331 | 4.27% |
| 2024-04-22 | 11.98 | 12.19 | 11.10 | 11.25 | 8.60 | qfq | 4,361,081 | 49,782,428 | -3.60% |
| 2024-04-19 | 11.40 | 11.94 | 11.14 | 11.67 | 8.93 | qfq | 5,464,301 | 62,748,057 | 2.82% |
| 2024-04-18 | 11.51 | 11.68 | 11.11 | 11.35 | 8.68 | qfq | 4,550,320 | 51,881,204 | -0.26% |
| 2024-04-17 | 10.45 | 11.40 | 10.45 | 11.38 | 8.70 | qfq | 4,146,502 | 45,990,593 | 12.01% |
| 2024-04-16 | 11.30 | 11.30 | 10.12 | 10.16 | 7.77 | qfq | 4,942,071 | 51,717,736 | -11.03% |
| 2024-04-15 | 12.35 | 12.47 | 11.18 | 11.42 | 8.73 | qfq | 5,242,597 | 60,576,514 | -7.75% |
| 2024-04-12 | 12.60 | 12.68 | 12.31 | 12.38 | 9.47 | qfq | 2,792,984 | 34,839,803 | -1.28% |
| 2024-04-11 | 12.56 | 12.85 | 12.40 | 12.54 | 9.59 | qfq | 2,994,020 | 37,877,969 | -1.26% |
| 2024-04-10 | 13.38 | 13.45 | 12.41 | 12.70 | 9.71 | qfq | 6,084,400 | 77,431,819 | -5.01% |
| 2024-04-09 | 12.66 | 13.81 | 12.66 | 13.37 | 10.23 | qfq | 6,861,924 | 91,176,834 | 5.61% |
| 2024-04-08 | 13.45 | 13.45 | 12.62 | 12.66 | 9.68 | qfq | 4,837,430 | 62,284,511 | -5.87% |
| 2024-04-03 | 13.90 | 13.90 | 13.20 | 13.45 | 10.29 | qfq | 5,600,282 | 75,300,998 | -3.45% |
| 2024-04-02 | 13.75 | 13.99 | 13.65 | 13.93 | 10.65 | qfq | 6,733,357 | 93,336,794 | 1.24% |
| 2024-04-01 | 13.79 | 14.07 | 13.60 | 13.76 | 10.52 | qfq | 6,780,763 | 93,591,166 | 0.73% |
| 2024-03-29 | 13.04 | 13.77 | 13.04 | 13.66 | 10.45 | qfq | 7,863,025 | 106,155,811 | 4.59% |
| 2024-03-28 | 12.30 | 13.24 | 12.24 | 13.06 | 9.99 | qfq | 6,264,568 | 80,453,668 | 7.49% |
| 2024-03-27 | 12.89 | 12.89 | 12.15 | 12.15 | 9.29 | qfq | 3,829,880 | 47,816,203 | -5.81% |
| 2024-03-26 | 13.01 | 13.19 | 12.58 | 12.90 | 9.87 | qfq | 3,799,407 | 48,862,054 | -0.62% |
| 2024-03-25 | 13.45 | 13.63 | 12.92 | 12.98 | 9.93 | qfq | 4,220,808 | 55,948,176 | -3.99% |
| 2024-03-22 | 13.77 | 13.82 | 13.28 | 13.52 | 10.34 | qfq | 5,315,152 | 71,752,229 | -2.10% |
| 2024-03-21 | 13.91 | 13.98 | 13.62 | 13.81 | 10.56 | qfq | 4,727,400 | 65,158,530 | -0.72% |
| 2024-03-20 | 13.65 | 13.95 | 13.59 | 13.91 | 10.64 | qfq | 5,184,526 | 71,410,397 | 2.51% |
| 2024-03-19 | 13.60 | 13.75 | 13.49 | 13.57 | 10.38 | qfq | 5,095,994 | 69,419,391 | -0.59% |
| 2024-03-18 | 13.17 | 13.65 | 13.11 | 13.65 | 10.44 | qfq | 6,709,706 | 90,274,185 | 3.80% |
| 2024-03-15 | 12.97 | 13.17 | 12.78 | 13.15 | 10.06 | qfq | 4,485,514 | 58,293,037 | 0.61% |
| 2024-03-14 | 13.37 | 13.74 | 12.75 | 13.07 | 10.00 | qfq | 7,498,571 | 99,033,536 | -1.21% |
| 2024-03-13 | 12.92 | 13.45 | 12.89 | 13.23 | 10.12 | qfq | 8,516,283 | 112,263,798 | 2.08% |
| 2024-03-12 | 12.68 | 12.97 | 12.57 | 12.96 | 9.91 | qfq | 6,042,800 | 77,434,432 | 2.53% |
| 2024-03-11 | 12.50 | 12.65 | 12.26 | 12.64 | 9.67 | qfq | 4,458,952 | 55,588,151 | 1.20% |
| 2024-03-08 | 12.33 | 12.58 | 12.22 | 12.49 | 9.55 | qfq | 4,080,042 | 50,745,302 | 0.89% |
| 2024-03-07 | 12.43 | 12.85 | 12.36 | 12.38 | 9.47 | qfq | 6,277,290 | 78,979,681 | -0.64% |
| 2024-03-06 | 12.40 | 12.68 | 12.21 | 12.46 | 9.53 | qfq | 5,518,218 | 68,712,501 | -1.42% |
| 2024-03-05 | 12.88 | 12.91 | 12.40 | 12.64 | 9.67 | qfq | 9,593,747 | 121,289,061 | -4.53% |
| 2024-03-04 | 12.49 | 13.25 | 11.91 | 13.24 | 10.13 | qfq | 8,591,975 | 107,959,129 | 6.09% |
| 2024-03-01 | 12.28 | 12.55 | 12.13 | 12.48 | 9.54 | qfq | 5,457,018 | 67,455,892 | 1.63% |
| 2024-02-29 | 11.44 | 12.39 | 11.44 | 12.28 | 9.39 | qfq | 6,617,020 | 80,141,818 | 4.78% |
| 2024-02-28 | 13.40 | 13.65 | 11.62 | 11.72 | 8.96 | qfq | 10,576,746 | 134,209,346 | -11.55% |
| 2024-02-27 | 12.60 | 13.25 | 12.45 | 13.25 | 10.13 | qfq | 6,618,240 | 85,458,383 | 4.91% |
| 2024-02-26 | 12.40 | 12.98 | 12.30 | 12.63 | 9.66 | qfq | 8,642,487 | 109,028,378 | 0.56% |
| 2024-02-23 | 12.15 | 12.56 | 11.91 | 12.56 | 9.61 | qfq | 9,577,560 | 117,368,205 | 5.63% |
| 2024-02-22 | 11.28 | 12.00 | 11.28 | 11.89 | 9.09 | qfq | 8,964,995 | 104,603,125 | 6.16% |
| 2024-02-21 | 11.00 | 11.73 | 10.87 | 11.20 | 8.57 | qfq | 8,881,842 | 101,227,821 | -1.06% |
| 2024-02-20 | 10.80 | 12.05 | 10.72 | 11.32 | 8.66 | qfq | 9,623,525 | 109,909,114 | 5.01% |
| 2024-02-19 | 10.39 | 10.85 | 10.33 | 10.78 | 8.24 | qfq | 7,946,978 | 84,197,117 | 7.48% |
| 2024-02-08 | 8.85 | 10.08 | 8.61 | 10.03 | 7.67 | qfq | 8,184,472 | 76,291,276 | 11.57% |
| 2024-02-07 | 10.06 | 10.11 | 8.70 | 8.99 | 6.88 | qfq | 9,156,434 | 86,428,711 | -10.01% |
| 2024-02-06 | 9.64 | 10.38 | 8.64 | 9.99 | 7.64 | qfq | 9,050,730 | 84,412,662 | 0.60% |
| 2024-02-05 | 11.58 | 11.59 | 9.74 | 9.93 | 7.59 | qfq | 7,020,960 | 72,158,376 | -14.91% |
| 2024-02-02 | 12.40 | 12.89 | 11.25 | 11.67 | 8.93 | qfq | 4,597,081 | 55,134,622 | -6.27% |
| 2024-02-01 | 13.10 | 13.10 | 12.37 | 12.45 | 9.52 | qfq | 4,338,492 | 54,778,368 | -5.18% |
| 2024-01-31 | 13.98 | 14.00 | 12.99 | 13.13 | 10.04 | qfq | 3,405,078 | 45,698,226 | -6.21% |
| 2024-01-30 | 14.53 | 14.64 | 13.95 | 14.00 | 10.71 | qfq | 2,498,754 | 35,588,316 | -4.50% |
| 2024-01-29 | 15.24 | 15.30 | 14.53 | 14.66 | 11.21 | qfq | 2,318,400 | 34,436,030 | -3.81% |
| 2024-01-26 | 15.22 | 15.56 | 15.16 | 15.24 | 11.66 | qfq | 2,482,154 | 38,079,086 | 0.20% |
| 2024-01-25 | 14.49 | 15.24 | 14.42 | 15.21 | 11.63 | qfq | 3,259,003 | 48,578,328 | 5.33% |
| 2024-01-24 | 14.24 | 14.56 | 13.85 | 14.44 | 11.04 | qfq | 2,657,098 | 37,847,870 | 1.40% |
| 2024-01-23 | 14.34 | 14.53 | 13.93 | 14.24 | 10.89 | qfq | 3,021,700 | 42,728,366 | -0.63% |
| 2024-01-22 | 15.35 | 15.39 | 14.17 | 14.33 | 10.96 | qfq | 3,396,474 | 50,375,686 | -7.01% |
| 2024-01-19 | 15.83 | 15.84 | 15.40 | 15.41 | 11.79 | qfq | 2,109,236 | 32,757,740 | -3.08% |
| 2024-01-18 | 16.16 | 16.16 | 15.39 | 15.90 | 12.16 | qfq | 2,629,402 | 41,146,126 | -0.25% |
| 2024-01-17 | 16.48 | 16.55 | 15.90 | 15.94 | 12.19 | qfq | 1,947,485 | 31,469,754 | -3.04% |
| 2024-01-16 | 16.80 | 16.80 | 16.13 | 16.44 | 12.57 | qfq | 2,687,700 | 43,995,442 | -1.50% |
| 2024-01-15 | 16.66 | 16.77 | 16.35 | 16.69 | 12.76 | qfq | 2,264,700 | 37,591,981 | -1.24% |
| 2024-01-12 | 17.00 | 17.55 | 16.90 | 16.90 | 12.93 | qfq | 2,812,620 | 48,396,782 | -1.63% |
| 2024-01-11 | 16.39 | 17.18 | 16.39 | 17.18 | 13.14 | qfq | 3,468,581 | 58,829,374 | 4.31% |
| 2024-01-10 | 16.97 | 16.97 | 16.38 | 16.47 | 12.60 | qfq | 2,958,373 | 49,133,207 | -2.95% |
| 2024-01-09 | 16.91 | 17.29 | 16.77 | 16.97 | 12.98 | qfq | 3,598,868 | 61,323,058 | -0.18% |
| 2024-01-08 | 17.24 | 17.69 | 17.00 | 17.00 | 13.00 | qfq | 4,006,371 | 69,483,204 | -2.86% |
| 2024-01-05 | 18.46 | 18.68 | 17.46 | 17.50 | 13.38 | qfq | 6,631,514 | 119,463,422 | -1.35% |
| 2024-01-04 | 17.58 | 17.90 | 17.30 | 17.74 | 13.57 | qfq | 2,617,413 | 46,309,689 | 0.91% |
| 2024-01-03 | 17.80 | 17.92 | 17.33 | 17.58 | 13.45 | qfq | 2,844,100 | 50,039,615 | -2.06% |
| 2024-01-02 | 17.99 | 18.14 | 17.85 | 17.95 | 13.73 | qfq | 2,966,985 | 53,379,130 | -0.66% |
| 2023-12-29 | 17.58 | 18.09 | 17.58 | 18.07 | 13.82 | qfq | 3,141,363 | 56,224,659 | 3.02% |
| 2023-12-28 | 17.40 | 17.71 | 16.85 | 17.54 | 13.41 | qfq | 2,687,649 | 46,800,311 | 0.63% |
| 2023-12-27 | 17.20 | 17.49 | 17.10 | 17.43 | 13.33 | qfq | 2,057,885 | 35,664,585 | 1.75% |
| 2023-12-26 | 17.42 | 17.45 | 17.06 | 17.13 | 13.10 | qfq | 2,245,122 | 38,581,215 | -1.38% |
| 2023-12-25 | 17.55 | 17.71 | 17.24 | 17.37 | 13.28 | qfq | 2,521,606 | 43,829,734 | -1.03% |
| 2023-12-22 | 18.15 | 18.15 | 17.49 | 17.55 | 13.42 | qfq | 3,428,195 | 60,808,178 | -3.31% |
| 2023-12-21 | 18.12 | 18.34 | 17.55 | 18.15 | 13.88 | qfq | 4,469,620 | 80,159,424 | 0.17% |
| 2023-12-20 | 17.95 | 18.67 | 17.94 | 18.12 | 13.86 | qfq | 5,426,710 | 99,441,052 | 1.06% |
| 2023-12-19 | 17.85 | 18.17 | 17.78 | 17.93 | 13.71 | qfq | 2,542,375 | 45,571,219 | 0.17% |
| 2023-12-18 | 18.24 | 18.74 | 17.87 | 17.90 | 13.69 | qfq | 3,526,780 | 64,379,322 | -1.70% |
| 2023-12-15 | 18.20 | 18.40 | 18.06 | 18.21 | 13.93 | qfq | 2,189,155 | 39,916,169 | 0.05% |
| 2023-12-14 | 18.32 | 18.46 | 18.05 | 18.20 | 13.92 | qfq | 2,590,588 | 47,330,512 | -0.33% |
| 2023-12-13 | 18.71 | 18.71 | 18.24 | 18.26 | 13.97 | qfq | 3,576,898 | 65,770,425 | -2.25% |
| 2023-12-12 | 18.28 | 18.84 | 18.20 | 18.68 | 14.29 | qfq | 4,402,530 | 81,766,587 | 2.19% |
| 2023-12-11 | 18.26 | 18.44 | 17.88 | 18.28 | 13.98 | qfq | 5,308,363 | 96,190,703 | -0.11% |
| 2023-12-08 | 18.71 | 18.92 | 18.21 | 18.30 | 14.00 | qfq | 5,597,888 | 103,394,404 | -2.81% |
| 2023-12-07 | 18.86 | 19.09 | 18.62 | 18.83 | 14.40 | qfq | 4,402,680 | 83,088,315 | -0.58% |
| 2023-12-06 | 18.67 | 19.05 | 18.53 | 18.94 | 14.49 | qfq | 4,440,741 | 83,466,325 | 1.18% |
| 2023-12-05 | 19.36 | 19.36 | 18.72 | 18.72 | 14.32 | qfq | 4,605,209 | 87,452,241 | -3.70% |
| 2023-12-04 | 19.17 | 19.75 | 19.10 | 19.44 | 14.87 | qfq | 5,977,655 | 116,463,206 | 1.67% |
| 2023-12-01 | 18.66 | 19.21 | 18.66 | 19.12 | 14.62 | qfq | 5,095,857 | 96,676,461 | 1.49% |
| 2023-11-30 | 19.01 | 19.01 | 18.43 | 18.84 | 14.41 | qfq | 7,164,287 | 133,545,862 | -0.74% |
| 2023-11-29 | 20.31 | 20.35 | 18.89 | 18.98 | 14.52 | qfq | 12,877,008 | 250,177,848 | -7.50% |
| 2023-11-28 | 20.63 | 20.65 | 19.91 | 20.52 | 15.69 | qfq | 9,892,297 | 200,545,770 | -1.91% |
| 2023-11-27 | 20.10 | 21.49 | 19.72 | 20.92 | 16.00 | qfq | 15,503,741 | 320,761,000 | 4.55% |
| 2023-11-24 | 20.60 | 21.43 | 19.95 | 20.01 | 15.30 | qfq | 12,547,379 | 257,968,681 | -3.01% |
| 2023-11-23 | 20.04 | 20.64 | 19.80 | 20.63 | 15.78 | qfq | 12,670,184 | 257,865,618 | 2.59% |
| 2023-11-22 | 19.73 | 20.98 | 19.65 | 20.11 | 15.38 | qfq | 14,670,079 | 299,770,775 | 2.45% |
| 2023-11-21 | 20.55 | 20.66 | 19.55 | 19.63 | 15.01 | qfq | 12,147,487 | 243,285,818 | -4.24% |
| 2023-11-20 | 20.03 | 20.66 | 20.00 | 20.50 | 15.68 | qfq | 11,114,249 | 226,667,915 | 1.13% |
| 2023-11-17 | 20.37 | 20.79 | 19.96 | 20.27 | 15.50 | qfq | 12,156,301 | 246,035,184 | -1.41% |
| 2023-11-16 | 20.98 | 21.60 | 20.56 | 20.56 | 15.72 | qfq | 14,308,961 | 299,931,006 | -0.29% |
| 2023-11-15 | 21.24 | 21.68 | 20.40 | 20.62 | 15.77 | qfq | 21,716,344 | 455,242,078 | -4.98% |
| 2023-11-14 | 21.40 | 22.95 | 20.87 | 21.70 | 16.60 | qfq | 28,319,527 | 613,844,409 | 2.36% |
| 2023-11-13 | 19.38 | 21.80 | 18.93 | 21.20 | 16.21 | qfq | 23,397,095 | 477,615,846 | 11.99% |
| 2023-11-10 | 19.91 | 20.21 | 18.66 | 18.93 | 14.48 | qfq | 13,045,792 | 250,444,038 | -7.61% |
| 2023-11-09 | 20.46 | 20.99 | 19.73 | 20.49 | 15.67 | qfq | 16,814,867 | 341,567,096 | 0.64% |
| 2023-11-08 | 19.05 | 20.54 | 18.38 | 20.36 | 15.57 | qfq | 21,953,746 | 433,203,066 | 8.59% |
| 2023-11-07 | 18.89 | 18.89 | 18.35 | 18.75 | 14.34 | qfq | 9,393,450 | 174,802,231 | 0.59% |
| 2023-11-06 | 17.60 | 19.12 | 17.47 | 18.64 | 14.26 | qfq | 14,125,875 | 259,817,555 | 6.15% |
| 2023-11-03 | 17.06 | 17.60 | 17.03 | 17.56 | 13.43 | qfq | 6,305,194 | 109,941,436 | 2.69% |
| 2023-11-02 | 17.55 | 17.59 | 17.07 | 17.10 | 13.08 | qfq | 6,627,372 | 114,348,097 | -3.01% |
| 2023-11-01 | 17.70 | 17.77 | 17.22 | 17.63 | 13.48 | qfq | 7,047,996 | 123,416,602 | 0.74% |
| 2023-10-31 | 17.78 | 18.14 | 17.30 | 17.50 | 13.38 | qfq | 8,475,207 | 149,712,424 | -1.52% |
| 2023-10-30 | 17.80 | 18.08 | 17.40 | 17.77 | 13.59 | qfq | 10,627,107 | 188,477,583 | -0.67% |
| 2023-10-27 | 18.77 | 19.43 | 17.79 | 17.89 | 13.68 | qfq | 17,165,100 | 314,881,654 | -5.49% |
| 2023-10-26 | 18.34 | 19.30 | 18.34 | 18.93 | 14.48 | qfq | 21,009,094 | 395,840,661 | -2.57% |
| 2023-10-25 | 18.70 | 20.80 | 18.49 | 19.43 | 14.86 | qfq | 28,162,065 | 551,336,049 | 9.34% |
| 2023-10-24 | 16.60 | 17.79 | 16.59 | 17.77 | 13.59 | qfq | 9,517,824 | 165,087,388 | 6.28% |
| 2023-10-23 | 16.90 | 16.94 | 15.90 | 16.72 | 12.79 | qfq | 7,616,910 | 125,364,677 | -0.30% |
| 2023-10-20 | 16.96 | 17.29 | 16.54 | 16.77 | 12.83 | qfq | 8,864,325 | 150,007,479 | -2.16% |
| 2023-10-19 | 18.01 | 18.32 | 16.90 | 17.14 | 13.11 | qfq | 11,352,049 | 198,393,547 | -7.10% |
| 2023-10-18 | 19.50 | 19.52 | 18.30 | 18.45 | 14.11 | qfq | 12,643,418 | 236,502,528 | -6.77% |
| 2023-10-17 | 18.90 | 21.08 | 18.11 | 19.79 | 15.14 | qfq | 20,812,733 | 404,327,707 | 3.83% |
| 2023-10-16 | 18.16 | 19.33 | 17.81 | 19.06 | 14.58 | qfq | 18,254,467 | 342,214,374 | 5.60% |
| 2023-10-13 | 18.50 | 18.63 | 17.61 | 18.05 | 13.80 | qfq | 14,557,836 | 263,744,637 | -3.06% |
| 2023-10-12 | 18.40 | 19.09 | 18.09 | 18.62 | 14.24 | qfq | 18,187,187 | 337,186,475 | -3.67% |
| 2023-10-11 | 20.47 | 20.47 | 18.88 | 19.33 | 14.78 | qfq | 30,224,068 | 591,776,873 | -10.55% |
| 2023-10-10 | 18.63 | 21.61 | 18.18 | 21.61 | 16.53 | qfq | 18,889,094 | 382,284,532 | 19.99% |
| 2023-10-09 | 18.40 | 18.80 | 17.81 | 18.01 | 13.77 | qfq | 9,838,570 | 178,150,801 | -2.60% |
| 2023-09-28 | 18.26 | 18.88 | 18.08 | 18.49 | 14.14 | qfq | 13,061,532 | 241,635,380 | 1.20% |
| 2023-09-27 | 17.00 | 19.50 | 17.00 | 18.27 | 13.97 | qfq | 17,626,530 | 321,017,621 | 8.30% |
| 2023-09-26 | 15.98 | 17.10 | 15.60 | 16.87 | 12.90 | qfq | 9,017,041 | 149,429,893 | 6.17% |
| 2023-09-25 | 16.31 | 16.54 | 15.88 | 15.89 | 12.15 | qfq | 5,489,872 | 88,830,364 | -3.87% |
| 2023-09-22 | 15.54 | 16.70 | 15.42 | 16.53 | 12.64 | qfq | 8,376,250 | 135,429,584 | 6.65% |
| 2023-09-21 | 16.49 | 16.65 | 15.40 | 15.50 | 11.85 | qfq | 7,397,620 | 117,369,807 | -5.43% |
| 2023-09-20 | 16.46 | 17.12 | 16.20 | 16.39 | 12.54 | qfq | 7,703,054 | 128,344,910 | -0.85% |
| 2023-09-19 | 16.87 | 17.26 | 16.53 | 16.53 | 12.64 | qfq | 7,733,810 | 130,210,363 | -3.45% |
| 2023-09-18 | 16.38 | 17.60 | 16.00 | 17.12 | 13.09 | qfq | 14,355,702 | 243,276,266 | 3.26% |
| 2023-09-15 | 16.50 | 16.98 | 16.10 | 16.58 | 12.68 | qfq | 7,423,168 | 122,856,917 | -1.01% |
| 2023-09-14 | 15.98 | 17.20 | 15.82 | 16.75 | 12.81 | qfq | 9,383,204 | 154,074,051 | 4.30% |
| 2023-09-13 | 16.10 | 16.25 | 15.80 | 16.06 | 12.28 | qfq | 4,811,236 | 76,851,983 | -0.86% |
| 2023-09-12 | 15.27 | 16.20 | 15.18 | 16.20 | 12.39 | qfq | 8,726,654 | 138,248,454 | 6.09% |
| 2023-09-11 | 15.10 | 15.33 | 14.81 | 15.27 | 11.68 | qfq | 2,922,600 | 44,272,824 | 0.93% |
| 2023-09-08 | 15.20 | 15.29 | 14.90 | 15.13 | 11.57 | qfq | 3,371,982 | 50,781,180 | -1.50% |
| 2023-09-07 | 15.23 | 15.55 | 15.12 | 15.36 | 11.75 | qfq | 4,076,106 | 62,451,725 | 0.85% |
| 2023-09-06 | 15.21 | 15.29 | 14.96 | 15.23 | 11.65 | qfq | 2,667,845 | 40,401,806 | 0.33% |
| 2023-09-05 | 15.85 | 15.85 | 14.97 | 15.18 | 11.61 | qfq | 5,922,884 | 90,124,421 | -4.35% |
| 2023-09-04 | 15.75 | 15.92 | 15.55 | 15.87 | 12.14 | qfq | 3,186,488 | 50,251,550 | 0.95% |
| 2023-09-01 | 16.37 | 16.53 | 15.65 | 15.72 | 12.02 | qfq | 5,995,638 | 95,109,596 | -3.20% |
| 2023-08-31 | 16.80 | 16.92 | 16.20 | 16.24 | 12.42 | qfq | 6,900,734 | 113,200,520 | -5.03% |
| 2023-08-30 | 16.80 | 17.33 | 16.52 | 17.10 | 13.08 | qfq | 9,150,988 | 154,201,008 | -0.35% |
| 2023-08-29 | 16.08 | 17.49 | 15.89 | 17.16 | 13.12 | qfq | 13,333,480 | 224,117,892 | 4.89% |
| 2023-08-28 | 17.50 | 17.60 | 15.89 | 16.36 | 12.51 | qfq | 12,970,124 | 218,258,328 | -0.85% |
| 2023-08-25 | 15.70 | 16.50 | 15.30 | 16.50 | 12.62 | qfq | 12,132,053 | 194,481,574 | 4.96% |
| 2023-08-24 | 15.50 | 16.00 | 15.29 | 15.72 | 12.02 | qfq | 6,108,570 | 95,245,116 | 0.19% |
| 2023-08-23 | 15.15 | 16.38 | 15.15 | 15.69 | 12.00 | qfq | 8,401,592 | 132,265,833 | 2.75% |
| 2023-08-22 | 15.00 | 15.27 | 14.86 | 15.27 | 11.68 | qfq | 3,750,574 | 56,598,032 | 1.53% |
| 2023-08-21 | 14.73 | 15.22 | 14.70 | 15.04 | 11.50 | qfq | 4,554,064 | 68,589,147 | 1.97% |
| 2023-08-18 | 15.22 | 15.25 | 14.75 | 14.75 | 11.28 | qfq | 4,666,606 | 69,783,435 | -2.58% |
| 2023-08-17 | 15.10 | 15.29 | 14.87 | 15.14 | 11.58 | qfq | 6,372,358 | 96,175,118 | 1.61% |
| 2023-08-16 | 14.53 | 14.97 | 14.33 | 14.90 | 11.40 | qfq | 4,631,458 | 68,282,068 | 3.11% |
| 2023-08-15 | 14.67 | 14.83 | 14.33 | 14.45 | 11.05 | qfq | 2,112,562 | 30,559,362 | -1.43% |
| 2023-08-14 | 14.31 | 14.70 | 14.19 | 14.66 | 11.21 | qfq | 2,482,884 | 36,125,274 | 1.38% |
| 2023-08-11 | 14.62 | 14.88 | 14.45 | 14.46 | 11.06 | qfq | 3,250,184 | 47,568,649 | -1.09% |
| 2023-08-10 | 14.73 | 14.92 | 14.58 | 14.62 | 11.18 | qfq | 3,678,420 | 54,112,633 | -1.42% |
| 2023-08-09 | 14.93 | 15.39 | 14.81 | 14.83 | 11.34 | qfq | 4,864,020 | 73,328,745 | -0.67% |
| 2023-08-08 | 14.95 | 15.11 | 14.90 | 14.93 | 11.42 | qfq | 3,075,259 | 46,137,227 | -0.27% |
| 2023-08-07 | 15.42 | 15.42 | 14.92 | 14.97 | 11.45 | qfq | 6,474,034 | 97,422,421 | -3.98% |
| 2023-08-04 | 15.48 | 15.81 | 15.33 | 15.59 | 11.92 | qfq | 6,413,390 | 99,840,645 | 0.52% |
| 2023-08-03 | 16.10 | 16.35 | 15.48 | 15.51 | 11.86 | qfq | 9,710,906 | 154,169,905 | -5.89% |
| 2023-08-02 | 16.85 | 17.12 | 15.98 | 16.48 | 12.60 | qfq | 11,807,995 | 194,001,256 | -2.02% |
| 2023-08-01 | 17.73 | 17.75 | 16.70 | 16.82 | 12.86 | qfq | 13,799,836 | 236,706,092 | -9.18% |
| 2023-07-31 | 18.55 | 18.86 | 17.73 | 18.52 | 14.16 | qfq | 13,887,996 | 254,324,373 | -1.65% |
| 2023-07-28 | 17.35 | 19.02 | 17.09 | 18.83 | 14.40 | qfq | 18,291,947 | 328,908,018 | 8.09% |
| 2023-07-27 | 17.61 | 18.30 | 16.91 | 17.42 | 13.32 | qfq | 16,176,725 | 285,228,003 | -5.43% |
| 2023-07-26 | 17.80 | 19.43 | 17.51 | 18.42 | 14.09 | qfq | 23,286,034 | 434,468,612 | 1.71% |
| 2023-07-25 | 16.97 | 18.17 | 16.97 | 18.11 | 13.85 | qfq | 20,660,415 | 365,340,889 | 3.25% |
| 2023-07-24 | 16.55 | 18.49 | 16.50 | 17.54 | 13.41 | qfq | 21,644,070 | 374,333,624 | 8.34% |
| 2023-07-21 | 15.99 | 16.32 | 15.88 | 16.19 | 12.38 | qfq | 5,102,775 | 82,010,236 | 0.25% |
| 2023-07-20 | 16.57 | 16.57 | 15.86 | 16.15 | 12.35 | qfq | 6,557,610 | 105,509,894 | -2.53% |
| 2023-07-19 | 15.84 | 16.59 | 15.80 | 16.57 | 12.67 | qfq | 8,945,970 | 146,611,306 | 4.67% |
| 2023-07-18 | 16.14 | 16.18 | 15.80 | 15.83 | 12.11 | qfq | 3,700,540 | 58,838,891 | -2.34% |