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
酷特智能300840.SZ
最近收盘价16.442026-07-17
最近交易日2026-07-17
成交量（股）13,302,900
成交额（元）230,726,891
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-08 | cash_dividend | 0.05 | — | — | — | 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 | 18.50 | 19.12 | 16.34 | 16.44 | 16.44 | qfq | 13,302,900 | 230,726,891 | -11.99% |
| 2026-07-16 | 18.00 | 19.37 | 18.00 | 18.68 | 18.68 | qfq | 8,687,600 | 163,327,736 | 2.30% |
| 2026-07-15 | 18.55 | 19.21 | 18.14 | 18.26 | 18.26 | qfq | 7,352,800 | 137,133,058 | -0.44% |
| 2026-07-14 | 18.30 | 18.61 | 17.65 | 18.34 | 18.34 | qfq | 9,500,600 | 172,719,790 | 0.55% |
| 2026-07-13 | 21.31 | 21.54 | 18.15 | 18.24 | 18.24 | qfq | 12,432,117 | 241,353,520 | -14.77% |
| 2026-07-10 | 21.55 | 22.60 | 21.23 | 21.40 | 21.40 | qfq | 7,133,400 | 156,055,987 | -0.65% |
| 2026-07-09 | 21.77 | 21.85 | 20.91 | 21.54 | 21.54 | qfq | 7,064,300 | 151,098,233 | -1.82% |
| 2026-07-08 | 22.85 | 22.92 | 21.75 | 21.94 | 21.94 | qfq | 7,139,700 | 158,633,812 | -2.23% |
| 2026-07-07 | 23.21 | 23.39 | 22.40 | 22.44 | 22.44 | qfq | 5,605,000 | 127,251,822 | -3.69% |
| 2026-07-06 | 24.18 | 24.21 | 22.55 | 23.30 | 23.30 | qfq | 11,555,300 | 267,557,400 | -3.40% |
| 2026-07-03 | 23.60 | 24.41 | 23.21 | 24.12 | 24.12 | qfq | 11,713,920 | 279,621,230 | 4.15% |
| 2026-07-02 | 23.50 | 23.87 | 22.86 | 23.16 | 23.16 | qfq | 14,674,682 | 344,121,614 | -0.81% |
| 2026-07-01 | 21.04 | 23.47 | 20.68 | 23.35 | 23.35 | qfq | 14,806,300 | 327,851,886 | 13.18% |
| 2026-06-30 | 20.38 | 20.91 | 20.20 | 20.63 | 20.63 | qfq | 6,921,290 | 142,560,709 | 0.83% |
| 2026-06-29 | 20.90 | 21.24 | 19.83 | 20.46 | 20.46 | qfq | 10,048,200 | 204,389,095 | -1.16% |
| 2026-06-26 | 19.60 | 21.35 | 18.97 | 20.70 | 20.70 | qfq | 14,805,800 | 301,156,962 | 5.72% |
| 2026-06-25 | 20.13 | 20.14 | 19.32 | 19.58 | 19.58 | qfq | 7,270,085 | 143,178,401 | -1.90% |
| 2026-06-24 | 20.20 | 20.47 | 19.54 | 19.96 | 19.96 | qfq | 5,884,500 | 117,498,917 | -1.29% |
| 2026-06-23 | 20.16 | 20.62 | 19.91 | 20.22 | 20.22 | qfq | 4,935,485 | 99,800,508 | -0.69% |
| 2026-06-22 | 21.50 | 21.66 | 20.05 | 20.36 | 20.36 | qfq | 7,931,200 | 162,965,110 | -5.35% |
| 2026-06-18 | 21.06 | 21.70 | 20.92 | 21.51 | 21.51 | qfq | 5,685,500 | 121,612,355 | 0.99% |
| 2026-06-17 | 21.46 | 21.73 | 21.10 | 21.30 | 21.30 | qfq | 4,506,300 | 96,132,649 | -1.07% |
| 2026-06-16 | 20.77 | 21.71 | 20.67 | 21.53 | 21.53 | qfq | 5,563,717 | 118,188,542 | 2.13% |
| 2026-06-15 | 20.58 | 21.48 | 20.51 | 21.08 | 20.98 | qfq | 6,088,207 | 127,623,857 | 3.54% |
| 2026-06-12 | 20.55 | 20.88 | 20.07 | 20.36 | 20.26 | qfq | 6,656,775 | 136,041,325 | 0.49% |
| 2026-06-11 | 21.00 | 21.50 | 20.08 | 20.26 | 20.16 | qfq | 10,372,850 | 213,130,894 | -5.28% |
| 2026-06-10 | 22.52 | 22.80 | 21.03 | 21.39 | 21.29 | qfq | 8,292,600 | 179,692,388 | -3.39% |
| 2026-06-09 | 22.70 | 23.00 | 21.55 | 22.14 | 22.03 | qfq | 8,671,900 | 192,548,024 | -0.49% |
| 2026-06-08 | 21.51 | 23.39 | 21.51 | 22.25 | 22.14 | qfq | 10,170,300 | 230,772,915 | -0.80% |
| 2026-06-05 | 21.90 | 23.30 | 21.51 | 22.43 | 22.32 | qfq | 9,475,300 | 213,197,397 | 2.14% |
| 2026-06-04 | 22.20 | 22.63 | 21.76 | 21.96 | 21.86 | qfq | 7,110,800 | 157,050,175 | -0.50% |
| 2026-06-03 | 21.99 | 22.49 | 21.62 | 22.07 | 21.97 | qfq | 7,841,600 | 172,894,325 | 0.09% |
| 2026-06-02 | 22.77 | 23.00 | 21.85 | 22.05 | 21.95 | qfq | 7,924,479 | 175,563,064 | -3.84% |
| 2026-06-01 | 22.54 | 23.80 | 22.22 | 22.93 | 22.82 | qfq | 10,130,900 | 233,852,506 | 0.57% |
| 2026-05-29 | 23.37 | 23.82 | 22.63 | 22.80 | 22.69 | qfq | 8,915,375 | 206,379,399 | -1.68% |
| 2026-05-28 | 23.11 | 23.60 | 22.55 | 23.19 | 23.08 | qfq | 9,448,556 | 217,991,073 | -0.39% |
| 2026-05-27 | 24.60 | 24.75 | 23.11 | 23.28 | 23.17 | qfq | 11,255,790 | 264,420,135 | -5.40% |
| 2026-05-26 | 24.83 | 25.08 | 23.92 | 24.61 | 24.49 | qfq | 8,818,200 | 215,543,002 | -1.72% |
| 2026-05-25 | 24.57 | 25.98 | 24.35 | 25.04 | 24.92 | qfq | 10,307,800 | 259,298,999 | 1.62% |
| 2026-05-22 | 24.35 | 25.19 | 23.88 | 24.64 | 24.52 | qfq | 13,376,636 | 327,638,013 | 3.23% |
| 2026-05-21 | 25.00 | 25.75 | 23.71 | 23.87 | 23.76 | qfq | 16,684,100 | 411,888,285 | -4.75% |
| 2026-05-20 | 25.74 | 26.26 | 24.83 | 25.06 | 24.94 | qfq | 14,756,001 | 374,717,692 | -3.62% |
| 2026-05-19 | 25.50 | 26.51 | 25.19 | 26.00 | 25.88 | qfq | 17,377,500 | 449,464,233 | 2.12% |
| 2026-05-18 | 26.08 | 26.59 | 25.08 | 25.46 | 25.34 | qfq | 16,742,628 | 431,720,697 | -0.08% |
| 2026-05-15 | 25.10 | 26.35 | 24.81 | 25.48 | 25.36 | qfq | 20,583,592 | 524,923,953 | 0.59% |
| 2026-05-14 | 25.00 | 25.97 | 24.20 | 25.33 | 25.21 | qfq | 24,189,567 | 613,933,237 | 2.10% |
| 2026-05-13 | 24.10 | 25.03 | 23.95 | 24.81 | 24.69 | qfq | 16,552,874 | 408,712,157 | 2.10% |
| 2026-05-12 | 24.43 | 24.62 | 23.91 | 24.30 | 24.18 | qfq | 16,274,600 | 393,678,014 | -1.18% |
| 2026-05-11 | 23.99 | 25.11 | 23.99 | 24.59 | 24.47 | qfq | 33,689,798 | 826,142,420 | 0.33% |
| 2026-05-08 | 23.01 | 26.23 | 22.80 | 24.51 | 24.39 | qfq | 54,437,536 | 1,355,777,026 | 12.12% |
| 2026-05-07 | 21.22 | 21.97 | 21.20 | 21.86 | 21.76 | qfq | 10,105,800 | 217,992,825 | 2.87% |
| 2026-05-06 | 21.54 | 21.66 | 20.90 | 21.25 | 21.15 | qfq | 11,432,486 | 242,763,963 | -0.23% |
| 2026-04-30 | 20.54 | 21.50 | 20.20 | 21.30 | 21.20 | qfq | 16,697,456 | 353,773,454 | 4.87% |
| 2026-04-29 | 20.06 | 20.88 | 19.98 | 20.31 | 20.21 | qfq | 10,069,908 | 206,430,568 | 0.40% |
| 2026-04-28 | 19.64 | 20.49 | 19.37 | 20.23 | 20.13 | qfq | 13,778,700 | 274,880,720 | 2.12% |
| 2026-04-27 | 19.00 | 20.08 | 18.45 | 19.81 | 19.72 | qfq | 11,866,895 | 230,706,505 | 4.21% |
| 2026-04-24 | 19.00 | 19.18 | 18.67 | 19.01 | 18.92 | qfq | 4,732,617 | 89,780,224 | -0.37% |
| 2026-04-23 | 19.26 | 19.47 | 18.99 | 19.08 | 18.99 | qfq | 5,037,323 | 96,291,220 | -1.09% |
| 2026-04-22 | 19.11 | 19.41 | 19.08 | 19.29 | 19.20 | qfq | 4,807,400 | 92,514,903 | -0.05% |
| 2026-04-21 | 19.63 | 19.63 | 19.16 | 19.30 | 19.21 | qfq | 5,646,500 | 109,046,659 | -1.78% |
| 2026-04-20 | 19.46 | 19.84 | 19.36 | 19.65 | 19.56 | qfq | 6,114,900 | 120,079,867 | 0.61% |
| 2026-04-17 | 19.70 | 19.89 | 19.31 | 19.53 | 19.44 | qfq | 9,179,400 | 179,107,680 | -0.91% |
| 2026-04-16 | 19.31 | 20.28 | 19.31 | 19.71 | 19.62 | qfq | 18,803,995 | 372,392,338 | 6.43% |
| 2026-04-15 | 18.75 | 19.14 | 18.47 | 18.52 | 18.43 | qfq | 6,600,700 | 124,442,509 | -0.96% |
| 2026-04-14 | 18.68 | 18.86 | 18.40 | 18.70 | 18.61 | qfq | 6,194,605 | 115,382,601 | 1.03% |
| 2026-04-13 | 18.64 | 18.86 | 18.35 | 18.51 | 18.42 | qfq | 7,730,300 | 143,333,622 | -1.65% |
| 2026-04-10 | 17.77 | 19.37 | 17.77 | 18.82 | 18.73 | qfq | 16,083,652 | 304,813,230 | 5.91% |
| 2026-04-09 | 18.07 | 18.29 | 17.60 | 17.77 | 17.69 | qfq | 7,655,200 | 136,532,756 | -2.68% |
| 2026-04-08 | 17.20 | 18.69 | 17.10 | 18.26 | 18.17 | qfq | 11,700,426 | 212,980,333 | 8.50% |
| 2026-04-07 | 16.82 | 17.03 | 16.67 | 16.83 | 16.75 | qfq | 3,616,036 | 60,907,909 | 0.18% |
| 2026-04-03 | 17.20 | 17.35 | 16.75 | 16.80 | 16.72 | qfq | 3,988,936 | 67,374,723 | -2.04% |
| 2026-04-02 | 17.79 | 17.83 | 17.03 | 17.15 | 17.07 | qfq | 5,203,500 | 89,954,937 | -3.71% |
| 2026-04-01 | 17.85 | 18.14 | 17.60 | 17.81 | 17.73 | qfq | 5,713,536 | 101,938,785 | 2.47% |
| 2026-03-31 | 17.70 | 18.04 | 17.35 | 17.38 | 17.30 | qfq | 4,784,236 | 84,359,722 | -1.97% |
| 2026-03-30 | 17.54 | 17.75 | 17.10 | 17.73 | 17.65 | qfq | 5,238,000 | 91,717,384 | -0.28% |
| 2026-03-27 | 17.94 | 17.97 | 17.55 | 17.78 | 17.70 | qfq | 7,218,910 | 128,336,186 | -0.45% |
| 2026-03-26 | 18.70 | 19.06 | 17.80 | 17.86 | 17.78 | qfq | 12,022,710 | 220,840,940 | -6.25% |
| 2026-03-25 | 17.12 | 19.30 | 17.00 | 19.05 | 18.96 | qfq | 17,619,287 | 319,311,347 | 11.27% |
| 2026-03-24 | 16.85 | 17.12 | 16.28 | 17.12 | 17.04 | qfq | 7,522,400 | 125,963,797 | 3.95% |
| 2026-03-23 | 17.00 | 17.28 | 16.31 | 16.47 | 16.39 | qfq | 8,696,913 | 146,286,307 | -5.94% |
| 2026-03-20 | 19.25 | 19.29 | 17.51 | 17.51 | 17.43 | qfq | 11,931,976 | 216,802,647 | -8.23% |
| 2026-03-19 | 19.90 | 19.90 | 19.00 | 19.08 | 18.99 | qfq | 11,380,100 | 220,222,339 | -4.98% |
| 2026-03-18 | 19.90 | 20.55 | 19.70 | 20.08 | 19.98 | qfq | 17,509,110 | 352,051,663 | 0.80% |
| 2026-03-17 | 18.67 | 20.28 | 18.60 | 19.92 | 19.83 | qfq | 26,192,062 | 519,383,191 | 7.56% |
| 2026-03-16 | 18.26 | 18.62 | 18.14 | 18.52 | 18.43 | qfq | 3,743,400 | 68,964,290 | 0.98% |
| 2026-03-13 | 18.90 | 18.96 | 18.31 | 18.34 | 18.25 | qfq | 7,828,500 | 145,903,895 | -4.08% |
| 2026-03-12 | 19.33 | 19.93 | 19.02 | 19.12 | 19.03 | qfq | 10,282,736 | 199,355,256 | -0.36% |
| 2026-03-11 | 19.56 | 19.77 | 19.17 | 19.19 | 19.10 | qfq | 6,131,700 | 118,475,338 | -1.44% |
| 2026-03-10 | 19.60 | 20.01 | 19.22 | 19.47 | 19.38 | qfq | 8,439,300 | 164,953,537 | 0.57% |
| 2026-03-09 | 18.40 | 19.43 | 18.24 | 19.36 | 19.27 | qfq | 8,774,700 | 166,125,175 | 2.98% |
| 2026-03-06 | 18.80 | 19.26 | 18.50 | 18.80 | 18.71 | qfq | 8,469,476 | 160,642,940 | -0.27% |
| 2026-03-05 | 19.14 | 19.21 | 18.30 | 18.85 | 18.76 | qfq | 11,177,668 | 209,292,522 | 3.06% |
| 2026-03-04 | 17.59 | 18.85 | 17.49 | 18.29 | 18.20 | qfq | 12,226,001 | 222,535,904 | 2.12% |
| 2026-03-03 | 18.91 | 19.04 | 17.90 | 17.91 | 17.83 | qfq | 7,139,099 | 131,235,484 | -5.14% |
| 2026-03-02 | 19.40 | 19.49 | 18.62 | 18.88 | 18.79 | qfq | 9,430,100 | 179,086,360 | -4.89% |
| 2026-02-27 | 19.27 | 19.95 | 19.24 | 19.85 | 19.76 | qfq | 8,582,916 | 169,274,185 | 2.53% |
| 2026-02-26 | 19.49 | 19.74 | 19.21 | 19.36 | 19.27 | qfq | 4,876,024 | 94,574,222 | -0.31% |
| 2026-02-25 | 19.23 | 19.48 | 19.18 | 19.42 | 19.33 | qfq | 4,755,900 | 92,042,297 | 0.94% |
| 2026-02-24 | 19.78 | 19.83 | 19.20 | 19.24 | 19.15 | qfq | 5,635,700 | 108,799,704 | -0.98% |
| 2026-02-13 | 19.65 | 19.93 | 19.39 | 19.43 | 19.34 | qfq | 5,947,100 | 116,893,563 | -1.47% |
| 2026-02-12 | 19.80 | 19.92 | 19.30 | 19.72 | 19.63 | qfq | 7,352,087 | 144,765,913 | 0.20% |
| 2026-02-11 | 19.94 | 20.34 | 19.64 | 19.68 | 19.59 | qfq | 9,873,600 | 196,060,681 | -2.24% |
| 2026-02-10 | 19.40 | 20.88 | 19.28 | 20.13 | 20.03 | qfq | 15,809,687 | 317,365,509 | 3.55% |
| 2026-02-09 | 19.30 | 19.55 | 19.10 | 19.44 | 19.35 | qfq | 5,640,200 | 109,257,707 | 2.10% |
| 2026-02-06 | 19.06 | 19.28 | 18.69 | 19.04 | 18.95 | qfq | 6,671,500 | 126,900,167 | -0.52% |
| 2026-02-05 | 19.22 | 19.51 | 19.13 | 19.14 | 19.05 | qfq | 5,841,200 | 112,631,476 | -1.29% |
| 2026-02-04 | 19.63 | 19.78 | 19.22 | 19.39 | 19.30 | qfq | 7,261,500 | 140,739,614 | -2.02% |
| 2026-02-03 | 19.50 | 19.99 | 19.28 | 19.79 | 19.70 | qfq | 7,363,100 | 144,469,767 | 3.07% |
| 2026-02-02 | 19.11 | 19.77 | 19.08 | 19.20 | 19.11 | qfq | 8,136,200 | 158,769,293 | -0.93% |
| 2026-01-30 | 19.70 | 19.70 | 19.22 | 19.38 | 19.29 | qfq | 9,613,100 | 186,779,487 | -2.22% |
| 2026-01-29 | 19.25 | 20.58 | 19.05 | 19.82 | 19.73 | qfq | 19,049,310 | 383,064,718 | 2.80% |
| 2026-01-28 | 19.98 | 20.38 | 19.25 | 19.28 | 19.19 | qfq | 12,802,500 | 252,759,023 | -3.55% |
| 2026-01-27 | 20.40 | 20.59 | 19.60 | 19.99 | 19.90 | qfq | 14,066,500 | 280,664,045 | -3.24% |
| 2026-01-26 | 20.45 | 20.70 | 19.77 | 20.66 | 20.56 | qfq | 17,731,800 | 359,961,449 | 0.58% |
| 2026-01-23 | 20.11 | 20.66 | 19.86 | 20.54 | 20.44 | qfq | 12,870,401 | 262,245,851 | 2.24% |
| 2026-01-22 | 19.96 | 20.35 | 19.82 | 20.09 | 19.99 | qfq | 9,169,239 | 184,297,535 | 0.10% |
| 2026-01-21 | 19.56 | 20.30 | 19.35 | 20.07 | 19.97 | qfq | 11,095,200 | 220,978,476 | 1.72% |
| 2026-01-20 | 20.36 | 20.39 | 19.45 | 19.73 | 19.64 | qfq | 11,660,300 | 231,272,877 | -1.50% |
| 2026-01-19 | 20.12 | 20.25 | 19.88 | 20.03 | 19.93 | qfq | 10,824,802 | 216,712,908 | -0.35% |
| 2026-01-16 | 20.81 | 20.89 | 19.85 | 20.10 | 20.00 | qfq | 15,807,010 | 319,374,890 | -3.78% |
| 2026-01-15 | 21.72 | 21.80 | 20.58 | 20.89 | 20.79 | qfq | 22,563,070 | 474,987,852 | -5.09% |
| 2026-01-14 | 21.74 | 22.68 | 21.45 | 22.01 | 21.91 | qfq | 34,920,470 | 774,939,489 | 2.18% |
| 2026-01-13 | 23.50 | 23.50 | 21.51 | 21.54 | 21.44 | qfq | 40,240,772 | 893,544,072 | -8.34% |
| 2026-01-12 | 22.00 | 24.49 | 21.50 | 23.50 | 23.39 | qfq | 49,985,463 | 1,142,234,014 | 9.66% |
| 2026-01-09 | 19.83 | 21.48 | 19.83 | 21.43 | 21.33 | qfq | 46,206,066 | 957,975,223 | 5.98% |
| 2026-01-08 | 19.31 | 20.50 | 19.28 | 20.22 | 20.12 | qfq | 32,875,089 | 657,663,004 | 4.71% |
| 2026-01-07 | 19.38 | 20.02 | 19.26 | 19.31 | 19.22 | qfq | 22,117,359 | 432,221,605 | -2.77% |
| 2026-01-06 | 20.46 | 20.50 | 19.74 | 19.86 | 19.77 | qfq | 34,773,365 | 694,839,635 | -3.64% |
| 2026-01-05 | 19.57 | 21.57 | 19.03 | 20.61 | 20.51 | qfq | 51,404,362 | 1,027,528,370 | 0.78% |
| 2025-12-31 | 18.59 | 21.97 | 18.38 | 20.45 | 20.35 | qfq | 62,640,586 | 1,276,394,639 | 4.55% |
| 2025-12-30 | 17.59 | 19.56 | 17.59 | 19.56 | 19.47 | qfq | 42,254,512 | 802,678,593 | 20.00% |
| 2025-12-29 | 16.51 | 16.54 | 16.27 | 16.30 | 16.22 | qfq | 5,811,580 | 94,982,138 | -2.57% |
| 2025-12-26 | 16.38 | 17.20 | 16.17 | 16.73 | 16.65 | qfq | 10,698,430 | 177,805,427 | 1.27% |
| 2025-12-25 | 17.38 | 17.72 | 16.50 | 16.52 | 16.44 | qfq | 9,467,110 | 159,485,732 | 3.06% |
| 2025-12-24 | 15.75 | 16.08 | 15.74 | 16.03 | 15.95 | qfq | 4,018,650 | 64,023,122 | 1.71% |
| 2025-12-23 | 16.28 | 16.46 | 15.68 | 15.76 | 15.69 | qfq | 5,769,909 | 92,243,078 | -3.61% |
| 2025-12-22 | 16.55 | 16.61 | 16.34 | 16.35 | 16.27 | qfq | 3,879,850 | 63,767,453 | -1.45% |
| 2025-12-19 | 16.49 | 16.70 | 16.40 | 16.59 | 16.51 | qfq | 2,956,100 | 48,901,656 | 0.91% |
| 2025-12-18 | 16.20 | 16.54 | 16.13 | 16.44 | 16.36 | qfq | 3,141,490 | 51,608,417 | 0.86% |
| 2025-12-17 | 16.20 | 16.35 | 15.77 | 16.30 | 16.22 | qfq | 4,917,400 | 78,882,372 | 0.56% |
| 2025-12-16 | 16.70 | 16.83 | 16.19 | 16.21 | 16.13 | qfq | 4,235,300 | 69,569,207 | -3.17% |
| 2025-12-15 | 17.00 | 17.08 | 16.72 | 16.74 | 16.66 | qfq | 3,429,200 | 58,016,804 | -2.28% |
| 2025-12-12 | 16.90 | 17.45 | 16.86 | 17.13 | 17.05 | qfq | 4,459,697 | 76,733,467 | 0.65% |
| 2025-12-11 | 17.51 | 17.58 | 17.00 | 17.02 | 16.94 | qfq | 5,436,100 | 93,584,871 | -3.41% |
| 2025-12-10 | 17.50 | 17.82 | 17.36 | 17.62 | 17.54 | qfq | 9,552,099 | 167,743,497 | -4.34% |
| 2025-12-09 | 17.70 | 18.96 | 17.58 | 18.42 | 18.33 | qfq | 11,976,298 | 222,046,266 | 4.07% |
| 2025-12-08 | 17.54 | 17.78 | 17.50 | 17.70 | 17.62 | qfq | 3,889,098 | 68,684,173 | 0.97% |
| 2025-12-05 | 17.40 | 17.62 | 16.99 | 17.53 | 17.45 | qfq | 4,585,498 | 79,416,606 | 0.98% |
| 2025-12-04 | 17.88 | 18.02 | 17.32 | 17.36 | 17.28 | qfq | 5,935,476 | 103,955,226 | -2.91% |
| 2025-12-03 | 18.70 | 18.70 | 17.82 | 17.88 | 17.80 | qfq | 9,680,698 | 176,011,053 | -4.39% |
| 2025-12-02 | 19.10 | 19.10 | 18.69 | 18.70 | 18.61 | qfq | 5,359,500 | 100,657,279 | -2.20% |
| 2025-12-01 | 19.04 | 19.50 | 18.90 | 19.12 | 19.03 | qfq | 8,274,000 | 157,972,763 | 0.05% |
| 2025-11-28 | 19.26 | 19.41 | 18.95 | 19.11 | 19.02 | qfq | 8,307,801 | 158,922,533 | -1.85% |
| 2025-11-27 | 20.19 | 20.34 | 19.44 | 19.47 | 19.38 | qfq | 12,293,690 | 242,472,764 | -1.57% |
| 2025-11-26 | 19.83 | 20.45 | 19.70 | 19.78 | 19.69 | qfq | 14,499,600 | 290,094,920 | -2.13% |
| 2025-11-25 | 19.45 | 20.37 | 19.33 | 20.21 | 20.11 | qfq | 18,857,309 | 374,939,893 | 3.59% |
| 2025-11-24 | 18.66 | 19.55 | 18.28 | 19.51 | 19.42 | qfq | 12,637,901 | 241,344,673 | 4.89% |
| 2025-11-21 | 18.87 | 19.44 | 18.40 | 18.60 | 18.51 | qfq | 9,005,587 | 169,799,908 | -2.41% |
| 2025-11-20 | 19.18 | 19.66 | 18.63 | 19.06 | 18.97 | qfq | 9,319,750 | 177,692,234 | -1.14% |
| 2025-11-19 | 19.75 | 19.90 | 19.16 | 19.28 | 19.19 | qfq | 9,433,000 | 183,089,268 | -2.23% |
| 2025-11-18 | 19.08 | 19.87 | 18.96 | 19.72 | 19.63 | qfq | 16,554,962 | 323,821,526 | 3.08% |
| 2025-11-17 | 18.67 | 19.28 | 18.67 | 19.13 | 19.04 | qfq | 7,152,861 | 136,447,402 | 2.35% |
| 2025-11-14 | 18.86 | 19.23 | 18.69 | 18.69 | 18.60 | qfq | 5,341,400 | 101,215,453 | -1.89% |
| 2025-11-13 | 18.76 | 19.12 | 18.51 | 19.05 | 18.96 | qfq | 4,879,800 | 91,775,658 | 1.55% |
| 2025-11-12 | 19.00 | 19.11 | 18.67 | 18.76 | 18.67 | qfq | 4,813,350 | 90,741,931 | -1.26% |
| 2025-11-11 | 18.84 | 19.25 | 18.71 | 19.00 | 18.91 | qfq | 5,455,450 | 103,371,330 | 0.11% |
| 2025-11-10 | 18.73 | 19.12 | 18.64 | 18.98 | 18.89 | qfq | 4,448,300 | 84,250,933 | 1.93% |
| 2025-11-07 | 19.04 | 19.04 | 18.56 | 18.62 | 18.53 | qfq | 4,781,500 | 89,663,385 | -2.10% |
| 2025-11-06 | 19.21 | 19.21 | 18.87 | 19.02 | 18.93 | qfq | 4,355,000 | 82,758,204 | -0.89% |
| 2025-11-05 | 19.16 | 19.33 | 18.99 | 19.19 | 19.10 | qfq | 4,187,200 | 80,275,813 | -0.67% |
| 2025-11-04 | 19.30 | 19.40 | 19.01 | 19.32 | 19.23 | qfq | 5,061,400 | 97,164,904 | -0.41% |
| 2025-11-03 | 19.19 | 19.68 | 19.00 | 19.40 | 19.31 | qfq | 8,119,188 | 156,956,217 | 2.00% |
| 2025-10-31 | 18.16 | 19.19 | 18.16 | 19.02 | 18.93 | qfq | 12,590,398 | 237,172,759 | 4.74% |
| 2025-10-30 | 18.35 | 18.64 | 18.14 | 18.16 | 18.07 | qfq | 5,580,400 | 102,332,056 | -0.77% |
| 2025-10-29 | 18.50 | 18.61 | 18.24 | 18.30 | 18.21 | qfq | 5,586,900 | 102,350,462 | -1.88% |
| 2025-10-28 | 18.67 | 18.86 | 18.51 | 18.65 | 18.56 | qfq | 4,155,600 | 77,594,567 | -0.69% |
| 2025-10-27 | 18.66 | 18.85 | 18.53 | 18.78 | 18.69 | qfq | 5,044,100 | 94,238,933 | 1.35% |
| 2025-10-24 | 18.44 | 18.65 | 18.40 | 18.53 | 18.44 | qfq | 3,679,060 | 68,137,959 | 0.22% |
| 2025-10-23 | 18.52 | 18.54 | 18.16 | 18.49 | 18.40 | qfq | 3,801,809 | 69,747,070 | -0.75% |
| 2025-10-22 | 18.61 | 18.84 | 18.54 | 18.63 | 18.54 | qfq | 3,674,169 | 68,777,815 | -0.59% |
| 2025-10-21 | 18.40 | 18.88 | 18.21 | 18.74 | 18.65 | qfq | 4,813,900 | 89,476,775 | 2.07% |
| 2025-10-20 | 18.40 | 18.45 | 18.17 | 18.36 | 18.27 | qfq | 4,478,324 | 81,967,970 | 1.21% |
| 2025-10-17 | 18.77 | 18.82 | 18.14 | 18.14 | 18.05 | qfq | 4,337,900 | 80,244,682 | -2.89% |
| 2025-10-16 | 19.20 | 19.20 | 18.63 | 18.68 | 18.59 | qfq | 4,919,400 | 92,585,484 | -2.56% |
| 2025-10-15 | 19.12 | 19.27 | 18.91 | 19.17 | 19.08 | qfq | 4,087,664 | 78,195,112 | 0.58% |
| 2025-10-14 | 19.43 | 19.62 | 18.98 | 19.06 | 18.97 | qfq | 4,826,498 | 93,092,100 | -1.65% |
| 2025-10-13 | 18.96 | 19.45 | 18.53 | 19.38 | 19.29 | qfq | 5,980,200 | 114,739,879 | -1.62% |
| 2025-10-10 | 20.25 | 20.25 | 19.66 | 19.70 | 19.61 | qfq | 6,688,900 | 132,634,095 | -2.38% |
| 2025-10-09 | 19.79 | 20.57 | 19.62 | 20.18 | 20.08 | qfq | 7,991,500 | 160,764,702 | 2.07% |
| 2025-09-30 | 19.88 | 20.09 | 19.71 | 19.77 | 19.68 | qfq | 5,869,600 | 116,668,916 | 1.07% |
| 2025-09-29 | 19.77 | 19.77 | 18.90 | 19.56 | 19.47 | qfq | 9,135,364 | 176,941,628 | -1.06% |
| 2025-09-26 | 20.26 | 20.37 | 19.76 | 19.77 | 19.68 | qfq | 7,043,600 | 140,822,888 | -3.65% |
| 2025-09-25 | 19.75 | 20.97 | 19.70 | 20.52 | 20.42 | qfq | 13,407,867 | 276,204,508 | 3.22% |
| 2025-09-24 | 19.50 | 19.89 | 19.33 | 19.88 | 19.79 | qfq | 5,884,600 | 115,982,199 | 1.90% |
| 2025-09-23 | 20.20 | 20.30 | 19.10 | 19.51 | 19.42 | qfq | 9,914,430 | 194,538,325 | -4.32% |
| 2025-09-22 | 20.43 | 20.68 | 20.30 | 20.39 | 20.29 | qfq | 6,731,200 | 137,543,673 | -2.30% |
| 2025-09-19 | 20.76 | 21.20 | 20.41 | 20.87 | 20.77 | qfq | 9,943,196 | 206,214,836 | 0.53% |
| 2025-09-18 | 21.08 | 21.20 | 20.70 | 20.76 | 20.66 | qfq | 11,389,800 | 238,218,118 | -2.17% |
| 2025-09-17 | 21.12 | 21.70 | 20.91 | 21.22 | 21.12 | qfq | 10,384,700 | 220,771,734 | 0.71% |
| 2025-09-16 | 20.75 | 21.08 | 20.55 | 21.07 | 20.97 | qfq | 8,832,010 | 184,366,536 | 1.64% |
| 2025-09-15 | 21.03 | 21.16 | 20.70 | 20.73 | 20.63 | qfq | 8,026,210 | 166,958,583 | -2.26% |
| 2025-09-12 | 21.00 | 21.68 | 20.70 | 21.21 | 21.11 | qfq | 13,850,150 | 293,046,491 | 1.92% |
| 2025-09-11 | 20.60 | 20.87 | 20.30 | 20.81 | 20.71 | qfq | 8,231,000 | 169,511,695 | 1.71% |
| 2025-09-10 | 20.56 | 20.76 | 20.45 | 20.46 | 20.36 | qfq | 5,674,026 | 116,829,400 | -0.97% |
| 2025-09-09 | 20.82 | 21.02 | 20.55 | 20.66 | 20.56 | qfq | 6,679,100 | 138,482,229 | -1.67% |
| 2025-09-08 | 20.74 | 21.35 | 20.52 | 21.01 | 20.91 | qfq | 9,284,700 | 194,126,465 | 1.30% |
| 2025-09-05 | 20.56 | 20.78 | 20.20 | 20.74 | 20.64 | qfq | 7,325,800 | 150,759,961 | 2.12% |
| 2025-09-04 | 20.75 | 21.07 | 19.91 | 20.31 | 20.21 | qfq | 10,174,064 | 209,374,781 | -0.93% |
| 2025-09-03 | 21.07 | 21.15 | 20.50 | 20.50 | 20.40 | qfq | 9,248,764 | 192,121,694 | -2.71% |
| 2025-09-02 | 21.65 | 21.70 | 20.70 | 21.07 | 20.97 | qfq | 13,327,264 | 280,331,113 | -2.59% |
| 2025-09-01 | 21.78 | 21.95 | 21.41 | 21.63 | 21.53 | qfq | 11,983,300 | 259,616,461 | -0.64% |
| 2025-08-29 | 22.25 | 22.30 | 21.60 | 21.77 | 21.67 | qfq | 18,240,865 | 398,368,042 | -3.12% |
| 2025-08-28 | 22.57 | 22.98 | 21.71 | 22.47 | 22.36 | qfq | 32,732,963 | 733,630,247 | -4.63% |
| 2025-08-27 | 25.60 | 26.42 | 23.51 | 23.56 | 23.45 | qfq | 49,907,320 | 1,237,148,923 | -1.05% |
| 2025-08-26 | 23.97 | 24.50 | 23.71 | 23.81 | 23.70 | qfq | 20,655,600 | 497,832,571 | -1.45% |
| 2025-08-25 | 23.68 | 24.55 | 23.49 | 24.16 | 24.05 | qfq | 25,928,000 | 624,480,528 | 2.03% |
| 2025-08-22 | 23.62 | 23.95 | 23.36 | 23.68 | 23.57 | qfq | 19,384,400 | 459,046,694 | 0.72% |
| 2025-08-21 | 23.40 | 23.78 | 23.15 | 23.51 | 23.40 | qfq | 15,731,000 | 369,456,977 | -0.47% |
| 2025-08-20 | 23.49 | 23.94 | 23.17 | 23.62 | 23.51 | qfq | 15,430,669 | 361,668,610 | -0.38% |
| 2025-08-19 | 23.26 | 24.37 | 23.00 | 23.71 | 23.60 | qfq | 27,165,700 | 644,295,393 | 1.59% |
| 2025-08-18 | 22.73 | 23.41 | 22.70 | 23.34 | 23.23 | qfq | 22,762,201 | 527,379,126 | 2.59% |
| 2025-08-15 | 22.29 | 22.77 | 22.24 | 22.75 | 22.64 | qfq | 12,448,426 | 281,291,425 | 1.34% |
| 2025-08-14 | 23.24 | 23.40 | 22.22 | 22.45 | 22.34 | qfq | 21,052,864 | 480,314,593 | -3.90% |
| 2025-08-13 | 23.31 | 23.78 | 23.08 | 23.36 | 23.25 | qfq | 19,387,051 | 453,760,343 | -0.51% |
| 2025-08-12 | 23.19 | 23.72 | 22.83 | 23.48 | 23.37 | qfq | 21,492,426 | 501,432,977 | 1.60% |
| 2025-08-11 | 22.70 | 23.18 | 22.58 | 23.11 | 23.00 | qfq | 15,888,500 | 365,433,710 | 1.40% |
| 2025-08-08 | 23.40 | 23.49 | 22.60 | 22.79 | 22.68 | qfq | 25,194,491 | 578,433,412 | -4.56% |
| 2025-08-07 | 23.05 | 24.06 | 23.05 | 23.88 | 23.77 | qfq | 33,641,462 | 796,413,162 | 2.93% |
| 2025-08-06 | 22.40 | 23.41 | 22.31 | 23.20 | 23.09 | qfq | 23,173,310 | 531,509,573 | 2.61% |
| 2025-08-05 | 22.42 | 22.76 | 22.17 | 22.61 | 22.50 | qfq | 18,423,411 | 412,550,755 | -0.48% |
| 2025-08-04 | 22.10 | 22.86 | 21.86 | 22.72 | 22.61 | qfq | 20,051,000 | 450,559,696 | 1.11% |
| 2025-08-01 | 22.66 | 22.81 | 21.80 | 22.47 | 22.36 | qfq | 22,182,410 | 494,793,516 | 2.14% |
| 2025-07-31 | 23.50 | 23.58 | 21.92 | 22.00 | 21.90 | qfq | 24,137,999 | 546,597,727 | -1.43% |
| 2025-07-30 | 22.00 | 22.56 | 21.70 | 22.32 | 22.21 | qfq | 18,243,699 | 404,307,956 | 1.22% |
| 2025-07-29 | 21.85 | 22.21 | 21.75 | 22.05 | 21.95 | qfq | 11,649,400 | 255,980,778 | -0.05% |
| 2025-07-28 | 22.20 | 22.40 | 21.60 | 22.06 | 21.96 | qfq | 15,760,299 | 345,510,855 | -1.96% |
| 2025-07-25 | 22.29 | 22.80 | 22.07 | 22.50 | 22.39 | qfq | 26,328,300 | 591,898,340 | 3.21% |
| 2025-07-24 | 21.68 | 21.92 | 21.56 | 21.80 | 21.70 | qfq | 10,814,110 | 234,867,357 | 0.83% |
| 2025-07-23 | 21.59 | 22.05 | 21.35 | 21.62 | 21.52 | qfq | 13,218,700 | 286,739,976 | -0.51% |
| 2025-07-22 | 22.12 | 22.27 | 21.53 | 21.73 | 21.63 | qfq | 20,358,753 | 444,094,773 | -2.60% |
| 2025-07-21 | 22.01 | 22.76 | 21.73 | 22.31 | 22.20 | qfq | 22,759,041 | 507,296,692 | -0.04% |
| 2025-07-18 | 24.10 | 24.88 | 22.28 | 22.32 | 22.21 | qfq | 37,421,899 | 868,613,129 | 0.68% |
| 2025-07-17 | 21.61 | 22.34 | 21.47 | 22.17 | 22.06 | qfq | 20,650,345 | 455,445,607 | 2.12% |
| 2025-07-16 | 21.43 | 21.98 | 21.43 | 21.71 | 21.61 | qfq | 17,170,900 | 373,800,044 | -0.60% |
| 2025-07-15 | 20.85 | 22.35 | 20.77 | 21.84 | 21.74 | qfq | 28,243,689 | 610,155,846 | 4.30% |
| 2025-07-14 | 21.30 | 21.33 | 20.77 | 20.94 | 20.84 | qfq | 7,741,700 | 162,029,449 | -0.85% |
| 2025-07-11 | 20.78 | 21.17 | 20.68 | 21.12 | 21.02 | qfq | 11,522,600 | 241,869,064 | 0.72% |
| 2025-07-10 | 21.10 | 21.46 | 20.84 | 20.97 | 20.87 | qfq | 12,088,700 | 254,089,971 | -1.55% |
| 2025-07-09 | 20.86 | 21.38 | 20.80 | 21.30 | 21.20 | qfq | 17,642,100 | 372,503,819 | 1.57% |
| 2025-07-08 | 20.63 | 21.05 | 20.52 | 20.97 | 20.87 | qfq | 9,979,143 | 207,952,818 | 1.21% |
| 2025-07-07 | 20.56 | 20.84 | 20.33 | 20.72 | 20.62 | qfq | 8,633,800 | 177,989,678 | 0.14% |
| 2025-07-04 | 21.00 | 21.07 | 20.69 | 20.69 | 20.59 | qfq | 11,235,300 | 234,003,147 | -1.90% |
| 2025-07-03 | 21.01 | 21.18 | 20.87 | 21.09 | 20.99 | qfq | 10,810,846 | 227,409,360 | 0.05% |
| 2025-07-02 | 21.23 | 21.44 | 20.92 | 21.08 | 20.98 | qfq | 17,453,264 | 367,995,381 | -2.41% |
| 2025-07-01 | 22.02 | 22.95 | 21.50 | 21.60 | 21.50 | qfq | 35,295,905 | 776,274,948 | -3.14% |
| 2025-06-30 | 20.89 | 24.20 | 20.56 | 22.30 | 22.19 | qfq | 48,740,110 | 1,100,293,579 | 10.56% |
| 2025-06-27 | 20.01 | 20.45 | 20.01 | 20.17 | 20.07 | qfq | 7,697,700 | 155,690,956 | 0.20% |
| 2025-06-26 | 20.58 | 20.89 | 20.12 | 20.13 | 20.03 | qfq | 12,176,300 | 248,948,514 | -2.00% |
| 2025-06-25 | 20.05 | 20.65 | 20.05 | 20.54 | 20.44 | qfq | 12,850,700 | 262,277,017 | 2.44% |
| 2025-06-24 | 19.60 | 20.24 | 19.52 | 20.05 | 19.95 | qfq | 11,513,200 | 230,707,268 | 2.09% |
| 2025-06-23 | 19.18 | 19.65 | 19.09 | 19.64 | 19.55 | qfq | 8,699,900 | 168,806,157 | 0.05% |
| 2025-06-20 | 19.98 | 20.09 | 19.17 | 19.63 | 19.54 | qfq | 12,091,700 | 235,780,463 | -2.29% |
| 2025-06-19 | 20.30 | 20.84 | 20.07 | 20.09 | 19.99 | qfq | 14,230,492 | 291,261,323 | -0.45% |
| 2025-06-18 | 20.30 | 20.42 | 20.00 | 20.18 | 20.08 | qfq | 7,813,200 | 157,507,285 | -1.61% |
| 2025-06-17 | 20.30 | 20.95 | 20.23 | 20.51 | 20.41 | qfq | 9,565,981 | 196,305,807 | 0.15% |
| 2025-06-16 | 19.85 | 20.50 | 19.85 | 20.48 | 20.28 | qfq | 9,211,373 | 186,899,902 | 2.40% |
| 2025-06-13 | 20.73 | 20.88 | 20.00 | 20.00 | 19.81 | qfq | 15,563,610 | 315,832,511 | -4.63% |
| 2025-06-12 | 21.22 | 21.48 | 20.79 | 20.97 | 20.77 | qfq | 12,524,600 | 263,205,758 | -1.46% |
| 2025-06-11 | 21.48 | 22.00 | 21.27 | 21.28 | 21.08 | qfq | 12,236,600 | 263,591,349 | -0.75% |
| 2025-06-10 | 22.14 | 22.15 | 21.02 | 21.44 | 21.23 | qfq | 18,916,200 | 407,366,003 | -3.64% |
| 2025-06-09 | 22.09 | 22.52 | 22.03 | 22.25 | 22.04 | qfq | 15,786,019 | 351,070,714 | 1.88% |
| 2025-06-06 | 22.41 | 22.41 | 21.75 | 21.84 | 21.63 | qfq | 17,127,700 | 375,833,333 | -2.89% |
| 2025-06-05 | 22.35 | 22.65 | 22.03 | 22.49 | 22.27 | qfq | 21,298,387 | 474,915,404 | -0.35% |
| 2025-06-04 | 21.54 | 22.78 | 21.27 | 22.57 | 22.35 | qfq | 31,554,387 | 699,371,203 | 5.57% |
| 2025-06-03 | 21.06 | 21.76 | 21.04 | 21.38 | 21.17 | qfq | 14,093,604 | 302,019,096 | -1.70% |
| 2025-05-30 | 21.21 | 22.20 | 20.76 | 21.75 | 21.54 | qfq | 23,518,001 | 505,811,598 | 0.37% |
| 2025-05-29 | 20.93 | 22.26 | 20.68 | 21.67 | 21.46 | qfq | 19,699,287 | 422,546,450 | 2.95% |
| 2025-05-28 | 21.67 | 21.81 | 20.92 | 21.05 | 20.85 | qfq | 16,502,200 | 349,769,450 | -3.66% |
| 2025-05-27 | 21.40 | 21.98 | 20.93 | 21.85 | 21.64 | qfq | 20,254,978 | 438,765,942 | 2.20% |
| 2025-05-26 | 20.94 | 21.44 | 20.76 | 21.38 | 21.17 | qfq | 14,904,492 | 314,477,940 | 0.75% |
| 2025-05-23 | 22.13 | 22.21 | 21.20 | 21.22 | 21.02 | qfq | 25,910,100 | 560,567,641 | -6.11% |
| 2025-05-22 | 21.38 | 23.32 | 21.15 | 22.60 | 22.38 | qfq | 36,023,900 | 803,064,023 | 5.85% |
| 2025-05-21 | 21.90 | 21.90 | 21.32 | 21.35 | 21.14 | qfq | 17,014,900 | 366,467,286 | -2.02% |
| 2025-05-20 | 21.65 | 22.02 | 21.40 | 21.79 | 21.58 | qfq | 18,491,492 | 402,445,874 | -0.95% |
| 2025-05-19 | 22.65 | 22.74 | 21.38 | 22.00 | 21.79 | qfq | 28,102,300 | 613,055,896 | -3.64% |
| 2025-05-16 | 22.71 | 23.75 | 22.11 | 22.83 | 22.61 | qfq | 30,614,096 | 703,422,856 | -1.47% |
| 2025-05-15 | 24.50 | 24.77 | 23.01 | 23.17 | 22.95 | qfq | 38,486,000 | 904,899,663 | -7.91% |
| 2025-05-14 | 22.93 | 25.33 | 22.62 | 25.16 | 24.92 | qfq | 70,234,950 | 1,675,118,135 | 3.07% |
| 2025-05-13 | 23.00 | 24.41 | 22.62 | 24.41 | 24.18 | qfq | 40,389,454 | 963,583,049 | 20.01% |
| 2025-05-12 | 20.03 | 20.46 | 20.03 | 20.34 | 20.14 | qfq | 12,860,300 | 260,401,157 | 2.47% |
| 2025-05-09 | 20.44 | 20.62 | 19.82 | 19.85 | 19.66 | qfq | 12,480,700 | 250,286,016 | -2.55% |
| 2025-05-08 | 20.33 | 20.98 | 20.33 | 20.37 | 20.17 | qfq | 20,041,352 | 412,526,102 | -0.54% |
| 2025-05-07 | 20.99 | 21.15 | 20.25 | 20.48 | 20.28 | qfq | 16,466,800 | 338,090,871 | -1.25% |
| 2025-05-06 | 20.11 | 20.79 | 19.70 | 20.74 | 20.54 | qfq | 22,057,500 | 446,824,504 | 5.60% |
| 2025-04-30 | 18.97 | 20.72 | 18.97 | 19.64 | 19.45 | qfq | 21,635,600 | 429,307,570 | 5.42% |
| 2025-04-29 | 18.08 | 18.94 | 17.91 | 18.63 | 18.45 | qfq | 19,295,309 | 355,081,071 | -3.72% |
| 2025-04-28 | 19.50 | 19.86 | 19.31 | 19.35 | 19.16 | qfq | 9,345,290 | 182,250,556 | -1.33% |
| 2025-04-25 | 19.36 | 20.08 | 19.18 | 19.61 | 19.42 | qfq | 12,003,700 | 235,953,756 | 1.66% |
| 2025-04-24 | 19.85 | 19.94 | 19.25 | 19.29 | 19.10 | qfq | 10,569,500 | 206,495,537 | -3.36% |
| 2025-04-23 | 19.78 | 20.15 | 19.65 | 19.96 | 19.77 | qfq | 12,018,910 | 239,116,433 | 2.46% |
| 2025-04-22 | 20.15 | 20.20 | 19.46 | 19.48 | 19.29 | qfq | 12,428,900 | 244,766,323 | -3.18% |
| 2025-04-21 | 18.75 | 20.36 | 18.67 | 20.12 | 19.93 | qfq | 17,695,100 | 349,216,197 | 6.06% |
| 2025-04-18 | 19.20 | 19.49 | 18.80 | 18.97 | 18.79 | qfq | 11,126,500 | 212,034,346 | -2.12% |
| 2025-04-17 | 19.15 | 20.00 | 19.15 | 19.38 | 19.19 | qfq | 14,419,000 | 282,230,597 | -0.26% |
| 2025-04-16 | 19.50 | 20.38 | 19.11 | 19.43 | 19.24 | qfq | 13,021,900 | 255,954,669 | -1.87% |
| 2025-04-15 | 20.12 | 20.16 | 19.58 | 19.80 | 19.61 | qfq | 9,800,287 | 194,526,235 | -0.05% |
| 2025-04-14 | 19.92 | 20.20 | 19.66 | 19.81 | 19.62 | qfq | 10,979,400 | 218,711,423 | 1.90% |
| 2025-04-11 | 19.06 | 19.78 | 19.05 | 19.44 | 19.25 | qfq | 13,894,463 | 270,502,829 | 0.26% |
| 2025-04-10 | 19.50 | 20.28 | 19.26 | 19.39 | 19.20 | qfq | 22,550,687 | 444,623,473 | 3.75% |
| 2025-04-09 | 17.90 | 19.13 | 16.29 | 18.69 | 18.51 | qfq | 19,862,657 | 356,043,334 | 2.19% |
| 2025-04-08 | 17.67 | 18.77 | 17.50 | 18.29 | 18.11 | qfq | 19,052,953 | 346,357,128 | 2.98% |
| 2025-04-07 | 19.00 | 19.98 | 17.76 | 17.76 | 17.59 | qfq | 19,639,400 | 363,806,464 | -20.00% |
| 2025-04-03 | 22.27 | 22.77 | 22.00 | 22.20 | 21.99 | qfq | 12,022,008 | 268,374,727 | -2.67% |
| 2025-04-02 | 23.15 | 23.60 | 22.73 | 22.81 | 22.59 | qfq | 12,051,295 | 277,474,569 | -1.68% |
| 2025-04-01 | 23.32 | 23.56 | 22.90 | 23.20 | 22.98 | qfq | 14,954,800 | 346,916,796 | -1.69% |
| 2025-03-31 | 22.31 | 23.64 | 22.01 | 23.60 | 23.37 | qfq | 22,042,732 | 505,914,619 | 3.55% |
| 2025-03-28 | 22.90 | 23.01 | 22.63 | 22.79 | 22.57 | qfq | 10,013,410 | 228,522,359 | -0.09% |
| 2025-03-27 | 23.13 | 23.30 | 22.61 | 22.81 | 22.59 | qfq | 13,488,008 | 309,481,316 | -3.06% |
| 2025-03-26 | 22.58 | 23.82 | 22.58 | 23.53 | 23.30 | qfq | 17,148,200 | 397,058,126 | 3.66% |
| 2025-03-25 | 23.67 | 23.80 | 22.60 | 22.70 | 22.48 | qfq | 20,810,067 | 481,091,987 | -5.53% |
| 2025-03-24 | 25.01 | 25.09 | 23.30 | 24.03 | 23.80 | qfq | 29,483,348 | 705,948,712 | -8.94% |
| 2025-03-21 | 26.58 | 28.00 | 25.70 | 26.39 | 26.14 | qfq | 42,694,902 | 1,150,000,485 | 1.38% |
| 2025-03-20 | 25.80 | 26.75 | 25.36 | 26.03 | 25.78 | qfq | 23,512,700 | 612,223,385 | 0.12% |
| 2025-03-19 | 25.88 | 26.39 | 25.50 | 26.00 | 25.75 | qfq | 22,080,015 | 571,650,911 | 0.31% |
| 2025-03-18 | 26.50 | 26.75 | 25.85 | 25.92 | 25.67 | qfq | 22,020,000 | 576,932,899 | -1.11% |
| 2025-03-17 | 26.66 | 27.27 | 26.12 | 26.21 | 25.96 | qfq | 27,027,100 | 713,933,865 | -2.82% |
| 2025-03-14 | 26.31 | 27.50 | 25.82 | 26.97 | 26.71 | qfq | 36,132,800 | 964,323,682 | -0.59% |
| 2025-03-13 | 27.87 | 27.97 | 25.83 | 27.13 | 26.87 | qfq | 52,944,080 | 1,423,450,513 | -6.03% |
| 2025-03-12 | 29.60 | 30.00 | 27.81 | 28.87 | 28.59 | qfq | 60,969,590 | 1,756,130,892 | 1.30% |
| 2025-03-11 | 27.40 | 29.90 | 27.40 | 28.50 | 28.23 | qfq | 63,465,981 | 1,824,431,006 | 4.36% |
| 2025-03-10 | 28.56 | 29.94 | 27.20 | 27.31 | 27.05 | qfq | 72,762,358 | 2,061,337,688 | -5.24% |
| 2025-03-07 | 31.13 | 31.13 | 28.55 | 28.82 | 28.54 | qfq | 105,948,662 | 3,195,306,166 | 11.10% |
| 2025-03-06 | 25.94 | 25.94 | 25.94 | 25.94 | 25.69 | qfq | 23,034,302 | 597,509,794 | 19.98% |
| 2025-03-05 | 21.21 | 21.63 | 20.87 | 21.62 | 21.41 | qfq | 13,632,101 | 289,238,839 | 1.12% |
| 2025-03-04 | 20.90 | 21.53 | 20.90 | 21.38 | 21.17 | qfq | 12,026,899 | 255,374,324 | 0.05% |
| 2025-03-03 | 21.26 | 22.12 | 21.13 | 21.37 | 21.16 | qfq | 15,056,200 | 326,405,541 | -0.60% |
| 2025-02-28 | 23.97 | 23.98 | 21.24 | 21.50 | 21.29 | qfq | 28,157,425 | 634,085,441 | -10.30% |
| 2025-02-27 | 22.87 | 24.20 | 22.65 | 23.97 | 23.74 | qfq | 35,717,824 | 849,168,181 | 4.31% |
| 2025-02-26 | 22.84 | 23.22 | 22.51 | 22.98 | 22.76 | qfq | 18,631,100 | 425,508,926 | 0.66% |
| 2025-02-25 | 23.16 | 23.54 | 22.81 | 22.83 | 22.61 | qfq | 19,983,200 | 461,119,175 | -3.71% |
| 2025-02-24 | 23.85 | 24.14 | 23.13 | 23.71 | 23.48 | qfq | 21,533,900 | 507,399,309 | -2.02% |
| 2025-02-21 | 23.50 | 24.38 | 23.33 | 24.20 | 23.97 | qfq | 25,923,600 | 619,884,027 | 2.07% |
| 2025-02-20 | 23.62 | 24.18 | 23.19 | 23.71 | 23.48 | qfq | 23,744,925 | 564,245,174 | 0.38% |
| 2025-02-19 | 22.67 | 23.63 | 22.67 | 23.62 | 23.39 | qfq | 24,964,775 | 582,600,774 | 2.70% |
| 2025-02-18 | 25.00 | 25.50 | 22.81 | 23.00 | 22.78 | qfq | 35,286,900 | 858,524,054 | -7.11% |
| 2025-02-17 | 24.00 | 25.18 | 24.00 | 24.76 | 24.52 | qfq | 28,745,700 | 709,952,887 | 1.64% |
| 2025-02-14 | 24.21 | 24.74 | 23.60 | 24.36 | 24.13 | qfq | 36,477,901 | 882,352,323 | -4.21% |
| 2025-02-13 | 25.98 | 26.56 | 25.43 | 25.43 | 25.19 | qfq | 39,425,401 | 1,027,419,065 | -1.05% |
| 2025-02-12 | 25.11 | 26.55 | 24.50 | 25.70 | 25.45 | qfq | 37,517,362 | 955,779,813 | -1.34% |
| 2025-02-11 | 26.20 | 27.47 | 25.42 | 26.05 | 25.80 | qfq | 47,608,600 | 1,256,397,101 | -0.91% |
| 2025-02-10 | 27.00 | 27.00 | 26.00 | 26.29 | 26.04 | qfq | 45,259,901 | 1,199,360,435 | -5.91% |
| 2025-02-07 | 25.30 | 28.52 | 24.90 | 27.94 | 27.67 | qfq | 69,405,141 | 1,827,514,324 | 7.75% |
| 2025-02-06 | 25.34 | 26.06 | 24.37 | 25.93 | 25.68 | qfq | 51,255,740 | 1,298,413,210 | -0.65% |
| 2025-02-05 | 28.00 | 28.00 | 24.75 | 26.10 | 25.85 | qfq | 62,173,866 | 1,630,244,573 | -8.26% |
| 2025-01-27 | 27.00 | 29.66 | 25.91 | 28.45 | 28.18 | qfq | 75,814,926 | 2,100,365,813 | 4.94% |
| 2025-01-24 | 24.50 | 27.99 | 24.00 | 27.11 | 26.85 | qfq | 76,167,700 | 1,973,625,491 | 14.97% |
| 2025-01-23 | 22.55 | 26.21 | 22.30 | 23.58 | 23.35 | qfq | 57,522,186 | 1,380,388,010 | 7.97% |
| 2025-01-22 | 21.20 | 22.26 | 20.58 | 21.84 | 21.63 | qfq | 31,997,700 | 696,880,065 | 2.39% |
| 2025-01-21 | 21.01 | 21.45 | 20.71 | 21.33 | 21.13 | qfq | 25,483,000 | 538,085,436 | -0.28% |
| 2025-01-20 | 20.49 | 21.49 | 19.90 | 21.39 | 21.18 | qfq | 31,072,800 | 647,236,977 | 6.10% |
| 2025-01-17 | 20.72 | 21.00 | 19.89 | 20.16 | 19.97 | qfq | 21,298,700 | 431,617,316 | -2.66% |
| 2025-01-16 | 21.70 | 21.97 | 20.66 | 20.71 | 20.51 | qfq | 32,035,243 | 682,656,625 | -2.40% |
| 2025-01-15 | 21.20 | 22.21 | 20.70 | 21.22 | 21.02 | qfq | 37,979,000 | 815,881,258 | 1.14% |
| 2025-01-14 | 19.61 | 21.05 | 19.21 | 20.98 | 20.78 | qfq | 35,074,890 | 718,066,915 | 7.15% |
| 2025-01-13 | 18.68 | 19.95 | 18.25 | 19.58 | 19.39 | qfq | 24,530,800 | 470,572,969 | 1.29% |
| 2025-01-10 | 19.84 | 20.69 | 19.33 | 19.33 | 19.14 | qfq | 31,037,800 | 623,495,937 | -1.98% |
| 2025-01-09 | 19.92 | 20.35 | 19.59 | 19.72 | 19.53 | qfq | 27,505,200 | 548,754,174 | -0.85% |
| 2025-01-08 | 19.18 | 20.19 | 18.46 | 19.89 | 19.70 | qfq | 36,049,300 | 699,159,916 | 3.76% |
| 2025-01-07 | 17.40 | 19.49 | 17.40 | 19.17 | 18.99 | qfq | 32,935,300 | 606,370,431 | 10.94% |
| 2025-01-06 | 18.06 | 18.18 | 17.10 | 17.28 | 17.11 | qfq | 20,858,870 | 366,772,897 | -4.74% |
| 2025-01-03 | 20.18 | 20.18 | 18.00 | 18.14 | 17.97 | qfq | 29,005,600 | 547,196,064 | -10.64% |
| 2025-01-02 | 19.65 | 20.67 | 19.05 | 20.30 | 20.11 | qfq | 28,373,828 | 565,735,196 | 1.40% |
| 2024-12-31 | 19.97 | 20.90 | 19.61 | 20.02 | 19.83 | qfq | 34,112,500 | 690,981,351 | 3.41% |
| 2024-12-30 | 19.23 | 19.65 | 18.71 | 19.36 | 19.17 | qfq | 18,425,149 | 354,900,218 | -1.27% |
| 2024-12-27 | 19.99 | 20.43 | 19.56 | 19.61 | 19.42 | qfq | 24,462,499 | 489,564,650 | -2.10% |
| 2024-12-26 | 20.40 | 21.13 | 20.00 | 20.03 | 19.84 | qfq | 25,674,376 | 527,193,311 | -2.01% |
| 2024-12-25 | 21.72 | 21.79 | 19.88 | 20.44 | 20.24 | qfq | 24,405,631 | 505,902,975 | -6.75% |
| 2024-12-24 | 21.40 | 21.98 | 20.70 | 21.92 | 21.71 | qfq | 25,569,210 | 543,314,613 | 5.23% |
| 2024-12-23 | 22.56 | 22.79 | 20.60 | 20.83 | 20.63 | qfq | 27,748,789 | 601,212,277 | -8.92% |
| 2024-12-20 | 22.00 | 23.98 | 22.00 | 22.87 | 22.65 | qfq | 33,919,478 | 784,110,468 | 2.37% |
| 2024-12-19 | 21.20 | 22.85 | 21.20 | 22.34 | 22.13 | qfq | 29,168,756 | 650,954,869 | 2.71% |
| 2024-12-18 | 21.83 | 22.75 | 21.05 | 21.75 | 21.54 | qfq | 29,883,496 | 655,861,346 | -2.25% |
| 2024-12-17 | 23.24 | 23.50 | 21.52 | 22.25 | 22.04 | qfq | 31,507,679 | 705,702,401 | -3.01% |
| 2024-12-16 | 25.24 | 25.30 | 22.37 | 22.94 | 22.72 | qfq | 49,012,218 | 1,171,590,840 | -11.77% |
| 2024-12-13 | 27.18 | 27.63 | 25.88 | 26.00 | 25.75 | qfq | 44,647,517 | 1,186,971,453 | -5.28% |
| 2024-12-12 | 25.58 | 28.80 | 25.55 | 27.45 | 27.19 | qfq | 59,779,699 | 1,628,475,132 | 4.37% |
| 2024-12-11 | 25.00 | 26.88 | 23.75 | 26.30 | 26.05 | qfq | 61,637,395 | 1,556,229,189 | 3.95% |
| 2024-12-10 | 26.80 | 29.70 | 24.98 | 25.30 | 25.06 | qfq | 74,372,588 | 2,040,136,115 | -3.32% |
| 2024-12-09 | 25.00 | 29.00 | 23.90 | 26.17 | 25.92 | qfq | 79,484,066 | 2,125,071,158 | 5.44% |
| 2024-12-06 | 20.98 | 24.82 | 20.98 | 24.82 | 24.58 | qfq | 80,916,446 | 1,890,285,419 | 20.02% |
| 2024-12-05 | 19.70 | 21.55 | 19.22 | 20.68 | 20.48 | qfq | 50,884,378 | 1,039,292,120 | 4.29% |
| 2024-12-04 | 20.23 | 20.67 | 19.38 | 19.83 | 19.64 | qfq | 38,934,190 | 775,049,505 | -5.57% |
| 2024-12-03 | 19.20 | 21.99 | 19.20 | 21.00 | 20.80 | qfq | 57,208,071 | 1,182,047,791 | 7.75% |
| 2024-12-02 | 19.00 | 20.25 | 18.78 | 19.49 | 19.30 | qfq | 45,116,664 | 885,363,081 | 0.93% |
| 2024-11-29 | 18.42 | 20.50 | 17.35 | 19.31 | 19.12 | qfq | 53,312,588 | 1,009,111,973 | 1.21% |
| 2024-11-28 | 18.80 | 19.98 | 18.28 | 19.08 | 18.90 | qfq | 53,763,718 | 1,029,188,549 | 3.70% |
| 2024-11-27 | 17.01 | 18.56 | 17.01 | 18.40 | 18.22 | qfq | 47,585,767 | 852,374,415 | 5.20% |
| 2024-11-26 | 19.92 | 20.70 | 17.39 | 17.49 | 17.32 | qfq | 56,933,589 | 1,088,148,983 | -17.03% |
| 2024-11-25 | 20.99 | 22.47 | 18.89 | 21.08 | 20.88 | qfq | 62,808,739 | 1,296,612,741 | 0.76% |
| 2024-11-22 | 19.38 | 22.87 | 19.38 | 20.92 | 20.72 | qfq | 77,786,274 | 1,657,031,688 | 0.34% |
| 2024-11-21 | 24.00 | 24.92 | 20.85 | 20.85 | 20.65 | qfq | 94,250,678 | 2,100,149,537 | -10.90% |
| 2024-11-20 | 20.23 | 23.40 | 20.23 | 23.40 | 23.18 | qfq | 76,486,772 | 1,673,086,999 | 20.00% |
| 2024-11-19 | 18.37 | 19.97 | 17.00 | 19.50 | 19.31 | qfq | 87,020,165 | 1,597,144,607 | -5.52% |
| 2024-11-18 | 20.64 | 20.64 | 18.38 | 20.64 | 20.44 | qfq | 110,030,746 | 2,226,312,831 | 20.00% |
| 2024-11-15 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | qfq | 19,010,713 | 326,984,264 | 20.03% |
| 2024-11-14 | 12.13 | 14.33 | 12.08 | 14.33 | 14.19 | qfq | 64,268,097 | 873,171,248 | 20.02% |
| 2024-11-13 | 11.96 | 12.15 | 11.56 | 11.94 | 11.83 | qfq | 9,929,142 | 117,376,956 | -0.58% |
| 2024-11-12 | 12.14 | 12.28 | 11.80 | 12.01 | 11.89 | qfq | 16,718,320 | 202,423,226 | -1.40% |
| 2024-11-11 | 11.81 | 12.23 | 11.74 | 12.18 | 12.06 | qfq | 16,262,942 | 194,754,613 | 1.50% |
| 2024-11-08 | 11.82 | 12.48 | 11.82 | 12.00 | 11.88 | qfq | 22,558,510 | 273,432,787 | 2.21% |
| 2024-11-07 | 11.52 | 11.75 | 11.35 | 11.74 | 11.63 | qfq | 11,851,600 | 137,696,534 | 2.09% |
| 2024-11-06 | 11.70 | 11.84 | 11.43 | 11.50 | 11.39 | qfq | 14,025,251 | 162,995,333 | -1.63% |
| 2024-11-05 | 11.50 | 11.71 | 11.33 | 11.69 | 11.58 | qfq | 15,092,729 | 174,096,965 | 2.54% |
| 2024-11-04 | 10.92 | 11.60 | 10.92 | 11.40 | 11.29 | qfq | 14,900,099 | 169,883,320 | 3.54% |
| 2024-11-01 | 11.80 | 11.88 | 10.95 | 11.01 | 10.90 | qfq | 21,024,500 | 238,832,952 | -8.33% |
| 2024-10-31 | 12.25 | 12.48 | 11.92 | 12.01 | 11.89 | qfq | 25,315,820 | 306,969,887 | -2.60% |
| 2024-10-30 | 12.23 | 12.97 | 12.05 | 12.33 | 12.21 | qfq | 32,113,019 | 401,382,398 | 0.82% |
| 2024-10-29 | 12.53 | 12.80 | 11.70 | 12.23 | 12.11 | qfq | 45,307,053 | 554,392,180 | 1.66% |
| 2024-10-28 | 11.32 | 12.15 | 11.20 | 12.03 | 11.91 | qfq | 30,812,152 | 360,449,212 | 9.26% |
| 2024-10-25 | 10.88 | 11.14 | 10.71 | 11.01 | 10.90 | qfq | 18,322,200 | 200,639,894 | 0.92% |
| 2024-10-24 | 11.01 | 11.09 | 10.68 | 10.91 | 10.81 | qfq | 21,026,684 | 228,287,021 | -3.62% |
| 2024-10-23 | 10.43 | 12.39 | 10.31 | 11.32 | 11.21 | qfq | 34,614,529 | 392,422,611 | 8.74% |
| 2024-10-22 | 10.41 | 10.56 | 10.21 | 10.41 | 10.31 | qfq | 12,975,700 | 134,585,243 | -0.57% |
| 2024-10-21 | 10.00 | 10.47 | 9.95 | 10.47 | 10.37 | qfq | 16,943,301 | 173,231,740 | 4.70% |
| 2024-10-18 | 9.67 | 10.27 | 9.62 | 10.00 | 9.90 | qfq | 12,892,800 | 128,155,586 | 3.63% |
| 2024-10-17 | 9.80 | 10.00 | 9.65 | 9.65 | 9.56 | qfq | 8,173,900 | 80,300,083 | -0.41% |
| 2024-10-16 | 9.63 | 9.86 | 9.57 | 9.69 | 9.60 | qfq | 8,555,999 | 83,034,054 | -1.12% |
| 2024-10-15 | 9.98 | 10.18 | 9.72 | 9.80 | 9.71 | qfq | 11,047,400 | 110,147,975 | -1.90% |
| 2024-10-14 | 9.77 | 10.02 | 9.48 | 9.99 | 9.89 | qfq | 10,878,200 | 106,840,854 | 2.36% |
| 2024-10-11 | 10.32 | 10.32 | 9.60 | 9.76 | 9.67 | qfq | 13,978,478 | 138,400,719 | -5.43% |
| 2024-10-10 | 10.40 | 10.82 | 10.13 | 10.32 | 10.22 | qfq | 15,942,300 | 166,801,939 | 0.68% |
| 2024-10-09 | 11.60 | 11.65 | 10.23 | 10.25 | 10.15 | qfq | 27,646,826 | 303,669,988 | -17.21% |
| 2024-10-08 | 13.28 | 13.28 | 11.16 | 12.38 | 12.26 | qfq | 36,984,326 | 446,708,804 | 11.53% |
| 2024-09-30 | 9.76 | 11.15 | 9.43 | 11.10 | 10.99 | qfq | 35,220,609 | 357,692,258 | 18.97% |
| 2024-09-27 | 8.74 | 9.45 | 8.63 | 9.33 | 9.24 | qfq | 19,709,000 | 177,779,503 | 8.49% |
| 2024-09-26 | 8.38 | 8.60 | 8.28 | 8.60 | 8.52 | qfq | 12,251,300 | 103,658,320 | 2.50% |
| 2024-09-25 | 8.21 | 8.58 | 8.21 | 8.39 | 8.31 | qfq | 15,961,200 | 134,526,409 | 3.33% |
| 2024-09-24 | 7.88 | 8.13 | 7.78 | 8.12 | 8.04 | qfq | 11,299,600 | 90,324,354 | 4.37% |
| 2024-09-23 | 7.83 | 7.85 | 7.70 | 7.78 | 7.71 | qfq | 5,150,900 | 40,107,183 | -0.51% |
| 2024-09-20 | 8.03 | 8.05 | 7.74 | 7.82 | 7.74 | qfq | 6,988,000 | 54,618,660 | -2.13% |
| 2024-09-19 | 7.77 | 8.01 | 7.77 | 7.99 | 7.91 | qfq | 7,947,700 | 62,981,866 | 2.83% |
| 2024-09-18 | 7.90 | 7.99 | 7.57 | 7.77 | 7.70 | qfq | 8,787,300 | 68,066,971 | -2.75% |
| 2024-09-13 | 8.17 | 8.23 | 7.97 | 7.99 | 7.91 | qfq | 7,621,700 | 61,629,134 | -2.20% |
| 2024-09-12 | 8.42 | 8.50 | 8.15 | 8.17 | 8.09 | qfq | 8,240,221 | 68,430,119 | -2.62% |
| 2024-09-11 | 8.40 | 8.54 | 8.37 | 8.39 | 8.31 | qfq | 6,867,200 | 58,017,373 | -0.94% |
| 2024-09-10 | 8.53 | 8.55 | 8.22 | 8.47 | 8.39 | qfq | 8,132,700 | 68,124,669 | -0.24% |
| 2024-09-09 | 8.38 | 8.56 | 8.21 | 8.49 | 8.41 | qfq | 8,261,900 | 69,709,009 | -1.05% |
| 2024-09-06 | 9.13 | 9.19 | 8.55 | 8.58 | 8.50 | qfq | 19,320,900 | 169,675,687 | -6.23% |
| 2024-09-05 | 9.30 | 9.43 | 9.07 | 9.15 | 9.06 | qfq | 15,120,149 | 139,045,243 | -1.29% |
| 2024-09-04 | 9.40 | 9.62 | 9.20 | 9.27 | 9.18 | qfq | 17,045,200 | 159,885,929 | -3.03% |
| 2024-09-03 | 9.40 | 9.78 | 9.31 | 9.56 | 9.47 | qfq | 17,567,700 | 168,279,344 | 0.74% |
| 2024-09-02 | 9.61 | 9.87 | 9.36 | 9.49 | 9.40 | qfq | 20,474,000 | 195,501,291 | -2.87% |
| 2024-08-30 | 9.50 | 10.23 | 9.29 | 9.77 | 9.68 | qfq | 33,779,021 | 329,505,749 | -0.81% |
| 2024-08-29 | 9.99 | 10.20 | 9.79 | 9.85 | 9.76 | qfq | 28,484,800 | 284,038,275 | -4.92% |
| 2024-08-28 | 9.42 | 10.55 | 9.14 | 10.36 | 10.26 | qfq | 36,799,600 | 357,844,600 | 9.28% |
| 2024-08-27 | 9.00 | 10.30 | 9.00 | 9.48 | 9.39 | qfq | 38,242,833 | 365,151,075 | 3.83% |
| 2024-08-26 | 8.64 | 9.16 | 8.45 | 9.13 | 9.04 | qfq | 28,425,498 | 254,244,468 | 5.79% |
| 2024-08-23 | 8.88 | 9.02 | 8.36 | 8.63 | 8.55 | qfq | 29,967,200 | 258,609,867 | -4.96% |
| 2024-08-22 | 7.98 | 9.40 | 7.91 | 9.08 | 8.99 | qfq | 33,476,500 | 296,877,280 | 14.65% |
| 2024-08-21 | 7.91 | 8.06 | 7.89 | 7.92 | 7.84 | qfq | 4,030,300 | 32,018,822 | -1.25% |
| 2024-08-20 | 8.23 | 8.23 | 7.81 | 8.02 | 7.94 | qfq | 7,597,900 | 60,442,562 | -1.60% |
| 2024-08-19 | 8.26 | 8.35 | 8.13 | 8.15 | 8.07 | qfq | 4,432,200 | 36,480,821 | -1.81% |
| 2024-08-16 | 8.53 | 8.58 | 8.25 | 8.30 | 8.22 | qfq | 5,210,100 | 43,679,269 | -2.81% |
| 2024-08-15 | 8.31 | 8.57 | 8.23 | 8.54 | 8.46 | qfq | 8,394,500 | 70,823,216 | 2.15% |
| 2024-08-14 | 8.49 | 8.58 | 8.35 | 8.36 | 8.28 | qfq | 4,770,100 | 40,189,546 | -1.99% |
| 2024-08-13 | 8.43 | 8.55 | 8.34 | 8.53 | 8.45 | qfq | 4,674,400 | 39,482,210 | 1.19% |
| 2024-08-12 | 8.47 | 8.57 | 8.37 | 8.43 | 8.35 | qfq | 6,880,600 | 58,225,010 | -1.06% |
| 2024-08-09 | 8.74 | 8.84 | 8.52 | 8.52 | 8.44 | qfq | 8,457,800 | 73,389,124 | -2.29% |
| 2024-08-08 | 8.97 | 9.06 | 8.57 | 8.72 | 8.64 | qfq | 13,506,700 | 118,142,717 | -1.47% |
| 2024-08-07 | 8.63 | 8.99 | 8.59 | 8.85 | 8.77 | qfq | 15,746,400 | 138,950,712 | 1.72% |
| 2024-08-06 | 8.50 | 8.70 | 8.47 | 8.70 | 8.62 | qfq | 6,637,200 | 56,938,173 | 2.72% |
| 2024-08-05 | 8.55 | 8.77 | 8.45 | 8.47 | 8.39 | qfq | 7,066,900 | 60,735,185 | -1.51% |
| 2024-08-02 | 8.60 | 8.82 | 8.54 | 8.60 | 8.52 | qfq | 5,928,300 | 51,455,729 | -1.15% |
| 2024-08-01 | 8.84 | 8.84 | 8.60 | 8.70 | 8.62 | qfq | 7,555,300 | 65,580,013 | -0.80% |
| 2024-07-31 | 8.33 | 8.78 | 8.28 | 8.77 | 8.69 | qfq | 8,638,800 | 74,301,291 | 5.92% |
| 2024-07-30 | 8.18 | 8.38 | 8.18 | 8.28 | 8.20 | qfq | 4,156,700 | 34,416,817 | 0.36% |
| 2024-07-29 | 8.31 | 8.34 | 8.13 | 8.25 | 8.17 | qfq | 3,842,300 | 31,598,712 | -0.72% |
| 2024-07-26 | 8.20 | 8.38 | 8.18 | 8.31 | 8.23 | qfq | 5,093,600 | 42,229,467 | 0.97% |
| 2024-07-25 | 7.95 | 8.38 | 7.92 | 8.23 | 8.15 | qfq | 5,787,700 | 47,179,191 | 2.36% |
| 2024-07-24 | 8.12 | 8.26 | 7.99 | 8.04 | 7.96 | qfq | 6,824,400 | 55,207,982 | -2.66% |
| 2024-07-23 | 8.51 | 8.53 | 8.25 | 8.26 | 8.18 | qfq | 4,589,100 | 38,562,352 | -2.94% |
| 2024-07-22 | 8.40 | 8.62 | 8.33 | 8.51 | 8.43 | qfq | 5,200,400 | 44,119,560 | 1.55% |
| 2024-07-19 | 8.33 | 8.50 | 8.30 | 8.38 | 8.30 | qfq | 3,885,000 | 32,656,221 | 0.00% |
| 2024-07-18 | 8.42 | 8.43 | 8.21 | 8.38 | 8.30 | qfq | 4,224,500 | 35,148,865 | -1.06% |
| 2024-07-17 | 8.63 | 8.69 | 8.44 | 8.47 | 8.39 | qfq | 4,792,800 | 40,930,101 | -1.51% |
| 2024-07-16 | 8.60 | 8.71 | 8.55 | 8.60 | 8.52 | qfq | 3,637,400 | 31,293,820 | -0.81% |
| 2024-07-15 | 8.83 | 8.83 | 8.57 | 8.67 | 8.59 | qfq | 3,977,400 | 34,387,114 | -0.91% |
| 2024-07-12 | 9.01 | 9.15 | 8.68 | 8.75 | 8.67 | qfq | 6,668,300 | 59,134,421 | -2.13% |
| 2024-07-11 | 8.74 | 8.97 | 8.57 | 8.94 | 8.85 | qfq | 7,773,900 | 68,864,659 | 4.68% |
| 2024-07-10 | 8.49 | 8.73 | 8.40 | 8.54 | 8.46 | qfq | 7,027,600 | 60,469,505 | 0.00% |
| 2024-07-09 | 8.40 | 8.57 | 8.14 | 8.54 | 8.46 | qfq | 10,036,600 | 83,516,633 | 2.28% |
| 2024-07-08 | 8.74 | 8.76 | 8.32 | 8.35 | 8.27 | qfq | 6,573,600 | 55,714,447 | -5.01% |
| 2024-07-05 | 8.64 | 8.85 | 8.56 | 8.79 | 8.66 | qfq | 6,560,000 | 57,294,037 | 1.15% |
| 2024-07-04 | 8.96 | 9.04 | 8.61 | 8.69 | 8.56 | qfq | 6,142,000 | 53,996,688 | -3.34% |
| 2024-07-03 | 9.03 | 9.13 | 8.90 | 8.99 | 8.85 | qfq | 5,395,600 | 48,634,814 | -0.88% |
| 2024-07-02 | 9.18 | 9.27 | 9.01 | 9.07 | 8.93 | qfq | 6,006,800 | 54,740,858 | -1.20% |
| 2024-07-01 | 9.22 | 9.36 | 8.99 | 9.18 | 9.04 | qfq | 8,737,500 | 79,884,719 | -0.76% |
| 2024-06-28 | 9.44 | 9.56 | 9.19 | 9.25 | 9.11 | qfq | 7,904,700 | 74,283,744 | -1.70% |
| 2024-06-27 | 9.90 | 9.90 | 9.39 | 9.41 | 9.27 | qfq | 6,015,500 | 57,790,315 | -4.76% |
| 2024-06-26 | 9.51 | 9.88 | 9.50 | 9.88 | 9.73 | qfq | 5,823,600 | 56,302,915 | 3.13% |
| 2024-06-25 | 9.59 | 9.77 | 9.48 | 9.58 | 9.43 | qfq | 7,161,835 | 68,711,216 | 0.00% |
| 2024-06-24 | 9.94 | 9.98 | 9.57 | 9.58 | 9.43 | qfq | 6,426,300 | 62,762,475 | -5.52% |
| 2024-06-21 | 10.02 | 10.25 | 9.97 | 10.14 | 9.99 | qfq | 4,957,200 | 50,260,615 | 0.50% |
| 2024-06-20 | 10.37 | 10.45 | 10.05 | 10.09 | 9.94 | qfq | 4,232,400 | 43,162,409 | -2.70% |
| 2024-06-19 | 10.51 | 10.66 | 10.33 | 10.37 | 10.21 | qfq | 3,329,500 | 34,820,171 | -2.08% |
| 2024-06-18 | 10.49 | 10.65 | 10.45 | 10.59 | 10.43 | qfq | 4,258,200 | 44,956,629 | 1.44% |
| 2024-06-17 | 10.50 | 10.60 | 10.32 | 10.44 | 10.28 | qfq | 6,373,000 | 66,544,174 | -1.88% |
| 2024-06-14 | 11.03 | 11.03 | 10.49 | 10.64 | 10.48 | qfq | 7,997,700 | 85,108,685 | -2.39% |
| 2024-06-13 | 10.63 | 11.55 | 10.63 | 10.90 | 10.73 | qfq | 11,568,100 | 128,251,093 | 1.77% |
| 2024-06-12 | 10.15 | 10.75 | 10.11 | 10.71 | 10.55 | qfq | 7,555,100 | 79,693,387 | 5.52% |
| 2024-06-11 | 10.18 | 10.20 | 9.84 | 10.15 | 10.00 | qfq | 6,149,968 | 61,591,631 | -0.49% |
| 2024-06-07 | 10.31 | 10.39 | 10.04 | 10.20 | 10.04 | qfq | 11,408,600 | 116,319,235 | 3.24% |
| 2024-06-06 | 10.90 | 10.99 | 9.80 | 9.88 | 9.73 | qfq | 13,313,900 | 135,532,602 | -9.44% |
| 2024-06-05 | 11.20 | 11.20 | 10.90 | 10.91 | 10.74 | qfq | 3,969,200 | 43,685,404 | -2.59% |
| 2024-06-04 | 11.28 | 11.35 | 11.06 | 11.20 | 11.03 | qfq | 5,720,500 | 63,936,846 | -1.50% |
| 2024-06-03 | 11.83 | 11.90 | 11.19 | 11.37 | 11.20 | qfq | 5,981,300 | 68,900,022 | -3.97% |
| 2024-05-31 | 11.78 | 12.05 | 11.72 | 11.84 | 11.66 | qfq | 6,974,800 | 82,909,480 | 0.94% |
| 2024-05-30 | 11.96 | 12.01 | 11.67 | 11.73 | 11.55 | qfq | 3,696,135 | 43,734,769 | -2.01% |
| 2024-05-29 | 12.01 | 12.24 | 11.94 | 11.97 | 11.79 | qfq | 2,964,500 | 35,745,028 | -0.99% |
| 2024-05-28 | 12.34 | 12.38 | 12.03 | 12.09 | 11.91 | qfq | 4,780,100 | 58,154,764 | -2.97% |
| 2024-05-27 | 12.50 | 12.57 | 11.59 | 12.46 | 12.27 | qfq | 10,976,900 | 132,008,204 | -0.32% |
| 2024-05-24 | 12.48 | 12.62 | 12.39 | 12.50 | 12.31 | qfq | 3,606,735 | 45,141,241 | 0.16% |
| 2024-05-23 | 12.63 | 12.74 | 12.42 | 12.48 | 12.29 | qfq | 4,793,400 | 60,097,079 | -2.65% |
| 2024-05-22 | 13.08 | 13.20 | 12.58 | 12.82 | 12.62 | qfq | 7,487,749 | 96,271,497 | -2.06% |
| 2024-05-21 | 13.51 | 13.52 | 13.05 | 13.09 | 12.89 | qfq | 5,480,900 | 72,579,627 | -3.75% |
| 2024-05-20 | 13.75 | 13.87 | 13.41 | 13.60 | 13.39 | qfq | 5,692,500 | 77,399,808 | -1.95% |
| 2024-05-17 | 13.97 | 13.97 | 13.66 | 13.87 | 13.66 | qfq | 3,081,900 | 42,624,638 | -0.14% |
| 2024-05-16 | 14.20 | 14.28 | 13.87 | 13.89 | 13.68 | qfq | 5,559,200 | 77,945,265 | -2.73% |
| 2024-05-15 | 14.00 | 14.55 | 13.92 | 14.28 | 14.06 | qfq | 7,284,900 | 104,144,291 | 1.93% |
| 2024-05-14 | 13.82 | 14.19 | 13.82 | 14.01 | 13.80 | qfq | 3,060,700 | 42,887,425 | 1.60% |
| 2024-05-13 | 14.07 | 14.10 | 13.70 | 13.79 | 13.58 | qfq | 3,607,000 | 49,997,443 | -3.09% |
| 2024-05-10 | 14.30 | 14.45 | 13.84 | 14.23 | 14.01 | qfq | 4,638,235 | 65,655,281 | -0.21% |
| 2024-05-09 | 14.39 | 14.43 | 14.26 | 14.26 | 14.04 | qfq | 3,691,080 | 53,010,818 | -0.21% |
| 2024-05-08 | 14.49 | 14.63 | 14.28 | 14.29 | 14.07 | qfq | 2,948,300 | 42,596,025 | -1.38% |
| 2024-05-07 | 14.32 | 14.65 | 14.26 | 14.49 | 14.27 | qfq | 4,881,080 | 70,870,172 | 1.12% |
| 2024-05-06 | 14.15 | 14.40 | 14.00 | 14.33 | 14.11 | qfq | 4,983,600 | 70,984,097 | 3.24% |
| 2024-04-30 | 13.99 | 14.25 | 13.87 | 13.88 | 13.67 | qfq | 4,230,421 | 59,160,099 | -1.00% |
| 2024-04-29 | 13.70 | 14.06 | 13.62 | 14.02 | 13.81 | qfq | 7,561,642 | 105,179,273 | 1.15% |
| 2024-04-26 | 13.80 | 14.19 | 13.75 | 13.86 | 13.65 | qfq | 6,178,933 | 86,106,361 | 0.00% |
| 2024-04-25 | 14.50 | 14.57 | 13.85 | 13.86 | 13.65 | qfq | 7,944,833 | 112,171,452 | 2.82% |
| 2024-04-24 | 13.36 | 13.50 | 13.22 | 13.48 | 13.27 | qfq | 2,961,100 | 39,709,163 | 0.30% |
| 2024-04-23 | 13.75 | 13.85 | 13.20 | 13.44 | 13.24 | qfq | 3,224,956 | 43,283,454 | -2.25% |
| 2024-04-22 | 13.48 | 14.08 | 13.10 | 13.75 | 13.54 | qfq | 4,592,400 | 62,905,038 | 3.15% |
| 2024-04-19 | 13.60 | 13.62 | 13.25 | 13.33 | 13.13 | qfq | 2,911,024 | 38,958,343 | -1.91% |
| 2024-04-18 | 13.60 | 13.67 | 13.17 | 13.59 | 13.38 | qfq | 3,274,123 | 44,156,547 | 1.49% |
| 2024-04-17 | 12.66 | 13.47 | 12.52 | 13.39 | 13.19 | qfq | 5,984,509 | 79,133,139 | 8.42% |
| 2024-04-16 | 14.06 | 14.09 | 12.25 | 12.35 | 12.16 | qfq | 9,186,400 | 119,768,518 | -13.33% |
| 2024-04-15 | 14.67 | 14.80 | 14.01 | 14.25 | 14.03 | qfq | 3,080,300 | 43,891,145 | -3.19% |
| 2024-04-12 | 15.06 | 15.13 | 14.66 | 14.72 | 14.50 | qfq | 3,185,100 | 47,419,341 | -2.13% |
| 2024-04-11 | 14.90 | 15.30 | 14.90 | 15.04 | 14.81 | qfq | 2,745,900 | 41,620,157 | -0.86% |
| 2024-04-10 | 15.30 | 15.30 | 14.97 | 15.17 | 14.94 | qfq | 2,920,009 | 44,188,168 | -0.52% |
| 2024-04-09 | 15.06 | 15.34 | 15.02 | 15.25 | 15.02 | qfq | 1,933,200 | 29,373,925 | 0.20% |
| 2024-04-08 | 15.75 | 15.77 | 15.00 | 15.22 | 14.99 | qfq | 5,223,800 | 79,588,872 | -3.85% |
| 2024-04-03 | 15.32 | 15.84 | 15.29 | 15.83 | 15.59 | qfq | 6,043,700 | 94,213,207 | 2.99% |
| 2024-04-02 | 15.26 | 15.63 | 15.02 | 15.37 | 15.14 | qfq | 4,716,609 | 72,107,040 | 0.79% |
| 2024-04-01 | 15.18 | 15.53 | 15.01 | 15.25 | 15.02 | qfq | 5,217,300 | 79,451,627 | 0.20% |
| 2024-03-29 | 15.65 | 15.65 | 15.04 | 15.22 | 14.99 | qfq | 4,608,380 | 70,161,847 | -2.44% |
| 2024-03-28 | 15.62 | 15.76 | 15.43 | 15.60 | 15.36 | qfq | 3,624,600 | 56,710,860 | -0.57% |
| 2024-03-27 | 15.80 | 15.89 | 15.25 | 15.69 | 15.45 | qfq | 4,472,200 | 69,841,101 | -1.32% |
| 2024-03-26 | 15.97 | 16.09 | 15.32 | 15.90 | 15.66 | qfq | 5,770,800 | 90,255,272 | -1.73% |
| 2024-03-25 | 16.70 | 16.74 | 15.70 | 16.18 | 15.93 | qfq | 6,211,800 | 100,773,359 | -3.92% |
| 2024-03-22 | 16.35 | 16.87 | 16.23 | 16.84 | 16.58 | qfq | 6,796,808 | 112,522,340 | 2.68% |
| 2024-03-21 | 17.38 | 17.50 | 16.28 | 16.40 | 16.15 | qfq | 10,570,531 | 176,907,974 | -5.48% |
| 2024-03-20 | 16.66 | 17.38 | 16.41 | 17.35 | 17.09 | qfq | 8,375,331 | 141,997,541 | 4.14% |
| 2024-03-19 | 16.27 | 16.72 | 16.12 | 16.66 | 16.41 | qfq | 5,710,100 | 94,174,948 | 2.33% |
| 2024-03-18 | 16.27 | 16.32 | 15.95 | 16.28 | 16.03 | qfq | 4,567,000 | 73,856,583 | 1.06% |
| 2024-03-15 | 16.12 | 16.12 | 15.83 | 16.11 | 15.86 | qfq | 4,338,100 | 69,308,914 | 0.50% |
| 2024-03-14 | 16.30 | 16.50 | 15.87 | 16.03 | 15.79 | qfq | 6,111,100 | 99,026,914 | -1.66% |
| 2024-03-13 | 16.26 | 16.75 | 16.01 | 16.30 | 16.05 | qfq | 7,645,700 | 125,708,863 | 1.05% |
| 2024-03-12 | 16.08 | 16.24 | 15.77 | 16.13 | 15.88 | qfq | 5,615,737 | 89,781,823 | 0.31% |
| 2024-03-11 | 15.51 | 16.16 | 15.48 | 16.08 | 15.83 | qfq | 6,874,900 | 108,897,183 | 3.08% |
| 2024-03-08 | 15.32 | 15.68 | 15.03 | 15.60 | 15.36 | qfq | 5,411,600 | 83,355,663 | 1.36% |
| 2024-03-07 | 15.45 | 16.00 | 15.34 | 15.39 | 15.16 | qfq | 8,143,000 | 128,043,771 | 0.26% |
| 2024-03-06 | 15.01 | 15.48 | 14.90 | 15.35 | 15.12 | qfq | 6,337,729 | 96,727,240 | 1.99% |
| 2024-03-05 | 15.54 | 15.59 | 14.90 | 15.05 | 14.82 | qfq | 7,188,900 | 109,077,785 | -3.40% |
| 2024-03-04 | 15.20 | 15.66 | 15.17 | 15.58 | 15.34 | qfq | 7,743,724 | 119,836,329 | 2.16% |
| 2024-03-01 | 15.43 | 15.65 | 15.04 | 15.25 | 15.02 | qfq | 8,463,344 | 129,411,846 | -1.99% |
| 2024-02-29 | 15.07 | 16.00 | 14.54 | 15.56 | 15.32 | qfq | 13,246,554 | 205,878,011 | 1.43% |
| 2024-02-28 | 15.05 | 16.36 | 15.05 | 15.34 | 15.11 | qfq | 15,664,195 | 246,696,872 | 0.59% |
| 2024-02-27 | 14.95 | 15.37 | 14.70 | 15.25 | 15.02 | qfq | 8,126,400 | 123,670,669 | 1.67% |
| 2024-02-26 | 15.19 | 15.23 | 14.85 | 15.00 | 14.77 | qfq | 7,349,000 | 110,169,310 | -1.25% |
| 2024-02-23 | 15.39 | 15.57 | 14.95 | 15.19 | 14.96 | qfq | 9,107,730 | 138,295,358 | -1.62% |
| 2024-02-22 | 15.90 | 15.95 | 15.09 | 15.44 | 15.20 | qfq | 9,661,900 | 149,137,754 | -3.62% |
| 2024-02-21 | 16.29 | 16.45 | 15.83 | 16.02 | 15.78 | qfq | 5,259,778 | 85,381,997 | -1.78% |
| 2024-02-20 | 16.33 | 16.58 | 16.08 | 16.31 | 16.06 | qfq | 2,775,552 | 45,319,519 | 0.18% |
| 2024-02-19 | 15.80 | 16.36 | 15.50 | 16.28 | 16.03 | qfq | 5,924,310 | 95,628,456 | 4.36% |
| 2024-02-08 | 14.70 | 15.78 | 14.50 | 15.60 | 15.36 | qfq | 8,109,020 | 124,268,273 | 6.56% |
| 2024-02-07 | 14.99 | 15.25 | 14.50 | 14.64 | 14.42 | qfq | 4,444,100 | 65,685,305 | -2.07% |
| 2024-02-06 | 14.61 | 15.48 | 13.49 | 14.95 | 14.72 | qfq | 6,297,700 | 93,121,141 | 1.36% |
| 2024-02-05 | 15.10 | 15.50 | 14.31 | 14.75 | 14.53 | qfq | 7,837,801 | 117,188,710 | -4.10% |
| 2024-02-02 | 16.00 | 16.00 | 14.45 | 15.38 | 15.15 | qfq | 8,555,776 | 129,007,831 | -3.75% |
| 2024-02-01 | 16.16 | 16.35 | 15.27 | 15.98 | 15.74 | qfq | 7,433,800 | 117,548,677 | -3.15% |
| 2024-01-31 | 16.47 | 16.71 | 13.80 | 16.50 | 16.25 | qfq | 10,157,496 | 157,764,916 | -0.60% |
| 2024-01-30 | 16.75 | 16.76 | 16.03 | 16.60 | 16.35 | qfq | 3,859,191 | 63,736,997 | 0.61% |
| 2024-01-29 | 17.00 | 17.35 | 16.04 | 16.50 | 16.25 | qfq | 4,621,591 | 76,301,803 | -2.71% |
| 2024-01-26 | 16.77 | 17.24 | 16.51 | 16.96 | 16.70 | qfq | 4,373,540 | 74,259,160 | 1.13% |
| 2024-01-25 | 16.80 | 16.86 | 16.32 | 16.77 | 16.51 | qfq | 3,100,790 | 51,639,915 | 0.60% |
| 2024-01-24 | 16.75 | 17.04 | 15.80 | 16.67 | 16.42 | qfq | 5,971,000 | 97,393,673 | -0.60% |
| 2024-01-23 | 16.56 | 17.06 | 16.00 | 16.77 | 16.51 | qfq | 4,011,100 | 66,874,943 | 0.06% |
| 2024-01-22 | 17.81 | 17.83 | 16.60 | 16.76 | 16.50 | qfq | 6,881,700 | 118,992,145 | -6.37% |
| 2024-01-19 | 17.75 | 18.00 | 17.24 | 17.90 | 17.63 | qfq | 6,327,500 | 111,721,930 | 0.00% |
| 2024-01-18 | 17.47 | 17.90 | 16.62 | 17.90 | 17.63 | qfq | 6,897,480 | 118,841,078 | 1.47% |
| 2024-01-17 | 17.97 | 18.04 | 17.44 | 17.64 | 17.37 | qfq | 2,452,380 | 43,277,721 | -1.84% |
| 2024-01-16 | 18.08 | 18.12 | 17.55 | 17.97 | 17.70 | qfq | 2,849,200 | 50,971,190 | -0.17% |
| 2024-01-15 | 18.11 | 18.21 | 17.78 | 18.00 | 17.73 | qfq | 2,636,100 | 47,391,698 | -0.28% |
| 2024-01-12 | 17.95 | 18.12 | 17.70 | 18.05 | 17.77 | qfq | 2,606,780 | 46,695,189 | 0.61% |
| 2024-01-11 | 18.02 | 18.02 | 17.36 | 17.94 | 17.67 | qfq | 4,884,600 | 86,586,067 | -0.28% |
| 2024-01-10 | 18.08 | 18.27 | 17.80 | 17.99 | 17.72 | qfq | 1,610,326 | 28,941,659 | -1.48% |
| 2024-01-09 | 18.00 | 18.50 | 17.99 | 18.26 | 17.98 | qfq | 2,622,200 | 47,821,339 | 1.44% |
| 2024-01-08 | 18.35 | 18.75 | 18.00 | 18.00 | 17.73 | qfq | 2,705,700 | 49,640,549 | -3.54% |
| 2024-01-05 | 18.80 | 18.80 | 18.15 | 18.66 | 18.38 | qfq | 3,269,286 | 60,106,595 | 0.05% |
| 2024-01-04 | 18.88 | 18.88 | 17.71 | 18.65 | 18.37 | qfq | 5,004,300 | 92,019,451 | -0.85% |
| 2024-01-03 | 19.29 | 19.29 | 18.50 | 18.81 | 18.52 | qfq | 3,434,846 | 64,627,496 | -1.42% |
| 2024-01-02 | 20.14 | 20.80 | 19.02 | 19.08 | 18.79 | qfq | 4,982,000 | 98,521,408 | -4.17% |
| 2023-12-29 | 19.52 | 20.08 | 19.39 | 19.91 | 19.61 | qfq | 3,242,500 | 64,638,946 | 2.00% |
| 2023-12-28 | 19.14 | 19.57 | 18.85 | 19.52 | 19.22 | qfq | 3,568,872 | 69,032,212 | 1.93% |
| 2023-12-27 | 19.26 | 19.26 | 18.87 | 19.15 | 18.86 | qfq | 1,515,800 | 28,909,452 | 0.95% |
| 2023-12-26 | 19.40 | 19.45 | 18.90 | 18.97 | 18.68 | qfq | 1,782,900 | 33,989,498 | -1.61% |
| 2023-12-25 | 19.22 | 19.46 | 18.87 | 19.28 | 18.99 | qfq | 2,471,300 | 47,395,247 | 0.31% |
| 2023-12-22 | 19.50 | 19.70 | 18.78 | 19.22 | 18.93 | qfq | 4,848,291 | 93,663,137 | -1.08% |
| 2023-12-21 | 18.84 | 19.72 | 18.31 | 19.43 | 19.13 | qfq | 5,800,000 | 110,186,362 | 2.97% |
| 2023-12-20 | 19.37 | 19.48 | 18.70 | 18.87 | 18.58 | qfq | 2,872,100 | 54,491,913 | -2.38% |
| 2023-12-19 | 19.21 | 19.57 | 19.14 | 19.33 | 19.04 | qfq | 1,366,900 | 26,333,575 | 0.31% |
| 2023-12-18 | 19.15 | 19.84 | 19.03 | 19.27 | 18.98 | qfq | 3,084,000 | 60,017,724 | 0.52% |
| 2023-12-15 | 19.17 | 19.35 | 19.09 | 19.17 | 18.88 | qfq | 2,294,200 | 44,060,846 | 0.21% |
| 2023-12-14 | 19.89 | 19.89 | 18.82 | 19.13 | 18.84 | qfq | 5,210,100 | 100,665,559 | -3.68% |
| 2023-12-13 | 20.00 | 20.01 | 19.71 | 19.86 | 19.56 | qfq | 2,462,200 | 48,882,332 | -0.70% |
| 2023-12-12 | 19.77 | 20.41 | 19.38 | 20.00 | 19.70 | qfq | 4,110,800 | 82,034,290 | 1.21% |
| 2023-12-11 | 20.00 | 20.10 | 19.65 | 19.76 | 19.46 | qfq | 3,522,434 | 69,740,805 | -1.89% |
| 2023-12-08 | 20.67 | 20.75 | 19.80 | 20.14 | 19.83 | qfq | 5,475,700 | 111,054,963 | -1.90% |
| 2023-12-07 | 20.18 | 20.63 | 19.91 | 20.53 | 20.22 | qfq | 3,962,600 | 80,932,876 | 1.73% |
| 2023-12-06 | 20.10 | 20.57 | 20.07 | 20.18 | 19.87 | qfq | 4,104,300 | 83,006,481 | 0.50% |
| 2023-12-05 | 20.42 | 20.46 | 19.59 | 20.08 | 19.77 | qfq | 6,356,076 | 127,566,231 | -2.19% |
| 2023-12-04 | 21.13 | 21.13 | 20.30 | 20.53 | 20.22 | qfq | 5,614,600 | 115,850,847 | -2.84% |
| 2023-12-01 | 21.01 | 21.20 | 20.58 | 21.13 | 20.81 | qfq | 4,645,900 | 97,259,393 | 0.62% |
| 2023-11-30 | 20.52 | 21.02 | 20.34 | 21.00 | 20.68 | qfq | 5,433,352 | 112,787,486 | 2.34% |
| 2023-11-29 | 20.60 | 20.71 | 20.28 | 20.52 | 20.21 | qfq | 3,671,200 | 75,129,111 | 0.59% |
| 2023-11-28 | 20.30 | 20.80 | 20.01 | 20.40 | 20.09 | qfq | 6,338,033 | 129,162,155 | 0.99% |
| 2023-11-27 | 18.90 | 20.44 | 18.52 | 20.20 | 19.89 | qfq | 12,972,665 | 256,559,411 | 6.60% |
| 2023-11-24 | 19.20 | 19.40 | 18.41 | 18.95 | 18.66 | qfq | 10,014,900 | 188,512,811 | -1.30% |
| 2023-11-23 | 20.68 | 20.79 | 18.81 | 19.20 | 18.91 | qfq | 13,148,365 | 258,717,161 | -6.71% |
| 2023-11-22 | 21.23 | 21.40 | 20.56 | 20.58 | 20.27 | qfq | 5,033,700 | 104,986,875 | -3.61% |
| 2023-11-21 | 21.34 | 21.70 | 21.00 | 21.35 | 21.02 | qfq | 7,705,000 | 164,697,152 | -0.23% |
| 2023-11-20 | 21.10 | 21.55 | 20.70 | 21.40 | 21.07 | qfq | 7,945,200 | 168,648,560 | 2.20% |
| 2023-11-17 | 20.32 | 21.03 | 20.26 | 20.94 | 20.62 | qfq | 7,216,585 | 149,667,037 | 2.55% |
| 2023-11-16 | 20.59 | 21.19 | 20.16 | 20.42 | 20.11 | qfq | 9,770,524 | 201,336,451 | -1.50% |
| 2023-11-15 | 19.46 | 20.79 | 19.03 | 20.73 | 20.41 | qfq | 13,450,859 | 271,006,973 | 6.69% |
| 2023-11-14 | 18.27 | 19.50 | 18.21 | 19.43 | 19.13 | qfq | 9,277,700 | 176,463,001 | 6.41% |
| 2023-11-13 | 18.09 | 18.37 | 17.92 | 18.26 | 17.98 | qfq | 3,557,300 | 64,617,634 | 0.94% |
| 2023-11-10 | 18.01 | 18.53 | 17.87 | 18.09 | 17.81 | qfq | 4,364,400 | 79,275,714 | 0.72% |
| 2023-11-09 | 18.06 | 18.24 | 17.82 | 17.96 | 17.69 | qfq | 2,832,700 | 50,841,327 | -0.22% |
| 2023-11-08 | 17.98 | 18.26 | 17.87 | 18.00 | 17.73 | qfq | 3,391,596 | 61,105,314 | -0.44% |
| 2023-11-07 | 17.85 | 18.15 | 17.70 | 18.08 | 17.80 | qfq | 6,403,126 | 114,679,477 | 1.01% |
| 2023-11-06 | 18.38 | 18.42 | 17.81 | 17.90 | 17.63 | qfq | 7,928,169 | 143,136,831 | -2.03% |
| 2023-11-03 | 18.30 | 18.60 | 18.10 | 18.27 | 17.99 | qfq | 4,359,282 | 79,811,629 | -0.16% |
| 2023-11-02 | 18.52 | 18.63 | 17.79 | 18.30 | 18.02 | qfq | 7,399,200 | 133,835,243 | -1.67% |
| 2023-11-01 | 18.74 | 18.90 | 18.39 | 18.61 | 18.33 | qfq | 3,306,296 | 61,646,892 | -0.27% |
| 2023-10-31 | 19.30 | 19.31 | 18.61 | 18.66 | 18.38 | qfq | 5,939,724 | 112,158,145 | -3.06% |
| 2023-10-30 | 18.90 | 19.36 | 18.58 | 19.25 | 18.96 | qfq | 7,245,273 | 137,277,304 | 1.85% |
| 2023-10-27 | 18.18 | 19.10 | 18.00 | 18.90 | 18.61 | qfq | 7,689,500 | 143,743,871 | 4.07% |
| 2023-10-26 | 18.20 | 18.52 | 17.90 | 18.16 | 17.88 | qfq | 6,787,301 | 123,449,468 | -1.09% |
| 2023-10-25 | 17.54 | 18.40 | 17.51 | 18.36 | 18.08 | qfq | 6,833,600 | 123,162,949 | 3.26% |
| 2023-10-24 | 17.71 | 18.07 | 17.33 | 17.78 | 17.51 | qfq | 6,292,400 | 111,283,249 | 1.66% |
| 2023-10-23 | 17.60 | 17.96 | 16.77 | 17.49 | 17.22 | qfq | 7,503,400 | 131,051,391 | -0.63% |
| 2023-10-20 | 17.79 | 18.11 | 17.56 | 17.60 | 17.33 | qfq | 6,362,924 | 113,063,728 | -2.00% |
| 2023-10-19 | 17.60 | 18.32 | 17.60 | 17.96 | 17.69 | qfq | 10,454,649 | 187,548,922 | -0.72% |
| 2023-10-18 | 18.93 | 20.00 | 17.80 | 18.09 | 17.81 | qfq | 17,019,800 | 324,037,702 | -4.74% |
| 2023-10-17 | 18.68 | 19.04 | 18.53 | 18.99 | 18.70 | qfq | 7,217,926 | 135,804,364 | 1.33% |
| 2023-10-16 | 17.62 | 19.05 | 17.28 | 18.74 | 18.45 | qfq | 10,533,700 | 193,179,576 | 6.36% |
| 2023-10-13 | 17.57 | 17.72 | 17.28 | 17.62 | 17.35 | qfq | 7,461,700 | 130,711,474 | 0.40% |
| 2023-10-12 | 16.75 | 17.58 | 16.74 | 17.55 | 17.28 | qfq | 10,730,500 | 185,515,750 | 4.96% |
| 2023-10-11 | 16.60 | 16.82 | 16.33 | 16.72 | 16.47 | qfq | 6,217,300 | 103,202,631 | 0.06% |
| 2023-10-10 | 15.98 | 16.98 | 15.89 | 16.71 | 16.46 | qfq | 9,131,752 | 150,747,092 | 4.63% |
| 2023-10-09 | 16.02 | 16.22 | 15.81 | 15.97 | 15.73 | qfq | 7,778,426 | 124,423,146 | -0.31% |
| 2023-09-28 | 16.02 | 16.23 | 15.93 | 16.02 | 15.78 | qfq | 3,985,500 | 63,819,179 | 0.00% |
| 2023-09-27 | 16.23 | 16.50 | 15.97 | 16.02 | 15.78 | qfq | 10,066,435 | 163,432,762 | -0.68% |
| 2023-09-26 | 15.70 | 16.26 | 15.70 | 16.13 | 15.88 | qfq | 6,352,000 | 102,088,621 | 2.15% |
| 2023-09-25 | 15.52 | 15.87 | 15.39 | 15.79 | 15.55 | qfq | 4,812,996 | 75,381,510 | 2.47% |
| 2023-09-22 | 15.47 | 15.49 | 15.08 | 15.41 | 15.18 | qfq | 5,055,726 | 77,360,026 | 0.06% |
| 2023-09-21 | 15.56 | 15.66 | 15.32 | 15.40 | 15.17 | qfq | 5,375,000 | 83,046,707 | -1.53% |
| 2023-09-20 | 15.54 | 15.80 | 15.31 | 15.64 | 15.40 | qfq | 7,656,126 | 119,263,889 | 0.64% |
| 2023-09-19 | 16.02 | 16.26 | 15.51 | 15.54 | 15.30 | qfq | 6,986,334 | 110,226,307 | -4.07% |
| 2023-09-18 | 15.92 | 16.25 | 15.66 | 16.20 | 15.95 | qfq | 6,398,400 | 102,164,387 | 2.14% |
| 2023-09-15 | 15.74 | 15.98 | 15.51 | 15.86 | 15.62 | qfq | 4,302,634 | 67,925,462 | 0.76% |
| 2023-09-14 | 15.77 | 15.83 | 15.39 | 15.74 | 15.50 | qfq | 9,041,861 | 140,954,261 | 0.13% |
| 2023-09-13 | 16.08 | 16.21 | 15.52 | 15.72 | 15.48 | qfq | 10,376,949 | 163,957,697 | -3.08% |
| 2023-09-12 | 16.07 | 16.29 | 15.88 | 16.22 | 15.97 | qfq | 8,018,000 | 128,883,737 | 0.50% |
| 2023-09-11 | 15.43 | 16.36 | 15.40 | 16.14 | 15.89 | qfq | 10,872,595 | 172,805,234 | 3.66% |
| 2023-09-08 | 15.40 | 15.84 | 15.18 | 15.57 | 15.33 | qfq | 13,213,900 | 205,964,057 | 0.91% |
| 2023-09-07 | 14.90 | 15.97 | 14.85 | 15.43 | 15.19 | qfq | 18,646,160 | 290,059,761 | 2.46% |
| 2023-09-06 | 15.08 | 15.20 | 14.83 | 15.06 | 14.83 | qfq | 10,181,100 | 152,311,404 | -0.92% |
| 2023-09-05 | 14.30 | 15.24 | 14.25 | 15.20 | 14.97 | qfq | 16,794,349 | 250,135,677 | 6.29% |
| 2023-09-04 | 14.47 | 14.70 | 14.10 | 14.30 | 14.08 | qfq | 8,226,000 | 117,318,325 | -1.04% |
| 2023-09-01 | 14.44 | 14.89 | 14.36 | 14.45 | 14.23 | qfq | 12,089,691 | 175,984,442 | -0.96% |
| 2023-08-31 | 13.93 | 15.12 | 13.77 | 14.59 | 14.37 | qfq | 24,946,932 | 364,352,230 | 6.11% |
| 2023-08-30 | 14.15 | 14.15 | 13.41 | 13.75 | 13.54 | qfq | 9,288,892 | 127,539,446 | -1.72% |
| 2023-08-29 | 13.27 | 14.12 | 13.18 | 13.99 | 13.78 | qfq | 12,656,246 | 175,390,810 | 5.03% |
| 2023-08-28 | 14.17 | 14.41 | 13.28 | 13.32 | 13.12 | qfq | 8,108,243 | 111,460,656 | -2.49% |
| 2023-08-25 | 13.56 | 13.71 | 13.30 | 13.66 | 13.45 | qfq | 7,810,996 | 105,670,724 | 0.22% |
| 2023-08-24 | 13.44 | 13.73 | 13.17 | 13.63 | 13.42 | qfq | 9,698,252 | 130,939,726 | 1.64% |
| 2023-08-23 | 13.59 | 13.78 | 13.23 | 13.41 | 13.21 | qfq | 6,346,200 | 85,237,225 | -1.11% |
| 2023-08-22 | 12.85 | 13.56 | 12.82 | 13.56 | 13.35 | qfq | 11,008,572 | 146,234,101 | 5.69% |
| 2023-08-21 | 12.81 | 12.96 | 12.57 | 12.83 | 12.63 | qfq | 2,932,300 | 37,539,101 | -0.08% |
| 2023-08-18 | 12.87 | 13.07 | 12.60 | 12.84 | 12.64 | qfq | 4,132,200 | 53,028,024 | 0.00% |
| 2023-08-17 | 12.76 | 12.93 | 12.52 | 12.84 | 12.64 | qfq | 2,961,700 | 37,803,752 | 0.71% |
| 2023-08-16 | 13.18 | 13.18 | 12.63 | 12.75 | 12.56 | qfq | 3,363,600 | 43,313,927 | -2.75% |
| 2023-08-15 | 13.14 | 13.34 | 13.02 | 13.11 | 12.91 | qfq | 4,046,272 | 53,240,466 | -0.38% |
| 2023-08-14 | 12.95 | 13.18 | 12.65 | 13.16 | 12.96 | qfq | 3,110,692 | 40,097,662 | 0.77% |
| 2023-08-11 | 13.17 | 13.29 | 12.88 | 13.06 | 12.86 | qfq | 3,590,363 | 46,883,576 | -0.08% |
| 2023-08-10 | 12.95 | 13.11 | 12.81 | 13.07 | 12.87 | qfq | 3,295,400 | 42,813,709 | 0.31% |
| 2023-08-09 | 13.13 | 13.30 | 12.88 | 13.03 | 12.83 | qfq | 5,600,600 | 72,965,136 | -1.14% |
| 2023-08-08 | 13.00 | 13.37 | 12.81 | 13.18 | 12.98 | qfq | 8,224,089 | 108,046,913 | 1.38% |
| 2023-08-07 | 12.80 | 13.26 | 12.76 | 13.00 | 12.80 | qfq | 9,041,902 | 117,422,634 | 0.78% |
| 2023-08-04 | 13.30 | 13.31 | 12.51 | 12.90 | 12.70 | qfq | 16,082,445 | 205,399,479 | -3.37% |
| 2023-08-03 | 13.85 | 13.86 | 13.02 | 13.35 | 13.15 | qfq | 13,439,483 | 177,999,701 | -2.84% |
| 2023-08-02 | 12.84 | 14.14 | 12.72 | 13.74 | 13.53 | qfq | 21,669,725 | 293,753,896 | 6.93% |
| 2023-08-01 | 12.58 | 12.91 | 12.44 | 12.85 | 12.65 | qfq | 6,040,200 | 77,144,503 | 2.55% |
| 2023-07-31 | 12.13 | 12.63 | 12.11 | 12.53 | 12.34 | qfq | 4,702,100 | 58,185,941 | 3.21% |
| 2023-07-28 | 11.93 | 12.31 | 11.92 | 12.14 | 11.96 | qfq | 3,603,601 | 43,772,956 | 1.25% |
| 2023-07-27 | 12.13 | 12.27 | 11.97 | 11.99 | 11.81 | qfq | 3,201,100 | 38,667,540 | -1.24% |
| 2023-07-26 | 12.75 | 12.75 | 12.00 | 12.14 | 11.96 | qfq | 5,615,800 | 68,502,544 | -4.63% |
| 2023-07-25 | 12.69 | 12.81 | 12.51 | 12.73 | 12.54 | qfq | 3,312,900 | 42,102,179 | 1.35% |
| 2023-07-24 | 12.45 | 12.70 | 12.45 | 12.56 | 12.37 | qfq | 2,706,300 | 33,984,182 | 0.16% |
| 2023-07-21 | 12.75 | 12.82 | 12.49 | 12.54 | 12.35 | qfq | 2,945,400 | 37,113,749 | -1.57% |
| 2023-07-20 | 12.88 | 12.98 | 12.65 | 12.74 | 12.55 | qfq | 2,719,800 | 34,733,753 | -0.08% |
| 2023-07-19 | 12.88 | 13.01 | 12.65 | 12.75 | 12.56 | qfq | 3,051,700 | 39,008,905 | -0.23% |
| 2023-07-18 | 12.78 | 12.89 | 12.53 | 12.78 | 12.59 | qfq | 2,701,926 | 34,483,802 | 0.16% |