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
天阳科技300872.SZ
最近收盘价14.392026-07-17
最近交易日2026-07-17
成交量（股）10,661,364
成交额（元）156,793,511
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | 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 | 14.98 | 15.10 | 14.36 | 14.39 | 14.39 | qfq | 10,661,364 | 156,793,511 | -4.07% |
| 2026-07-16 | 14.76 | 15.34 | 14.65 | 15.00 | 15.00 | qfq | 9,407,086 | 141,627,867 | 0.07% |
| 2026-07-15 | 15.39 | 15.82 | 14.88 | 14.99 | 14.99 | qfq | 10,371,145 | 157,568,309 | -2.15% |
| 2026-07-14 | 15.68 | 15.68 | 14.52 | 15.32 | 15.32 | qfq | 13,920,256 | 209,244,453 | 2.68% |
| 2026-07-13 | 16.00 | 16.20 | 14.83 | 14.92 | 14.92 | qfq | 14,068,728 | 214,068,700 | -6.63% |
| 2026-07-10 | 15.54 | 17.10 | 15.42 | 15.98 | 15.98 | qfq | 18,596,538 | 300,975,863 | 3.63% |
| 2026-07-09 | 15.10 | 15.69 | 14.39 | 15.42 | 15.42 | qfq | 14,925,478 | 224,074,031 | 2.05% |
| 2026-07-08 | 15.32 | 15.54 | 14.98 | 15.11 | 15.11 | qfq | 9,767,818 | 148,124,180 | -1.50% |
| 2026-07-07 | 16.10 | 16.13 | 15.23 | 15.34 | 15.34 | qfq | 9,842,366 | 153,479,428 | -4.07% |
| 2026-07-06 | 16.84 | 16.99 | 15.93 | 15.99 | 15.99 | qfq | 11,132,182 | 181,862,526 | -5.05% |
| 2026-07-03 | 17.53 | 17.66 | 16.74 | 16.84 | 16.84 | qfq | 12,269,482 | 209,502,357 | -4.05% |
| 2026-07-02 | 17.48 | 18.15 | 16.82 | 17.55 | 17.55 | qfq | 18,472,300 | 322,696,452 | 0.06% |
| 2026-07-01 | 15.82 | 17.97 | 15.75 | 17.54 | 17.54 | qfq | 25,992,654 | 441,486,167 | 11.01% |
| 2026-06-30 | 15.73 | 16.17 | 15.34 | 15.80 | 15.80 | qfq | 11,829,438 | 186,760,440 | -0.25% |
| 2026-06-29 | 17.04 | 17.07 | 15.67 | 15.84 | 15.84 | qfq | 14,264,385 | 229,718,125 | -5.66% |
| 2026-06-26 | 18.00 | 18.00 | 16.77 | 16.79 | 16.79 | qfq | 18,351,669 | 313,248,168 | -6.88% |
| 2026-06-25 | 18.20 | 19.10 | 17.93 | 18.03 | 18.03 | qfq | 16,477,581 | 303,275,390 | -1.04% |
| 2026-06-24 | 19.19 | 19.21 | 17.62 | 18.22 | 18.22 | qfq | 20,677,034 | 378,079,671 | -5.20% |
| 2026-06-23 | 19.83 | 20.65 | 19.07 | 19.22 | 19.22 | qfq | 20,051,886 | 397,959,802 | -3.47% |
| 2026-06-22 | 20.13 | 20.36 | 18.82 | 19.91 | 19.91 | qfq | 30,556,951 | 596,977,004 | 1.43% |
| 2026-06-18 | 19.47 | 19.75 | 18.96 | 19.63 | 19.63 | qfq | 15,120,630 | 292,743,490 | 0.26% |
| 2026-06-17 | 19.52 | 19.94 | 19.30 | 19.58 | 19.58 | qfq | 12,158,712 | 237,456,946 | -0.46% |
| 2026-06-16 | 18.92 | 20.04 | 18.73 | 19.67 | 19.67 | qfq | 20,370,766 | 395,311,672 | 4.57% |
| 2026-06-15 | 17.60 | 19.03 | 17.60 | 18.81 | 18.81 | qfq | 17,721,579 | 330,213,223 | 6.51% |
| 2026-06-12 | 17.78 | 17.99 | 17.30 | 17.66 | 17.66 | qfq | 10,377,378 | 182,740,583 | 0.28% |
| 2026-06-11 | 17.78 | 17.96 | 17.13 | 17.61 | 17.61 | qfq | 12,223,265 | 213,874,622 | -2.49% |
| 2026-06-10 | 18.58 | 18.81 | 17.72 | 18.06 | 18.06 | qfq | 15,186,596 | 275,147,478 | -4.34% |
| 2026-06-09 | 18.19 | 19.54 | 18.19 | 18.88 | 18.88 | qfq | 25,893,949 | 489,156,600 | 3.85% |
| 2026-06-08 | 18.50 | 18.93 | 17.92 | 18.18 | 18.18 | qfq | 15,129,944 | 277,616,006 | -4.77% |
| 2026-06-05 | 19.16 | 19.50 | 18.85 | 19.09 | 19.09 | qfq | 15,628,775 | 299,670,712 | 0.42% |
| 2026-06-04 | 19.28 | 19.64 | 18.81 | 19.01 | 19.01 | qfq | 13,374,626 | 255,495,553 | -1.71% |
| 2026-06-03 | 19.09 | 20.05 | 19.02 | 19.34 | 19.34 | qfq | 14,458,257 | 282,485,062 | 0.42% |
| 2026-06-02 | 19.88 | 20.37 | 19.15 | 19.26 | 19.26 | qfq | 12,996,605 | 252,727,995 | -3.51% |
| 2026-06-01 | 19.76 | 20.57 | 19.46 | 19.96 | 19.96 | qfq | 18,794,876 | 376,621,597 | 0.91% |
| 2026-05-29 | 21.27 | 21.28 | 19.57 | 19.78 | 19.78 | qfq | 26,909,055 | 546,823,709 | -5.45% |
| 2026-05-28 | 18.87 | 21.00 | 18.49 | 20.92 | 20.92 | qfq | 36,372,732 | 741,927,216 | 10.86% |
| 2026-05-27 | 20.25 | 20.25 | 18.78 | 18.87 | 18.87 | qfq | 18,808,963 | 361,750,442 | -6.68% |
| 2026-05-26 | 20.27 | 20.38 | 19.76 | 20.22 | 20.22 | qfq | 15,648,016 | 313,169,454 | -1.46% |
| 2026-05-25 | 20.50 | 21.27 | 20.25 | 20.52 | 20.52 | qfq | 18,028,960 | 374,749,926 | 0.10% |
| 2026-05-22 | 20.61 | 20.80 | 20.14 | 20.50 | 20.50 | qfq | 15,442,641 | 315,144,383 | 0.59% |
| 2026-05-21 | 21.30 | 21.69 | 20.37 | 20.38 | 20.38 | qfq | 27,506,701 | 580,465,547 | -5.25% |
| 2026-05-20 | 20.82 | 22.00 | 20.68 | 21.51 | 21.51 | qfq | 37,754,735 | 815,381,037 | 2.48% |
| 2026-05-19 | 20.28 | 21.07 | 20.08 | 20.99 | 20.99 | qfq | 27,938,620 | 578,737,636 | 3.55% |
| 2026-05-18 | 19.80 | 20.48 | 19.72 | 20.27 | 20.27 | qfq | 17,171,174 | 345,782,556 | 1.71% |
| 2026-05-15 | 19.95 | 20.69 | 19.83 | 19.93 | 19.93 | qfq | 20,959,489 | 423,764,640 | -0.70% |
| 2026-05-14 | 20.55 | 20.96 | 19.82 | 20.07 | 20.07 | qfq | 27,927,205 | 568,885,155 | -2.34% |
| 2026-05-13 | 20.13 | 20.85 | 19.65 | 20.55 | 20.55 | qfq | 33,189,373 | 673,212,086 | -1.72% |
| 2026-05-12 | 20.53 | 21.85 | 20.37 | 20.91 | 20.91 | qfq | 50,742,428 | 1,073,851,635 | 0.87% |
| 2026-05-11 | 22.89 | 23.22 | 20.30 | 20.73 | 20.73 | qfq | 77,459,884 | 1,648,991,035 | 2.12% |
| 2026-05-08 | 19.10 | 20.45 | 18.95 | 20.30 | 20.30 | qfq | 45,275,031 | 905,586,571 | 5.95% |
| 2026-05-07 | 18.18 | 19.30 | 18.00 | 19.16 | 19.16 | qfq | 31,416,250 | 586,851,387 | 4.87% |
| 2026-05-06 | 17.60 | 18.60 | 17.12 | 18.27 | 18.27 | qfq | 33,211,820 | 600,121,007 | 10.66% |
| 2026-04-30 | 15.76 | 16.78 | 15.76 | 16.51 | 16.51 | qfq | 15,438,077 | 252,416,382 | 4.69% |
| 2026-04-29 | 15.60 | 15.84 | 15.60 | 15.77 | 15.77 | qfq | 7,587,796 | 119,540,264 | 0.00% |
| 2026-04-28 | 15.70 | 16.04 | 15.49 | 15.77 | 15.77 | qfq | 11,603,421 | 183,098,681 | 0.13% |
| 2026-04-27 | 15.85 | 15.90 | 15.45 | 15.75 | 15.75 | qfq | 10,656,220 | 166,976,010 | -1.19% |
| 2026-04-24 | 16.10 | 16.19 | 15.52 | 15.94 | 15.94 | qfq | 9,976,009 | 157,467,629 | -1.91% |
| 2026-04-23 | 16.62 | 16.64 | 16.15 | 16.25 | 16.25 | qfq | 7,281,900 | 118,961,590 | -2.23% |
| 2026-04-22 | 16.40 | 16.64 | 16.24 | 16.62 | 16.62 | qfq | 7,270,210 | 119,769,485 | 0.97% |
| 2026-04-21 | 16.76 | 16.76 | 16.35 | 16.46 | 16.46 | qfq | 6,920,138 | 113,889,538 | -2.08% |
| 2026-04-20 | 16.68 | 17.08 | 16.56 | 16.81 | 16.81 | qfq | 8,169,763 | 137,795,298 | 0.72% |
| 2026-04-17 | 16.46 | 16.86 | 16.40 | 16.69 | 16.69 | qfq | 9,891,828 | 164,236,248 | 1.27% |
| 2026-04-16 | 16.27 | 16.54 | 16.25 | 16.48 | 16.48 | qfq | 6,656,704 | 109,409,854 | 1.23% |
| 2026-04-15 | 16.80 | 16.80 | 16.21 | 16.28 | 16.28 | qfq | 7,009,668 | 114,852,954 | -1.75% |
| 2026-04-14 | 16.60 | 16.73 | 16.38 | 16.57 | 16.57 | qfq | 7,201,896 | 118,954,940 | 0.85% |
| 2026-04-13 | 16.40 | 16.49 | 16.26 | 16.43 | 16.43 | qfq | 11,207,020 | 183,838,580 | -2.09% |
| 2026-04-10 | 16.37 | 17.03 | 16.33 | 16.78 | 16.78 | qfq | 18,663,036 | 312,534,575 | 3.45% |
| 2026-04-09 | 16.45 | 16.54 | 16.18 | 16.22 | 16.22 | qfq | 6,856,447 | 111,825,855 | -2.64% |
| 2026-04-08 | 16.37 | 16.69 | 16.36 | 16.66 | 16.66 | qfq | 9,263,780 | 153,247,424 | 3.41% |
| 2026-04-07 | 15.52 | 16.38 | 15.52 | 16.11 | 16.11 | qfq | 10,618,998 | 171,142,778 | 3.40% |
| 2026-04-03 | 16.31 | 16.39 | 15.48 | 15.58 | 15.58 | qfq | 8,103,438 | 127,839,270 | -1.14% |
| 2026-04-02 | 16.18 | 16.30 | 15.69 | 15.76 | 15.76 | qfq | 5,731,796 | 91,332,902 | -3.13% |
| 2026-04-01 | 16.22 | 16.36 | 16.12 | 16.27 | 16.27 | qfq | 5,764,900 | 93,565,738 | 2.20% |
| 2026-03-31 | 16.30 | 16.47 | 15.90 | 15.92 | 15.92 | qfq | 6,763,238 | 109,217,338 | -2.81% |
| 2026-03-30 | 16.34 | 16.46 | 16.02 | 16.38 | 16.38 | qfq | 6,684,800 | 108,733,656 | -1.33% |
| 2026-03-27 | 15.80 | 16.75 | 15.69 | 16.60 | 16.60 | qfq | 10,959,885 | 179,565,975 | 3.30% |
| 2026-03-26 | 16.60 | 16.65 | 15.93 | 16.07 | 16.07 | qfq | 9,879,289 | 160,143,122 | -3.60% |
| 2026-03-25 | 16.43 | 16.84 | 16.43 | 16.67 | 16.67 | qfq | 9,911,437 | 165,311,633 | 0.60% |
| 2026-03-24 | 16.46 | 16.63 | 15.97 | 16.57 | 16.57 | qfq | 10,511,539 | 171,431,472 | 2.54% |
| 2026-03-23 | 16.22 | 16.73 | 15.93 | 16.16 | 16.16 | qfq | 16,533,652 | 270,204,731 | -4.15% |
| 2026-03-20 | 18.05 | 18.18 | 16.83 | 16.86 | 16.86 | qfq | 23,330,281 | 406,595,476 | -5.97% |
| 2026-03-19 | 17.54 | 18.27 | 17.45 | 17.93 | 17.93 | qfq | 17,700,408 | 317,795,317 | 0.90% |
| 2026-03-18 | 17.40 | 18.14 | 17.25 | 17.77 | 17.77 | qfq | 12,912,252 | 229,905,577 | 2.19% |
| 2026-03-17 | 17.91 | 17.93 | 17.38 | 17.39 | 17.39 | qfq | 11,133,931 | 196,049,118 | -2.85% |
| 2026-03-16 | 17.90 | 18.28 | 17.63 | 17.90 | 17.90 | qfq | 17,982,807 | 322,555,415 | 2.93% |
| 2026-03-13 | 18.15 | 18.22 | 17.34 | 17.39 | 17.39 | qfq | 16,373,450 | 288,748,032 | -5.23% |
| 2026-03-12 | 17.85 | 18.49 | 17.79 | 18.35 | 18.35 | qfq | 19,076,636 | 348,426,722 | 3.38% |
| 2026-03-11 | 17.72 | 18.18 | 17.65 | 17.75 | 17.75 | qfq | 11,602,493 | 207,831,809 | 0.17% |
| 2026-03-10 | 17.69 | 17.90 | 17.45 | 17.72 | 17.72 | qfq | 9,525,153 | 167,991,846 | 1.43% |
| 2026-03-09 | 17.35 | 17.72 | 17.02 | 17.47 | 17.47 | qfq | 9,788,538 | 169,276,601 | -0.85% |
| 2026-03-06 | 17.11 | 17.68 | 17.00 | 17.62 | 17.62 | qfq | 8,424,958 | 146,880,957 | 2.32% |
| 2026-03-05 | 17.34 | 17.63 | 17.07 | 17.22 | 17.22 | qfq | 8,821,927 | 152,924,081 | 1.35% |
| 2026-03-04 | 17.02 | 17.28 | 16.72 | 16.99 | 16.99 | qfq | 9,424,472 | 160,463,894 | -1.39% |
| 2026-03-03 | 17.96 | 18.15 | 17.20 | 17.23 | 17.23 | qfq | 12,387,152 | 218,345,373 | -3.09% |
| 2026-03-02 | 18.40 | 18.49 | 17.54 | 17.78 | 17.78 | qfq | 16,197,293 | 289,543,885 | -5.02% |
| 2026-02-27 | 18.35 | 18.82 | 18.28 | 18.72 | 18.72 | qfq | 10,525,947 | 196,469,792 | 1.24% |
| 2026-02-26 | 19.20 | 19.25 | 18.43 | 18.49 | 18.49 | qfq | 16,893,616 | 315,255,573 | -2.94% |
| 2026-02-25 | 18.71 | 19.18 | 18.70 | 19.05 | 19.05 | qfq | 10,606,441 | 201,409,668 | 1.82% |
| 2026-02-24 | 19.03 | 19.09 | 18.63 | 18.71 | 18.71 | qfq | 11,467,831 | 215,913,305 | -0.43% |
| 2026-02-13 | 18.85 | 19.05 | 18.72 | 18.79 | 18.79 | qfq | 14,790,102 | 279,170,668 | -0.16% |
| 2026-02-12 | 17.91 | 19.11 | 17.75 | 18.82 | 18.82 | qfq | 24,267,576 | 449,420,997 | 5.08% |
| 2026-02-11 | 17.95 | 18.24 | 17.82 | 17.91 | 17.91 | qfq | 8,667,797 | 156,204,909 | -0.22% |
| 2026-02-10 | 17.88 | 18.01 | 17.73 | 17.95 | 17.95 | qfq | 7,335,987 | 131,271,281 | 0.06% |
| 2026-02-09 | 17.59 | 18.35 | 17.59 | 17.94 | 17.94 | qfq | 13,601,784 | 244,958,002 | 3.40% |
| 2026-02-06 | 17.16 | 17.57 | 17.12 | 17.35 | 17.35 | qfq | 10,394,600 | 180,499,830 | 0.70% |
| 2026-02-05 | 17.00 | 17.58 | 16.95 | 17.23 | 17.23 | qfq | 11,980,327 | 206,879,614 | 0.94% |
| 2026-02-04 | 17.12 | 17.20 | 16.87 | 17.07 | 17.07 | qfq | 9,093,460 | 154,959,413 | -0.93% |
| 2026-02-03 | 16.93 | 17.23 | 16.88 | 17.23 | 17.23 | qfq | 11,382,349 | 194,637,931 | 2.99% |
| 2026-02-02 | 17.08 | 17.24 | 16.68 | 16.73 | 16.73 | qfq | 13,003,359 | 220,763,015 | -2.28% |
| 2026-01-30 | 17.48 | 17.58 | 17.05 | 17.12 | 17.12 | qfq | 16,360,552 | 282,094,745 | -2.34% |
| 2026-01-29 | 18.03 | 18.49 | 17.23 | 17.53 | 17.53 | qfq | 42,263,320 | 749,199,761 | -11.87% |
| 2026-01-28 | 19.96 | 20.28 | 19.80 | 19.89 | 19.89 | qfq | 9,130,860 | 182,527,385 | -0.55% |
| 2026-01-27 | 20.00 | 20.13 | 19.49 | 20.00 | 20.00 | qfq | 11,169,309 | 220,731,165 | -0.20% |
| 2026-01-26 | 20.61 | 20.70 | 19.80 | 20.04 | 20.04 | qfq | 14,884,578 | 299,914,192 | -2.91% |
| 2026-01-23 | 20.40 | 20.76 | 20.38 | 20.64 | 20.64 | qfq | 11,837,974 | 243,840,244 | 1.08% |
| 2026-01-22 | 20.50 | 20.65 | 20.30 | 20.42 | 20.42 | qfq | 8,699,716 | 178,029,924 | 0.69% |
| 2026-01-21 | 20.00 | 20.49 | 19.97 | 20.28 | 20.28 | qfq | 9,926,243 | 201,228,361 | 0.55% |
| 2026-01-20 | 20.86 | 21.01 | 19.98 | 20.17 | 20.17 | qfq | 18,055,016 | 367,957,261 | -3.86% |
| 2026-01-19 | 20.91 | 21.00 | 20.50 | 20.98 | 20.98 | qfq | 15,013,242 | 312,554,205 | -0.05% |
| 2026-01-16 | 21.55 | 21.65 | 20.79 | 20.99 | 20.99 | qfq | 18,888,267 | 398,252,295 | -1.78% |
| 2026-01-15 | 21.80 | 21.88 | 21.10 | 21.37 | 21.37 | qfq | 26,417,910 | 565,636,698 | -2.60% |
| 2026-01-14 | 21.25 | 22.55 | 21.24 | 21.94 | 21.94 | qfq | 43,438,576 | 955,223,795 | 3.59% |
| 2026-01-13 | 22.34 | 22.34 | 21.09 | 21.18 | 21.18 | qfq | 28,341,074 | 609,879,447 | -3.73% |
| 2026-01-12 | 21.20 | 22.01 | 21.16 | 22.00 | 22.00 | qfq | 33,871,330 | 730,847,350 | 5.47% |
| 2026-01-09 | 20.19 | 20.86 | 20.19 | 20.86 | 20.86 | qfq | 23,063,158 | 476,024,088 | 2.86% |
| 2026-01-08 | 20.03 | 20.48 | 19.98 | 20.28 | 20.28 | qfq | 14,139,908 | 287,127,947 | 0.80% |
| 2026-01-07 | 20.48 | 20.55 | 20.03 | 20.12 | 20.12 | qfq | 17,727,105 | 358,758,579 | -2.47% |
| 2026-01-06 | 20.28 | 20.75 | 20.13 | 20.63 | 20.63 | qfq | 19,983,831 | 410,153,605 | 1.73% |
| 2026-01-05 | 20.61 | 20.69 | 19.90 | 20.28 | 20.28 | qfq | 21,668,576 | 436,715,801 | -1.36% |
| 2025-12-31 | 20.15 | 20.76 | 20.12 | 20.56 | 20.56 | qfq | 20,631,117 | 422,956,247 | 1.43% |
| 2025-12-30 | 20.49 | 20.96 | 20.20 | 20.27 | 20.27 | qfq | 26,404,165 | 541,967,877 | -1.03% |
| 2025-12-29 | 19.81 | 20.70 | 19.70 | 20.48 | 20.48 | qfq | 29,248,459 | 593,996,877 | 3.23% |
| 2025-12-26 | 19.80 | 20.15 | 19.70 | 19.84 | 19.84 | qfq | 18,075,887 | 359,762,689 | -0.75% |
| 2025-12-25 | 19.78 | 20.20 | 19.62 | 19.99 | 19.99 | qfq | 28,916,140 | 577,173,050 | 3.36% |
| 2025-12-24 | 18.89 | 19.40 | 18.85 | 19.34 | 19.34 | qfq | 12,591,351 | 242,658,849 | 1.95% |
| 2025-12-23 | 19.42 | 19.52 | 18.89 | 18.97 | 18.97 | qfq | 15,799,901 | 301,953,765 | -2.82% |
| 2025-12-22 | 19.13 | 19.89 | 19.13 | 19.52 | 19.52 | qfq | 18,570,301 | 363,148,924 | 2.09% |
| 2025-12-19 | 18.89 | 19.48 | 18.82 | 19.12 | 19.12 | qfq | 17,010,971 | 326,586,274 | 1.38% |
| 2025-12-18 | 19.10 | 19.45 | 18.86 | 18.86 | 18.86 | qfq | 15,868,780 | 303,903,702 | -1.92% |
| 2025-12-17 | 19.50 | 19.50 | 18.48 | 19.23 | 19.23 | qfq | 31,331,051 | 593,000,945 | -2.48% |
| 2025-12-16 | 19.08 | 19.98 | 18.51 | 19.72 | 19.72 | qfq | 31,917,094 | 618,061,714 | 3.03% |
| 2025-12-15 | 18.87 | 19.45 | 18.55 | 19.14 | 19.14 | qfq | 20,886,619 | 399,491,941 | 3.35% |
| 2025-12-12 | 18.57 | 18.78 | 18.52 | 18.52 | 18.52 | qfq | 5,139,582 | 95,764,378 | -0.27% |
| 2025-12-11 | 19.13 | 19.18 | 18.57 | 18.57 | 18.57 | qfq | 6,476,921 | 121,830,839 | -2.47% |
| 2025-12-10 | 18.89 | 19.05 | 18.63 | 19.04 | 19.04 | qfq | 7,422,955 | 140,292,018 | 0.74% |
| 2025-12-09 | 19.03 | 19.33 | 18.83 | 18.90 | 18.90 | qfq | 6,913,326 | 131,459,734 | -1.20% |
| 2025-12-08 | 19.01 | 19.40 | 18.96 | 19.13 | 19.13 | qfq | 10,450,524 | 200,739,639 | 0.79% |
| 2025-12-05 | 18.52 | 19.08 | 18.33 | 18.98 | 18.98 | qfq | 12,037,145 | 225,393,546 | 2.82% |
| 2025-12-04 | 18.91 | 19.11 | 18.43 | 18.46 | 18.46 | qfq | 10,409,767 | 193,409,043 | -2.59% |
| 2025-12-03 | 19.44 | 19.54 | 18.80 | 18.95 | 18.95 | qfq | 9,426,526 | 179,615,365 | -2.67% |
| 2025-12-02 | 19.82 | 19.94 | 19.44 | 19.47 | 19.47 | qfq | 7,636,400 | 149,363,366 | -2.36% |
| 2025-12-01 | 19.80 | 20.13 | 19.66 | 19.94 | 19.94 | qfq | 8,177,190 | 162,891,188 | 0.50% |
| 2025-11-28 | 19.81 | 20.02 | 19.68 | 19.84 | 19.84 | qfq | 8,507,668 | 168,507,987 | 0.15% |
| 2025-11-27 | 19.87 | 20.15 | 19.77 | 19.81 | 19.81 | qfq | 6,643,615 | 132,606,772 | -0.55% |
| 2025-11-26 | 20.02 | 20.38 | 19.88 | 19.92 | 19.92 | qfq | 7,979,035 | 160,412,671 | -0.94% |
| 2025-11-25 | 20.10 | 20.39 | 20.06 | 20.11 | 20.11 | qfq | 7,817,425 | 158,064,247 | 0.10% |
| 2025-11-24 | 19.25 | 20.18 | 19.18 | 20.09 | 20.09 | qfq | 11,369,919 | 224,316,742 | 4.47% |
| 2025-11-21 | 19.83 | 20.12 | 19.19 | 19.23 | 19.23 | qfq | 9,520,501 | 185,848,856 | -3.66% |
| 2025-11-20 | 20.21 | 20.28 | 19.89 | 19.96 | 19.96 | qfq | 6,435,414 | 129,082,384 | -0.70% |
| 2025-11-19 | 20.40 | 20.47 | 20.01 | 20.10 | 20.10 | qfq | 8,520,073 | 172,153,186 | -1.90% |
| 2025-11-18 | 20.25 | 20.70 | 20.10 | 20.49 | 20.49 | qfq | 10,488,723 | 214,322,784 | 0.49% |
| 2025-11-17 | 20.27 | 20.54 | 20.25 | 20.39 | 20.39 | qfq | 7,232,366 | 147,570,331 | 0.59% |
| 2025-11-14 | 20.30 | 20.50 | 20.23 | 20.27 | 20.27 | qfq | 8,837,031 | 180,046,273 | -0.78% |
| 2025-11-13 | 20.41 | 20.47 | 20.19 | 20.43 | 20.43 | qfq | 10,747,269 | 218,551,088 | 0.29% |
| 2025-11-12 | 20.53 | 20.62 | 20.29 | 20.37 | 20.37 | qfq | 7,254,085 | 148,316,421 | -0.54% |
| 2025-11-11 | 21.11 | 21.11 | 20.30 | 20.48 | 20.48 | qfq | 14,322,183 | 295,092,154 | -3.03% |
| 2025-11-10 | 20.91 | 21.20 | 20.90 | 21.12 | 21.12 | qfq | 7,430,106 | 156,412,127 | 1.05% |
| 2025-11-07 | 21.23 | 21.30 | 20.90 | 20.90 | 20.90 | qfq | 10,125,819 | 213,174,849 | -2.52% |
| 2025-11-06 | 21.52 | 21.62 | 21.29 | 21.44 | 21.44 | qfq | 7,968,620 | 170,595,869 | -0.69% |
| 2025-11-05 | 21.58 | 21.76 | 21.20 | 21.59 | 21.59 | qfq | 10,175,236 | 218,903,399 | -1.05% |
| 2025-11-04 | 21.98 | 22.00 | 21.58 | 21.82 | 21.82 | qfq | 10,708,940 | 233,242,937 | -0.91% |
| 2025-11-03 | 22.31 | 22.32 | 21.64 | 22.02 | 22.02 | qfq | 11,783,062 | 258,149,113 | -0.59% |
| 2025-10-31 | 21.86 | 22.42 | 21.81 | 22.15 | 22.15 | qfq | 10,907,434 | 242,371,533 | 1.23% |
| 2025-10-30 | 22.46 | 22.48 | 21.88 | 21.88 | 21.88 | qfq | 14,636,039 | 323,636,355 | -3.53% |
| 2025-10-29 | 22.38 | 22.77 | 22.35 | 22.68 | 22.68 | qfq | 10,612,297 | 240,206,820 | 0.98% |
| 2025-10-28 | 22.43 | 22.80 | 22.25 | 22.46 | 22.46 | qfq | 9,652,556 | 217,657,737 | -0.71% |
| 2025-10-27 | 22.50 | 22.79 | 22.37 | 22.62 | 22.62 | qfq | 11,576,478 | 261,783,286 | 1.21% |
| 2025-10-24 | 22.13 | 22.45 | 22.01 | 22.35 | 22.35 | qfq | 9,692,941 | 216,270,827 | 1.45% |
| 2025-10-23 | 21.82 | 22.05 | 21.35 | 22.03 | 22.03 | qfq | 11,138,025 | 240,842,265 | 0.92% |
| 2025-10-22 | 22.06 | 22.23 | 21.80 | 21.83 | 21.83 | qfq | 11,732,094 | 257,569,648 | -2.11% |
| 2025-10-21 | 22.41 | 22.48 | 22.18 | 22.30 | 22.30 | qfq | 11,026,073 | 245,825,535 | -0.49% |
| 2025-10-20 | 22.16 | 22.67 | 22.11 | 22.41 | 22.41 | qfq | 11,654,309 | 261,682,340 | 2.33% |
| 2025-10-17 | 22.43 | 22.76 | 21.90 | 21.90 | 21.90 | qfq | 9,752,632 | 218,005,828 | -2.36% |
| 2025-10-16 | 22.60 | 22.93 | 22.35 | 22.43 | 22.43 | qfq | 10,601,245 | 240,115,648 | -1.02% |
| 2025-10-15 | 22.40 | 22.70 | 21.90 | 22.66 | 22.66 | qfq | 11,523,320 | 259,233,153 | 1.25% |
| 2025-10-14 | 22.40 | 23.03 | 22.30 | 22.38 | 22.38 | qfq | 19,195,733 | 436,133,309 | 0.40% |
| 2025-10-13 | 20.81 | 22.44 | 20.77 | 22.29 | 22.29 | qfq | 15,289,633 | 334,176,257 | 1.32% |
| 2025-10-10 | 22.61 | 22.61 | 21.97 | 22.00 | 22.00 | qfq | 15,361,386 | 341,379,923 | -3.17% |
| 2025-10-09 | 22.78 | 22.98 | 22.49 | 22.72 | 22.72 | qfq | 13,100,835 | 297,519,825 | -0.18% |
| 2025-09-30 | 22.79 | 22.92 | 22.60 | 22.76 | 22.76 | qfq | 13,086,699 | 297,306,379 | 0.75% |
| 2025-09-29 | 22.50 | 23.29 | 22.21 | 22.59 | 22.59 | qfq | 23,583,563 | 534,187,117 | -0.70% |
| 2025-09-26 | 23.09 | 23.55 | 22.70 | 22.75 | 22.75 | qfq | 16,336,448 | 377,966,127 | -0.57% |
| 2025-09-25 | 22.98 | 23.23 | 22.77 | 22.88 | 22.88 | qfq | 15,726,404 | 361,601,816 | -0.22% |
| 2025-09-24 | 22.78 | 23.09 | 22.62 | 22.93 | 22.93 | qfq | 20,857,880 | 476,255,328 | -1.92% |
| 2025-09-23 | 24.05 | 24.15 | 22.56 | 23.38 | 23.38 | qfq | 26,370,795 | 611,785,067 | -3.27% |
| 2025-09-22 | 24.14 | 24.44 | 23.81 | 24.17 | 24.17 | qfq | 17,276,531 | 417,612,548 | 2.85% |
| 2025-09-19 | 24.20 | 24.20 | 23.39 | 23.50 | 23.50 | qfq | 16,693,624 | 396,783,291 | -1.01% |
| 2025-09-18 | 24.60 | 24.77 | 23.58 | 23.74 | 23.74 | qfq | 25,759,376 | 621,899,449 | -3.38% |
| 2025-09-17 | 24.50 | 24.97 | 24.25 | 24.57 | 24.57 | qfq | 21,807,063 | 538,329,874 | -0.41% |
| 2025-09-16 | 24.31 | 24.86 | 24.04 | 24.67 | 24.67 | qfq | 21,116,821 | 517,195,190 | 1.48% |
| 2025-09-15 | 24.10 | 24.43 | 23.60 | 24.31 | 24.31 | qfq | 20,753,833 | 497,948,169 | 0.87% |
| 2025-09-12 | 24.52 | 24.62 | 24.04 | 24.10 | 24.10 | qfq | 24,667,928 | 599,556,122 | -2.23% |
| 2025-09-11 | 23.99 | 25.19 | 23.99 | 24.65 | 24.65 | qfq | 26,159,137 | 641,389,163 | 4.23% |
| 2025-09-10 | 23.60 | 23.86 | 23.47 | 23.65 | 23.65 | qfq | 13,115,484 | 310,123,852 | 0.94% |
| 2025-09-09 | 24.12 | 24.39 | 23.37 | 23.43 | 23.43 | qfq | 19,928,172 | 475,077,080 | -2.33% |
| 2025-09-08 | 24.48 | 24.59 | 23.85 | 23.99 | 23.99 | qfq | 23,642,974 | 571,235,254 | -2.24% |
| 2025-09-05 | 24.50 | 24.73 | 23.30 | 24.54 | 24.54 | qfq | 31,412,212 | 754,698,601 | -0.89% |
| 2025-09-04 | 24.50 | 25.10 | 24.02 | 24.76 | 24.76 | qfq | 26,980,845 | 663,458,847 | 1.52% |
| 2025-09-03 | 25.87 | 26.03 | 24.32 | 24.39 | 24.39 | qfq | 33,073,717 | 831,230,795 | -6.30% |
| 2025-09-02 | 27.30 | 27.76 | 25.66 | 26.03 | 26.03 | qfq | 49,533,236 | 1,307,217,284 | -6.54% |
| 2025-09-01 | 28.61 | 28.95 | 27.60 | 27.85 | 27.85 | qfq | 59,827,537 | 1,692,547,858 | -0.64% |
| 2025-08-29 | 27.82 | 28.49 | 27.14 | 28.03 | 28.03 | qfq | 52,726,286 | 1,470,092,920 | 0.75% |
| 2025-08-28 | 26.39 | 27.98 | 25.66 | 27.82 | 27.82 | qfq | 62,144,375 | 1,668,337,738 | 5.42% |
| 2025-08-27 | 27.56 | 27.90 | 26.38 | 26.39 | 26.39 | qfq | 61,244,191 | 1,661,442,538 | -4.94% |
| 2025-08-26 | 27.01 | 28.40 | 26.72 | 27.76 | 27.76 | qfq | 68,470,369 | 1,901,639,255 | 2.32% |
| 2025-08-25 | 26.64 | 27.82 | 26.64 | 27.13 | 27.13 | qfq | 57,692,271 | 1,568,198,808 | 1.88% |
| 2025-08-22 | 25.96 | 27.27 | 25.96 | 26.63 | 26.63 | qfq | 68,915,918 | 1,832,039,901 | -0.30% |
| 2025-08-21 | 27.56 | 30.18 | 26.56 | 26.71 | 26.71 | qfq | 118,389,587 | 3,330,161,785 | 4.75% |
| 2025-08-20 | 25.81 | 26.08 | 24.73 | 25.50 | 25.50 | qfq | 47,780,911 | 1,212,289,367 | -2.63% |
| 2025-08-19 | 26.48 | 27.10 | 26.12 | 26.19 | 26.19 | qfq | 48,581,459 | 1,285,376,454 | -1.54% |
| 2025-08-18 | 26.08 | 27.11 | 25.53 | 26.60 | 26.60 | qfq | 59,079,211 | 1,557,153,053 | 1.57% |
| 2025-08-15 | 25.71 | 26.88 | 25.31 | 26.19 | 26.19 | qfq | 66,499,282 | 1,739,173,060 | 0.38% |
| 2025-08-14 | 26.50 | 28.30 | 26.05 | 26.09 | 26.09 | qfq | 91,681,349 | 2,493,252,784 | 1.60% |
| 2025-08-13 | 25.79 | 26.12 | 25.30 | 25.68 | 25.68 | qfq | 51,604,088 | 1,332,182,107 | 0.39% |
| 2025-08-12 | 25.15 | 25.75 | 24.74 | 25.58 | 25.58 | qfq | 43,672,143 | 1,100,695,505 | 0.16% |
| 2025-08-11 | 24.60 | 25.84 | 24.55 | 25.54 | 25.54 | qfq | 47,032,936 | 1,191,664,114 | 3.11% |
| 2025-08-08 | 24.60 | 25.78 | 23.90 | 24.77 | 24.77 | qfq | 46,523,446 | 1,158,946,153 | -0.40% |
| 2025-08-07 | 24.45 | 25.50 | 24.31 | 24.87 | 24.87 | qfq | 55,222,600 | 1,385,562,099 | 2.56% |
| 2025-08-06 | 23.88 | 24.34 | 23.62 | 24.25 | 24.25 | qfq | 38,567,344 | 925,075,376 | 0.58% |
| 2025-08-05 | 23.85 | 24.42 | 23.50 | 24.11 | 24.11 | qfq | 35,491,104 | 850,430,044 | 0.46% |
| 2025-08-04 | 23.40 | 24.03 | 23.10 | 24.00 | 24.00 | qfq | 30,187,593 | 711,503,465 | 0.67% |
| 2025-08-01 | 24.65 | 24.84 | 23.55 | 23.84 | 23.84 | qfq | 47,536,855 | 1,142,629,954 | -4.10% |
| 2025-07-31 | 24.90 | 25.86 | 24.85 | 24.86 | 24.86 | qfq | 43,170,789 | 1,090,533,033 | -1.97% |
| 2025-07-30 | 27.04 | 27.04 | 25.20 | 25.36 | 25.36 | qfq | 69,084,012 | 1,796,282,178 | -8.41% |
| 2025-07-29 | 26.92 | 27.76 | 26.25 | 27.69 | 27.69 | qfq | 77,040,506 | 2,083,437,746 | 1.58% |
| 2025-07-28 | 25.73 | 27.48 | 25.26 | 27.26 | 27.26 | qfq | 81,402,084 | 2,169,713,224 | 6.03% |
| 2025-07-25 | 25.56 | 25.85 | 24.60 | 25.71 | 25.71 | qfq | 64,825,975 | 1,639,430,317 | 0.98% |
| 2025-07-24 | 23.21 | 26.41 | 23.13 | 25.46 | 25.46 | qfq | 88,764,168 | 2,192,470,254 | 9.36% |
| 2025-07-23 | 24.82 | 24.86 | 23.00 | 23.28 | 23.28 | qfq | 70,866,338 | 1,672,520,252 | -8.27% |
| 2025-07-22 | 24.06 | 25.68 | 24.03 | 25.38 | 25.38 | qfq | 82,969,926 | 2,085,654,251 | 4.49% |
| 2025-07-21 | 24.13 | 25.26 | 24.13 | 24.29 | 24.29 | qfq | 65,192,149 | 1,606,971,163 | 0.66% |
| 2025-07-18 | 24.58 | 24.86 | 24.00 | 24.13 | 24.13 | qfq | 48,442,821 | 1,179,647,169 | -2.11% |
| 2025-07-17 | 25.66 | 25.88 | 24.60 | 24.65 | 24.65 | qfq | 62,680,985 | 1,574,299,977 | -2.41% |
| 2025-07-16 | 24.52 | 25.45 | 23.34 | 25.26 | 25.26 | qfq | 74,781,561 | 1,817,573,636 | -1.10% |
| 2025-07-15 | 25.61 | 26.77 | 24.89 | 25.54 | 25.54 | qfq | 97,347,428 | 2,518,807,118 | 1.03% |
| 2025-07-14 | 24.81 | 25.55 | 24.41 | 25.28 | 25.28 | qfq | 64,531,197 | 1,604,707,389 | 1.08% |
| 2025-07-11 | 25.39 | 25.74 | 24.70 | 25.01 | 25.01 | qfq | 77,623,067 | 1,956,033,624 | -0.75% |
| 2025-07-10 | 25.86 | 26.11 | 24.60 | 25.20 | 25.20 | qfq | 79,887,166 | 2,035,487,524 | -2.55% |
| 2025-07-09 | 26.98 | 26.98 | 25.60 | 25.86 | 25.86 | qfq | 99,249,147 | 2,577,933,543 | -4.40% |
| 2025-07-08 | 23.74 | 28.18 | 23.13 | 27.05 | 27.05 | qfq | 152,965,737 | 3,987,150,188 | 14.57% |
| 2025-07-07 | 23.11 | 24.09 | 23.08 | 23.61 | 23.61 | qfq | 102,458,423 | 2,410,914,097 | 3.51% |
| 2025-07-04 | 21.61 | 24.11 | 20.81 | 22.81 | 22.81 | qfq | 121,825,092 | 2,751,065,551 | 10.19% |
| 2025-07-03 | 20.65 | 20.88 | 20.43 | 20.70 | 20.70 | qfq | 32,253,704 | 665,630,785 | -0.34% |
| 2025-07-02 | 21.31 | 21.49 | 20.64 | 20.77 | 20.77 | qfq | 43,342,015 | 908,753,470 | -4.06% |
| 2025-07-01 | 22.81 | 22.81 | 21.25 | 21.65 | 21.65 | qfq | 69,978,908 | 1,526,682,693 | -6.11% |
| 2025-06-30 | 22.63 | 23.43 | 22.25 | 23.06 | 23.06 | qfq | 64,502,225 | 1,479,953,007 | 1.95% |
| 2025-06-27 | 23.44 | 24.30 | 22.49 | 22.62 | 22.62 | qfq | 92,639,484 | 2,165,998,888 | -3.91% |
| 2025-06-26 | 23.20 | 25.49 | 22.61 | 23.54 | 23.54 | qfq | 118,994,503 | 2,842,612,656 | 0.38% |
| 2025-06-25 | 22.03 | 23.45 | 21.88 | 23.45 | 23.45 | qfq | 101,873,140 | 2,309,319,027 | 2.18% |
| 2025-06-24 | 22.40 | 23.38 | 21.92 | 22.95 | 22.95 | qfq | 104,726,181 | 2,391,194,496 | 2.55% |
| 2025-06-23 | 21.26 | 22.75 | 20.82 | 22.38 | 22.38 | qfq | 97,274,786 | 2,127,394,568 | 5.97% |
| 2025-06-20 | 21.55 | 21.64 | 20.06 | 21.12 | 21.12 | qfq | 84,924,638 | 1,769,389,152 | -4.52% |
| 2025-06-19 | 23.33 | 24.25 | 22.00 | 22.12 | 22.12 | qfq | 95,353,298 | 2,195,331,967 | -1.43% |
| 2025-06-18 | 22.48 | 23.40 | 22.23 | 22.44 | 22.44 | qfq | 88,353,709 | 1,998,221,854 | -2.94% |
| 2025-06-17 | 23.51 | 24.32 | 23.00 | 23.12 | 23.12 | qfq | 161,514,332 | 3,816,064,094 | 1.94% |
| 2025-06-16 | 19.51 | 22.68 | 19.51 | 22.68 | 22.68 | qfq | 139,589,451 | 3,076,845,038 | 20.00% |
| 2025-06-13 | 20.10 | 20.25 | 18.80 | 18.90 | 18.90 | qfq | 63,804,542 | 1,228,241,255 | -4.40% |
| 2025-06-12 | 20.00 | 20.75 | 19.51 | 19.77 | 19.77 | qfq | 72,043,170 | 1,446,619,100 | -3.37% |
| 2025-06-11 | 20.02 | 20.89 | 19.68 | 20.46 | 20.46 | qfq | 78,363,041 | 1,586,768,682 | 1.19% |
| 2025-06-10 | 21.00 | 21.95 | 20.03 | 20.22 | 20.22 | qfq | 95,814,506 | 2,006,672,679 | -5.95% |
| 2025-06-09 | 21.40 | 21.91 | 20.47 | 21.50 | 21.50 | qfq | 88,724,476 | 1,876,853,749 | 3.37% |
| 2025-06-06 | 20.02 | 21.95 | 20.02 | 20.80 | 20.80 | qfq | 106,344,712 | 2,255,255,525 | -1.00% |
| 2025-06-05 | 20.81 | 22.57 | 20.59 | 21.01 | 21.01 | qfq | 134,310,145 | 2,889,208,029 | -0.33% |
| 2025-06-04 | 18.06 | 21.11 | 17.88 | 21.08 | 21.08 | qfq | 121,002,132 | 2,316,160,274 | 12.49% |
| 2025-06-03 | 20.55 | 21.20 | 18.61 | 18.74 | 18.74 | qfq | 123,966,920 | 2,468,018,413 | -3.90% |
| 2025-05-30 | 19.46 | 20.16 | 18.12 | 19.50 | 19.50 | qfq | 126,525,616 | 2,459,247,595 | 4.73% |
| 2025-05-29 | 15.45 | 18.62 | 15.25 | 18.62 | 18.62 | qfq | 75,563,220 | 1,310,862,690 | 19.97% |
| 2025-05-28 | 14.66 | 15.87 | 14.66 | 15.52 | 15.52 | qfq | 26,678,246 | 411,100,635 | 5.94% |
| 2025-05-27 | 14.60 | 14.75 | 14.49 | 14.65 | 14.65 | qfq | 3,559,480 | 52,087,872 | 0.00% |
| 2025-05-26 | 14.44 | 14.70 | 14.37 | 14.65 | 14.60 | qfq | 4,655,120 | 67,847,814 | 1.52% |
| 2025-05-23 | 14.76 | 14.86 | 14.42 | 14.43 | 14.38 | qfq | 7,566,881 | 110,522,112 | -2.24% |
| 2025-05-22 | 14.85 | 15.10 | 14.70 | 14.76 | 14.71 | qfq | 4,889,340 | 72,668,535 | -0.94% |
| 2025-05-21 | 15.17 | 15.26 | 14.89 | 14.90 | 14.85 | qfq | 5,604,124 | 84,039,735 | -1.72% |
| 2025-05-20 | 15.12 | 15.24 | 14.93 | 15.16 | 15.11 | qfq | 5,948,240 | 89,962,136 | 0.26% |
| 2025-05-19 | 14.91 | 15.16 | 14.78 | 15.12 | 15.07 | qfq | 6,668,562 | 100,051,971 | 1.41% |
| 2025-05-16 | 15.10 | 15.16 | 14.89 | 14.91 | 14.86 | qfq | 8,467,853 | 127,397,302 | -1.65% |
| 2025-05-15 | 15.72 | 15.75 | 15.10 | 15.16 | 15.11 | qfq | 11,327,607 | 173,445,342 | -4.05% |
| 2025-05-14 | 15.38 | 16.06 | 15.26 | 15.80 | 15.75 | qfq | 15,141,801 | 237,154,118 | 2.46% |
| 2025-05-13 | 15.74 | 15.80 | 15.39 | 15.42 | 15.37 | qfq | 9,507,982 | 148,136,151 | -1.03% |
| 2025-05-12 | 15.45 | 15.59 | 15.32 | 15.58 | 15.53 | qfq | 8,286,830 | 128,337,290 | 2.16% |
| 2025-05-09 | 15.65 | 15.67 | 15.23 | 15.25 | 15.20 | qfq | 8,677,249 | 133,600,716 | -2.93% |
| 2025-05-08 | 15.42 | 15.75 | 15.35 | 15.71 | 15.66 | qfq | 10,055,447 | 156,827,838 | 1.42% |
| 2025-05-07 | 15.84 | 16.13 | 15.29 | 15.49 | 15.44 | qfq | 13,979,543 | 218,485,395 | -0.58% |
| 2025-05-06 | 15.20 | 15.64 | 15.20 | 15.58 | 15.53 | qfq | 13,049,336 | 202,002,197 | 3.11% |
| 2025-04-30 | 14.85 | 15.24 | 14.81 | 15.11 | 15.06 | qfq | 10,637,269 | 160,815,321 | 2.30% |
| 2025-04-29 | 14.55 | 14.87 | 14.40 | 14.77 | 14.72 | qfq | 12,796,520 | 187,930,860 | -1.07% |
| 2025-04-28 | 15.09 | 15.36 | 14.90 | 14.93 | 14.88 | qfq | 9,269,100 | 139,639,718 | -0.99% |
| 2025-04-25 | 15.36 | 15.60 | 15.05 | 15.08 | 15.03 | qfq | 14,815,680 | 225,423,420 | -2.52% |
| 2025-04-24 | 16.13 | 16.18 | 15.40 | 15.47 | 15.42 | qfq | 17,453,936 | 273,260,511 | -3.49% |
| 2025-04-23 | 15.90 | 16.88 | 15.80 | 16.03 | 15.98 | qfq | 30,369,441 | 498,163,805 | 0.56% |
| 2025-04-22 | 15.40 | 16.06 | 15.40 | 15.94 | 15.89 | qfq | 27,541,936 | 434,130,012 | 5.56% |
| 2025-04-21 | 14.40 | 15.18 | 14.40 | 15.10 | 15.05 | qfq | 13,756,948 | 206,408,315 | 3.14% |
| 2025-04-18 | 14.55 | 14.84 | 14.41 | 14.64 | 14.59 | qfq | 10,427,534 | 152,594,117 | 1.10% |
| 2025-04-17 | 14.59 | 14.83 | 14.46 | 14.48 | 14.43 | qfq | 13,923,427 | 203,759,888 | -2.62% |
| 2025-04-16 | 14.64 | 15.05 | 14.05 | 14.87 | 14.82 | qfq | 19,693,493 | 288,764,310 | 1.71% |
| 2025-04-15 | 14.76 | 14.85 | 14.48 | 14.62 | 14.57 | qfq | 7,626,861 | 111,523,534 | -1.02% |
| 2025-04-14 | 14.83 | 15.14 | 14.65 | 14.77 | 14.72 | qfq | 13,129,378 | 195,481,988 | 1.10% |
| 2025-04-11 | 14.25 | 14.79 | 14.23 | 14.61 | 14.56 | qfq | 14,207,237 | 207,581,619 | 0.97% |
| 2025-04-10 | 14.20 | 14.88 | 14.20 | 14.47 | 14.42 | qfq | 16,625,160 | 241,764,022 | 3.95% |
| 2025-04-09 | 13.17 | 14.14 | 12.33 | 13.92 | 13.87 | qfq | 19,021,260 | 254,106,341 | 3.49% |
| 2025-04-08 | 13.27 | 13.78 | 12.85 | 13.45 | 13.40 | qfq | 16,023,954 | 213,919,100 | 4.91% |
| 2025-04-07 | 15.01 | 15.24 | 12.82 | 12.82 | 12.78 | qfq | 20,408,155 | 279,689,520 | -19.98% |
| 2025-04-03 | 15.88 | 16.26 | 15.85 | 16.02 | 15.97 | qfq | 6,903,740 | 110,812,313 | -0.87% |
| 2025-04-02 | 15.91 | 16.39 | 15.82 | 16.16 | 16.11 | qfq | 7,445,700 | 120,534,164 | 1.38% |
| 2025-04-01 | 16.10 | 16.23 | 15.87 | 15.94 | 15.89 | qfq | 7,115,555 | 114,300,513 | -0.44% |
| 2025-03-31 | 15.90 | 16.14 | 15.46 | 16.01 | 15.96 | qfq | 8,830,074 | 139,344,279 | 0.00% |
| 2025-03-28 | 16.20 | 16.34 | 16.00 | 16.01 | 15.96 | qfq | 6,216,587 | 100,285,275 | -0.81% |
| 2025-03-27 | 16.24 | 16.51 | 16.00 | 16.14 | 16.09 | qfq | 7,424,740 | 120,709,741 | -0.68% |
| 2025-03-26 | 16.24 | 16.43 | 16.12 | 16.25 | 16.20 | qfq | 7,251,900 | 118,283,146 | 0.68% |
| 2025-03-25 | 16.29 | 16.40 | 16.05 | 16.14 | 16.09 | qfq | 8,411,040 | 136,365,124 | -1.34% |
| 2025-03-24 | 16.84 | 16.98 | 15.95 | 16.36 | 16.30 | qfq | 16,896,017 | 277,882,177 | -2.85% |
| 2025-03-21 | 17.39 | 17.45 | 16.79 | 16.84 | 16.78 | qfq | 13,322,929 | 227,697,194 | -3.22% |
| 2025-03-20 | 17.50 | 17.78 | 17.28 | 17.40 | 17.34 | qfq | 11,246,172 | 196,912,694 | -1.25% |
| 2025-03-19 | 17.60 | 18.18 | 17.50 | 17.62 | 17.56 | qfq | 14,536,726 | 258,371,567 | -0.68% |
| 2025-03-18 | 18.10 | 18.22 | 17.61 | 17.74 | 17.68 | qfq | 12,107,152 | 216,231,207 | -1.33% |
| 2025-03-17 | 18.01 | 18.18 | 17.65 | 17.98 | 17.92 | qfq | 13,563,399 | 243,422,504 | -0.44% |
| 2025-03-14 | 17.30 | 18.24 | 17.10 | 18.06 | 18.00 | qfq | 20,934,898 | 371,906,489 | 4.70% |
| 2025-03-13 | 18.14 | 18.22 | 17.04 | 17.25 | 17.19 | qfq | 25,502,755 | 444,767,929 | -5.48% |
| 2025-03-12 | 18.28 | 18.66 | 18.14 | 18.25 | 18.19 | qfq | 16,986,101 | 312,799,729 | 0.94% |
| 2025-03-11 | 18.06 | 18.30 | 17.71 | 18.08 | 18.02 | qfq | 17,550,209 | 316,109,988 | -2.43% |
| 2025-03-10 | 18.67 | 18.87 | 18.34 | 18.53 | 18.47 | qfq | 15,487,176 | 286,954,091 | -1.65% |
| 2025-03-07 | 19.05 | 19.80 | 18.68 | 18.84 | 18.78 | qfq | 31,458,743 | 604,025,034 | -1.21% |
| 2025-03-06 | 18.66 | 19.25 | 18.56 | 19.07 | 19.01 | qfq | 28,539,224 | 541,801,527 | 3.81% |
| 2025-03-05 | 18.27 | 18.54 | 17.86 | 18.37 | 18.31 | qfq | 19,669,444 | 358,026,591 | 0.55% |
| 2025-03-04 | 17.54 | 18.38 | 17.54 | 18.27 | 18.21 | qfq | 20,400,059 | 369,932,652 | 1.78% |
| 2025-03-03 | 18.22 | 18.62 | 17.67 | 17.95 | 17.89 | qfq | 24,880,500 | 451,228,369 | -1.48% |
| 2025-02-28 | 19.03 | 19.28 | 18.10 | 18.22 | 18.16 | qfq | 33,861,880 | 631,200,968 | -6.18% |
| 2025-02-27 | 19.49 | 19.65 | 18.43 | 19.42 | 19.35 | qfq | 42,969,461 | 818,570,290 | -1.52% |
| 2025-02-26 | 18.53 | 19.98 | 18.05 | 19.72 | 19.65 | qfq | 54,968,421 | 1,046,291,620 | 6.59% |
| 2025-02-25 | 18.28 | 19.00 | 18.12 | 18.50 | 18.44 | qfq | 26,596,818 | 494,422,791 | -1.65% |
| 2025-02-24 | 19.08 | 19.18 | 18.42 | 18.81 | 18.75 | qfq | 34,688,508 | 650,861,147 | -1.26% |
| 2025-02-21 | 18.17 | 19.28 | 17.90 | 19.05 | 18.99 | qfq | 52,953,116 | 989,242,003 | 5.25% |
| 2025-02-20 | 17.80 | 19.33 | 17.51 | 18.10 | 18.04 | qfq | 43,349,467 | 792,423,710 | 4.99% |
| 2025-02-19 | 17.11 | 17.30 | 16.82 | 17.24 | 17.18 | qfq | 24,025,456 | 412,663,993 | 1.00% |
| 2025-02-18 | 18.08 | 18.17 | 16.99 | 17.07 | 17.01 | qfq | 43,354,816 | 760,153,477 | -7.38% |
| 2025-02-17 | 18.21 | 18.88 | 17.80 | 18.43 | 18.37 | qfq | 42,200,662 | 774,142,206 | 2.45% |
| 2025-02-14 | 17.50 | 18.30 | 17.33 | 17.99 | 17.93 | qfq | 40,730,522 | 732,548,808 | 2.74% |
| 2025-02-13 | 17.80 | 17.93 | 17.30 | 17.51 | 17.45 | qfq | 34,521,467 | 606,341,648 | -2.18% |
| 2025-02-12 | 17.26 | 17.95 | 17.09 | 17.90 | 17.84 | qfq | 38,236,684 | 674,570,580 | 5.42% |
| 2025-02-11 | 16.88 | 17.47 | 16.40 | 16.98 | 16.92 | qfq | 32,686,991 | 554,873,929 | 2.47% |
| 2025-02-10 | 16.30 | 16.64 | 16.18 | 16.57 | 16.51 | qfq | 18,620,817 | 306,083,385 | 2.60% |
| 2025-02-07 | 15.70 | 16.42 | 15.63 | 16.15 | 16.10 | qfq | 22,463,200 | 360,833,736 | 2.80% |
| 2025-02-06 | 15.35 | 15.79 | 15.16 | 15.71 | 15.66 | qfq | 14,191,161 | 220,774,393 | 2.01% |
| 2025-02-05 | 15.40 | 15.53 | 15.16 | 15.40 | 15.35 | qfq | 12,227,816 | 188,018,740 | 2.94% |
| 2025-01-27 | 15.65 | 15.66 | 14.92 | 14.96 | 14.91 | qfq | 10,646,419 | 161,589,145 | -2.41% |
| 2025-01-24 | 14.85 | 15.37 | 14.84 | 15.33 | 15.28 | qfq | 11,398,315 | 172,662,667 | 3.16% |
| 2025-01-23 | 15.10 | 15.48 | 14.85 | 14.86 | 14.81 | qfq | 13,677,738 | 207,873,072 | 0.68% |
| 2025-01-22 | 14.67 | 14.94 | 14.63 | 14.76 | 14.71 | qfq | 8,684,272 | 128,576,738 | -0.07% |
| 2025-01-21 | 14.85 | 14.89 | 14.56 | 14.77 | 14.72 | qfq | 8,086,845 | 118,984,563 | 0.41% |
| 2025-01-20 | 14.81 | 14.98 | 14.58 | 14.71 | 14.66 | qfq | 8,710,393 | 128,397,820 | 1.17% |
| 2025-01-17 | 14.41 | 14.69 | 14.40 | 14.54 | 14.49 | qfq | 8,383,212 | 121,971,878 | -0.55% |
| 2025-01-16 | 14.60 | 14.88 | 14.34 | 14.62 | 14.57 | qfq | 11,006,557 | 160,855,147 | 1.39% |
| 2025-01-15 | 14.64 | 14.70 | 14.38 | 14.42 | 14.37 | qfq | 9,860,068 | 143,200,834 | -1.30% |
| 2025-01-14 | 13.86 | 14.62 | 13.72 | 14.61 | 14.56 | qfq | 14,879,273 | 212,842,771 | 6.64% |
| 2025-01-13 | 13.41 | 13.75 | 13.35 | 13.70 | 13.65 | qfq | 9,170,768 | 124,750,790 | 1.41% |
| 2025-01-10 | 14.14 | 14.40 | 13.51 | 13.51 | 13.46 | qfq | 12,834,605 | 179,346,493 | -5.06% |
| 2025-01-09 | 14.10 | 14.48 | 14.05 | 14.23 | 14.18 | qfq | 9,717,647 | 139,377,250 | -0.07% |
| 2025-01-08 | 14.36 | 14.48 | 13.76 | 14.24 | 14.19 | qfq | 13,475,719 | 190,536,406 | -1.39% |
| 2025-01-07 | 14.17 | 14.45 | 13.90 | 14.44 | 14.39 | qfq | 13,089,870 | 186,242,311 | 2.92% |
| 2025-01-06 | 14.56 | 14.79 | 13.90 | 14.03 | 13.98 | qfq | 13,605,337 | 194,740,536 | -3.84% |
| 2025-01-03 | 15.80 | 15.81 | 14.50 | 14.59 | 14.54 | qfq | 20,030,154 | 301,148,648 | -8.07% |
| 2025-01-02 | 15.64 | 16.05 | 15.00 | 15.87 | 15.82 | qfq | 19,226,703 | 300,800,689 | 0.76% |
| 2024-12-31 | 17.07 | 17.32 | 15.53 | 15.75 | 15.70 | qfq | 27,124,540 | 445,122,849 | -6.91% |
| 2024-12-30 | 17.35 | 17.63 | 16.88 | 16.92 | 16.86 | qfq | 26,157,841 | 449,025,649 | -4.19% |
| 2024-12-27 | 17.98 | 18.53 | 17.66 | 17.66 | 17.60 | qfq | 34,030,375 | 614,739,194 | -2.38% |
| 2024-12-26 | 17.50 | 18.15 | 17.29 | 18.09 | 18.03 | qfq | 32,729,153 | 580,768,040 | 2.73% |
| 2024-12-25 | 17.70 | 17.78 | 17.13 | 17.61 | 17.55 | qfq | 26,239,264 | 458,498,108 | -1.89% |
| 2024-12-24 | 17.22 | 18.21 | 17.08 | 17.95 | 17.89 | qfq | 39,350,406 | 696,048,641 | 6.47% |
| 2024-12-23 | 17.56 | 17.88 | 16.74 | 16.86 | 16.80 | qfq | 27,486,005 | 475,410,113 | -5.01% |
| 2024-12-20 | 17.18 | 17.90 | 17.01 | 17.75 | 17.69 | qfq | 37,215,170 | 654,204,191 | 3.50% |
| 2024-12-19 | 17.00 | 17.42 | 16.85 | 17.15 | 17.09 | qfq | 30,892,379 | 529,716,370 | 1.06% |
| 2024-12-18 | 16.12 | 17.30 | 15.81 | 16.97 | 16.91 | qfq | 32,278,894 | 544,165,217 | 5.27% |
| 2024-12-17 | 16.50 | 16.65 | 15.95 | 16.12 | 16.07 | qfq | 15,968,752 | 258,694,597 | -2.77% |
| 2024-12-16 | 16.75 | 17.30 | 16.40 | 16.58 | 16.52 | qfq | 17,189,282 | 287,981,565 | -1.60% |
| 2024-12-13 | 17.18 | 17.38 | 16.82 | 16.85 | 16.79 | qfq | 24,130,214 | 412,711,905 | -3.71% |
| 2024-12-12 | 16.71 | 17.55 | 16.54 | 17.50 | 17.44 | qfq | 34,507,418 | 589,906,758 | 4.17% |
| 2024-12-11 | 16.80 | 17.14 | 16.55 | 16.80 | 16.74 | qfq | 20,527,722 | 344,369,829 | 1.94% |
| 2024-12-10 | 16.89 | 17.00 | 16.45 | 16.48 | 16.42 | qfq | 24,555,849 | 411,269,364 | 2.04% |
| 2024-12-09 | 16.53 | 16.65 | 15.92 | 16.15 | 16.10 | qfq | 16,336,900 | 265,153,006 | -2.59% |
| 2024-12-06 | 16.52 | 16.82 | 16.15 | 16.58 | 16.52 | qfq | 19,083,974 | 315,299,578 | 0.36% |
| 2024-12-05 | 16.20 | 16.80 | 16.17 | 16.52 | 16.46 | qfq | 16,757,589 | 277,358,973 | 1.23% |
| 2024-12-04 | 16.45 | 16.95 | 16.17 | 16.32 | 16.26 | qfq | 21,934,994 | 363,468,957 | -1.69% |
| 2024-12-03 | 16.18 | 16.75 | 16.01 | 16.60 | 16.54 | qfq | 20,906,897 | 343,217,665 | 1.97% |
| 2024-12-02 | 16.06 | 16.43 | 15.88 | 16.28 | 16.22 | qfq | 18,494,993 | 299,319,766 | 0.25% |
| 2024-11-29 | 15.50 | 16.46 | 15.43 | 16.24 | 16.19 | qfq | 25,141,128 | 403,481,541 | 4.57% |
| 2024-11-28 | 15.68 | 16.00 | 15.50 | 15.53 | 15.48 | qfq | 15,872,154 | 249,916,553 | 0.65% |
| 2024-11-27 | 14.78 | 15.45 | 14.52 | 15.43 | 15.38 | qfq | 12,632,464 | 189,730,344 | 3.28% |
| 2024-11-26 | 14.95 | 15.41 | 14.90 | 14.94 | 14.89 | qfq | 10,358,030 | 156,940,749 | -0.73% |
| 2024-11-25 | 14.97 | 15.13 | 14.54 | 15.05 | 15.00 | qfq | 12,815,453 | 189,512,736 | 1.48% |
| 2024-11-22 | 15.60 | 15.88 | 14.80 | 14.83 | 14.78 | qfq | 17,426,610 | 267,705,335 | -5.00% |
| 2024-11-21 | 15.62 | 15.83 | 15.36 | 15.61 | 15.56 | qfq | 12,487,490 | 195,373,097 | -0.64% |
| 2024-11-20 | 15.39 | 15.90 | 15.30 | 15.71 | 15.66 | qfq | 14,187,880 | 221,598,234 | 1.75% |
| 2024-11-19 | 15.13 | 15.48 | 14.82 | 15.44 | 15.39 | qfq | 14,552,936 | 220,636,032 | 2.86% |
| 2024-11-18 | 16.50 | 16.62 | 14.85 | 15.01 | 14.96 | qfq | 25,209,348 | 385,835,336 | -8.98% |
| 2024-11-15 | 16.80 | 17.35 | 16.47 | 16.49 | 16.43 | qfq | 26,712,479 | 455,965,735 | -2.02% |
| 2024-11-14 | 17.07 | 17.52 | 16.80 | 16.83 | 16.77 | qfq | 21,424,455 | 367,356,867 | -1.87% |
| 2024-11-13 | 16.82 | 17.19 | 16.58 | 17.15 | 17.09 | qfq | 18,019,632 | 305,528,146 | 1.00% |
| 2024-11-12 | 17.63 | 17.66 | 16.74 | 16.98 | 16.92 | qfq | 26,133,538 | 450,643,085 | -2.75% |
| 2024-11-11 | 16.74 | 17.52 | 16.73 | 17.46 | 17.40 | qfq | 25,223,203 | 435,843,872 | 2.22% |
| 2024-11-08 | 17.90 | 18.01 | 16.95 | 17.08 | 17.02 | qfq | 36,033,971 | 626,265,332 | -1.61% |
| 2024-11-07 | 16.05 | 17.38 | 16.05 | 17.36 | 17.30 | qfq | 34,151,484 | 576,731,852 | 6.18% |
| 2024-11-06 | 16.55 | 16.98 | 16.26 | 16.35 | 16.29 | qfq | 27,604,359 | 459,980,383 | -0.61% |
| 2024-11-05 | 15.60 | 16.45 | 15.51 | 16.45 | 16.39 | qfq | 21,777,031 | 353,206,083 | 5.45% |
| 2024-11-04 | 15.11 | 15.60 | 15.11 | 15.60 | 15.55 | qfq | 13,941,195 | 215,465,520 | 2.23% |
| 2024-11-01 | 16.40 | 16.49 | 15.20 | 15.26 | 15.21 | qfq | 27,781,454 | 436,286,638 | -8.07% |
| 2024-10-31 | 16.26 | 16.78 | 16.01 | 16.60 | 16.54 | qfq | 24,728,826 | 408,589,441 | 1.84% |
| 2024-10-30 | 16.35 | 16.52 | 15.91 | 16.30 | 16.24 | qfq | 23,660,431 | 383,286,032 | -1.03% |
| 2024-10-29 | 17.18 | 17.18 | 16.44 | 16.47 | 16.41 | qfq | 26,040,680 | 436,905,702 | -4.13% |
| 2024-10-28 | 16.76 | 17.18 | 16.70 | 17.18 | 17.12 | qfq | 24,864,677 | 423,055,248 | 3.68% |
| 2024-10-25 | 16.60 | 16.90 | 16.49 | 16.57 | 16.51 | qfq | 23,039,961 | 383,904,172 | -0.24% |
| 2024-10-24 | 16.77 | 16.80 | 16.37 | 16.61 | 16.55 | qfq | 24,424,957 | 403,922,253 | -2.64% |
| 2024-10-23 | 17.67 | 18.09 | 16.85 | 17.06 | 17.00 | qfq | 43,001,306 | 750,780,235 | -3.51% |
| 2024-10-22 | 19.50 | 19.52 | 17.38 | 17.68 | 17.62 | qfq | 66,025,827 | 1,208,260,069 | -12.26% |
| 2024-10-21 | 18.15 | 20.39 | 18.02 | 20.15 | 20.08 | qfq | 77,580,836 | 1,496,326,884 | 9.81% |
| 2024-10-18 | 16.66 | 19.60 | 16.60 | 18.35 | 18.29 | qfq | 61,951,595 | 1,111,209,521 | 7.94% |
| 2024-10-17 | 17.86 | 18.20 | 16.91 | 17.00 | 16.94 | qfq | 50,767,390 | 889,564,330 | -4.01% |
| 2024-10-16 | 15.93 | 18.08 | 15.76 | 17.71 | 17.65 | qfq | 48,247,018 | 834,265,819 | 5.73% |
| 2024-10-15 | 15.96 | 18.21 | 15.69 | 16.75 | 16.69 | qfq | 50,358,116 | 860,130,135 | 2.38% |
| 2024-10-14 | 15.72 | 16.45 | 14.80 | 16.36 | 16.30 | qfq | 32,792,261 | 513,147,711 | 6.10% |
| 2024-10-11 | 15.01 | 16.20 | 14.91 | 15.42 | 15.37 | qfq | 27,247,139 | 426,236,793 | 0.00% |
| 2024-10-10 | 16.82 | 17.21 | 15.37 | 15.42 | 15.37 | qfq | 31,302,687 | 499,373,238 | -7.66% |
| 2024-10-09 | 17.32 | 18.78 | 16.58 | 16.70 | 16.64 | qfq | 45,104,587 | 792,800,501 | -9.29% |
| 2024-10-08 | 18.41 | 18.41 | 17.20 | 18.41 | 18.35 | qfq | 48,574,316 | 882,850,157 | 20.01% |
| 2024-09-30 | 13.72 | 15.34 | 13.38 | 15.34 | 15.29 | qfq | 35,910,190 | 518,389,647 | 20.03% |
| 2024-09-27 | 12.20 | 12.86 | 11.92 | 12.78 | 12.74 | qfq | 15,216,902 | 188,603,903 | 8.77% |
| 2024-09-26 | 11.40 | 11.77 | 11.39 | 11.75 | 11.71 | qfq | 7,515,500 | 87,135,788 | 2.09% |
| 2024-09-25 | 11.43 | 11.80 | 11.37 | 11.51 | 11.47 | qfq | 10,422,692 | 120,757,461 | 2.40% |
| 2024-09-24 | 10.88 | 11.30 | 10.70 | 11.24 | 11.20 | qfq | 8,114,500 | 89,742,135 | 4.07% |
| 2024-09-23 | 10.75 | 10.93 | 10.66 | 10.80 | 10.76 | qfq | 3,953,315 | 42,732,414 | 0.28% |
| 2024-09-20 | 10.70 | 10.91 | 10.62 | 10.77 | 10.73 | qfq | 4,594,520 | 49,593,663 | 0.94% |
| 2024-09-19 | 10.37 | 10.74 | 10.32 | 10.67 | 10.63 | qfq | 4,890,520 | 51,861,624 | 2.99% |
| 2024-09-18 | 10.61 | 10.62 | 10.13 | 10.36 | 10.32 | qfq | 5,326,162 | 54,979,308 | -2.26% |
| 2024-09-13 | 10.67 | 10.99 | 10.56 | 10.60 | 10.56 | qfq | 7,304,948 | 78,304,700 | -1.03% |
| 2024-09-12 | 10.58 | 10.89 | 10.58 | 10.71 | 10.67 | qfq | 4,953,620 | 53,184,878 | 1.71% |
| 2024-09-11 | 10.69 | 10.69 | 10.46 | 10.53 | 10.49 | qfq | 3,229,740 | 34,111,540 | -1.59% |
| 2024-09-10 | 10.52 | 10.78 | 10.31 | 10.70 | 10.66 | qfq | 3,833,920 | 40,364,159 | 2.29% |
| 2024-09-09 | 10.49 | 10.68 | 10.33 | 10.46 | 10.42 | qfq | 3,870,060 | 40,560,704 | -1.23% |
| 2024-09-06 | 10.89 | 11.10 | 10.59 | 10.59 | 10.55 | qfq | 4,939,414 | 53,449,908 | -2.67% |
| 2024-09-05 | 10.77 | 11.10 | 10.76 | 10.88 | 10.84 | qfq | 6,275,506 | 68,458,765 | 2.64% |
| 2024-09-04 | 10.63 | 10.78 | 10.57 | 10.60 | 10.56 | qfq | 3,802,304 | 40,522,774 | -1.40% |
| 2024-09-03 | 10.58 | 10.75 | 10.46 | 10.75 | 10.71 | qfq | 5,363,681 | 56,919,938 | 2.19% |
| 2024-09-02 | 11.08 | 11.14 | 10.51 | 10.52 | 10.48 | qfq | 7,568,117 | 81,373,773 | -5.57% |
| 2024-08-30 | 10.80 | 11.31 | 10.74 | 11.14 | 11.10 | qfq | 5,710,660 | 63,691,019 | 2.86% |
| 2024-08-29 | 10.58 | 10.88 | 10.43 | 10.83 | 10.79 | qfq | 6,198,215 | 66,501,977 | 1.69% |
| 2024-08-28 | 10.90 | 10.91 | 10.49 | 10.65 | 10.61 | qfq | 9,336,894 | 99,058,339 | -4.40% |
| 2024-08-27 | 11.30 | 11.44 | 11.09 | 11.14 | 11.10 | qfq | 3,460,355 | 38,769,404 | -1.68% |
| 2024-08-26 | 11.44 | 11.47 | 11.22 | 11.33 | 11.29 | qfq | 3,819,575 | 43,312,019 | -1.39% |
| 2024-08-23 | 11.24 | 11.59 | 11.24 | 11.49 | 11.45 | qfq | 4,478,984 | 51,203,049 | 2.32% |
| 2024-08-22 | 11.70 | 11.82 | 11.22 | 11.23 | 11.19 | qfq | 4,794,783 | 54,869,338 | -3.69% |
| 2024-08-21 | 11.62 | 11.91 | 11.59 | 11.66 | 11.62 | qfq | 5,034,460 | 59,162,271 | -0.43% |
| 2024-08-20 | 12.16 | 12.18 | 11.63 | 11.71 | 11.67 | qfq | 9,016,004 | 106,566,961 | -5.11% |
| 2024-08-19 | 11.73 | 12.40 | 11.73 | 12.34 | 12.30 | qfq | 10,782,668 | 131,448,469 | 5.20% |
| 2024-08-16 | 11.84 | 11.87 | 11.71 | 11.73 | 11.69 | qfq | 2,494,340 | 29,391,560 | -0.42% |
| 2024-08-15 | 11.55 | 11.89 | 11.48 | 11.78 | 11.74 | qfq | 3,841,866 | 45,063,749 | 1.82% |
| 2024-08-14 | 11.59 | 11.71 | 11.53 | 11.57 | 11.53 | qfq | 2,815,060 | 32,717,243 | -0.17% |
| 2024-08-13 | 11.56 | 11.69 | 11.38 | 11.59 | 11.55 | qfq | 2,475,718 | 28,587,908 | 0.17% |
| 2024-08-12 | 11.56 | 11.67 | 11.31 | 11.57 | 11.53 | qfq | 3,678,946 | 42,350,156 | 0.43% |
| 2024-08-09 | 11.81 | 11.91 | 11.52 | 11.52 | 11.48 | qfq | 3,824,460 | 44,599,123 | -1.96% |
| 2024-08-08 | 11.76 | 11.89 | 11.49 | 11.75 | 11.71 | qfq | 3,866,400 | 45,127,145 | -0.76% |
| 2024-08-07 | 11.85 | 12.05 | 11.79 | 11.84 | 11.80 | qfq | 3,279,450 | 39,104,106 | -0.17% |
| 2024-08-06 | 11.80 | 11.98 | 11.68 | 11.86 | 11.82 | qfq | 4,216,370 | 49,739,272 | 2.24% |
| 2024-08-05 | 12.15 | 12.31 | 11.60 | 11.60 | 11.56 | qfq | 7,049,753 | 84,003,119 | -5.54% |
| 2024-08-02 | 12.62 | 12.75 | 12.22 | 12.28 | 12.24 | qfq | 5,726,600 | 71,444,076 | -3.31% |
| 2024-08-01 | 12.94 | 12.97 | 12.66 | 12.70 | 12.66 | qfq | 6,401,580 | 81,733,874 | -1.85% |
| 2024-07-31 | 12.14 | 13.10 | 12.14 | 12.94 | 12.90 | qfq | 9,290,450 | 118,692,587 | 5.89% |
| 2024-07-30 | 11.91 | 12.37 | 11.85 | 12.22 | 12.18 | qfq | 5,238,600 | 63,779,275 | 1.83% |
| 2024-07-29 | 11.76 | 12.04 | 11.69 | 12.00 | 11.96 | qfq | 4,218,920 | 50,221,683 | 2.04% |
| 2024-07-26 | 11.66 | 11.83 | 11.57 | 11.76 | 11.72 | qfq | 3,957,700 | 46,375,153 | 0.86% |
| 2024-07-25 | 11.55 | 11.88 | 11.50 | 11.66 | 11.62 | qfq | 4,451,120 | 51,999,402 | 0.00% |
| 2024-07-24 | 11.96 | 12.17 | 11.60 | 11.66 | 11.62 | qfq | 6,089,600 | 72,076,499 | -4.19% |
| 2024-07-23 | 12.39 | 12.59 | 12.04 | 12.17 | 12.13 | qfq | 5,809,307 | 71,688,884 | -1.85% |
| 2024-07-22 | 12.24 | 12.49 | 12.19 | 12.40 | 12.36 | qfq | 5,185,580 | 64,109,691 | 2.23% |
| 2024-07-19 | 12.03 | 12.32 | 11.98 | 12.13 | 12.09 | qfq | 4,998,227 | 60,813,962 | 0.33% |
| 2024-07-18 | 12.39 | 12.39 | 11.84 | 12.09 | 12.05 | qfq | 6,710,707 | 80,839,927 | -2.97% |
| 2024-07-17 | 12.70 | 12.83 | 12.46 | 12.46 | 12.42 | qfq | 4,932,140 | 62,129,879 | -2.58% |
| 2024-07-16 | 12.64 | 12.92 | 12.59 | 12.79 | 12.75 | qfq | 5,499,232 | 70,121,679 | 0.24% |
| 2024-07-15 | 13.16 | 13.30 | 12.71 | 12.76 | 12.72 | qfq | 7,238,100 | 93,195,857 | -4.63% |
| 2024-07-12 | 13.11 | 13.62 | 13.10 | 13.38 | 13.33 | qfq | 8,626,920 | 115,577,550 | 0.98% |
| 2024-07-11 | 13.00 | 13.33 | 12.91 | 13.25 | 13.21 | qfq | 7,882,660 | 103,825,725 | 3.52% |
| 2024-07-10 | 12.80 | 13.05 | 12.68 | 12.80 | 12.76 | qfq | 7,268,436 | 93,671,194 | 0.31% |
| 2024-07-09 | 12.44 | 12.84 | 12.21 | 12.76 | 12.72 | qfq | 8,927,003 | 112,088,052 | 2.99% |
| 2024-07-08 | 12.85 | 12.89 | 12.34 | 12.39 | 12.35 | qfq | 9,100,887 | 113,854,895 | -4.84% |
| 2024-07-05 | 12.83 | 13.17 | 12.47 | 13.02 | 12.98 | qfq | 9,025,921 | 116,501,031 | 1.88% |
| 2024-07-04 | 13.24 | 13.72 | 12.77 | 12.78 | 12.74 | qfq | 10,795,050 | 141,787,494 | -2.67% |
| 2024-07-03 | 13.70 | 13.72 | 13.12 | 13.13 | 13.09 | qfq | 15,603,084 | 208,419,503 | -5.61% |
| 2024-07-02 | 13.09 | 14.12 | 13.02 | 13.91 | 13.86 | qfq | 22,457,093 | 309,003,872 | 5.86% |
| 2024-07-01 | 13.25 | 13.35 | 12.78 | 13.14 | 13.10 | qfq | 7,732,880 | 100,605,410 | -0.83% |
| 2024-06-28 | 13.13 | 13.55 | 13.09 | 13.25 | 13.21 | qfq | 9,002,906 | 119,898,402 | 0.61% |
| 2024-06-27 | 13.13 | 13.45 | 13.10 | 13.17 | 13.13 | qfq | 9,332,340 | 123,996,356 | -0.68% |
| 2024-06-26 | 12.70 | 13.28 | 12.62 | 13.26 | 13.22 | qfq | 8,282,820 | 107,732,129 | 4.16% |
| 2024-06-25 | 12.80 | 13.03 | 12.53 | 12.73 | 12.69 | qfq | 7,312,076 | 93,416,008 | -1.77% |
| 2024-06-24 | 12.90 | 13.18 | 12.66 | 12.96 | 12.92 | qfq | 8,532,009 | 110,327,708 | -1.67% |
| 2024-06-21 | 13.08 | 13.38 | 12.98 | 13.18 | 13.14 | qfq | 7,396,163 | 97,327,155 | -0.08% |
| 2024-06-20 | 13.58 | 13.80 | 13.18 | 13.19 | 13.15 | qfq | 14,623,887 | 196,862,071 | -4.70% |
| 2024-06-19 | 13.35 | 14.17 | 13.21 | 13.84 | 13.79 | qfq | 19,260,039 | 266,244,642 | 4.22% |
| 2024-06-18 | 13.04 | 13.30 | 13.01 | 13.28 | 13.24 | qfq | 7,007,694 | 92,294,428 | 1.14% |
| 2024-06-17 | 12.92 | 13.21 | 12.88 | 13.13 | 13.09 | qfq | 7,038,520 | 92,052,991 | 0.31% |
| 2024-06-14 | 12.74 | 13.18 | 12.52 | 13.09 | 13.05 | qfq | 8,903,046 | 115,591,342 | 3.40% |
| 2024-06-13 | 12.60 | 12.78 | 12.48 | 12.66 | 12.62 | qfq | 3,767,660 | 47,568,434 | 0.32% |
| 2024-06-12 | 12.49 | 12.75 | 12.40 | 12.62 | 12.58 | qfq | 4,246,298 | 53,682,302 | 1.04% |
| 2024-06-11 | 12.05 | 12.51 | 11.90 | 12.49 | 12.45 | qfq | 3,888,830 | 47,800,021 | 2.46% |
| 2024-06-07 | 12.10 | 12.36 | 12.10 | 12.19 | 12.15 | qfq | 4,077,660 | 49,831,531 | 1.58% |
| 2024-06-06 | 12.50 | 12.67 | 11.85 | 12.00 | 11.96 | qfq | 7,346,227 | 89,061,369 | -4.00% |
| 2024-06-05 | 12.95 | 12.96 | 12.48 | 12.50 | 12.46 | qfq | 6,345,400 | 80,093,868 | -3.33% |
| 2024-06-04 | 12.67 | 12.95 | 12.34 | 12.93 | 12.89 | qfq | 6,499,367 | 82,071,830 | 2.46% |
| 2024-06-03 | 12.80 | 12.84 | 12.43 | 12.62 | 12.58 | qfq | 4,302,195 | 54,434,948 | -1.41% |
| 2024-05-31 | 12.60 | 12.88 | 12.57 | 12.80 | 12.76 | qfq | 3,904,000 | 49,877,101 | 2.24% |
| 2024-05-30 | 12.53 | 12.74 | 12.42 | 12.52 | 12.48 | qfq | 3,234,650 | 40,727,089 | -1.03% |
| 2024-05-29 | 12.62 | 12.98 | 12.57 | 12.65 | 12.61 | qfq | 3,853,220 | 49,145,512 | -0.39% |
| 2024-05-28 | 12.82 | 12.88 | 12.61 | 12.70 | 12.66 | qfq | 3,689,460 | 46,919,400 | -1.40% |
| 2024-05-27 | 12.65 | 12.88 | 12.32 | 12.88 | 12.84 | qfq | 6,475,380 | 81,708,933 | 1.98% |
| 2024-05-24 | 12.92 | 12.97 | 12.60 | 12.63 | 12.59 | qfq | 5,424,300 | 69,264,371 | -1.71% |
| 2024-05-23 | 13.12 | 13.18 | 12.80 | 12.85 | 12.81 | qfq | 5,501,626 | 71,178,540 | -2.43% |
| 2024-05-22 | 13.06 | 13.20 | 12.95 | 13.17 | 13.13 | qfq | 4,801,785 | 63,043,731 | 0.30% |
| 2024-05-21 | 13.27 | 13.27 | 13.00 | 13.13 | 13.04 | qfq | 8,425,180 | 110,407,385 | -2.38% |
| 2024-05-20 | 13.05 | 13.45 | 12.94 | 13.45 | 13.35 | qfq | 12,403,521 | 164,862,146 | 4.02% |
| 2024-05-17 | 12.83 | 12.94 | 12.75 | 12.93 | 12.84 | qfq | 3,973,240 | 51,062,927 | 0.70% |
| 2024-05-16 | 12.78 | 12.99 | 12.78 | 12.84 | 12.75 | qfq | 3,935,980 | 50,694,120 | 0.47% |
| 2024-05-15 | 12.78 | 12.93 | 12.60 | 12.78 | 12.69 | qfq | 4,083,860 | 52,316,157 | -0.08% |
| 2024-05-14 | 12.70 | 12.89 | 12.65 | 12.79 | 12.70 | qfq | 4,187,908 | 53,488,473 | 1.11% |
| 2024-05-13 | 13.08 | 13.08 | 12.57 | 12.65 | 12.56 | qfq | 7,460,968 | 95,204,922 | -3.44% |
| 2024-05-10 | 13.12 | 13.19 | 12.95 | 13.10 | 13.01 | qfq | 6,338,220 | 82,849,641 | 0.54% |
| 2024-05-09 | 13.14 | 13.18 | 12.99 | 13.03 | 12.94 | qfq | 7,442,167 | 97,258,292 | -0.38% |
| 2024-05-08 | 13.09 | 13.36 | 12.97 | 13.08 | 12.99 | qfq | 8,165,728 | 107,257,719 | -0.23% |
| 2024-05-07 | 13.22 | 13.26 | 12.96 | 13.11 | 13.02 | qfq | 9,805,833 | 128,340,544 | -1.28% |
| 2024-05-06 | 13.24 | 13.35 | 13.03 | 13.28 | 13.19 | qfq | 13,789,360 | 182,217,438 | 1.07% |
| 2024-04-30 | 12.90 | 13.43 | 12.86 | 13.14 | 13.05 | qfq | 15,245,064 | 200,021,588 | 1.86% |
| 2024-04-29 | 12.94 | 13.20 | 12.58 | 12.90 | 12.81 | qfq | 20,078,023 | 258,955,268 | 0.39% |
| 2024-04-26 | 12.12 | 12.90 | 12.12 | 12.85 | 12.76 | qfq | 22,462,876 | 283,804,895 | 4.47% |
| 2024-04-25 | 12.60 | 13.13 | 12.29 | 12.30 | 12.21 | qfq | 22,489,206 | 284,981,130 | 7.80% |
| 2024-04-24 | 11.00 | 11.49 | 10.97 | 11.41 | 11.33 | qfq | 6,158,970 | 69,688,661 | 4.11% |
| 2024-04-23 | 10.84 | 11.18 | 10.75 | 10.96 | 10.88 | qfq | 4,949,790 | 54,056,198 | 2.53% |
| 2024-04-22 | 10.88 | 10.97 | 10.47 | 10.69 | 10.61 | qfq | 5,352,470 | 57,278,419 | -0.65% |
| 2024-04-19 | 10.94 | 10.98 | 10.48 | 10.76 | 10.68 | qfq | 3,974,548 | 42,589,937 | -1.74% |
| 2024-04-18 | 10.75 | 11.18 | 10.62 | 10.95 | 10.87 | qfq | 4,289,540 | 46,918,961 | 1.86% |
| 2024-04-17 | 10.16 | 10.77 | 10.16 | 10.75 | 10.67 | qfq | 4,522,675 | 47,879,144 | 7.61% |
| 2024-04-16 | 10.95 | 10.95 | 9.94 | 9.99 | 9.92 | qfq | 7,094,288 | 72,583,170 | -9.02% |
| 2024-04-15 | 11.22 | 11.23 | 10.72 | 10.98 | 10.90 | qfq | 5,882,624 | 64,147,396 | -0.90% |
| 2024-04-12 | 11.26 | 11.38 | 11.06 | 11.08 | 11.00 | qfq | 2,968,780 | 33,216,893 | -1.25% |
| 2024-04-11 | 11.04 | 11.44 | 11.04 | 11.22 | 11.14 | qfq | 3,203,520 | 36,137,377 | 0.63% |
| 2024-04-10 | 11.50 | 11.52 | 10.98 | 11.15 | 11.07 | qfq | 4,109,721 | 45,981,894 | -2.87% |
| 2024-04-09 | 11.46 | 11.64 | 11.36 | 11.48 | 11.40 | qfq | 3,113,471 | 35,726,456 | 0.53% |
| 2024-04-08 | 11.76 | 11.79 | 11.40 | 11.42 | 11.34 | qfq | 3,651,577 | 42,326,207 | -3.06% |
| 2024-04-03 | 12.00 | 12.02 | 11.63 | 11.78 | 11.70 | qfq | 3,684,727 | 43,369,857 | -2.08% |
| 2024-04-02 | 12.15 | 12.17 | 11.91 | 12.03 | 11.94 | qfq | 4,825,321 | 57,923,970 | -0.99% |
| 2024-04-01 | 11.93 | 12.19 | 11.85 | 12.15 | 12.06 | qfq | 5,724,277 | 68,745,633 | 2.19% |
| 2024-03-29 | 11.76 | 11.92 | 11.56 | 11.89 | 11.81 | qfq | 3,652,852 | 42,925,589 | 1.11% |
| 2024-03-28 | 11.36 | 11.91 | 11.32 | 11.76 | 11.68 | qfq | 4,860,837 | 56,894,628 | 3.61% |
| 2024-03-27 | 11.99 | 12.02 | 11.35 | 11.35 | 11.27 | qfq | 4,790,286 | 55,617,126 | -5.34% |
| 2024-03-26 | 12.25 | 12.27 | 11.80 | 11.99 | 11.90 | qfq | 4,610,020 | 55,528,267 | -2.20% |
| 2024-03-25 | 12.62 | 12.74 | 12.21 | 12.26 | 12.17 | qfq | 5,020,587 | 62,812,766 | -3.08% |
| 2024-03-22 | 12.77 | 12.79 | 12.38 | 12.65 | 12.56 | qfq | 5,813,944 | 73,161,288 | -1.40% |
| 2024-03-21 | 12.76 | 12.95 | 12.59 | 12.83 | 12.74 | qfq | 5,246,776 | 67,140,489 | 0.47% |
| 2024-03-20 | 12.55 | 12.80 | 12.53 | 12.77 | 12.68 | qfq | 4,558,391 | 57,821,782 | 1.75% |
| 2024-03-19 | 12.47 | 12.76 | 12.42 | 12.55 | 12.46 | qfq | 6,083,580 | 76,882,168 | 0.32% |
| 2024-03-18 | 12.35 | 12.52 | 12.22 | 12.51 | 12.42 | qfq | 5,402,635 | 66,968,536 | 2.29% |
| 2024-03-15 | 12.14 | 12.26 | 11.95 | 12.23 | 12.14 | qfq | 4,900,277 | 59,290,647 | 0.91% |
| 2024-03-14 | 12.43 | 12.46 | 11.93 | 12.12 | 12.03 | qfq | 8,989,698 | 109,273,643 | -3.27% |
| 2024-03-13 | 12.48 | 12.95 | 12.42 | 12.53 | 12.44 | qfq | 10,137,668 | 128,258,700 | 1.54% |
| 2024-03-12 | 12.23 | 12.34 | 12.07 | 12.34 | 12.25 | qfq | 3,959,103 | 48,344,480 | 1.40% |
| 2024-03-11 | 11.93 | 12.18 | 11.82 | 12.17 | 12.08 | qfq | 3,828,924 | 46,070,387 | 2.10% |
| 2024-03-08 | 11.86 | 11.98 | 11.66 | 11.92 | 11.83 | qfq | 3,515,627 | 41,603,803 | 1.19% |
| 2024-03-07 | 12.05 | 12.18 | 11.76 | 11.78 | 11.70 | qfq | 4,385,424 | 52,439,063 | -2.24% |
| 2024-03-06 | 12.05 | 12.24 | 11.84 | 12.05 | 11.96 | qfq | 4,760,614 | 57,398,497 | -0.74% |
| 2024-03-05 | 12.28 | 12.33 | 12.06 | 12.14 | 12.05 | qfq | 4,474,297 | 54,590,165 | -1.86% |
| 2024-03-04 | 12.46 | 12.60 | 12.11 | 12.37 | 12.28 | qfq | 6,071,650 | 74,941,462 | -0.96% |
| 2024-03-01 | 11.87 | 12.54 | 11.81 | 12.49 | 12.40 | qfq | 7,572,820 | 92,679,815 | 5.13% |
| 2024-02-29 | 11.53 | 11.93 | 11.53 | 11.88 | 11.80 | qfq | 6,317,984 | 74,337,017 | 3.57% |
| 2024-02-28 | 12.46 | 12.65 | 11.47 | 11.47 | 11.39 | qfq | 8,959,133 | 108,111,074 | -7.80% |
| 2024-02-27 | 11.96 | 12.45 | 11.84 | 12.44 | 12.35 | qfq | 4,997,056 | 60,889,457 | 3.32% |
| 2024-02-26 | 12.03 | 12.27 | 11.89 | 12.04 | 11.95 | qfq | 5,907,780 | 71,482,406 | 0.00% |
| 2024-02-23 | 11.64 | 12.06 | 11.55 | 12.04 | 11.95 | qfq | 5,688,986 | 67,457,752 | 3.53% |
| 2024-02-22 | 11.20 | 11.65 | 11.20 | 11.63 | 11.55 | qfq | 4,364,446 | 50,313,667 | 3.19% |
| 2024-02-21 | 11.02 | 11.69 | 11.00 | 11.27 | 11.19 | qfq | 5,474,840 | 62,398,955 | 0.54% |
| 2024-02-20 | 11.10 | 11.30 | 10.97 | 11.21 | 11.13 | qfq | 4,262,603 | 47,663,357 | -0.27% |
| 2024-02-19 | 11.00 | 11.26 | 10.73 | 11.24 | 11.16 | qfq | 9,143,326 | 101,266,687 | 6.14% |
| 2024-02-08 | 9.57 | 10.64 | 9.57 | 10.59 | 10.51 | qfq | 9,038,899 | 91,618,781 | 10.66% |
| 2024-02-07 | 9.72 | 10.07 | 9.24 | 9.57 | 9.50 | qfq | 8,165,865 | 79,187,900 | -1.44% |
| 2024-02-06 | 9.00 | 9.97 | 8.67 | 9.71 | 9.64 | qfq | 8,592,368 | 79,778,513 | 6.82% |
| 2024-02-05 | 10.26 | 10.31 | 8.78 | 9.09 | 9.03 | qfq | 11,204,494 | 104,955,821 | -12.26% |
| 2024-02-02 | 11.03 | 11.31 | 9.98 | 10.36 | 10.29 | qfq | 7,568,959 | 80,466,850 | -5.73% |
| 2024-02-01 | 11.27 | 11.40 | 10.83 | 10.99 | 10.91 | qfq | 7,224,332 | 80,276,498 | -2.57% |
| 2024-01-31 | 11.90 | 12.03 | 11.23 | 11.28 | 11.20 | qfq | 7,470,723 | 86,572,822 | -6.70% |
| 2024-01-30 | 12.26 | 12.78 | 12.06 | 12.09 | 12.00 | qfq | 6,699,290 | 83,311,616 | -0.82% |
| 2024-01-29 | 12.83 | 12.85 | 12.18 | 12.19 | 12.10 | qfq | 3,613,200 | 44,674,438 | -3.18% |
| 2024-01-26 | 12.64 | 12.88 | 12.40 | 12.59 | 12.50 | qfq | 5,338,142 | 67,692,022 | 1.61% |
| 2024-01-25 | 11.98 | 12.46 | 11.85 | 12.39 | 12.30 | qfq | 4,347,795 | 53,074,612 | 3.86% |
| 2024-01-24 | 11.74 | 11.99 | 11.34 | 11.93 | 11.84 | qfq | 4,130,042 | 48,232,534 | 1.62% |
| 2024-01-23 | 11.68 | 11.82 | 11.31 | 11.74 | 11.66 | qfq | 4,776,183 | 55,301,319 | 1.03% |
| 2024-01-22 | 12.55 | 12.61 | 11.56 | 11.62 | 11.54 | qfq | 5,119,201 | 61,834,122 | -7.26% |
| 2024-01-19 | 12.80 | 12.83 | 12.51 | 12.53 | 12.44 | qfq | 3,093,560 | 39,080,902 | -1.88% |
| 2024-01-18 | 12.90 | 13.05 | 12.40 | 12.77 | 12.68 | qfq | 5,202,540 | 65,930,731 | -1.84% |
| 2024-01-17 | 13.25 | 13.25 | 13.01 | 13.01 | 12.92 | qfq | 2,535,860 | 33,354,760 | -1.89% |
| 2024-01-16 | 13.25 | 13.29 | 13.04 | 13.26 | 13.17 | qfq | 2,811,963 | 37,067,752 | -0.08% |
| 2024-01-15 | 13.28 | 13.43 | 13.16 | 13.27 | 13.18 | qfq | 3,099,420 | 41,176,416 | -0.30% |
| 2024-01-12 | 13.42 | 13.47 | 13.28 | 13.31 | 13.22 | qfq | 2,927,780 | 39,116,286 | -0.97% |
| 2024-01-11 | 13.14 | 13.51 | 13.07 | 13.44 | 13.34 | qfq | 3,978,100 | 53,028,027 | 2.21% |
| 2024-01-10 | 13.16 | 13.32 | 12.92 | 13.15 | 13.06 | qfq | 3,501,600 | 45,939,808 | -0.60% |
| 2024-01-09 | 13.18 | 13.40 | 13.11 | 13.23 | 13.14 | qfq | 3,717,780 | 49,230,511 | -0.38% |
| 2024-01-08 | 13.54 | 13.57 | 13.28 | 13.28 | 13.19 | qfq | 3,160,857 | 42,265,260 | -1.92% |
| 2024-01-05 | 13.70 | 13.79 | 13.44 | 13.54 | 13.44 | qfq | 2,642,806 | 35,975,841 | -1.02% |
| 2024-01-04 | 13.70 | 13.82 | 13.55 | 13.68 | 13.58 | qfq | 2,667,200 | 36,558,788 | -0.15% |
| 2024-01-03 | 13.64 | 13.82 | 13.62 | 13.70 | 13.60 | qfq | 2,914,620 | 39,987,808 | 0.07% |
| 2024-01-02 | 13.70 | 13.86 | 13.53 | 13.69 | 13.59 | qfq | 3,442,880 | 47,314,968 | 0.07% |
| 2023-12-29 | 13.46 | 13.74 | 13.36 | 13.68 | 13.58 | qfq | 3,811,066 | 51,789,791 | 2.40% |
| 2023-12-28 | 12.99 | 13.43 | 12.83 | 13.36 | 13.26 | qfq | 4,258,546 | 56,274,842 | 2.45% |
| 2023-12-27 | 12.87 | 13.06 | 12.83 | 13.04 | 12.95 | qfq | 2,936,766 | 38,142,139 | 1.16% |
| 2023-12-26 | 13.15 | 13.23 | 12.82 | 12.89 | 12.80 | qfq | 2,924,600 | 37,854,628 | -2.13% |
| 2023-12-25 | 13.40 | 13.58 | 13.10 | 13.17 | 13.08 | qfq | 3,826,531 | 50,679,542 | -1.50% |
| 2023-12-22 | 13.82 | 13.82 | 13.33 | 13.37 | 13.27 | qfq | 4,709,290 | 63,616,426 | -2.98% |
| 2023-12-21 | 13.73 | 13.93 | 13.54 | 13.78 | 13.68 | qfq | 3,327,537 | 45,669,957 | 1.10% |
| 2023-12-20 | 14.11 | 14.14 | 13.61 | 13.63 | 13.53 | qfq | 3,476,720 | 48,011,844 | -3.20% |
| 2023-12-19 | 14.00 | 14.13 | 13.88 | 14.08 | 13.98 | qfq | 2,815,829 | 39,552,375 | 1.15% |
| 2023-12-18 | 14.18 | 14.23 | 13.86 | 13.92 | 13.82 | qfq | 3,385,261 | 47,506,541 | -2.32% |
| 2023-12-15 | 14.36 | 14.44 | 14.15 | 14.25 | 14.15 | qfq | 2,924,340 | 41,697,107 | -0.42% |
| 2023-12-14 | 14.45 | 14.55 | 14.28 | 14.31 | 14.21 | qfq | 2,852,079 | 41,122,761 | -0.21% |
| 2023-12-13 | 14.52 | 14.54 | 14.32 | 14.34 | 14.24 | qfq | 2,627,144 | 37,925,507 | -1.31% |
| 2023-12-12 | 14.50 | 14.58 | 14.39 | 14.53 | 14.43 | qfq | 4,248,350 | 61,609,101 | 0.21% |
| 2023-12-11 | 14.19 | 14.52 | 14.03 | 14.50 | 14.40 | qfq | 4,991,163 | 71,384,306 | 1.90% |
| 2023-12-08 | 14.32 | 14.43 | 14.22 | 14.23 | 14.13 | qfq | 3,572,799 | 51,138,093 | -0.63% |
| 2023-12-07 | 14.01 | 14.36 | 13.98 | 14.32 | 14.22 | qfq | 4,497,745 | 64,013,445 | 2.07% |
| 2023-12-06 | 13.91 | 14.18 | 13.78 | 14.03 | 13.93 | qfq | 3,476,917 | 48,622,830 | 0.72% |
| 2023-12-05 | 14.38 | 14.42 | 13.93 | 13.93 | 13.83 | qfq | 4,692,380 | 66,087,989 | -3.47% |
| 2023-12-04 | 14.31 | 14.58 | 14.31 | 14.43 | 14.33 | qfq | 4,567,562 | 66,076,192 | 1.19% |
| 2023-12-01 | 13.94 | 14.31 | 13.83 | 14.26 | 14.16 | qfq | 3,930,420 | 55,517,718 | 2.44% |
| 2023-11-30 | 14.05 | 14.11 | 13.80 | 13.92 | 13.82 | qfq | 2,808,460 | 39,128,184 | -0.78% |
| 2023-11-29 | 14.16 | 14.26 | 14.03 | 14.03 | 13.93 | qfq | 2,890,240 | 40,777,679 | -0.99% |
| 2023-11-28 | 14.14 | 14.32 | 13.98 | 14.17 | 14.07 | qfq | 3,445,077 | 48,794,541 | 0.14% |
| 2023-11-27 | 14.05 | 14.29 | 14.05 | 14.15 | 14.05 | qfq | 3,424,540 | 48,516,492 | 0.50% |
| 2023-11-24 | 14.38 | 14.47 | 14.05 | 14.08 | 13.98 | qfq | 4,044,919 | 57,308,735 | -2.49% |
| 2023-11-23 | 14.24 | 14.49 | 14.12 | 14.44 | 14.34 | qfq | 3,750,901 | 53,837,753 | 1.05% |
| 2023-11-22 | 14.27 | 14.61 | 14.27 | 14.29 | 14.19 | qfq | 3,981,700 | 57,550,918 | -0.69% |
| 2023-11-21 | 14.58 | 14.71 | 14.34 | 14.39 | 14.29 | qfq | 4,482,646 | 64,927,443 | -1.37% |
| 2023-11-20 | 14.56 | 14.64 | 14.50 | 14.59 | 14.49 | qfq | 3,784,480 | 55,194,974 | 0.48% |
| 2023-11-17 | 14.43 | 14.56 | 14.43 | 14.52 | 14.42 | qfq | 3,520,343 | 51,062,673 | 0.28% |
| 2023-11-16 | 14.42 | 14.64 | 14.35 | 14.48 | 14.38 | qfq | 5,045,800 | 73,360,743 | -0.07% |
| 2023-11-15 | 14.64 | 14.73 | 14.45 | 14.49 | 14.39 | qfq | 5,134,680 | 74,679,345 | -0.34% |
| 2023-11-14 | 14.44 | 14.59 | 14.32 | 14.54 | 14.44 | qfq | 4,839,217 | 70,209,533 | 0.97% |
| 2023-11-13 | 14.14 | 14.43 | 14.11 | 14.40 | 14.30 | qfq | 4,687,526 | 66,996,373 | 2.71% |
| 2023-11-10 | 14.17 | 14.17 | 14.02 | 14.02 | 13.92 | qfq | 3,158,560 | 44,484,350 | -1.13% |
| 2023-11-09 | 14.17 | 14.35 | 14.09 | 14.18 | 14.08 | qfq | 4,835,280 | 68,651,783 | -0.14% |
| 2023-11-08 | 14.17 | 14.38 | 14.05 | 14.20 | 14.10 | qfq | 6,035,220 | 85,910,172 | 0.42% |
| 2023-11-07 | 13.95 | 14.18 | 13.91 | 14.14 | 14.04 | qfq | 5,306,915 | 74,798,885 | 1.00% |
| 2023-11-06 | 13.92 | 14.03 | 13.88 | 14.00 | 13.90 | qfq | 5,436,663 | 75,984,788 | 1.30% |
| 2023-11-03 | 13.67 | 13.93 | 13.63 | 13.82 | 13.72 | qfq | 3,334,340 | 46,062,876 | 1.47% |
| 2023-11-02 | 13.84 | 13.93 | 13.60 | 13.62 | 13.52 | qfq | 4,279,859 | 58,741,966 | -1.52% |
| 2023-11-01 | 13.84 | 13.99 | 13.77 | 13.83 | 13.73 | qfq | 4,941,269 | 68,630,536 | 0.29% |
| 2023-10-31 | 13.81 | 13.95 | 13.70 | 13.79 | 13.69 | qfq | 4,641,878 | 64,093,374 | -0.72% |
| 2023-10-30 | 13.59 | 13.93 | 13.59 | 13.89 | 13.79 | qfq | 5,647,810 | 78,142,772 | 1.61% |
| 2023-10-27 | 13.55 | 13.88 | 13.42 | 13.67 | 13.57 | qfq | 7,491,890 | 101,943,535 | 0.29% |
| 2023-10-26 | 13.03 | 13.76 | 13.02 | 13.63 | 13.53 | qfq | 10,854,855 | 147,370,958 | 4.20% |
| 2023-10-25 | 12.93 | 13.25 | 12.85 | 13.08 | 12.99 | qfq | 4,150,430 | 54,326,158 | 1.63% |
| 2023-10-24 | 12.58 | 12.95 | 12.45 | 12.87 | 12.78 | qfq | 3,402,609 | 43,499,680 | 2.39% |
| 2023-10-23 | 13.01 | 13.08 | 12.42 | 12.57 | 12.48 | qfq | 4,739,512 | 60,094,210 | -3.97% |
| 2023-10-20 | 13.33 | 13.50 | 13.06 | 13.09 | 13.00 | qfq | 4,394,349 | 58,036,066 | -2.31% |
| 2023-10-19 | 13.59 | 13.80 | 13.38 | 13.40 | 13.30 | qfq | 5,015,423 | 68,327,542 | -1.90% |
| 2023-10-18 | 13.74 | 13.82 | 13.53 | 13.66 | 13.56 | qfq | 5,882,018 | 80,250,811 | -2.01% |
| 2023-10-17 | 13.77 | 14.05 | 13.66 | 13.94 | 13.84 | qfq | 10,986,299 | 152,316,119 | 3.03% |
| 2023-10-16 | 13.29 | 13.79 | 13.21 | 13.53 | 13.43 | qfq | 6,779,810 | 91,788,320 | 1.42% |
| 2023-10-13 | 13.40 | 13.46 | 13.31 | 13.34 | 13.24 | qfq | 2,925,797 | 39,104,002 | -0.97% |
| 2023-10-12 | 13.53 | 13.58 | 13.38 | 13.47 | 13.37 | qfq | 3,320,380 | 44,680,848 | 0.30% |
| 2023-10-11 | 13.40 | 13.56 | 13.25 | 13.43 | 13.33 | qfq | 5,270,440 | 70,698,811 | 0.15% |
| 2023-10-10 | 13.25 | 13.41 | 13.25 | 13.41 | 13.31 | qfq | 5,236,320 | 69,977,157 | 1.21% |
| 2023-10-09 | 13.25 | 13.29 | 13.08 | 13.25 | 13.16 | qfq | 4,194,220 | 55,321,166 | -0.30% |
| 2023-09-28 | 13.14 | 13.34 | 13.12 | 13.29 | 13.20 | qfq | 4,410,855 | 58,530,728 | 1.37% |
| 2023-09-27 | 13.12 | 13.20 | 12.98 | 13.11 | 13.02 | qfq | 3,354,547 | 44,051,136 | 0.08% |
| 2023-09-26 | 13.11 | 13.25 | 13.03 | 13.10 | 13.01 | qfq | 3,015,509 | 39,658,206 | 0.00% |
| 2023-09-25 | 13.27 | 13.32 | 13.08 | 13.10 | 13.01 | qfq | 3,547,060 | 46,671,588 | -1.28% |
| 2023-09-22 | 12.94 | 13.30 | 12.91 | 13.27 | 13.18 | qfq | 4,283,662 | 56,554,602 | 2.08% |
| 2023-09-21 | 13.13 | 13.18 | 13.00 | 13.00 | 12.91 | qfq | 3,075,731 | 40,231,214 | -0.61% |
| 2023-09-20 | 13.03 | 13.22 | 13.02 | 13.08 | 12.99 | qfq | 3,373,430 | 44,299,400 | 0.38% |
| 2023-09-19 | 13.30 | 13.38 | 13.00 | 13.03 | 12.94 | qfq | 3,490,900 | 45,736,621 | -2.32% |
| 2023-09-18 | 13.25 | 13.44 | 13.18 | 13.34 | 13.24 | qfq | 2,594,460 | 34,608,735 | 0.08% |
| 2023-09-15 | 13.42 | 13.48 | 13.27 | 13.33 | 13.23 | qfq | 3,252,020 | 43,448,216 | -0.45% |
| 2023-09-14 | 13.63 | 13.70 | 13.28 | 13.39 | 13.29 | qfq | 4,886,060 | 65,615,103 | -1.76% |
| 2023-09-13 | 14.01 | 14.01 | 13.53 | 13.63 | 13.53 | qfq | 5,678,578 | 77,826,124 | -2.36% |
| 2023-09-12 | 14.03 | 14.18 | 13.95 | 13.96 | 13.86 | qfq | 3,533,140 | 49,586,195 | -0.99% |
| 2023-09-11 | 14.02 | 14.19 | 13.81 | 14.10 | 14.00 | qfq | 5,421,864 | 75,977,521 | 0.14% |
| 2023-09-08 | 13.80 | 14.13 | 13.73 | 14.08 | 13.98 | qfq | 4,550,861 | 63,539,330 | 0.64% |
| 2023-09-07 | 13.90 | 14.36 | 13.86 | 13.99 | 13.89 | qfq | 8,382,152 | 118,268,104 | 0.65% |
| 2023-09-06 | 14.44 | 14.44 | 13.71 | 13.90 | 13.80 | qfq | 10,774,104 | 149,792,718 | -3.74% |
| 2023-09-05 | 14.60 | 14.63 | 14.29 | 14.44 | 14.34 | qfq | 7,005,259 | 101,089,910 | -1.50% |
| 2023-09-04 | 14.60 | 14.73 | 14.37 | 14.66 | 14.56 | qfq | 8,484,283 | 123,095,791 | 0.62% |
| 2023-09-01 | 15.10 | 15.19 | 14.44 | 14.57 | 14.47 | qfq | 12,092,027 | 178,476,616 | -3.83% |
| 2023-08-31 | 15.61 | 15.61 | 15.12 | 15.15 | 15.04 | qfq | 9,492,693 | 144,835,595 | -1.94% |
| 2023-08-30 | 15.25 | 15.64 | 15.05 | 15.45 | 15.34 | qfq | 16,655,786 | 255,473,046 | -0.58% |
| 2023-08-29 | 14.41 | 15.77 | 14.29 | 15.54 | 15.43 | qfq | 21,485,772 | 326,297,650 | 4.72% |
| 2023-08-28 | 15.88 | 16.40 | 14.70 | 14.84 | 14.73 | qfq | 21,082,355 | 323,650,733 | -0.27% |
| 2023-08-25 | 14.69 | 15.28 | 14.48 | 14.88 | 14.77 | qfq | 16,057,583 | 239,645,667 | 0.34% |
| 2023-08-24 | 14.51 | 15.21 | 14.47 | 14.83 | 14.72 | qfq | 12,633,747 | 187,897,788 | 2.35% |
| 2023-08-23 | 14.51 | 14.87 | 14.45 | 14.49 | 14.39 | qfq | 7,018,637 | 102,841,324 | -1.02% |
| 2023-08-22 | 14.33 | 14.65 | 14.26 | 14.64 | 14.54 | qfq | 7,408,982 | 107,402,353 | 2.66% |
| 2023-08-21 | 14.20 | 14.60 | 14.12 | 14.26 | 14.16 | qfq | 5,377,771 | 77,268,355 | -0.35% |
| 2023-08-18 | 14.81 | 14.91 | 14.31 | 14.31 | 14.21 | qfq | 8,916,339 | 129,856,913 | -3.31% |
| 2023-08-17 | 14.85 | 14.94 | 14.48 | 14.80 | 14.69 | qfq | 6,148,998 | 90,529,935 | -0.67% |
| 2023-08-16 | 14.99 | 15.41 | 14.60 | 14.90 | 14.79 | qfq | 8,210,857 | 123,096,543 | -0.60% |
| 2023-08-15 | 15.25 | 15.31 | 14.66 | 14.99 | 14.88 | qfq | 8,268,295 | 123,360,568 | -2.03% |
| 2023-08-14 | 15.29 | 15.40 | 15.03 | 15.30 | 15.19 | qfq | 7,604,250 | 115,511,774 | -0.78% |
| 2023-08-11 | 15.87 | 15.87 | 15.38 | 15.42 | 15.31 | qfq | 8,962,730 | 139,678,190 | -3.56% |
| 2023-08-10 | 15.95 | 16.06 | 15.68 | 15.99 | 15.88 | qfq | 10,628,073 | 168,607,471 | -0.81% |
| 2023-08-09 | 15.70 | 16.27 | 15.65 | 16.12 | 16.00 | qfq | 15,326,917 | 245,992,838 | 3.00% |
| 2023-08-08 | 15.85 | 15.90 | 15.58 | 15.65 | 15.54 | qfq | 6,927,656 | 108,751,368 | -2.00% |
| 2023-08-07 | 15.74 | 16.03 | 15.66 | 15.97 | 15.86 | qfq | 10,620,806 | 168,388,868 | 0.38% |
| 2023-08-04 | 15.18 | 15.96 | 15.18 | 15.91 | 15.80 | qfq | 15,902,509 | 250,362,803 | 4.81% |
| 2023-08-03 | 15.15 | 15.25 | 15.02 | 15.18 | 15.07 | qfq | 3,927,202 | 59,466,637 | 0.07% |
| 2023-08-02 | 15.06 | 15.26 | 14.99 | 15.17 | 15.06 | qfq | 4,440,030 | 67,288,231 | 0.40% |
| 2023-08-01 | 15.03 | 15.23 | 14.81 | 15.11 | 15.00 | qfq | 5,989,960 | 90,047,560 | 0.53% |
| 2023-07-31 | 14.89 | 15.15 | 14.73 | 15.03 | 14.92 | qfq | 5,955,234 | 89,404,303 | 0.87% |
| 2023-07-28 | 14.57 | 14.97 | 14.48 | 14.90 | 14.79 | qfq | 5,548,475 | 81,927,423 | 2.26% |
| 2023-07-27 | 14.92 | 14.95 | 14.55 | 14.57 | 14.47 | qfq | 3,702,759 | 54,490,678 | -2.08% |
| 2023-07-26 | 15.10 | 15.10 | 14.83 | 14.88 | 14.77 | qfq | 3,100,280 | 46,334,965 | -1.46% |
| 2023-07-25 | 14.98 | 15.15 | 14.86 | 15.10 | 14.99 | qfq | 3,518,719 | 52,863,389 | 1.55% |
| 2023-07-24 | 14.66 | 14.95 | 14.56 | 14.87 | 14.76 | qfq | 3,617,068 | 53,596,071 | 1.16% |
| 2023-07-21 | 14.85 | 15.03 | 14.70 | 14.70 | 14.60 | qfq | 3,447,400 | 51,167,805 | -1.47% |
| 2023-07-20 | 15.18 | 15.24 | 14.86 | 14.92 | 14.81 | qfq | 3,682,933 | 55,321,186 | -2.16% |
| 2023-07-19 | 15.18 | 15.36 | 15.11 | 15.25 | 15.14 | qfq | 2,963,920 | 45,105,457 | 0.86% |
| 2023-07-18 | 15.23 | 15.30 | 15.06 | 15.12 | 15.01 | qfq | 3,207,432 | 48,580,126 | -0.85% |