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
大叶股份300879.SZ
最近收盘价14.812026-07-17
最近交易日2026-07-17
成交量（股）3,327,549
成交额（元）50,548,327
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.55 | 15.78 | 14.68 | 14.81 | 14.81 | qfq | 3,327,549 | 50,548,327 | -4.45% |
| 2026-07-16 | 15.17 | 15.75 | 15.03 | 15.50 | 15.50 | qfq | 3,303,979 | 51,181,905 | 1.51% |
| 2026-07-15 | 14.92 | 15.37 | 14.81 | 15.27 | 15.27 | qfq | 2,929,400 | 44,420,643 | 2.00% |
| 2026-07-14 | 14.80 | 14.98 | 14.57 | 14.97 | 14.97 | qfq | 3,142,500 | 46,487,284 | 1.15% |
| 2026-07-13 | 15.88 | 15.88 | 14.79 | 14.80 | 14.80 | qfq | 3,349,273 | 50,636,468 | -4.95% |
| 2026-07-10 | 15.43 | 15.99 | 15.29 | 15.57 | 15.57 | qfq | 3,404,904 | 53,518,527 | 0.26% |
| 2026-07-09 | 15.69 | 15.91 | 15.16 | 15.53 | 15.53 | qfq | 3,066,580 | 47,447,599 | -1.58% |
| 2026-07-08 | 16.31 | 16.71 | 15.73 | 15.78 | 15.78 | qfq | 2,626,200 | 41,759,241 | -3.43% |
| 2026-07-07 | 16.70 | 16.97 | 16.23 | 16.34 | 16.34 | qfq | 3,807,800 | 62,835,823 | -3.20% |
| 2026-07-06 | 17.43 | 17.50 | 16.75 | 16.88 | 16.88 | qfq | 5,422,000 | 92,658,862 | -3.54% |
| 2026-07-03 | 16.68 | 18.00 | 16.51 | 17.50 | 17.50 | qfq | 7,811,989 | 136,410,513 | 5.74% |
| 2026-07-02 | 16.52 | 17.24 | 16.31 | 16.55 | 16.55 | qfq | 4,754,800 | 80,029,901 | 1.16% |
| 2026-07-01 | 15.70 | 16.57 | 15.60 | 16.36 | 16.36 | qfq | 5,085,571 | 82,915,684 | 4.34% |
| 2026-06-30 | 15.69 | 16.08 | 15.48 | 15.68 | 15.68 | qfq | 2,681,900 | 42,213,043 | 0.00% |
| 2026-06-29 | 15.70 | 15.76 | 15.13 | 15.68 | 15.68 | qfq | 4,017,000 | 62,261,119 | -0.32% |
| 2026-06-26 | 16.02 | 16.17 | 15.65 | 15.73 | 15.73 | qfq | 3,561,432 | 56,467,535 | -2.78% |
| 2026-06-25 | 16.67 | 16.67 | 16.00 | 16.18 | 16.18 | qfq | 3,604,000 | 58,536,489 | -3.00% |
| 2026-06-24 | 17.31 | 17.48 | 16.45 | 16.68 | 16.68 | qfq | 3,414,798 | 57,169,324 | -3.81% |
| 2026-06-23 | 17.30 | 17.79 | 17.11 | 17.34 | 17.34 | qfq | 3,681,200 | 64,609,719 | -0.46% |
| 2026-06-22 | 17.43 | 17.44 | 16.83 | 17.42 | 17.42 | qfq | 3,502,000 | 59,910,249 | -0.06% |
| 2026-06-18 | 17.90 | 17.98 | 17.38 | 17.43 | 17.43 | qfq | 3,110,703 | 54,709,760 | -2.46% |
| 2026-06-17 | 18.27 | 18.33 | 17.77 | 17.87 | 17.87 | qfq | 2,841,812 | 50,925,140 | -2.51% |
| 2026-06-16 | 18.12 | 18.51 | 17.82 | 18.33 | 18.33 | qfq | 3,903,900 | 71,025,161 | 0.44% |
| 2026-06-15 | 18.01 | 18.45 | 18.00 | 18.25 | 18.25 | qfq | 2,557,600 | 46,679,609 | 1.39% |
| 2026-06-12 | 18.18 | 18.39 | 17.79 | 18.00 | 18.00 | qfq | 3,195,012 | 57,901,529 | 0.50% |
| 2026-06-11 | 17.98 | 18.34 | 17.70 | 17.91 | 17.91 | qfq | 2,542,600 | 45,594,614 | -2.08% |
| 2026-06-10 | 19.04 | 19.33 | 18.01 | 18.29 | 18.29 | qfq | 4,369,902 | 80,992,153 | -2.51% |
| 2026-06-09 | 18.71 | 18.81 | 18.22 | 18.76 | 18.76 | qfq | 2,543,954 | 47,218,757 | 1.41% |
| 2026-06-08 | 18.25 | 18.89 | 17.93 | 18.50 | 18.50 | qfq | 3,042,800 | 56,037,208 | -1.86% |
| 2026-06-05 | 18.74 | 19.25 | 18.21 | 18.85 | 18.85 | qfq | 3,766,424 | 70,439,792 | 0.59% |
| 2026-06-04 | 18.96 | 19.07 | 18.50 | 18.74 | 18.74 | qfq | 2,247,112 | 42,212,716 | -1.26% |
| 2026-06-03 | 19.15 | 19.61 | 18.86 | 18.98 | 18.98 | qfq | 2,779,920 | 53,316,729 | -0.73% |
| 2026-06-02 | 19.43 | 19.50 | 18.50 | 19.12 | 19.12 | qfq | 3,692,400 | 70,016,485 | -0.93% |
| 2026-06-01 | 18.80 | 19.60 | 18.70 | 19.30 | 19.30 | qfq | 3,368,023 | 64,875,389 | 3.10% |
| 2026-05-29 | 19.45 | 19.59 | 18.70 | 18.72 | 18.72 | qfq | 3,660,862 | 69,535,894 | -3.90% |
| 2026-05-28 | 20.09 | 20.25 | 19.02 | 19.48 | 19.48 | qfq | 4,644,984 | 90,542,355 | -3.56% |
| 2026-05-27 | 19.46 | 21.23 | 19.17 | 20.20 | 20.20 | qfq | 8,896,356 | 180,548,632 | 3.70% |
| 2026-05-26 | 19.70 | 20.18 | 19.16 | 19.48 | 19.48 | qfq | 3,782,323 | 74,371,451 | -1.22% |
| 2026-05-25 | 20.70 | 20.81 | 19.45 | 19.72 | 19.72 | qfq | 4,974,718 | 98,978,663 | -4.36% |
| 2026-05-22 | 21.08 | 21.48 | 20.60 | 20.62 | 20.62 | qfq | 2,945,223 | 61,304,544 | -1.62% |
| 2026-05-21 | 21.92 | 22.18 | 20.96 | 20.96 | 20.96 | qfq | 4,278,928 | 92,432,544 | -4.77% |
| 2026-05-20 | 22.47 | 22.58 | 21.74 | 22.01 | 22.01 | qfq | 3,548,889 | 77,993,963 | -2.78% |
| 2026-05-19 | 22.66 | 23.22 | 22.34 | 22.64 | 22.64 | qfq | 2,629,200 | 59,599,098 | -0.13% |
| 2026-05-18 | 22.68 | 22.90 | 22.12 | 22.67 | 22.67 | qfq | 2,970,126 | 66,871,589 | -0.26% |
| 2026-05-15 | 22.50 | 23.36 | 22.20 | 22.73 | 22.73 | qfq | 4,355,136 | 99,373,621 | 1.11% |
| 2026-05-14 | 23.58 | 23.58 | 22.48 | 22.48 | 22.48 | qfq | 3,705,100 | 84,604,782 | -4.26% |
| 2026-05-13 | 23.42 | 23.64 | 22.92 | 23.48 | 23.48 | qfq | 3,514,706 | 81,649,857 | 0.09% |
| 2026-05-12 | 24.54 | 24.79 | 23.46 | 23.46 | 23.46 | qfq | 4,438,450 | 105,984,729 | -4.40% |
| 2026-05-11 | 24.90 | 25.10 | 24.37 | 24.54 | 24.54 | qfq | 3,848,800 | 94,698,938 | -1.33% |
| 2026-05-08 | 24.25 | 25.03 | 24.04 | 24.87 | 24.87 | qfq | 4,816,998 | 118,609,600 | 2.98% |
| 2026-05-07 | 23.76 | 24.48 | 23.75 | 24.15 | 24.15 | qfq | 3,694,862 | 89,416,182 | 1.73% |
| 2026-05-06 | 24.25 | 24.38 | 23.67 | 23.74 | 23.74 | qfq | 3,921,900 | 93,799,632 | -2.06% |
| 2026-04-30 | 24.07 | 24.42 | 23.91 | 24.24 | 24.24 | qfq | 2,277,000 | 55,021,301 | 0.71% |
| 2026-04-29 | 23.62 | 24.24 | 23.55 | 24.07 | 24.07 | qfq | 2,789,129 | 66,844,364 | 1.13% |
| 2026-04-28 | 23.80 | 24.93 | 23.66 | 23.80 | 23.80 | qfq | 5,192,425 | 124,793,051 | -3.53% |
| 2026-04-27 | 24.44 | 24.83 | 24.27 | 24.67 | 24.67 | qfq | 3,077,500 | 75,520,887 | 0.28% |
| 2026-04-24 | 24.95 | 25.13 | 24.21 | 24.60 | 24.60 | qfq | 3,570,281 | 87,744,117 | -2.19% |
| 2026-04-23 | 25.61 | 26.08 | 25.00 | 25.15 | 25.15 | qfq | 4,134,015 | 105,443,875 | -1.72% |
| 2026-04-22 | 25.58 | 25.88 | 25.12 | 25.59 | 25.59 | qfq | 3,533,719 | 90,066,663 | -0.47% |
| 2026-04-21 | 25.66 | 25.98 | 25.30 | 25.71 | 25.71 | qfq | 4,201,406 | 107,692,601 | -0.23% |
| 2026-04-20 | 25.29 | 25.80 | 24.83 | 25.77 | 25.77 | qfq | 4,853,300 | 122,991,604 | 1.34% |
| 2026-04-17 | 24.83 | 25.82 | 24.58 | 25.43 | 25.43 | qfq | 5,785,305 | 146,060,137 | 2.01% |
| 2026-04-16 | 24.00 | 24.99 | 23.87 | 24.93 | 24.93 | qfq | 5,397,348 | 132,743,162 | 3.83% |
| 2026-04-15 | 24.59 | 24.68 | 23.76 | 24.01 | 24.01 | qfq | 4,551,201 | 109,315,618 | -1.92% |
| 2026-04-14 | 25.00 | 25.05 | 24.29 | 24.48 | 24.48 | qfq | 4,308,000 | 105,730,783 | -1.33% |
| 2026-04-13 | 24.48 | 24.99 | 24.02 | 24.81 | 24.81 | qfq | 3,521,206 | 86,943,344 | 0.00% |
| 2026-04-10 | 24.99 | 25.58 | 24.70 | 24.81 | 24.81 | qfq | 4,408,302 | 110,373,637 | 0.00% |
| 2026-04-09 | 25.09 | 25.25 | 24.39 | 24.81 | 24.81 | qfq | 5,502,338 | 136,407,662 | -2.05% |
| 2026-04-08 | 24.59 | 25.42 | 24.42 | 25.33 | 25.33 | qfq | 6,157,293 | 154,647,142 | 5.10% |
| 2026-04-07 | 23.82 | 24.50 | 23.69 | 24.10 | 24.10 | qfq | 4,929,456 | 118,593,355 | -0.17% |
| 2026-04-03 | 26.28 | 26.30 | 23.85 | 24.14 | 24.14 | qfq | 7,749,641 | 191,234,852 | -7.33% |
| 2026-04-02 | 26.16 | 26.86 | 25.70 | 26.05 | 26.05 | qfq | 5,827,810 | 153,426,781 | -1.18% |
| 2026-04-01 | 26.60 | 26.97 | 25.95 | 26.36 | 26.36 | qfq | 7,163,992 | 189,078,803 | 0.61% |
| 2026-03-31 | 27.68 | 27.99 | 26.20 | 26.20 | 26.20 | qfq | 11,077,315 | 298,963,160 | -6.99% |
| 2026-03-30 | 27.88 | 28.78 | 27.45 | 28.17 | 28.17 | qfq | 10,528,834 | 296,009,435 | -2.96% |
| 2026-03-27 | 27.36 | 29.94 | 27.36 | 29.03 | 29.03 | qfq | 17,576,242 | 499,535,138 | 3.42% |
| 2026-03-26 | 25.81 | 28.86 | 25.78 | 28.07 | 28.07 | qfq | 19,460,339 | 538,116,419 | 7.34% |
| 2026-03-25 | 25.58 | 26.59 | 25.32 | 26.15 | 26.15 | qfq | 9,823,596 | 255,215,706 | 1.04% |
| 2026-03-24 | 25.30 | 25.89 | 25.12 | 25.88 | 25.88 | qfq | 8,668,549 | 222,173,527 | 3.23% |
| 2026-03-23 | 25.51 | 26.00 | 24.41 | 25.07 | 25.07 | qfq | 10,732,664 | 272,230,867 | -3.69% |
| 2026-03-20 | 24.61 | 26.23 | 23.66 | 26.03 | 26.03 | qfq | 15,217,175 | 387,023,248 | 5.13% |
| 2026-03-19 | 24.56 | 25.63 | 24.38 | 24.76 | 24.76 | qfq | 6,967,689 | 174,339,625 | -1.20% |
| 2026-03-18 | 24.88 | 25.61 | 24.67 | 25.06 | 25.06 | qfq | 8,376,958 | 210,074,815 | 1.09% |
| 2026-03-17 | 24.44 | 26.36 | 24.27 | 24.79 | 24.79 | qfq | 10,822,240 | 275,826,726 | 1.22% |
| 2026-03-16 | 25.52 | 25.57 | 24.40 | 24.49 | 24.49 | qfq | 7,747,170 | 191,075,594 | -3.09% |
| 2026-03-13 | 23.86 | 26.59 | 23.66 | 25.27 | 25.27 | qfq | 13,473,230 | 341,903,298 | 6.09% |
| 2026-03-12 | 23.80 | 24.14 | 23.68 | 23.82 | 23.82 | qfq | 2,911,600 | 69,456,986 | 0.13% |
| 2026-03-11 | 23.99 | 23.99 | 23.68 | 23.79 | 23.79 | qfq | 2,080,900 | 49,529,756 | -0.50% |
| 2026-03-10 | 23.41 | 23.95 | 23.38 | 23.91 | 23.91 | qfq | 2,825,103 | 67,287,458 | 3.15% |
| 2026-03-09 | 23.18 | 23.32 | 22.85 | 23.18 | 23.18 | qfq | 2,629,678 | 60,703,115 | -1.78% |
| 2026-03-06 | 22.88 | 23.73 | 22.80 | 23.60 | 23.60 | qfq | 3,217,114 | 75,324,813 | 2.79% |
| 2026-03-05 | 23.22 | 23.33 | 22.89 | 22.96 | 22.96 | qfq | 2,998,412 | 69,334,386 | 0.97% |
| 2026-03-04 | 23.00 | 23.32 | 22.70 | 22.74 | 22.74 | qfq | 2,827,127 | 64,781,932 | -1.39% |
| 2026-03-03 | 23.98 | 24.23 | 23.02 | 23.06 | 23.06 | qfq | 4,403,488 | 103,803,911 | -3.51% |
| 2026-03-02 | 24.70 | 24.91 | 23.73 | 23.90 | 23.90 | qfq | 6,030,720 | 145,771,461 | -4.51% |
| 2026-02-27 | 25.19 | 25.30 | 24.94 | 25.03 | 25.03 | qfq | 2,125,021 | 53,201,127 | 0.52% |
| 2026-02-26 | 25.27 | 25.35 | 24.84 | 24.90 | 24.90 | qfq | 2,661,105 | 66,449,154 | -1.46% |
| 2026-02-25 | 25.10 | 25.31 | 25.00 | 25.27 | 25.27 | qfq | 2,117,277 | 53,393,911 | 0.80% |
| 2026-02-24 | 25.32 | 25.39 | 24.90 | 25.07 | 25.07 | qfq | 1,966,056 | 49,267,576 | 0.48% |
| 2026-02-13 | 25.02 | 25.29 | 24.87 | 24.95 | 24.95 | qfq | 1,895,000 | 47,471,746 | -0.20% |
| 2026-02-12 | 25.32 | 25.36 | 24.89 | 25.00 | 25.00 | qfq | 2,453,000 | 61,629,568 | -0.95% |
| 2026-02-11 | 25.13 | 25.52 | 25.10 | 25.24 | 25.24 | qfq | 2,553,998 | 64,790,690 | 0.24% |
| 2026-02-10 | 25.53 | 25.59 | 25.14 | 25.18 | 25.18 | qfq | 4,248,967 | 107,396,483 | -0.87% |
| 2026-02-09 | 25.50 | 25.59 | 25.25 | 25.40 | 25.40 | qfq | 2,561,300 | 65,107,496 | 0.43% |
| 2026-02-06 | 24.83 | 25.43 | 24.56 | 25.29 | 25.29 | qfq | 4,075,405 | 102,535,007 | 2.22% |
| 2026-02-05 | 24.71 | 25.36 | 24.64 | 24.74 | 24.74 | qfq | 4,149,624 | 103,244,200 | -0.44% |
| 2026-02-04 | 25.00 | 26.23 | 24.63 | 24.85 | 24.85 | qfq | 6,392,762 | 161,745,568 | -0.52% |
| 2026-02-03 | 25.64 | 25.91 | 24.60 | 24.98 | 24.98 | qfq | 6,728,694 | 168,291,327 | -1.30% |
| 2026-02-02 | 26.00 | 26.59 | 25.16 | 25.31 | 25.31 | qfq | 6,663,742 | 172,189,806 | -9.96% |
| 2026-01-30 | 28.01 | 28.19 | 27.66 | 28.11 | 28.11 | qfq | 2,039,500 | 57,094,829 | 0.57% |
| 2026-01-29 | 28.19 | 28.54 | 27.76 | 27.95 | 27.95 | qfq | 2,878,605 | 80,867,791 | -1.34% |
| 2026-01-28 | 28.91 | 29.04 | 28.20 | 28.33 | 28.33 | qfq | 3,425,484 | 97,497,062 | -2.04% |
| 2026-01-27 | 29.60 | 29.62 | 28.04 | 28.92 | 28.92 | qfq | 4,538,521 | 130,016,148 | -2.33% |
| 2026-01-26 | 30.61 | 30.98 | 29.43 | 29.61 | 29.61 | qfq | 5,147,688 | 154,253,213 | -3.17% |
| 2026-01-23 | 30.14 | 30.65 | 30.14 | 30.58 | 30.58 | qfq | 3,679,356 | 112,124,886 | 1.29% |
| 2026-01-22 | 30.50 | 30.64 | 30.11 | 30.19 | 30.19 | qfq | 2,819,351 | 85,536,853 | -0.72% |
| 2026-01-21 | 29.76 | 30.80 | 29.63 | 30.41 | 30.41 | qfq | 3,827,451 | 116,288,958 | 1.37% |
| 2026-01-20 | 30.50 | 31.10 | 29.81 | 30.00 | 30.00 | qfq | 4,560,511 | 138,668,213 | -1.51% |
| 2026-01-19 | 30.13 | 30.59 | 29.86 | 30.46 | 30.46 | qfq | 3,336,574 | 101,150,399 | 1.03% |
| 2026-01-16 | 30.29 | 30.39 | 29.73 | 30.15 | 30.15 | qfq | 3,919,949 | 117,983,996 | 0.67% |
| 2026-01-15 | 30.40 | 30.52 | 29.64 | 29.95 | 29.95 | qfq | 4,316,029 | 129,281,301 | -1.51% |
| 2026-01-14 | 30.62 | 31.24 | 30.28 | 30.41 | 30.41 | qfq | 7,410,401 | 228,408,851 | -1.01% |
| 2026-01-13 | 30.52 | 31.32 | 30.15 | 30.72 | 30.72 | qfq | 7,802,583 | 239,627,772 | 0.66% |
| 2026-01-12 | 29.85 | 30.52 | 29.85 | 30.52 | 30.52 | qfq | 5,932,693 | 179,767,907 | 2.31% |
| 2026-01-09 | 29.42 | 30.00 | 29.42 | 29.83 | 29.83 | qfq | 3,774,330 | 112,226,389 | 1.05% |
| 2026-01-08 | 29.18 | 29.74 | 29.18 | 29.52 | 29.52 | qfq | 3,116,053 | 92,121,049 | 0.54% |
| 2026-01-07 | 29.96 | 29.96 | 29.27 | 29.36 | 29.36 | qfq | 4,164,898 | 123,040,345 | -2.04% |
| 2026-01-06 | 29.81 | 30.16 | 29.71 | 29.97 | 29.97 | qfq | 4,027,075 | 120,480,284 | 0.40% |
| 2026-01-05 | 29.60 | 29.94 | 29.30 | 29.85 | 29.85 | qfq | 4,447,557 | 131,827,571 | 0.00% |
| 2025-12-31 | 30.56 | 30.80 | 29.70 | 29.85 | 29.85 | qfq | 5,589,265 | 167,183,293 | -2.23% |
| 2025-12-30 | 29.12 | 31.21 | 28.92 | 30.53 | 30.53 | qfq | 9,449,324 | 286,374,583 | 4.73% |
| 2025-12-29 | 28.96 | 29.30 | 28.81 | 29.15 | 29.15 | qfq | 2,529,400 | 73,619,074 | 0.31% |
| 2025-12-26 | 29.60 | 29.69 | 29.00 | 29.06 | 29.06 | qfq | 3,909,500 | 114,686,141 | -1.62% |
| 2025-12-25 | 29.36 | 29.69 | 28.92 | 29.54 | 29.54 | qfq | 3,571,700 | 104,958,953 | 1.69% |
| 2025-12-24 | 28.70 | 29.17 | 28.58 | 29.05 | 29.05 | qfq | 2,348,666 | 68,074,683 | 0.66% |
| 2025-12-23 | 28.73 | 29.29 | 28.39 | 28.86 | 28.86 | qfq | 3,148,193 | 90,568,347 | 0.24% |
| 2025-12-22 | 28.57 | 29.19 | 28.35 | 28.79 | 28.79 | qfq | 2,692,453 | 77,722,956 | 0.98% |
| 2025-12-19 | 28.12 | 28.76 | 28.12 | 28.51 | 28.51 | qfq | 2,325,247 | 66,305,329 | 1.35% |
| 2025-12-18 | 28.40 | 28.88 | 28.12 | 28.13 | 28.13 | qfq | 2,545,060 | 72,462,164 | -1.44% |
| 2025-12-17 | 29.09 | 29.40 | 28.00 | 28.54 | 28.54 | qfq | 4,923,860 | 140,390,655 | -3.09% |
| 2025-12-16 | 29.22 | 30.22 | 28.99 | 29.45 | 29.45 | qfq | 6,171,732 | 182,571,589 | 0.99% |
| 2025-12-15 | 28.77 | 29.50 | 28.43 | 29.16 | 29.16 | qfq | 4,046,720 | 117,932,216 | 1.57% |
| 2025-12-12 | 28.61 | 29.44 | 28.43 | 28.71 | 28.71 | qfq | 2,911,935 | 84,187,628 | 0.45% |
| 2025-12-11 | 29.60 | 29.60 | 28.51 | 28.58 | 28.58 | qfq | 4,211,866 | 122,212,034 | -3.09% |
| 2025-12-10 | 28.43 | 29.78 | 28.34 | 29.49 | 29.49 | qfq | 7,436,045 | 217,869,824 | 3.47% |
| 2025-12-09 | 28.62 | 29.24 | 28.30 | 28.50 | 28.50 | qfq | 2,268,479 | 65,374,350 | -1.14% |
| 2025-12-08 | 28.46 | 29.27 | 28.35 | 28.83 | 28.83 | qfq | 3,200,452 | 92,167,859 | 1.44% |
| 2025-12-05 | 27.57 | 28.47 | 27.42 | 28.42 | 28.42 | qfq | 2,330,189 | 65,256,856 | 3.01% |
| 2025-12-04 | 27.67 | 27.90 | 27.30 | 27.59 | 27.59 | qfq | 1,706,502 | 47,064,991 | -0.25% |
| 2025-12-03 | 28.18 | 28.49 | 27.50 | 27.66 | 27.66 | qfq | 2,209,774 | 61,471,788 | -1.85% |
| 2025-12-02 | 28.47 | 28.83 | 28.16 | 28.18 | 28.18 | qfq | 1,727,700 | 49,025,504 | -1.47% |
| 2025-12-01 | 28.52 | 28.90 | 28.46 | 28.60 | 28.60 | qfq | 2,155,260 | 61,812,665 | 0.32% |
| 2025-11-28 | 27.99 | 28.55 | 27.80 | 28.51 | 28.51 | qfq | 2,703,921 | 76,508,625 | 1.86% |
| 2025-11-27 | 27.95 | 28.27 | 27.60 | 27.99 | 27.99 | qfq | 1,674,963 | 47,014,757 | 0.14% |
| 2025-11-26 | 27.99 | 28.39 | 27.90 | 27.95 | 27.95 | qfq | 1,992,700 | 56,113,337 | -0.82% |
| 2025-11-25 | 28.12 | 28.43 | 27.93 | 28.18 | 28.18 | qfq | 2,146,976 | 60,541,242 | 0.97% |
| 2025-11-24 | 27.61 | 28.04 | 27.44 | 27.91 | 27.91 | qfq | 2,564,904 | 71,187,726 | 1.68% |
| 2025-11-21 | 28.39 | 28.57 | 27.15 | 27.45 | 27.45 | qfq | 4,748,864 | 131,889,310 | -4.39% |
| 2025-11-20 | 29.23 | 29.30 | 28.58 | 28.71 | 28.71 | qfq | 2,282,605 | 65,806,893 | -1.00% |
| 2025-11-19 | 29.52 | 29.75 | 28.91 | 29.00 | 29.00 | qfq | 2,421,319 | 70,553,729 | -1.86% |
| 2025-11-18 | 30.07 | 30.11 | 29.45 | 29.55 | 29.55 | qfq | 2,696,100 | 80,223,769 | -2.06% |
| 2025-11-17 | 30.63 | 30.80 | 30.09 | 30.17 | 30.17 | qfq | 2,458,100 | 74,347,852 | -1.41% |
| 2025-11-14 | 30.16 | 31.08 | 30.09 | 30.60 | 30.60 | qfq | 3,904,221 | 119,837,596 | 1.06% |
| 2025-11-13 | 30.21 | 30.52 | 30.07 | 30.28 | 30.28 | qfq | 2,357,200 | 71,372,783 | 0.40% |
| 2025-11-12 | 30.11 | 30.20 | 29.88 | 30.16 | 30.16 | qfq | 2,086,700 | 62,690,022 | -0.17% |
| 2025-11-11 | 30.37 | 30.47 | 30.16 | 30.21 | 30.21 | qfq | 2,004,055 | 60,642,485 | -0.40% |
| 2025-11-10 | 30.40 | 30.47 | 30.15 | 30.33 | 30.33 | qfq | 1,676,819 | 50,769,715 | 0.40% |
| 2025-11-07 | 30.28 | 30.68 | 30.10 | 30.21 | 30.21 | qfq | 2,221,500 | 67,489,612 | -0.56% |
| 2025-11-06 | 30.82 | 31.10 | 30.20 | 30.38 | 30.38 | qfq | 3,249,843 | 98,835,155 | -1.87% |
| 2025-11-05 | 29.96 | 31.28 | 29.96 | 30.96 | 30.96 | qfq | 4,094,649 | 126,452,062 | 2.04% |
| 2025-11-04 | 31.41 | 31.47 | 30.14 | 30.34 | 30.34 | qfq | 5,171,717 | 158,302,635 | -3.38% |
| 2025-11-03 | 31.55 | 31.73 | 31.15 | 31.40 | 31.40 | qfq | 2,897,197 | 90,891,782 | -0.63% |
| 2025-10-31 | 31.53 | 31.80 | 31.10 | 31.60 | 31.60 | qfq | 3,861,917 | 121,629,300 | 0.22% |
| 2025-10-30 | 33.49 | 33.49 | 31.51 | 31.53 | 31.53 | qfq | 12,240,943 | 394,785,829 | -9.40% |
| 2025-10-29 | 34.51 | 35.15 | 33.94 | 34.80 | 34.80 | qfq | 4,822,000 | 166,240,074 | 0.72% |
| 2025-10-28 | 33.95 | 35.62 | 33.62 | 34.55 | 34.55 | qfq | 7,036,064 | 244,289,788 | 1.74% |
| 2025-10-27 | 33.45 | 34.20 | 33.41 | 33.96 | 33.96 | qfq | 4,187,908 | 141,708,224 | 1.52% |
| 2025-10-24 | 33.00 | 33.70 | 32.99 | 33.45 | 33.45 | qfq | 2,720,242 | 90,945,698 | 1.21% |
| 2025-10-23 | 33.20 | 33.20 | 32.49 | 33.05 | 33.05 | qfq | 2,288,800 | 74,912,821 | -0.57% |
| 2025-10-22 | 33.14 | 33.75 | 33.00 | 33.24 | 33.24 | qfq | 2,178,383 | 72,719,430 | -0.27% |
| 2025-10-21 | 33.10 | 33.33 | 32.73 | 33.33 | 33.33 | qfq | 2,333,000 | 77,321,806 | 0.82% |
| 2025-10-20 | 32.47 | 33.20 | 32.47 | 33.06 | 33.06 | qfq | 3,204,245 | 105,457,399 | 2.70% |
| 2025-10-17 | 33.40 | 33.55 | 32.19 | 32.19 | 32.19 | qfq | 3,701,234 | 121,139,478 | -3.59% |
| 2025-10-16 | 33.99 | 34.11 | 33.23 | 33.39 | 33.39 | qfq | 3,476,420 | 117,176,333 | -1.24% |
| 2025-10-15 | 33.05 | 34.00 | 32.88 | 33.81 | 33.81 | qfq | 3,245,416 | 109,058,394 | 2.33% |
| 2025-10-14 | 34.22 | 34.44 | 32.98 | 33.04 | 33.04 | qfq | 3,838,900 | 129,059,726 | -2.88% |
| 2025-10-13 | 32.51 | 34.28 | 31.98 | 34.02 | 34.02 | qfq | 3,558,778 | 119,092,246 | -1.28% |
| 2025-10-10 | 35.21 | 35.21 | 34.45 | 34.46 | 34.46 | qfq | 3,496,600 | 121,556,496 | -1.77% |
| 2025-10-09 | 35.60 | 35.60 | 34.80 | 35.08 | 35.08 | qfq | 4,430,891 | 155,271,536 | -0.48% |
| 2025-09-30 | 35.67 | 36.35 | 35.12 | 35.25 | 35.25 | qfq | 4,801,291 | 170,753,862 | -1.15% |
| 2025-09-29 | 34.70 | 35.74 | 34.37 | 35.66 | 35.66 | qfq | 5,292,525 | 186,565,504 | 2.77% |
| 2025-09-26 | 35.88 | 35.88 | 34.70 | 34.70 | 34.70 | qfq | 6,035,480 | 212,432,290 | -3.88% |
| 2025-09-25 | 36.50 | 36.79 | 36.10 | 36.10 | 36.10 | qfq | 4,454,081 | 161,885,411 | -1.07% |
| 2025-09-24 | 36.62 | 36.88 | 36.05 | 36.49 | 36.49 | qfq | 5,907,034 | 214,933,597 | 0.27% |
| 2025-09-23 | 38.00 | 38.00 | 35.84 | 36.39 | 36.39 | qfq | 10,054,508 | 370,063,265 | -4.81% |
| 2025-09-22 | 39.10 | 39.80 | 38.01 | 38.23 | 38.23 | qfq | 12,778,723 | 496,905,657 | -3.26% |
| 2025-09-19 | 38.02 | 39.73 | 37.00 | 39.52 | 39.52 | qfq | 20,609,879 | 794,601,700 | 2.92% |
| 2025-09-18 | 38.10 | 39.88 | 37.61 | 38.40 | 38.40 | qfq | 18,118,131 | 704,865,272 | 0.03% |
| 2025-09-17 | 38.20 | 39.33 | 37.96 | 38.39 | 38.39 | qfq | 12,795,067 | 494,190,357 | -0.29% |
| 2025-09-16 | 38.02 | 38.50 | 37.38 | 38.50 | 38.50 | qfq | 10,936,992 | 416,017,135 | 1.26% |
| 2025-09-15 | 37.14 | 38.50 | 36.82 | 38.02 | 38.02 | qfq | 10,357,409 | 393,185,718 | 2.37% |
| 2025-09-12 | 37.87 | 38.06 | 37.14 | 37.14 | 37.14 | qfq | 9,490,762 | 356,198,409 | -1.90% |
| 2025-09-11 | 37.25 | 37.96 | 36.85 | 37.86 | 37.86 | qfq | 9,989,372 | 375,386,994 | 0.66% |
| 2025-09-10 | 37.84 | 38.79 | 37.36 | 37.61 | 37.61 | qfq | 13,225,166 | 503,271,734 | -1.47% |
| 2025-09-09 | 37.10 | 38.50 | 36.00 | 38.17 | 38.17 | qfq | 17,063,249 | 634,329,167 | 2.44% |
| 2025-09-08 | 35.70 | 37.86 | 35.65 | 37.26 | 37.26 | qfq | 12,608,611 | 466,037,903 | 3.07% |
| 2025-09-05 | 35.29 | 36.20 | 33.75 | 36.15 | 36.15 | qfq | 10,490,246 | 370,244,451 | 1.43% |
| 2025-09-04 | 35.00 | 36.88 | 34.84 | 35.64 | 35.64 | qfq | 9,453,476 | 338,661,587 | 1.45% |
| 2025-09-03 | 36.60 | 37.11 | 35.00 | 35.13 | 35.13 | qfq | 8,714,438 | 312,876,091 | -4.38% |
| 2025-09-02 | 37.60 | 37.95 | 35.88 | 36.74 | 36.74 | qfq | 14,342,325 | 525,550,229 | -2.70% |
| 2025-09-01 | 39.48 | 39.48 | 37.51 | 37.76 | 37.76 | qfq | 19,114,949 | 731,710,612 | -1.85% |
| 2025-08-29 | 37.51 | 39.05 | 36.30 | 38.47 | 38.47 | qfq | 23,455,888 | 889,469,753 | 1.24% |
| 2025-08-28 | 35.92 | 38.38 | 35.92 | 38.00 | 38.00 | qfq | 23,613,690 | 885,662,842 | 6.44% |
| 2025-08-27 | 35.88 | 37.07 | 35.70 | 35.70 | 35.70 | qfq | 15,967,875 | 582,498,662 | -0.75% |
| 2025-08-26 | 36.24 | 36.65 | 35.89 | 35.97 | 35.97 | qfq | 9,189,919 | 333,282,033 | -1.07% |
| 2025-08-25 | 36.91 | 36.91 | 35.90 | 36.36 | 36.36 | qfq | 14,144,363 | 514,540,033 | -0.74% |
| 2025-08-22 | 37.49 | 37.62 | 36.29 | 36.63 | 36.63 | qfq | 17,313,973 | 636,806,721 | -3.12% |
| 2025-08-21 | 37.40 | 39.11 | 37.40 | 37.81 | 37.81 | qfq | 19,390,247 | 741,786,602 | 0.16% |
| 2025-08-20 | 37.39 | 38.28 | 36.50 | 37.75 | 37.75 | qfq | 19,276,539 | 723,002,194 | -1.64% |
| 2025-08-19 | 35.29 | 40.55 | 34.50 | 38.38 | 38.38 | qfq | 36,919,035 | 1,379,359,305 | 9.25% |
| 2025-08-18 | 33.36 | 35.69 | 33.36 | 35.13 | 35.13 | qfq | 24,026,120 | 836,114,174 | 5.24% |
| 2025-08-15 | 32.85 | 33.39 | 32.79 | 33.38 | 33.38 | qfq | 6,777,797 | 224,753,699 | 1.31% |
| 2025-08-14 | 33.40 | 33.80 | 32.93 | 32.95 | 32.95 | qfq | 8,356,000 | 277,917,446 | -1.64% |
| 2025-08-13 | 33.29 | 33.64 | 33.11 | 33.50 | 33.50 | qfq | 6,940,805 | 231,389,590 | 0.30% |
| 2025-08-12 | 33.16 | 33.65 | 32.95 | 33.40 | 33.40 | qfq | 6,986,205 | 232,490,295 | 0.63% |
| 2025-08-11 | 32.98 | 33.27 | 32.79 | 33.19 | 33.19 | qfq | 5,807,620 | 192,020,241 | 0.58% |
| 2025-08-08 | 33.20 | 33.21 | 32.80 | 33.00 | 33.00 | qfq | 6,065,811 | 199,856,286 | -0.96% |
| 2025-08-07 | 33.71 | 34.07 | 33.17 | 33.32 | 33.32 | qfq | 10,781,284 | 360,939,877 | -1.13% |
| 2025-08-06 | 33.15 | 34.10 | 32.96 | 33.70 | 33.70 | qfq | 15,352,711 | 516,250,221 | 1.75% |
| 2025-08-05 | 32.52 | 33.23 | 32.42 | 33.12 | 33.12 | qfq | 11,695,763 | 384,666,411 | 1.78% |
| 2025-08-04 | 31.53 | 32.55 | 31.42 | 32.54 | 32.54 | qfq | 8,327,521 | 267,859,182 | 2.88% |
| 2025-08-01 | 31.92 | 32.12 | 31.52 | 31.63 | 31.63 | qfq | 6,818,296 | 216,375,507 | -1.16% |
| 2025-07-31 | 32.54 | 32.79 | 31.85 | 32.00 | 32.00 | qfq | 7,361,300 | 237,662,083 | -1.84% |
| 2025-07-30 | 32.83 | 33.11 | 32.46 | 32.60 | 32.60 | qfq | 7,655,800 | 250,596,210 | -0.91% |
| 2025-07-29 | 33.16 | 33.25 | 32.53 | 32.90 | 32.90 | qfq | 7,469,206 | 244,709,491 | -1.05% |
| 2025-07-28 | 33.26 | 33.53 | 33.08 | 33.25 | 33.25 | qfq | 6,512,100 | 216,744,404 | -0.03% |
| 2025-07-25 | 33.14 | 33.34 | 32.95 | 33.26 | 33.26 | qfq | 6,121,700 | 202,953,357 | 0.09% |
| 2025-07-24 | 33.28 | 33.60 | 33.01 | 33.23 | 33.23 | qfq | 7,077,000 | 234,906,758 | 0.18% |
| 2025-07-23 | 33.46 | 33.65 | 33.11 | 33.17 | 33.17 | qfq | 7,938,173 | 264,384,976 | -0.87% |
| 2025-07-22 | 34.35 | 34.50 | 33.36 | 33.46 | 33.46 | qfq | 12,319,137 | 416,141,325 | -3.01% |
| 2025-07-21 | 34.20 | 35.07 | 34.18 | 34.50 | 34.50 | qfq | 9,463,039 | 327,352,077 | 0.94% |
| 2025-07-18 | 34.67 | 34.79 | 33.99 | 34.18 | 34.18 | qfq | 11,485,486 | 393,192,046 | -1.38% |
| 2025-07-17 | 34.61 | 34.98 | 34.51 | 34.66 | 34.66 | qfq | 10,682,510 | 370,947,271 | -0.17% |
| 2025-07-16 | 34.31 | 35.49 | 34.22 | 34.72 | 34.72 | qfq | 14,714,903 | 513,301,720 | 0.00% |
| 2025-07-15 | 37.00 | 37.15 | 34.47 | 34.72 | 34.72 | qfq | 29,854,805 | 1,048,951,240 | -13.52% |
| 2025-07-14 | 39.80 | 40.66 | 39.08 | 40.15 | 40.15 | qfq | 16,055,736 | 642,320,750 | 0.85% |
| 2025-07-11 | 41.00 | 41.08 | 38.83 | 39.81 | 39.81 | qfq | 24,754,257 | 982,971,041 | -4.10% |
| 2025-07-10 | 42.63 | 44.70 | 41.30 | 41.51 | 41.51 | qfq | 29,343,159 | 1,250,741,357 | -5.03% |
| 2025-07-09 | 42.52 | 46.17 | 42.11 | 43.71 | 43.71 | qfq | 39,991,114 | 1,768,627,662 | 5.00% |
| 2025-07-08 | 43.79 | 44.52 | 41.57 | 41.63 | 41.63 | qfq | 32,806,600 | 1,390,076,938 | -5.21% |
| 2025-07-07 | 39.33 | 45.82 | 38.69 | 43.92 | 43.92 | qfq | 40,289,775 | 1,705,678,468 | 11.70% |
| 2025-07-04 | 39.01 | 40.38 | 38.67 | 39.32 | 39.32 | qfq | 17,844,200 | 705,749,056 | 0.08% |
| 2025-07-03 | 38.07 | 39.82 | 37.70 | 39.29 | 39.29 | qfq | 16,523,986 | 645,801,917 | 3.26% |
| 2025-07-02 | 39.16 | 39.30 | 37.66 | 38.05 | 38.05 | qfq | 9,186,174 | 351,792,763 | -2.86% |
| 2025-07-01 | 39.10 | 39.45 | 38.77 | 39.17 | 39.17 | qfq | 6,624,200 | 258,798,781 | -0.28% |
| 2025-06-30 | 39.33 | 39.53 | 39.02 | 39.28 | 39.28 | qfq | 7,065,078 | 277,349,959 | 0.31% |
| 2025-06-27 | 39.68 | 39.91 | 39.11 | 39.16 | 39.16 | qfq | 8,654,400 | 341,192,315 | -1.34% |
| 2025-06-26 | 39.65 | 40.60 | 39.50 | 39.69 | 39.69 | qfq | 11,673,000 | 466,994,116 | -0.82% |
| 2025-06-25 | 39.82 | 40.39 | 39.24 | 40.02 | 40.02 | qfq | 14,844,978 | 591,522,335 | 0.00% |
| 2025-06-24 | 39.06 | 40.39 | 38.88 | 40.02 | 40.02 | qfq | 14,662,278 | 584,383,958 | 2.83% |
| 2025-06-23 | 39.00 | 39.95 | 38.61 | 38.92 | 38.92 | qfq | 11,773,800 | 461,121,304 | -1.62% |
| 2025-06-20 | 39.31 | 40.80 | 39.20 | 39.56 | 39.56 | qfq | 13,876,774 | 552,487,424 | 0.03% |
| 2025-06-19 | 39.70 | 41.85 | 39.52 | 39.55 | 39.55 | qfq | 22,243,727 | 904,743,307 | -1.13% |
| 2025-06-18 | 39.99 | 40.38 | 39.41 | 40.00 | 40.00 | qfq | 9,012,400 | 359,234,361 | 0.05% |
| 2025-06-17 | 40.82 | 41.50 | 39.40 | 39.98 | 39.98 | qfq | 10,073,100 | 406,340,905 | -2.70% |
| 2025-06-16 | 40.23 | 41.76 | 40.23 | 41.09 | 41.09 | qfq | 12,127,055 | 497,558,724 | 2.16% |
| 2025-06-13 | 41.04 | 41.50 | 40.00 | 40.22 | 40.22 | qfq | 11,111,300 | 450,138,682 | -3.20% |
| 2025-06-12 | 41.90 | 41.99 | 41.33 | 41.55 | 41.55 | qfq | 10,751,100 | 447,094,123 | -1.40% |
| 2025-06-11 | 41.92 | 42.62 | 41.64 | 42.14 | 42.14 | qfq | 11,208,619 | 471,385,680 | -0.61% |
| 2025-06-10 | 42.82 | 43.29 | 41.58 | 42.40 | 42.40 | qfq | 16,297,155 | 691,385,953 | -1.42% |
| 2025-06-09 | 43.30 | 44.38 | 43.01 | 43.01 | 43.01 | qfq | 16,957,300 | 737,394,717 | -0.60% |
| 2025-06-06 | 43.11 | 43.57 | 42.01 | 43.27 | 43.27 | qfq | 17,050,599 | 728,015,460 | -0.25% |
| 2025-06-05 | 43.52 | 44.88 | 42.80 | 43.38 | 43.38 | qfq | 21,780,300 | 956,538,289 | -0.50% |
| 2025-06-04 | 44.30 | 44.60 | 43.44 | 43.60 | 43.60 | qfq | 12,804,800 | 562,052,236 | -0.46% |
| 2025-06-03 | 44.02 | 44.37 | 43.38 | 43.80 | 43.80 | qfq | 12,578,392 | 551,284,964 | -0.45% |
| 2025-05-30 | 46.00 | 46.29 | 43.20 | 44.00 | 44.00 | qfq | 17,565,848 | 783,383,435 | -4.37% |
| 2025-05-29 | 46.51 | 47.48 | 45.50 | 46.01 | 45.99 | qfq | 20,239,696 | 939,816,731 | 0.46% |
| 2025-05-28 | 47.72 | 48.50 | 45.40 | 45.80 | 45.78 | qfq | 27,258,411 | 1,263,935,633 | -4.94% |
| 2025-05-27 | 49.50 | 50.17 | 47.30 | 48.18 | 48.16 | qfq | 27,250,223 | 1,324,472,807 | -1.09% |
| 2025-05-26 | 50.90 | 50.90 | 47.20 | 48.71 | 48.69 | qfq | 26,526,883 | 1,284,287,103 | -3.16% |
| 2025-05-23 | 50.21 | 52.30 | 49.32 | 50.30 | 50.28 | qfq | 25,654,898 | 1,302,154,435 | -1.51% |
| 2025-05-22 | 52.03 | 53.65 | 48.68 | 51.07 | 51.05 | qfq | 34,972,638 | 1,774,640,161 | -2.35% |
| 2025-05-21 | 54.80 | 59.00 | 52.10 | 52.30 | 52.28 | qfq | 33,968,294 | 1,884,721,103 | -8.05% |
| 2025-05-20 | 53.00 | 58.54 | 51.00 | 56.88 | 56.85 | qfq | 39,235,862 | 2,152,965,821 | 5.53% |
| 2025-05-19 | 48.00 | 54.57 | 47.00 | 53.90 | 53.88 | qfq | 39,673,307 | 1,994,218,325 | 13.47% |
| 2025-05-16 | 47.00 | 53.11 | 45.49 | 47.50 | 47.48 | qfq | 42,923,688 | 2,093,552,064 | -4.98% |
| 2025-05-15 | 43.00 | 51.49 | 42.40 | 49.99 | 49.97 | qfq | 45,163,141 | 2,101,949,077 | 14.63% |
| 2025-05-14 | 37.96 | 46.21 | 37.73 | 43.61 | 43.59 | qfq | 46,058,196 | 1,960,251,201 | 12.98% |
| 2025-05-13 | 40.00 | 40.60 | 37.02 | 38.60 | 38.58 | qfq | 33,991,655 | 1,302,598,543 | -3.16% |
| 2025-05-12 | 38.21 | 40.50 | 36.34 | 39.86 | 39.84 | qfq | 39,559,669 | 1,526,584,765 | 7.44% |
| 2025-05-09 | 37.40 | 41.25 | 36.80 | 37.10 | 37.08 | qfq | 40,209,009 | 1,566,262,972 | -5.16% |
| 2025-05-08 | 38.99 | 39.84 | 37.28 | 39.12 | 39.10 | qfq | 42,715,810 | 1,649,931,347 | -4.35% |
| 2025-05-07 | 36.68 | 40.90 | 35.58 | 40.90 | 40.88 | qfq | 48,661,045 | 1,840,138,240 | 20.01% |
| 2025-05-06 | 28.81 | 34.08 | 28.40 | 34.08 | 34.06 | qfq | 51,300,401 | 1,573,780,552 | 20.00% |
| 2025-04-30 | 24.26 | 29.11 | 23.50 | 28.40 | 28.39 | qfq | 54,256,211 | 1,424,030,282 | 17.07% |
| 2025-04-29 | 22.72 | 24.26 | 19.81 | 24.26 | 24.25 | qfq | 42,809,332 | 949,995,113 | 19.98% |
| 2025-04-28 | 19.90 | 20.78 | 19.61 | 20.22 | 20.21 | qfq | 14,175,921 | 287,030,179 | 2.38% |
| 2025-04-25 | 19.74 | 20.06 | 19.30 | 19.75 | 19.74 | qfq | 11,669,614 | 229,941,866 | 0.41% |
| 2025-04-24 | 18.38 | 20.68 | 18.27 | 19.67 | 19.66 | qfq | 21,606,596 | 423,868,749 | 9.16% |
| 2025-04-23 | 17.57 | 18.36 | 17.25 | 18.02 | 18.01 | qfq | 8,604,585 | 153,259,446 | 4.40% |
| 2025-04-22 | 17.35 | 17.55 | 17.11 | 17.26 | 17.25 | qfq | 5,915,080 | 102,290,553 | -0.17% |
| 2025-04-21 | 16.12 | 17.43 | 15.83 | 17.29 | 17.28 | qfq | 10,935,688 | 184,125,434 | 8.67% |
| 2025-04-18 | 15.68 | 16.09 | 15.34 | 15.91 | 15.90 | qfq | 5,858,844 | 92,153,791 | 2.45% |
| 2025-04-17 | 15.47 | 15.91 | 15.47 | 15.53 | 15.52 | qfq | 4,480,000 | 70,340,741 | -0.70% |
| 2025-04-16 | 15.90 | 16.22 | 15.41 | 15.64 | 15.63 | qfq | 7,048,700 | 111,497,436 | -2.55% |
| 2025-04-15 | 15.69 | 16.18 | 15.69 | 16.05 | 16.04 | qfq | 7,880,678 | 125,718,192 | 2.69% |
| 2025-04-14 | 15.61 | 15.90 | 15.50 | 15.63 | 15.62 | qfq | 5,452,768 | 85,681,515 | 1.17% |
| 2025-04-11 | 15.38 | 15.98 | 15.15 | 15.45 | 15.44 | qfq | 6,598,032 | 102,576,756 | 0.46% |
| 2025-04-10 | 15.41 | 16.14 | 15.36 | 15.38 | 15.37 | qfq | 9,453,545 | 148,810,302 | 2.60% |
| 2025-04-09 | 14.40 | 15.33 | 13.02 | 14.99 | 14.98 | qfq | 10,424,618 | 148,960,994 | 1.22% |
| 2025-04-08 | 14.52 | 15.35 | 14.52 | 14.81 | 14.80 | qfq | 10,984,271 | 163,355,709 | 2.00% |
| 2025-04-07 | 15.72 | 17.00 | 14.52 | 14.52 | 14.51 | qfq | 10,538,300 | 160,749,633 | -20.00% |
| 2025-04-03 | 18.35 | 18.70 | 17.82 | 18.15 | 18.14 | qfq | 8,570,045 | 156,470,591 | -2.94% |
| 2025-04-02 | 18.74 | 19.02 | 18.52 | 18.70 | 18.69 | qfq | 7,351,520 | 138,246,055 | -0.21% |
| 2025-04-01 | 18.80 | 19.08 | 18.50 | 18.74 | 18.73 | qfq | 8,954,120 | 168,336,778 | -0.21% |
| 2025-03-31 | 18.51 | 18.88 | 17.90 | 18.78 | 18.77 | qfq | 11,725,424 | 216,391,054 | 1.73% |
| 2025-03-28 | 19.08 | 19.19 | 18.31 | 18.46 | 18.45 | qfq | 11,571,585 | 215,575,511 | -3.70% |
| 2025-03-27 | 19.28 | 19.57 | 18.71 | 19.17 | 19.16 | qfq | 13,785,372 | 263,680,298 | -2.04% |
| 2025-03-26 | 19.08 | 19.89 | 18.82 | 19.57 | 19.56 | qfq | 23,522,123 | 455,941,300 | 3.54% |
| 2025-03-25 | 19.30 | 19.43 | 18.62 | 18.90 | 18.89 | qfq | 12,807,780 | 242,791,759 | -2.48% |
| 2025-03-24 | 19.85 | 19.94 | 18.77 | 19.38 | 19.37 | qfq | 21,206,643 | 408,923,239 | -2.56% |
| 2025-03-21 | 20.50 | 20.89 | 19.62 | 19.89 | 19.88 | qfq | 38,091,532 | 771,577,801 | -6.27% |
| 2025-03-20 | 17.57 | 21.22 | 17.55 | 21.22 | 21.21 | qfq | 40,990,626 | 816,865,674 | 20.02% |
| 2025-03-19 | 17.45 | 17.80 | 17.32 | 17.68 | 17.67 | qfq | 7,510,322 | 131,869,856 | 0.45% |
| 2025-03-18 | 16.90 | 17.72 | 16.82 | 17.60 | 17.59 | qfq | 9,340,383 | 162,039,606 | 3.96% |
| 2025-03-17 | 16.98 | 17.17 | 16.90 | 16.93 | 16.92 | qfq | 3,853,437 | 65,481,597 | -0.24% |
| 2025-03-14 | 16.62 | 16.98 | 16.44 | 16.97 | 16.96 | qfq | 4,184,263 | 70,131,750 | 1.98% |
| 2025-03-13 | 16.91 | 16.99 | 16.47 | 16.64 | 16.63 | qfq | 5,412,844 | 90,112,986 | -1.83% |
| 2025-03-12 | 16.93 | 17.18 | 16.81 | 16.95 | 16.94 | qfq | 5,347,466 | 90,998,392 | 0.30% |
| 2025-03-11 | 16.90 | 17.08 | 16.66 | 16.90 | 16.89 | qfq | 6,685,539 | 112,684,424 | -1.74% |
| 2025-03-10 | 17.40 | 17.41 | 17.02 | 17.20 | 17.19 | qfq | 5,921,136 | 101,701,676 | -1.15% |
| 2025-03-07 | 17.42 | 17.77 | 17.26 | 17.40 | 17.39 | qfq | 6,793,883 | 118,748,089 | -0.85% |
| 2025-03-06 | 17.70 | 17.72 | 17.40 | 17.55 | 17.54 | qfq | 8,148,778 | 143,182,729 | -0.06% |
| 2025-03-05 | 17.20 | 17.78 | 17.10 | 17.56 | 17.55 | qfq | 8,061,800 | 141,007,641 | 1.86% |
| 2025-03-04 | 16.81 | 17.60 | 16.70 | 17.24 | 17.23 | qfq | 6,738,758 | 116,309,569 | 1.35% |
| 2025-03-03 | 17.04 | 17.68 | 16.75 | 17.01 | 17.00 | qfq | 8,299,998 | 143,032,741 | 0.53% |
| 2025-02-28 | 18.03 | 18.17 | 16.90 | 16.92 | 16.91 | qfq | 11,089,963 | 193,466,435 | -6.67% |
| 2025-02-27 | 18.00 | 18.18 | 17.53 | 18.13 | 18.12 | qfq | 12,808,300 | 229,235,094 | 0.22% |
| 2025-02-26 | 17.40 | 18.49 | 17.28 | 18.09 | 18.08 | qfq | 18,710,154 | 335,584,344 | 5.11% |
| 2025-02-25 | 17.11 | 17.71 | 16.82 | 17.21 | 17.20 | qfq | 11,308,513 | 194,912,341 | -0.46% |
| 2025-02-24 | 17.47 | 17.88 | 17.09 | 17.29 | 17.28 | qfq | 13,425,724 | 233,180,584 | 1.29% |
| 2025-02-21 | 16.98 | 17.12 | 16.79 | 17.07 | 17.06 | qfq | 9,301,646 | 157,670,756 | 0.00% |
| 2025-02-20 | 16.53 | 17.28 | 16.45 | 17.07 | 17.06 | qfq | 15,288,771 | 260,548,443 | 3.45% |
| 2025-02-19 | 16.02 | 16.66 | 15.96 | 16.50 | 16.49 | qfq | 7,879,712 | 129,333,102 | 2.68% |
| 2025-02-18 | 16.50 | 16.86 | 16.02 | 16.07 | 16.06 | qfq | 9,064,856 | 148,641,499 | -2.67% |
| 2025-02-17 | 16.10 | 16.78 | 16.01 | 16.51 | 16.50 | qfq | 11,736,362 | 193,072,888 | 2.10% |
| 2025-02-14 | 16.82 | 17.00 | 16.07 | 16.17 | 16.16 | qfq | 15,657,342 | 256,761,590 | -4.71% |
| 2025-02-13 | 17.28 | 18.50 | 16.95 | 16.97 | 16.96 | qfq | 24,547,091 | 432,631,622 | 2.17% |
| 2025-02-12 | 16.58 | 16.70 | 16.31 | 16.61 | 16.60 | qfq | 7,460,252 | 122,927,900 | -0.30% |
| 2025-02-11 | 16.74 | 16.75 | 16.46 | 16.66 | 16.65 | qfq | 6,619,834 | 109,787,668 | -0.30% |
| 2025-02-10 | 16.63 | 16.76 | 16.36 | 16.71 | 16.70 | qfq | 8,235,808 | 136,547,747 | 0.12% |
| 2025-02-07 | 16.81 | 16.85 | 16.37 | 16.69 | 16.68 | qfq | 11,136,225 | 185,350,343 | -0.30% |
| 2025-02-06 | 16.10 | 16.74 | 16.00 | 16.74 | 16.73 | qfq | 10,777,911 | 177,008,654 | 3.40% |
| 2025-02-05 | 15.98 | 16.45 | 15.63 | 16.19 | 16.18 | qfq | 8,906,276 | 142,532,161 | 2.73% |
| 2025-01-27 | 16.46 | 16.60 | 15.73 | 15.76 | 15.75 | qfq | 7,998,296 | 128,954,334 | -4.25% |
| 2025-01-24 | 16.31 | 16.73 | 16.30 | 16.46 | 16.45 | qfq | 11,020,393 | 181,075,540 | -1.02% |
| 2025-01-23 | 15.38 | 16.80 | 15.38 | 16.63 | 16.62 | qfq | 17,648,480 | 287,021,389 | 8.98% |
| 2025-01-22 | 16.02 | 16.03 | 15.15 | 15.26 | 15.25 | qfq | 7,936,737 | 122,573,838 | -5.69% |
| 2025-01-21 | 16.09 | 16.36 | 16.00 | 16.18 | 16.17 | qfq | 6,809,463 | 110,119,857 | 0.50% |
| 2025-01-20 | 15.85 | 16.15 | 15.72 | 16.10 | 16.09 | qfq | 6,556,071 | 104,724,514 | 1.77% |
| 2025-01-17 | 16.10 | 16.29 | 15.78 | 15.82 | 15.81 | qfq | 6,777,192 | 108,117,193 | -2.47% |
| 2025-01-16 | 16.06 | 16.31 | 15.68 | 16.22 | 16.21 | qfq | 10,087,002 | 162,113,520 | 1.25% |
| 2025-01-15 | 15.97 | 16.63 | 15.85 | 16.02 | 16.01 | qfq | 11,954,227 | 194,775,172 | -0.68% |
| 2025-01-14 | 15.37 | 16.14 | 15.37 | 16.13 | 16.12 | qfq | 12,459,024 | 197,756,268 | 3.40% |
| 2025-01-13 | 15.52 | 15.81 | 14.90 | 15.60 | 15.59 | qfq | 11,846,628 | 182,252,105 | 0.58% |
| 2025-01-10 | 14.57 | 17.10 | 14.54 | 15.51 | 15.50 | qfq | 19,520,076 | 310,645,922 | 6.45% |
| 2025-01-09 | 14.44 | 14.73 | 14.44 | 14.57 | 14.56 | qfq | 4,469,606 | 65,311,451 | -0.14% |
| 2025-01-08 | 14.85 | 14.96 | 14.21 | 14.59 | 14.58 | qfq | 6,419,524 | 93,418,007 | -2.73% |
| 2025-01-07 | 14.70 | 15.05 | 14.70 | 15.00 | 14.99 | qfq | 4,930,847 | 73,460,831 | 1.83% |
| 2025-01-06 | 15.01 | 15.15 | 14.52 | 14.73 | 14.72 | qfq | 5,385,209 | 79,589,998 | -2.32% |
| 2025-01-03 | 15.23 | 15.58 | 14.68 | 15.08 | 15.07 | qfq | 8,215,432 | 124,268,943 | -0.40% |
| 2025-01-02 | 15.65 | 15.82 | 14.91 | 15.14 | 15.13 | qfq | 7,302,337 | 112,012,203 | -3.44% |
| 2024-12-31 | 16.19 | 16.45 | 15.45 | 15.68 | 15.67 | qfq | 7,707,053 | 123,091,622 | -2.91% |
| 2024-12-30 | 16.90 | 16.95 | 16.00 | 16.15 | 16.14 | qfq | 8,747,592 | 142,496,589 | -3.81% |
| 2024-12-27 | 17.40 | 17.45 | 16.73 | 16.79 | 16.78 | qfq | 12,528,753 | 213,974,187 | -4.33% |
| 2024-12-26 | 17.68 | 17.84 | 17.21 | 17.55 | 17.54 | qfq | 11,543,485 | 201,709,802 | -0.68% |
| 2024-12-25 | 17.54 | 17.80 | 17.10 | 17.67 | 17.66 | qfq | 13,243,743 | 230,767,376 | -1.61% |
| 2024-12-24 | 17.00 | 17.99 | 16.90 | 17.96 | 17.95 | qfq | 21,605,550 | 377,149,832 | 6.08% |
| 2024-12-23 | 17.09 | 17.47 | 16.36 | 16.93 | 16.92 | qfq | 16,380,808 | 275,371,485 | -1.91% |
| 2024-12-20 | 16.14 | 17.56 | 15.96 | 17.26 | 17.25 | qfq | 19,502,527 | 329,954,096 | 6.81% |
| 2024-12-19 | 16.36 | 16.84 | 16.15 | 16.16 | 16.15 | qfq | 12,765,652 | 209,086,905 | -3.29% |
| 2024-12-18 | 16.28 | 17.30 | 16.12 | 16.71 | 16.70 | qfq | 17,923,116 | 299,288,859 | 4.18% |
| 2024-12-17 | 16.86 | 17.01 | 15.71 | 16.04 | 16.03 | qfq | 19,357,743 | 314,618,519 | -7.28% |
| 2024-12-16 | 16.50 | 18.42 | 16.17 | 17.30 | 17.29 | qfq | 32,623,950 | 568,322,773 | 11.47% |
| 2024-12-13 | 16.03 | 16.05 | 15.50 | 15.52 | 15.51 | qfq | 6,499,190 | 102,381,770 | -3.30% |
| 2024-12-12 | 15.74 | 16.38 | 15.70 | 16.05 | 16.04 | qfq | 8,829,871 | 141,702,749 | 1.84% |
| 2024-12-11 | 15.66 | 15.87 | 15.60 | 15.76 | 15.75 | qfq | 5,728,946 | 90,143,046 | 0.51% |
| 2024-12-10 | 16.14 | 16.23 | 15.67 | 15.68 | 15.67 | qfq | 7,935,488 | 126,452,865 | -0.51% |
| 2024-12-09 | 15.71 | 15.97 | 15.55 | 15.76 | 15.75 | qfq | 6,120,962 | 96,404,767 | -0.69% |
| 2024-12-06 | 16.23 | 16.30 | 15.64 | 15.87 | 15.86 | qfq | 10,407,570 | 165,109,978 | -2.22% |
| 2024-12-05 | 16.17 | 16.43 | 15.88 | 16.23 | 16.22 | qfq | 12,457,766 | 200,783,546 | 2.27% |
| 2024-12-04 | 15.68 | 16.58 | 15.60 | 15.87 | 15.86 | qfq | 12,020,763 | 192,486,822 | 0.63% |
| 2024-12-03 | 16.00 | 16.25 | 15.58 | 15.77 | 15.76 | qfq | 10,756,007 | 170,673,588 | -0.82% |
| 2024-12-02 | 15.21 | 15.92 | 15.13 | 15.90 | 15.89 | qfq | 12,503,156 | 195,651,285 | 6.50% |
| 2024-11-29 | 14.55 | 14.93 | 14.45 | 14.93 | 14.92 | qfq | 5,612,640 | 82,918,313 | 2.26% |
| 2024-11-28 | 14.71 | 14.94 | 14.56 | 14.60 | 14.59 | qfq | 5,149,337 | 75,894,735 | -0.75% |
| 2024-11-27 | 14.38 | 14.74 | 13.90 | 14.71 | 14.70 | qfq | 6,862,861 | 97,925,610 | 1.10% |
| 2024-11-26 | 14.67 | 15.09 | 14.48 | 14.55 | 14.54 | qfq | 6,079,627 | 89,743,911 | -1.29% |
| 2024-11-25 | 14.50 | 14.78 | 14.27 | 14.74 | 14.73 | qfq | 5,430,649 | 79,161,517 | 1.17% |
| 2024-11-22 | 15.40 | 15.62 | 14.56 | 14.57 | 14.56 | qfq | 6,828,442 | 103,341,281 | -5.45% |
| 2024-11-21 | 15.23 | 15.60 | 15.12 | 15.41 | 15.40 | qfq | 6,686,986 | 102,696,222 | 0.98% |
| 2024-11-20 | 14.90 | 15.36 | 14.85 | 15.26 | 15.25 | qfq | 6,233,300 | 94,751,886 | 2.35% |
| 2024-11-19 | 14.22 | 14.91 | 14.22 | 14.91 | 14.90 | qfq | 5,679,025 | 82,508,877 | 4.71% |
| 2024-11-18 | 14.78 | 14.97 | 14.10 | 14.24 | 14.23 | qfq | 6,316,960 | 90,634,247 | -3.91% |
| 2024-11-15 | 15.20 | 15.43 | 14.73 | 14.82 | 14.81 | qfq | 6,846,545 | 103,135,025 | -3.33% |
| 2024-11-14 | 16.12 | 16.15 | 15.27 | 15.33 | 15.32 | qfq | 8,270,398 | 129,297,312 | -4.60% |
| 2024-11-13 | 15.60 | 16.12 | 15.49 | 16.07 | 16.06 | qfq | 12,149,001 | 192,879,880 | 2.36% |
| 2024-11-12 | 15.51 | 16.00 | 15.45 | 15.70 | 15.69 | qfq | 11,061,860 | 173,735,131 | 1.23% |
| 2024-11-11 | 15.12 | 15.51 | 15.01 | 15.51 | 15.50 | qfq | 7,353,907 | 112,357,539 | 2.85% |
| 2024-11-08 | 15.36 | 15.46 | 15.01 | 15.08 | 15.07 | qfq | 7,887,610 | 119,791,950 | -1.24% |
| 2024-11-07 | 14.73 | 15.27 | 14.60 | 15.27 | 15.26 | qfq | 8,767,769 | 131,998,107 | 3.04% |
| 2024-11-06 | 15.00 | 15.15 | 14.71 | 14.82 | 14.81 | qfq | 8,307,109 | 123,983,053 | -1.27% |
| 2024-11-05 | 14.68 | 15.05 | 14.67 | 15.01 | 15.00 | qfq | 7,952,194 | 118,614,493 | 1.76% |
| 2024-11-04 | 14.30 | 14.80 | 14.19 | 14.75 | 14.74 | qfq | 7,483,521 | 109,657,906 | 4.09% |
| 2024-11-01 | 14.81 | 15.31 | 14.15 | 14.17 | 14.16 | qfq | 9,479,988 | 138,954,179 | -5.15% |
| 2024-10-31 | 14.71 | 15.24 | 14.55 | 14.94 | 14.93 | qfq | 9,349,321 | 138,588,656 | 1.29% |
| 2024-10-30 | 15.21 | 15.24 | 14.56 | 14.75 | 14.74 | qfq | 12,957,221 | 191,870,714 | -3.85% |
| 2024-10-29 | 15.70 | 15.90 | 15.21 | 15.34 | 15.33 | qfq | 14,274,458 | 220,971,494 | -2.66% |
| 2024-10-28 | 15.30 | 15.90 | 15.07 | 15.76 | 15.75 | qfq | 16,730,059 | 259,848,287 | 2.67% |
| 2024-10-25 | 15.23 | 15.50 | 15.22 | 15.35 | 15.34 | qfq | 15,032,870 | 230,593,174 | -2.79% |
| 2024-10-24 | 16.73 | 16.94 | 15.71 | 15.79 | 15.78 | qfq | 9,717,622 | 156,463,087 | -0.94% |
| 2024-10-23 | 15.98 | 16.24 | 15.71 | 15.94 | 15.93 | qfq | 7,242,513 | 116,099,681 | 0.44% |
| 2024-10-22 | 16.00 | 16.06 | 15.65 | 15.87 | 15.86 | qfq | 7,214,952 | 114,129,575 | -1.92% |
| 2024-10-21 | 15.52 | 16.32 | 15.42 | 16.18 | 16.17 | qfq | 10,245,393 | 162,634,101 | 4.19% |
| 2024-10-18 | 15.07 | 15.76 | 14.98 | 15.53 | 15.52 | qfq | 7,641,760 | 118,213,832 | 3.19% |
| 2024-10-17 | 15.34 | 15.89 | 15.02 | 15.05 | 15.04 | qfq | 6,135,458 | 94,307,124 | -1.57% |
| 2024-10-16 | 14.88 | 15.40 | 14.72 | 15.29 | 15.28 | qfq | 6,078,597 | 92,101,526 | 2.00% |
| 2024-10-15 | 15.28 | 15.51 | 14.96 | 14.99 | 14.98 | qfq | 4,610,395 | 70,339,664 | -2.03% |
| 2024-10-14 | 14.90 | 15.33 | 14.81 | 15.30 | 15.29 | qfq | 5,185,631 | 78,397,171 | 4.15% |
| 2024-10-11 | 15.68 | 15.68 | 14.53 | 14.69 | 14.68 | qfq | 5,881,859 | 88,086,360 | -5.29% |
| 2024-10-10 | 15.28 | 16.30 | 15.11 | 15.51 | 15.50 | qfq | 8,894,387 | 139,181,091 | 4.09% |
| 2024-10-09 | 16.70 | 16.80 | 14.88 | 14.90 | 14.89 | qfq | 11,936,269 | 188,616,097 | -15.29% |
| 2024-10-08 | 19.00 | 19.00 | 16.30 | 17.59 | 17.58 | qfq | 17,114,232 | 298,672,478 | 8.25% |
| 2024-09-30 | 14.90 | 16.45 | 14.53 | 16.25 | 16.24 | qfq | 13,307,844 | 205,709,502 | 13.24% |
| 2024-09-27 | 13.94 | 14.65 | 13.73 | 14.35 | 14.34 | qfq | 7,499,082 | 106,231,859 | 5.05% |
| 2024-09-26 | 13.06 | 13.68 | 13.06 | 13.66 | 13.65 | qfq | 4,455,622 | 59,610,046 | 3.64% |
| 2024-09-25 | 13.18 | 13.53 | 13.10 | 13.18 | 13.17 | qfq | 4,798,531 | 63,847,340 | 1.31% |
| 2024-09-24 | 12.70 | 13.01 | 12.56 | 13.01 | 13.00 | qfq | 3,562,645 | 45,727,069 | 2.85% |
| 2024-09-23 | 12.81 | 12.88 | 12.60 | 12.65 | 12.64 | qfq | 2,632,817 | 33,482,440 | -1.63% |
| 2024-09-20 | 13.28 | 13.34 | 12.81 | 12.86 | 12.85 | qfq | 2,401,084 | 30,994,070 | -1.30% |
| 2024-09-19 | 12.71 | 13.13 | 12.59 | 13.03 | 13.02 | qfq | 4,152,321 | 53,793,041 | 3.25% |
| 2024-09-18 | 13.28 | 13.29 | 12.38 | 12.62 | 12.61 | qfq | 5,260,475 | 66,708,345 | -4.83% |
| 2024-09-13 | 13.30 | 13.55 | 13.25 | 13.26 | 13.25 | qfq | 3,108,008 | 41,500,152 | 0.00% |
| 2024-09-12 | 13.33 | 13.73 | 13.25 | 13.26 | 13.25 | qfq | 4,319,971 | 58,100,097 | 0.08% |
| 2024-09-11 | 13.30 | 13.38 | 13.17 | 13.25 | 13.24 | qfq | 2,672,678 | 35,463,359 | -0.15% |
| 2024-09-10 | 13.45 | 13.55 | 13.16 | 13.27 | 13.26 | qfq | 3,535,469 | 47,107,760 | -0.60% |
| 2024-09-09 | 13.31 | 13.67 | 13.21 | 13.35 | 13.34 | qfq | 5,112,046 | 68,606,353 | -1.04% |
| 2024-09-06 | 14.11 | 14.19 | 13.42 | 13.49 | 13.48 | qfq | 9,707,494 | 133,623,865 | -5.00% |
| 2024-09-05 | 14.88 | 14.98 | 14.15 | 14.20 | 14.19 | qfq | 11,702,621 | 168,612,426 | -3.92% |
| 2024-09-04 | 15.56 | 15.67 | 14.62 | 14.78 | 14.77 | qfq | 18,754,478 | 284,586,452 | -7.57% |
| 2024-09-03 | 17.30 | 17.30 | 15.08 | 15.99 | 15.98 | qfq | 20,579,266 | 332,775,546 | 10.89% |
| 2024-09-02 | 13.88 | 14.50 | 13.81 | 14.42 | 14.41 | qfq | 6,934,970 | 99,109,746 | 3.89% |
| 2024-08-30 | 13.80 | 14.10 | 13.74 | 13.88 | 13.87 | qfq | 4,988,867 | 69,453,746 | 0.58% |
| 2024-08-29 | 13.63 | 13.85 | 13.51 | 13.80 | 13.79 | qfq | 2,488,232 | 34,148,466 | 1.17% |
| 2024-08-28 | 13.44 | 13.83 | 13.18 | 13.64 | 13.63 | qfq | 3,442,527 | 46,804,615 | 1.49% |
| 2024-08-27 | 13.53 | 13.89 | 13.33 | 13.44 | 13.43 | qfq | 3,444,449 | 46,622,471 | -1.97% |
| 2024-08-26 | 13.00 | 13.79 | 13.00 | 13.71 | 13.70 | qfq | 4,314,190 | 58,456,857 | 6.03% |
| 2024-08-23 | 12.97 | 13.10 | 12.72 | 12.93 | 12.92 | qfq | 1,582,100 | 20,377,123 | -0.39% |
| 2024-08-22 | 13.25 | 13.47 | 12.97 | 12.98 | 12.97 | qfq | 1,701,723 | 22,540,617 | -2.63% |
| 2024-08-21 | 13.13 | 13.44 | 13.05 | 13.33 | 13.32 | qfq | 1,593,203 | 21,215,604 | 1.68% |
| 2024-08-20 | 13.49 | 13.51 | 13.04 | 13.11 | 13.10 | qfq | 2,430,149 | 32,115,980 | -2.82% |
| 2024-08-19 | 13.82 | 13.82 | 13.40 | 13.49 | 13.48 | qfq | 2,683,885 | 36,650,823 | -2.39% |
| 2024-08-16 | 13.63 | 14.02 | 13.51 | 13.82 | 13.81 | qfq | 5,184,089 | 71,815,827 | 0.29% |
| 2024-08-15 | 14.04 | 14.25 | 13.39 | 13.78 | 13.77 | qfq | 6,626,477 | 90,940,769 | 2.99% |
| 2024-08-14 | 13.18 | 13.45 | 13.09 | 13.38 | 13.37 | qfq | 2,289,924 | 30,430,724 | 1.59% |
| 2024-08-13 | 13.03 | 13.19 | 12.87 | 13.17 | 13.16 | qfq | 1,291,214 | 16,826,210 | 1.31% |
| 2024-08-12 | 13.00 | 13.18 | 12.89 | 13.00 | 12.99 | qfq | 1,842,487 | 24,012,350 | -0.84% |
| 2024-08-09 | 13.14 | 13.48 | 13.07 | 13.11 | 13.10 | qfq | 2,112,894 | 27,973,258 | 0.31% |
| 2024-08-08 | 13.21 | 13.21 | 12.85 | 13.07 | 13.06 | qfq | 1,945,425 | 25,393,728 | -1.43% |
| 2024-08-07 | 13.09 | 13.35 | 13.08 | 13.26 | 13.25 | qfq | 1,859,381 | 24,625,046 | 0.61% |
| 2024-08-06 | 13.03 | 13.22 | 12.91 | 13.18 | 13.17 | qfq | 2,122,355 | 27,694,974 | 2.17% |
| 2024-08-05 | 13.32 | 13.60 | 12.83 | 12.90 | 12.89 | qfq | 4,085,039 | 53,807,528 | -5.01% |
| 2024-08-02 | 13.75 | 14.03 | 13.55 | 13.58 | 13.57 | qfq | 4,325,364 | 59,731,177 | -0.95% |
| 2024-08-01 | 13.65 | 14.01 | 13.65 | 13.71 | 13.70 | qfq | 3,978,592 | 54,875,038 | 0.22% |
| 2024-07-31 | 13.36 | 13.76 | 13.17 | 13.68 | 13.67 | qfq | 4,041,944 | 54,806,307 | 2.86% |
| 2024-07-30 | 13.05 | 13.37 | 13.04 | 13.30 | 13.29 | qfq | 2,638,967 | 34,941,275 | 1.14% |
| 2024-07-29 | 13.49 | 13.55 | 13.08 | 13.15 | 13.14 | qfq | 3,310,723 | 43,699,468 | -2.08% |
| 2024-07-26 | 12.88 | 13.45 | 12.88 | 13.43 | 13.42 | qfq | 3,810,085 | 50,333,032 | 4.35% |
| 2024-07-25 | 12.87 | 13.12 | 12.61 | 12.87 | 12.86 | qfq | 2,774,165 | 35,785,380 | 0.08% |
| 2024-07-24 | 13.10 | 13.32 | 12.85 | 12.86 | 12.85 | qfq | 3,037,380 | 39,523,998 | -1.98% |
| 2024-07-23 | 13.22 | 13.69 | 13.12 | 13.12 | 13.11 | qfq | 3,884,265 | 52,121,632 | -1.20% |
| 2024-07-22 | 13.15 | 13.32 | 13.07 | 13.28 | 13.27 | qfq | 2,410,904 | 31,853,204 | 1.30% |
| 2024-07-19 | 13.15 | 13.34 | 13.00 | 13.11 | 13.10 | qfq | 3,618,354 | 47,621,289 | -0.91% |
| 2024-07-18 | 12.96 | 13.44 | 12.64 | 13.23 | 13.22 | qfq | 5,465,969 | 71,047,747 | 1.38% |
| 2024-07-17 | 13.67 | 13.70 | 13.05 | 13.05 | 13.04 | qfq | 6,624,425 | 88,286,623 | -5.91% |
| 2024-07-16 | 13.64 | 13.95 | 13.45 | 13.87 | 13.86 | qfq | 6,327,370 | 86,758,189 | 1.69% |
| 2024-07-15 | 13.90 | 14.43 | 13.53 | 13.64 | 13.63 | qfq | 9,183,869 | 126,891,435 | -4.28% |
| 2024-07-12 | 14.96 | 15.00 | 14.14 | 14.25 | 14.24 | qfq | 16,083,000 | 233,828,641 | -9.92% |
| 2024-07-11 | 16.22 | 19.50 | 15.59 | 15.82 | 15.81 | qfq | 20,167,014 | 341,320,418 | -2.77% |
| 2024-07-10 | 15.07 | 16.50 | 14.85 | 16.27 | 16.26 | qfq | 12,066,717 | 189,576,892 | 7.11% |
| 2024-07-09 | 14.33 | 15.28 | 14.06 | 15.19 | 15.18 | qfq | 7,716,037 | 113,797,172 | 2.98% |
| 2024-07-08 | 14.73 | 14.95 | 14.26 | 14.75 | 14.74 | qfq | 4,050,563 | 58,758,590 | -1.34% |
| 2024-07-05 | 13.64 | 14.98 | 13.34 | 14.95 | 14.94 | qfq | 6,198,411 | 88,548,957 | 9.28% |
| 2024-07-04 | 13.90 | 14.12 | 13.56 | 13.68 | 13.67 | qfq | 2,839,741 | 39,020,092 | -1.01% |
| 2024-07-03 | 14.50 | 14.50 | 13.76 | 13.82 | 13.81 | qfq | 3,655,672 | 51,102,141 | -5.21% |
| 2024-07-02 | 14.00 | 14.73 | 13.97 | 14.58 | 14.57 | qfq | 5,146,272 | 74,156,807 | 3.70% |
| 2024-07-01 | 13.94 | 14.48 | 13.51 | 14.06 | 14.05 | qfq | 5,160,013 | 71,788,973 | 5.08% |
| 2024-06-28 | 13.10 | 13.67 | 13.03 | 13.38 | 13.37 | qfq | 2,560,900 | 34,392,851 | 1.29% |
| 2024-06-27 | 13.27 | 13.53 | 13.03 | 13.21 | 13.20 | qfq | 2,513,900 | 33,346,428 | -0.23% |
| 2024-06-26 | 12.65 | 13.30 | 12.46 | 13.24 | 13.23 | qfq | 2,570,069 | 33,090,777 | 4.83% |
| 2024-06-25 | 12.32 | 12.78 | 12.21 | 12.63 | 12.62 | qfq | 2,093,789 | 26,320,319 | 3.52% |
| 2024-06-24 | 12.93 | 12.99 | 12.10 | 12.20 | 12.19 | qfq | 2,267,996 | 28,278,916 | -3.63% |
| 2024-06-21 | 12.99 | 12.99 | 12.35 | 12.66 | 12.65 | qfq | 1,323,800 | 16,809,371 | -1.02% |
| 2024-06-20 | 13.30 | 13.30 | 12.78 | 12.79 | 12.78 | qfq | 1,597,363 | 20,710,693 | -3.62% |
| 2024-06-19 | 13.35 | 13.36 | 13.05 | 13.27 | 13.26 | qfq | 1,612,400 | 21,343,980 | 0.68% |
| 2024-06-18 | 12.83 | 13.25 | 12.74 | 13.18 | 13.17 | qfq | 1,750,562 | 22,951,785 | 2.17% |
| 2024-06-17 | 12.92 | 13.10 | 12.84 | 12.90 | 12.89 | qfq | 2,113,814 | 27,369,497 | -1.68% |
| 2024-06-14 | 13.00 | 13.59 | 12.87 | 13.12 | 13.11 | qfq | 2,863,100 | 37,851,250 | 0.85% |
| 2024-06-13 | 13.00 | 13.25 | 12.87 | 13.01 | 13.00 | qfq | 2,167,565 | 28,169,750 | -0.61% |
| 2024-06-12 | 12.63 | 13.21 | 12.58 | 13.09 | 13.08 | qfq | 2,857,736 | 37,276,896 | 3.56% |
| 2024-06-11 | 12.58 | 12.75 | 12.00 | 12.64 | 12.63 | qfq | 2,984,160 | 36,810,112 | 2.18% |
| 2024-06-07 | 11.90 | 12.45 | 11.90 | 12.37 | 12.36 | qfq | 3,196,456 | 39,047,733 | 4.74% |
| 2024-06-06 | 12.46 | 12.57 | 11.50 | 11.81 | 11.80 | qfq | 4,014,561 | 47,812,263 | -5.22% |
| 2024-06-05 | 13.21 | 13.22 | 12.43 | 12.46 | 12.45 | qfq | 3,527,100 | 44,652,925 | -5.96% |
| 2024-06-04 | 13.45 | 13.57 | 12.96 | 13.25 | 13.24 | qfq | 3,077,615 | 40,581,683 | -2.00% |
| 2024-06-03 | 13.99 | 14.00 | 13.33 | 13.52 | 13.51 | qfq | 4,213,317 | 57,377,151 | -3.43% |
| 2024-05-31 | 13.98 | 14.25 | 13.60 | 14.00 | 13.99 | qfq | 3,310,255 | 46,056,031 | 0.00% |
| 2024-05-30 | 14.07 | 14.15 | 13.82 | 14.00 | 13.99 | qfq | 2,477,073 | 34,569,400 | -1.06% |
| 2024-05-29 | 14.00 | 14.25 | 13.84 | 14.15 | 14.14 | qfq | 3,432,173 | 48,383,704 | 1.07% |
| 2024-05-28 | 14.52 | 14.68 | 13.98 | 14.00 | 13.99 | qfq | 7,632,567 | 108,903,839 | -6.42% |
| 2024-05-27 | 13.69 | 15.60 | 13.69 | 14.96 | 14.95 | qfq | 10,223,701 | 151,221,524 | 7.24% |
| 2024-05-24 | 13.61 | 14.22 | 13.50 | 13.95 | 13.94 | qfq | 5,214,019 | 72,893,324 | 2.57% |
| 2024-05-23 | 13.70 | 13.91 | 13.47 | 13.60 | 13.59 | qfq | 3,026,430 | 41,357,506 | -1.23% |
| 2024-05-22 | 14.23 | 14.25 | 13.55 | 13.77 | 13.76 | qfq | 3,874,787 | 53,491,045 | -2.41% |
| 2024-05-21 | 14.40 | 14.40 | 13.82 | 14.11 | 14.10 | qfq | 4,168,374 | 58,435,901 | -1.67% |
| 2024-05-20 | 14.48 | 14.66 | 14.18 | 14.35 | 14.34 | qfq | 4,595,727 | 65,996,073 | -1.03% |
| 2024-05-17 | 15.00 | 15.03 | 14.12 | 14.50 | 14.49 | qfq | 6,751,917 | 97,969,441 | -5.23% |
| 2024-05-16 | 15.40 | 15.53 | 14.95 | 15.30 | 15.29 | qfq | 5,271,001 | 80,213,281 | 0.07% |
| 2024-05-15 | 15.84 | 16.37 | 15.24 | 15.29 | 15.28 | qfq | 8,655,701 | 135,958,242 | -4.56% |
| 2024-05-14 | 15.85 | 16.98 | 15.73 | 16.02 | 16.01 | qfq | 12,095,439 | 197,696,088 | -2.14% |
| 2024-05-13 | 15.00 | 16.99 | 14.78 | 16.37 | 16.36 | qfq | 9,312,528 | 147,977,017 | 5.21% |
| 2024-05-10 | 14.74 | 16.60 | 14.52 | 15.56 | 15.55 | qfq | 8,343,946 | 128,853,696 | 9.04% |
| 2024-05-09 | 14.12 | 14.50 | 14.06 | 14.27 | 14.26 | qfq | 2,300,700 | 32,984,445 | 2.00% |
| 2024-05-08 | 14.29 | 14.33 | 13.96 | 13.99 | 13.98 | qfq | 2,441,300 | 34,475,768 | -1.55% |
| 2024-05-07 | 14.53 | 14.69 | 14.15 | 14.21 | 14.20 | qfq | 3,353,373 | 47,982,156 | -2.67% |
| 2024-05-06 | 14.37 | 14.72 | 14.20 | 14.60 | 14.59 | qfq | 3,879,700 | 56,165,209 | 2.31% |
| 2024-04-30 | 13.99 | 14.35 | 13.83 | 14.27 | 14.26 | qfq | 4,423,982 | 62,480,534 | 0.85% |
| 2024-04-29 | 13.63 | 14.35 | 13.60 | 14.15 | 14.14 | qfq | 5,107,158 | 72,065,001 | 3.89% |
| 2024-04-26 | 13.78 | 14.00 | 13.45 | 13.62 | 13.61 | qfq | 5,757,085 | 79,019,412 | -1.16% |
| 2024-04-25 | 15.60 | 15.60 | 13.68 | 13.78 | 13.77 | qfq | 8,218,427 | 116,749,341 | 3.38% |
| 2024-04-24 | 12.94 | 13.45 | 12.75 | 13.33 | 13.32 | qfq | 3,072,201 | 40,401,927 | 4.39% |
| 2024-04-23 | 12.75 | 13.32 | 12.46 | 12.77 | 12.76 | qfq | 3,340,678 | 42,586,418 | -1.08% |
| 2024-04-22 | 11.30 | 13.10 | 10.77 | 12.91 | 12.90 | qfq | 5,363,368 | 66,076,684 | 14.25% |
| 2024-04-19 | 11.29 | 11.44 | 11.00 | 11.30 | 11.29 | qfq | 1,549,700 | 17,378,212 | -0.35% |
| 2024-04-18 | 11.98 | 11.98 | 11.29 | 11.34 | 11.33 | qfq | 2,612,289 | 30,240,058 | -5.97% |
| 2024-04-17 | 11.00 | 12.09 | 10.99 | 12.06 | 12.05 | qfq | 3,086,301 | 36,279,816 | 11.05% |
| 2024-04-16 | 12.00 | 12.17 | 10.53 | 10.86 | 10.86 | qfq | 3,722,151 | 41,303,959 | -11.06% |
| 2024-04-15 | 13.50 | 13.67 | 12.12 | 12.21 | 12.20 | qfq | 4,316,166 | 55,230,436 | -11.97% |
| 2024-04-12 | 13.35 | 14.28 | 13.30 | 13.87 | 13.86 | qfq | 4,410,049 | 61,103,999 | 3.90% |
| 2024-04-11 | 13.29 | 13.75 | 12.84 | 13.35 | 13.34 | qfq | 2,924,720 | 39,205,816 | 0.30% |
| 2024-04-10 | 13.85 | 14.00 | 13.03 | 13.31 | 13.30 | qfq | 4,120,069 | 55,324,083 | -5.27% |
| 2024-04-09 | 13.55 | 14.29 | 12.86 | 14.05 | 14.04 | qfq | 7,183,574 | 96,332,226 | 3.08% |
| 2024-04-08 | 12.69 | 14.88 | 12.69 | 13.63 | 13.62 | qfq | 9,064,132 | 124,667,466 | 8.35% |
| 2024-04-03 | 12.58 | 12.73 | 12.20 | 12.58 | 12.57 | qfq | 2,222,400 | 27,656,778 | -0.87% |
| 2024-04-02 | 12.76 | 13.16 | 12.62 | 12.69 | 12.68 | qfq | 2,566,400 | 32,947,700 | 0.40% |
| 2024-04-01 | 12.43 | 12.88 | 12.16 | 12.64 | 12.63 | qfq | 2,823,689 | 35,300,117 | 1.53% |
| 2024-03-29 | 11.93 | 12.49 | 11.85 | 12.45 | 12.44 | qfq | 2,264,200 | 27,573,344 | 4.71% |
| 2024-03-28 | 11.40 | 12.07 | 11.35 | 11.89 | 11.88 | qfq | 1,801,314 | 21,244,895 | 4.30% |
| 2024-03-27 | 11.81 | 11.92 | 11.37 | 11.40 | 11.39 | qfq | 1,490,476 | 17,342,423 | -3.80% |
| 2024-03-26 | 11.89 | 12.11 | 11.67 | 11.85 | 11.84 | qfq | 1,712,800 | 20,322,507 | -0.59% |
| 2024-03-25 | 12.44 | 12.48 | 11.90 | 11.92 | 11.91 | qfq | 1,907,600 | 23,238,233 | -4.26% |
| 2024-03-22 | 12.75 | 12.77 | 12.29 | 12.45 | 12.44 | qfq | 1,514,400 | 18,902,077 | -1.74% |
| 2024-03-21 | 12.77 | 13.00 | 12.39 | 12.67 | 12.66 | qfq | 2,008,633 | 25,481,427 | -0.55% |
| 2024-03-20 | 12.63 | 12.83 | 12.53 | 12.74 | 12.73 | qfq | 1,688,700 | 21,375,643 | 1.11% |
| 2024-03-19 | 12.64 | 12.80 | 12.45 | 12.60 | 12.59 | qfq | 2,073,865 | 26,158,540 | 0.16% |
| 2024-03-18 | 12.18 | 12.64 | 12.09 | 12.58 | 12.57 | qfq | 2,333,265 | 28,829,663 | 3.80% |
| 2024-03-15 | 11.80 | 12.12 | 11.67 | 12.12 | 12.11 | qfq | 1,982,889 | 23,750,983 | 2.11% |
| 2024-03-14 | 12.00 | 12.13 | 11.60 | 11.87 | 11.86 | qfq | 2,158,600 | 25,696,638 | -0.25% |
| 2024-03-13 | 11.93 | 11.98 | 11.68 | 11.90 | 11.89 | qfq | 1,712,349 | 20,299,851 | -0.50% |
| 2024-03-12 | 11.83 | 11.98 | 11.57 | 11.96 | 11.95 | qfq | 2,456,361 | 29,063,304 | 2.40% |
| 2024-03-11 | 11.55 | 11.75 | 11.34 | 11.68 | 11.67 | qfq | 1,679,401 | 19,387,688 | 1.39% |
| 2024-03-08 | 11.56 | 11.67 | 11.31 | 11.52 | 11.51 | qfq | 2,083,801 | 23,907,079 | -0.86% |
| 2024-03-07 | 11.57 | 12.06 | 11.51 | 11.62 | 11.61 | qfq | 3,217,600 | 38,055,635 | 1.13% |
| 2024-03-06 | 11.13 | 11.59 | 11.03 | 11.49 | 11.48 | qfq | 2,279,500 | 26,030,023 | 3.05% |
| 2024-03-05 | 11.33 | 11.40 | 11.00 | 11.15 | 11.14 | qfq | 2,497,100 | 27,937,649 | -2.28% |
| 2024-03-04 | 11.67 | 11.92 | 11.13 | 11.41 | 11.40 | qfq | 2,377,372 | 27,268,267 | -0.78% |
| 2024-03-01 | 11.43 | 11.83 | 11.28 | 11.50 | 11.49 | qfq | 3,022,073 | 34,800,387 | 0.61% |
| 2024-02-29 | 10.64 | 11.45 | 10.64 | 11.43 | 11.42 | qfq | 3,686,172 | 41,251,152 | 5.93% |
| 2024-02-28 | 12.60 | 12.60 | 10.66 | 10.79 | 10.79 | qfq | 5,894,982 | 69,352,199 | -12.98% |
| 2024-02-27 | 11.95 | 12.45 | 11.50 | 12.40 | 12.39 | qfq | 3,821,301 | 46,265,287 | 3.51% |
| 2024-02-26 | 11.30 | 12.39 | 11.26 | 11.98 | 11.97 | qfq | 4,834,414 | 57,386,213 | 6.49% |
| 2024-02-23 | 10.66 | 11.25 | 10.51 | 11.25 | 11.24 | qfq | 3,148,815 | 34,487,955 | 7.24% |
| 2024-02-22 | 9.98 | 10.49 | 9.98 | 10.49 | 10.49 | qfq | 3,041,427 | 31,359,591 | 4.90% |
| 2024-02-21 | 9.49 | 10.45 | 9.43 | 10.00 | 10.00 | qfq | 3,684,025 | 36,979,735 | 4.93% |
| 2024-02-20 | 9.30 | 9.72 | 9.26 | 9.53 | 9.53 | qfq | 3,660,015 | 34,714,646 | 3.25% |
| 2024-02-19 | 8.61 | 9.33 | 8.61 | 9.23 | 9.23 | qfq | 4,599,895 | 41,800,803 | 7.45% |
| 2024-02-08 | 7.89 | 8.59 | 7.29 | 8.59 | 8.59 | qfq | 6,677,098 | 53,284,372 | 9.29% |
| 2024-02-07 | 9.00 | 9.05 | 7.54 | 7.86 | 7.86 | qfq | 7,277,500 | 58,899,868 | -11.09% |
| 2024-02-06 | 9.00 | 9.39 | 7.89 | 8.84 | 8.84 | qfq | 5,558,300 | 47,341,426 | -5.66% |
| 2024-02-05 | 10.73 | 10.96 | 9.03 | 9.37 | 9.37 | qfq | 4,683,100 | 45,077,036 | -14.66% |
| 2024-02-02 | 11.60 | 12.16 | 10.52 | 10.98 | 10.98 | qfq | 2,669,500 | 30,166,443 | -5.51% |
| 2024-02-01 | 11.98 | 12.02 | 11.31 | 11.62 | 11.61 | qfq | 2,746,100 | 31,912,809 | -4.13% |
| 2024-01-31 | 13.08 | 13.13 | 12.00 | 12.12 | 12.11 | qfq | 2,395,615 | 29,923,804 | -7.83% |
| 2024-01-30 | 13.70 | 13.70 | 13.13 | 13.15 | 13.14 | qfq | 1,328,450 | 17,772,079 | -3.31% |
| 2024-01-29 | 14.34 | 14.34 | 13.59 | 13.60 | 13.59 | qfq | 1,529,200 | 21,136,831 | -4.23% |
| 2024-01-26 | 14.45 | 14.63 | 14.02 | 14.20 | 14.19 | qfq | 1,427,600 | 20,481,299 | -1.05% |
| 2024-01-25 | 13.69 | 14.35 | 13.56 | 14.35 | 14.34 | qfq | 1,872,888 | 26,126,396 | 4.82% |
| 2024-01-24 | 13.81 | 14.12 | 13.28 | 13.69 | 13.68 | qfq | 1,987,588 | 27,158,582 | -0.65% |
| 2024-01-23 | 14.23 | 14.59 | 13.58 | 13.78 | 13.77 | qfq | 2,141,500 | 29,517,762 | -3.30% |
| 2024-01-22 | 15.47 | 15.52 | 14.23 | 14.25 | 14.24 | qfq | 1,747,320 | 25,929,634 | -7.83% |
| 2024-01-19 | 15.79 | 15.79 | 15.41 | 15.46 | 15.45 | qfq | 1,232,700 | 19,165,009 | -1.47% |
| 2024-01-18 | 16.05 | 16.19 | 15.25 | 15.69 | 15.68 | qfq | 1,603,264 | 25,069,484 | -2.06% |
| 2024-01-17 | 16.32 | 16.46 | 16.02 | 16.02 | 16.01 | qfq | 1,217,200 | 19,737,003 | -2.20% |
| 2024-01-16 | 16.34 | 16.74 | 16.12 | 16.38 | 16.37 | qfq | 1,175,188 | 19,234,108 | -0.49% |
| 2024-01-15 | 16.53 | 16.58 | 16.32 | 16.46 | 16.45 | qfq | 1,146,064 | 18,855,704 | -0.84% |
| 2024-01-12 | 16.70 | 16.88 | 16.55 | 16.60 | 16.59 | qfq | 970,600 | 16,221,657 | -0.66% |
| 2024-01-11 | 16.64 | 16.80 | 16.41 | 16.71 | 16.70 | qfq | 1,176,900 | 19,529,662 | 1.15% |
| 2024-01-10 | 16.70 | 16.82 | 16.41 | 16.52 | 16.51 | qfq | 1,130,278 | 18,750,889 | -1.08% |
| 2024-01-09 | 16.55 | 16.90 | 16.48 | 16.70 | 16.69 | qfq | 1,980,000 | 33,157,002 | 2.14% |
| 2024-01-08 | 16.85 | 16.96 | 16.35 | 16.35 | 16.34 | qfq | 1,210,800 | 20,069,786 | -3.14% |
| 2024-01-05 | 17.21 | 17.40 | 16.70 | 16.88 | 16.87 | qfq | 1,243,100 | 21,208,848 | -2.03% |
| 2024-01-04 | 17.16 | 17.25 | 16.86 | 17.23 | 17.22 | qfq | 1,334,900 | 22,848,924 | 0.41% |
| 2024-01-03 | 17.27 | 17.41 | 17.08 | 17.16 | 17.15 | qfq | 1,301,600 | 22,430,668 | -0.92% |
| 2024-01-02 | 17.43 | 17.47 | 17.08 | 17.32 | 17.31 | qfq | 1,783,000 | 30,830,379 | 0.00% |
| 2023-12-29 | 16.81 | 17.38 | 16.63 | 17.32 | 17.31 | qfq | 1,831,400 | 31,383,271 | 3.03% |
| 2023-12-28 | 16.49 | 16.85 | 16.05 | 16.81 | 16.80 | qfq | 1,606,450 | 26,604,019 | 3.45% |
| 2023-12-27 | 16.44 | 16.44 | 16.02 | 16.25 | 16.24 | qfq | 1,447,598 | 23,411,533 | 0.81% |
| 2023-12-26 | 16.49 | 16.49 | 16.06 | 16.12 | 16.11 | qfq | 1,506,841 | 24,407,467 | -2.24% |
| 2023-12-25 | 16.61 | 16.86 | 16.38 | 16.49 | 16.48 | qfq | 1,650,162 | 27,238,498 | -1.26% |
| 2023-12-22 | 17.37 | 17.49 | 16.63 | 16.70 | 16.69 | qfq | 2,155,550 | 36,541,367 | -3.47% |
| 2023-12-21 | 17.10 | 17.71 | 16.40 | 17.30 | 17.29 | qfq | 3,450,200 | 58,440,086 | 1.23% |
| 2023-12-20 | 16.88 | 17.75 | 16.88 | 17.09 | 17.08 | qfq | 2,489,400 | 43,074,649 | 1.30% |
| 2023-12-19 | 16.64 | 16.95 | 16.59 | 16.87 | 16.86 | qfq | 1,283,200 | 21,539,992 | 1.32% |
| 2023-12-18 | 16.88 | 16.93 | 16.62 | 16.65 | 16.64 | qfq | 823,150 | 13,800,286 | -1.36% |
| 2023-12-15 | 16.90 | 17.04 | 16.73 | 16.88 | 16.87 | qfq | 864,400 | 14,573,447 | -0.24% |
| 2023-12-14 | 17.12 | 17.20 | 16.85 | 16.92 | 16.91 | qfq | 734,000 | 12,484,534 | -0.29% |
| 2023-12-13 | 16.95 | 17.28 | 16.79 | 16.97 | 16.96 | qfq | 986,600 | 16,809,355 | 0.12% |
| 2023-12-12 | 17.05 | 17.07 | 16.82 | 16.95 | 16.94 | qfq | 789,050 | 13,347,116 | -0.24% |
| 2023-12-11 | 16.82 | 17.14 | 16.56 | 16.99 | 16.98 | qfq | 1,134,098 | 19,137,341 | 0.77% |
| 2023-12-08 | 17.39 | 17.58 | 16.75 | 16.86 | 16.85 | qfq | 1,443,776 | 24,668,795 | -2.32% |
| 2023-12-07 | 17.38 | 17.46 | 17.23 | 17.26 | 17.25 | qfq | 756,978 | 13,112,174 | -0.75% |
| 2023-12-06 | 17.21 | 17.63 | 17.21 | 17.39 | 17.38 | qfq | 1,037,700 | 18,140,821 | 1.10% |
| 2023-12-05 | 17.66 | 17.70 | 17.20 | 17.20 | 17.19 | qfq | 1,124,400 | 19,608,195 | -2.82% |
| 2023-12-04 | 17.64 | 17.86 | 17.63 | 17.70 | 17.69 | qfq | 879,959 | 15,623,803 | 0.28% |
| 2023-12-01 | 17.87 | 17.88 | 17.64 | 17.65 | 17.64 | qfq | 1,059,100 | 18,781,172 | -1.45% |
| 2023-11-30 | 17.95 | 18.23 | 17.71 | 17.91 | 17.90 | qfq | 1,084,900 | 19,414,546 | -0.33% |
| 2023-11-29 | 17.98 | 18.14 | 17.80 | 17.97 | 17.96 | qfq | 910,000 | 16,374,690 | -0.33% |
| 2023-11-28 | 17.66 | 18.10 | 17.61 | 18.03 | 18.02 | qfq | 1,406,595 | 25,249,496 | 1.86% |
| 2023-11-27 | 17.78 | 17.98 | 17.65 | 17.70 | 17.69 | qfq | 1,721,000 | 30,609,668 | -0.17% |
| 2023-11-24 | 18.07 | 18.10 | 17.60 | 17.73 | 17.72 | qfq | 1,456,300 | 25,815,317 | -2.15% |
| 2023-11-23 | 17.96 | 18.17 | 17.74 | 18.12 | 18.11 | qfq | 1,430,500 | 25,755,642 | 1.80% |
| 2023-11-22 | 18.07 | 18.20 | 17.73 | 17.80 | 17.79 | qfq | 2,498,300 | 44,746,179 | -1.82% |
| 2023-11-21 | 18.19 | 18.82 | 18.11 | 18.13 | 18.12 | qfq | 4,273,816 | 78,698,636 | -0.44% |
| 2023-11-20 | 17.90 | 18.29 | 17.79 | 18.21 | 18.20 | qfq | 3,243,930 | 58,831,945 | 2.30% |
| 2023-11-17 | 17.66 | 17.95 | 17.66 | 17.80 | 17.79 | qfq | 2,280,500 | 40,653,028 | 0.62% |
| 2023-11-16 | 18.11 | 18.20 | 17.63 | 17.69 | 17.68 | qfq | 3,356,359 | 59,880,289 | -2.86% |
| 2023-11-15 | 18.04 | 18.49 | 17.91 | 18.21 | 18.20 | qfq | 3,460,421 | 62,947,059 | 1.11% |
| 2023-11-14 | 17.90 | 18.15 | 17.73 | 18.01 | 18.00 | qfq | 3,618,400 | 64,872,088 | -1.21% |
| 2023-11-13 | 18.47 | 18.88 | 18.00 | 18.23 | 18.22 | qfq | 5,873,339 | 107,544,630 | 1.39% |
| 2023-11-10 | 17.86 | 18.39 | 17.70 | 17.98 | 17.97 | qfq | 3,805,380 | 68,701,796 | 0.39% |
| 2023-11-09 | 18.20 | 18.35 | 17.85 | 17.91 | 17.90 | qfq | 2,613,800 | 47,131,849 | -2.24% |
| 2023-11-08 | 17.66 | 18.39 | 17.52 | 18.32 | 18.31 | qfq | 5,821,958 | 105,614,696 | 3.68% |
| 2023-11-07 | 17.60 | 17.70 | 17.36 | 17.67 | 17.66 | qfq | 2,210,597 | 38,874,700 | 0.63% |
| 2023-11-06 | 17.34 | 17.64 | 17.30 | 17.56 | 17.55 | qfq | 2,857,200 | 50,032,763 | 1.50% |
| 2023-11-03 | 17.18 | 17.62 | 17.10 | 17.30 | 17.29 | qfq | 3,185,200 | 55,305,975 | 1.82% |
| 2023-11-02 | 17.40 | 17.46 | 16.93 | 16.99 | 16.98 | qfq | 2,662,127 | 45,620,576 | -2.69% |
| 2023-11-01 | 17.31 | 17.63 | 17.10 | 17.46 | 17.45 | qfq | 3,617,427 | 62,687,464 | -0.74% |
| 2023-10-31 | 17.00 | 17.61 | 16.82 | 17.59 | 17.58 | qfq | 4,806,207 | 82,818,921 | 2.87% |
| 2023-10-30 | 16.87 | 17.37 | 16.70 | 17.10 | 17.09 | qfq | 5,697,864 | 97,136,989 | -2.56% |
| 2023-10-27 | 15.95 | 18.50 | 15.68 | 17.55 | 17.54 | qfq | 9,017,094 | 155,407,159 | 10.38% |
| 2023-10-26 | 15.77 | 16.04 | 15.63 | 15.90 | 15.89 | qfq | 1,599,688 | 25,269,027 | 0.00% |
| 2023-10-25 | 15.84 | 16.15 | 15.71 | 15.90 | 15.89 | qfq | 884,645 | 14,120,854 | 0.51% |
| 2023-10-24 | 15.25 | 15.84 | 15.22 | 15.82 | 15.81 | qfq | 1,332,300 | 20,868,214 | 4.42% |
| 2023-10-23 | 15.50 | 15.62 | 15.05 | 15.15 | 15.14 | qfq | 1,007,900 | 15,374,765 | -2.32% |
| 2023-10-20 | 15.66 | 15.96 | 15.44 | 15.51 | 15.50 | qfq | 969,097 | 15,125,894 | -0.89% |
| 2023-10-19 | 15.81 | 15.87 | 15.55 | 15.65 | 15.64 | qfq | 801,031 | 12,593,501 | -0.38% |
| 2023-10-18 | 15.98 | 15.98 | 15.66 | 15.71 | 15.70 | qfq | 790,700 | 12,438,044 | -2.06% |
| 2023-10-17 | 16.09 | 16.25 | 15.88 | 16.04 | 16.03 | qfq | 723,500 | 11,555,982 | -0.25% |
| 2023-10-16 | 16.25 | 16.31 | 16.00 | 16.08 | 16.07 | qfq | 1,116,963 | 17,981,542 | -1.11% |
| 2023-10-13 | 16.90 | 16.90 | 16.12 | 16.26 | 16.25 | qfq | 1,510,900 | 24,645,245 | -2.11% |
| 2023-10-12 | 16.50 | 16.66 | 16.34 | 16.61 | 16.60 | qfq | 844,600 | 13,940,735 | 0.67% |
| 2023-10-11 | 16.97 | 16.97 | 16.22 | 16.50 | 16.49 | qfq | 1,201,600 | 19,760,214 | 0.12% |
| 2023-10-10 | 16.53 | 16.73 | 16.41 | 16.48 | 16.47 | qfq | 812,232 | 13,422,665 | -0.84% |
| 2023-10-09 | 16.81 | 16.81 | 16.50 | 16.62 | 16.61 | qfq | 804,000 | 13,340,283 | -0.36% |
| 2023-09-28 | 16.77 | 16.93 | 16.58 | 16.68 | 16.67 | qfq | 926,800 | 15,478,835 | -0.48% |
| 2023-09-27 | 16.53 | 16.93 | 16.48 | 16.76 | 16.75 | qfq | 955,000 | 16,019,619 | 1.02% |
| 2023-09-26 | 16.51 | 16.78 | 16.39 | 16.59 | 16.58 | qfq | 1,011,993 | 16,781,483 | 0.61% |
| 2023-09-25 | 16.73 | 16.80 | 16.36 | 16.49 | 16.48 | qfq | 892,734 | 14,772,388 | -0.60% |
| 2023-09-22 | 16.11 | 16.60 | 16.01 | 16.59 | 16.58 | qfq | 1,260,297 | 20,650,443 | 3.24% |
| 2023-09-21 | 16.05 | 16.27 | 15.98 | 16.07 | 16.06 | qfq | 780,834 | 12,576,954 | -0.25% |
| 2023-09-20 | 16.22 | 16.45 | 16.11 | 16.11 | 16.10 | qfq | 820,300 | 13,321,297 | -0.86% |
| 2023-09-19 | 16.67 | 16.84 | 16.19 | 16.25 | 16.24 | qfq | 1,165,300 | 19,025,011 | -2.75% |
| 2023-09-18 | 16.17 | 16.99 | 16.06 | 16.71 | 16.70 | qfq | 1,648,600 | 27,462,935 | 2.52% |
| 2023-09-15 | 16.36 | 16.54 | 16.15 | 16.30 | 16.29 | qfq | 1,376,000 | 22,468,616 | -0.18% |
| 2023-09-14 | 16.54 | 16.67 | 16.20 | 16.33 | 16.32 | qfq | 988,300 | 16,173,476 | -1.86% |
| 2023-09-13 | 16.97 | 17.01 | 16.42 | 16.64 | 16.63 | qfq | 1,404,700 | 23,322,928 | -1.89% |
| 2023-09-12 | 17.24 | 17.31 | 16.90 | 16.96 | 16.95 | qfq | 1,304,900 | 22,226,365 | -1.68% |
| 2023-09-11 | 17.54 | 17.54 | 17.21 | 17.25 | 17.24 | qfq | 1,406,676 | 24,355,234 | -1.65% |
| 2023-09-08 | 17.41 | 17.63 | 17.32 | 17.54 | 17.53 | qfq | 946,873 | 16,568,657 | 1.04% |
| 2023-09-07 | 17.80 | 17.82 | 17.32 | 17.36 | 17.35 | qfq | 1,439,700 | 25,193,988 | -2.31% |
| 2023-09-06 | 17.63 | 17.80 | 17.45 | 17.77 | 17.76 | qfq | 1,182,900 | 20,944,761 | 0.57% |
| 2023-09-05 | 17.69 | 17.87 | 17.58 | 17.67 | 17.66 | qfq | 1,384,100 | 24,492,079 | -0.23% |
| 2023-09-04 | 17.41 | 17.85 | 17.41 | 17.71 | 17.70 | qfq | 1,780,200 | 31,345,912 | 0.57% |
| 2023-09-01 | 17.34 | 17.69 | 17.09 | 17.61 | 17.60 | qfq | 1,909,300 | 33,355,671 | 1.56% |
| 2023-08-31 | 17.24 | 17.52 | 17.24 | 17.34 | 17.33 | qfq | 1,757,000 | 30,492,165 | -0.46% |
| 2023-08-30 | 16.98 | 17.60 | 16.86 | 17.42 | 17.41 | qfq | 4,094,681 | 71,347,933 | 2.47% |
| 2023-08-29 | 15.71 | 17.02 | 15.55 | 17.00 | 16.99 | qfq | 3,726,136 | 61,849,676 | 7.73% |
| 2023-08-28 | 16.49 | 16.87 | 15.71 | 15.78 | 15.77 | qfq | 2,080,119 | 33,680,172 | -0.25% |
| 2023-08-25 | 16.11 | 16.29 | 15.70 | 15.82 | 15.81 | qfq | 1,495,615 | 23,851,749 | -2.10% |
| 2023-08-24 | 16.60 | 16.60 | 15.97 | 16.16 | 16.15 | qfq | 1,656,551 | 26,867,709 | -2.18% |
| 2023-08-23 | 16.68 | 16.80 | 16.27 | 16.52 | 16.51 | qfq | 1,396,815 | 23,062,509 | -1.37% |
| 2023-08-22 | 17.07 | 17.25 | 16.46 | 16.75 | 16.74 | qfq | 1,961,466 | 32,905,627 | -1.87% |
| 2023-08-21 | 17.44 | 17.55 | 17.06 | 17.07 | 17.06 | qfq | 1,608,720 | 27,754,154 | -2.01% |
| 2023-08-18 | 17.56 | 17.85 | 17.41 | 17.42 | 17.41 | qfq | 2,765,261 | 48,827,119 | -0.80% |
| 2023-08-17 | 16.60 | 17.72 | 16.50 | 17.56 | 17.55 | qfq | 4,049,486 | 70,005,432 | 5.59% |
| 2023-08-16 | 17.14 | 17.14 | 16.63 | 16.63 | 16.62 | qfq | 1,587,706 | 26,666,616 | -2.06% |
| 2023-08-15 | 17.21 | 17.27 | 16.94 | 16.98 | 16.97 | qfq | 1,381,746 | 23,579,749 | -1.51% |
| 2023-08-14 | 17.49 | 17.49 | 16.81 | 17.24 | 17.23 | qfq | 2,337,443 | 39,923,227 | -1.37% |
| 2023-08-11 | 17.41 | 17.82 | 17.14 | 17.48 | 17.47 | qfq | 2,828,020 | 49,491,268 | 0.17% |
| 2023-08-10 | 17.66 | 17.88 | 17.43 | 17.45 | 17.44 | qfq | 3,066,391 | 53,873,728 | -1.52% |
| 2023-08-09 | 17.28 | 17.83 | 17.25 | 17.72 | 17.71 | qfq | 3,630,202 | 63,864,746 | 2.07% |
| 2023-08-08 | 17.47 | 17.58 | 17.23 | 17.36 | 17.35 | qfq | 1,246,369 | 21,656,835 | -0.29% |
| 2023-08-07 | 17.39 | 17.47 | 17.16 | 17.41 | 17.40 | qfq | 1,253,901 | 21,728,723 | 0.06% |
| 2023-08-04 | 17.30 | 17.57 | 17.25 | 17.40 | 17.39 | qfq | 1,466,000 | 25,498,279 | 0.46% |
| 2023-08-03 | 17.40 | 17.40 | 17.16 | 17.32 | 17.31 | qfq | 1,449,000 | 25,026,451 | -0.97% |
| 2023-08-02 | 17.56 | 17.56 | 17.35 | 17.49 | 17.48 | qfq | 1,181,400 | 20,622,406 | 0.11% |
| 2023-08-01 | 17.71 | 17.72 | 17.43 | 17.47 | 17.46 | qfq | 1,574,900 | 27,600,421 | -1.74% |
| 2023-07-31 | 17.80 | 17.98 | 17.70 | 17.78 | 17.77 | qfq | 1,714,166 | 30,539,082 | -0.95% |
| 2023-07-28 | 17.51 | 17.98 | 17.30 | 17.95 | 17.94 | qfq | 2,505,064 | 44,366,326 | 1.99% |
| 2023-07-27 | 17.68 | 17.90 | 17.47 | 17.60 | 17.59 | qfq | 2,618,326 | 46,202,882 | -0.90% |
| 2023-07-26 | 18.30 | 18.68 | 17.69 | 17.76 | 17.75 | qfq | 4,731,612 | 86,166,697 | -1.93% |
| 2023-07-25 | 17.37 | 18.19 | 17.37 | 18.11 | 18.10 | qfq | 4,300,599 | 76,879,538 | 4.68% |
| 2023-07-24 | 17.10 | 17.38 | 17.07 | 17.30 | 17.29 | qfq | 1,867,908 | 32,235,191 | 0.41% |
| 2023-07-21 | 17.95 | 17.95 | 17.23 | 17.23 | 17.22 | qfq | 3,804,919 | 66,687,647 | -4.22% |
| 2023-07-20 | 17.77 | 18.28 | 17.57 | 17.99 | 17.98 | qfq | 4,905,079 | 88,366,300 | 1.18% |
| 2023-07-19 | 17.69 | 17.96 | 17.55 | 17.78 | 17.77 | qfq | 3,025,293 | 53,558,554 | -0.17% |
| 2023-07-18 | 18.13 | 18.17 | 17.74 | 17.81 | 17.80 | qfq | 3,357,278 | 60,274,014 | -1.22% |