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
爱克股份300889.SZ
最近收盘价21.032026-07-17
最近交易日2026-07-17
成交量（股）2,920,040
成交额（元）62,259,883
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 21.80 | 21.99 | 20.76 | 21.03 | 21.03 | qfq | 2,920,040 | 62,259,883 | -3.53% |
| 2026-07-16 | 22.21 | 22.45 | 21.61 | 21.80 | 21.80 | qfq | 2,670,841 | 58,312,028 | -2.90% |
| 2026-07-15 | 21.88 | 22.90 | 21.58 | 22.45 | 22.45 | qfq | 3,617,460 | 81,263,731 | 3.84% |
| 2026-07-14 | 22.00 | 22.10 | 21.21 | 21.62 | 21.62 | qfq | 2,085,820 | 44,795,812 | -0.87% |
| 2026-07-13 | 22.20 | 22.29 | 21.80 | 21.81 | 21.81 | qfq | 2,729,703 | 59,922,084 | -2.63% |
| 2026-07-10 | 22.65 | 22.80 | 22.00 | 22.40 | 22.40 | qfq | 3,190,240 | 71,506,248 | -1.58% |
| 2026-07-09 | 22.37 | 22.90 | 22.19 | 22.76 | 22.76 | qfq | 2,476,317 | 55,716,930 | 2.02% |
| 2026-07-08 | 23.00 | 23.20 | 22.23 | 22.31 | 22.31 | qfq | 3,418,078 | 76,778,092 | -2.45% |
| 2026-07-07 | 23.11 | 23.46 | 22.63 | 22.87 | 22.87 | qfq | 5,092,562 | 116,951,408 | -2.10% |
| 2026-07-06 | 22.35 | 24.13 | 22.35 | 23.36 | 23.36 | qfq | 8,685,319 | 203,721,378 | 5.08% |
| 2026-07-03 | 22.26 | 22.43 | 22.08 | 22.23 | 22.23 | qfq | 3,215,388 | 71,513,373 | -0.09% |
| 2026-07-02 | 22.00 | 22.75 | 21.85 | 22.25 | 22.25 | qfq | 4,898,578 | 109,104,203 | 0.14% |
| 2026-07-01 | 22.54 | 22.65 | 22.11 | 22.22 | 22.22 | qfq | 4,749,416 | 106,070,416 | -0.49% |
| 2026-06-30 | 22.37 | 22.60 | 22.00 | 22.33 | 22.33 | qfq | 3,682,000 | 82,321,760 | -0.18% |
| 2026-06-29 | 23.18 | 23.20 | 22.20 | 22.37 | 22.37 | qfq | 5,357,360 | 120,588,435 | -3.24% |
| 2026-06-26 | 23.04 | 23.50 | 22.66 | 23.12 | 23.12 | qfq | 5,114,560 | 118,122,675 | 0.09% |
| 2026-06-25 | 23.35 | 23.72 | 23.03 | 23.10 | 23.10 | qfq | 6,176,604 | 143,880,993 | -1.74% |
| 2026-06-24 | 24.01 | 24.61 | 23.30 | 23.51 | 23.51 | qfq | 9,689,453 | 229,275,331 | -4.70% |
| 2026-06-23 | 23.26 | 26.05 | 23.17 | 24.67 | 24.67 | qfq | 14,861,303 | 373,052,612 | 5.38% |
| 2026-06-22 | 23.95 | 24.19 | 23.10 | 23.41 | 23.41 | qfq | 5,047,100 | 118,342,241 | -2.17% |
| 2026-06-18 | 24.10 | 24.23 | 23.60 | 23.93 | 23.93 | qfq | 5,856,845 | 139,928,960 | -1.16% |
| 2026-06-17 | 25.00 | 25.40 | 24.11 | 24.21 | 24.21 | qfq | 6,303,454 | 154,948,813 | -3.58% |
| 2026-06-16 | 25.35 | 25.85 | 25.02 | 25.11 | 25.11 | qfq | 6,063,067 | 152,790,901 | -1.91% |
| 2026-06-15 | 24.60 | 26.00 | 24.33 | 25.60 | 25.60 | qfq | 8,597,222 | 216,632,822 | 4.11% |
| 2026-06-12 | 24.13 | 24.60 | 23.80 | 24.59 | 24.59 | qfq | 4,911,211 | 118,667,146 | 1.99% |
| 2026-06-11 | 24.86 | 25.70 | 24.09 | 24.11 | 24.11 | qfq | 6,935,440 | 171,250,244 | -2.86% |
| 2026-06-10 | 24.05 | 24.84 | 23.83 | 24.82 | 24.82 | qfq | 5,770,357 | 141,466,296 | 2.22% |
| 2026-06-09 | 24.04 | 24.35 | 23.71 | 24.28 | 24.28 | qfq | 4,042,123 | 97,420,982 | 2.02% |
| 2026-06-08 | 24.01 | 24.66 | 23.30 | 23.80 | 23.80 | qfq | 6,197,720 | 148,021,552 | -2.94% |
| 2026-06-05 | 24.07 | 25.09 | 23.75 | 24.52 | 24.52 | qfq | 7,306,817 | 179,093,131 | 1.70% |
| 2026-06-04 | 23.74 | 24.34 | 23.54 | 24.11 | 24.11 | qfq | 5,856,283 | 140,100,869 | 1.30% |
| 2026-06-03 | 22.80 | 24.18 | 22.80 | 23.80 | 23.80 | qfq | 8,393,469 | 196,873,866 | 4.52% |
| 2026-06-02 | 23.05 | 23.15 | 22.35 | 22.77 | 22.77 | qfq | 3,694,705 | 83,880,011 | -1.21% |
| 2026-06-01 | 23.07 | 23.56 | 22.81 | 23.05 | 23.05 | qfq | 5,070,252 | 117,733,002 | 0.66% |
| 2026-05-29 | 23.46 | 23.57 | 22.77 | 22.90 | 22.90 | qfq | 6,071,853 | 140,169,332 | -2.09% |
| 2026-05-28 | 23.24 | 23.70 | 23.06 | 23.39 | 23.39 | qfq | 4,364,700 | 101,945,259 | 0.60% |
| 2026-05-27 | 23.86 | 23.93 | 22.90 | 23.25 | 23.25 | qfq | 7,179,607 | 166,946,182 | -2.35% |
| 2026-05-26 | 24.32 | 24.36 | 23.63 | 23.81 | 23.81 | qfq | 7,464,889 | 178,576,428 | -1.24% |
| 2026-05-25 | 24.00 | 24.49 | 23.30 | 24.11 | 24.11 | qfq | 10,735,315 | 258,683,121 | 1.64% |
| 2026-05-22 | 23.60 | 24.30 | 23.09 | 23.72 | 23.72 | qfq | 7,913,944 | 187,318,216 | 3.13% |
| 2026-05-21 | 24.70 | 24.95 | 22.96 | 23.00 | 23.00 | qfq | 10,068,215 | 240,913,130 | -6.88% |
| 2026-05-20 | 25.67 | 25.80 | 24.63 | 24.70 | 24.70 | qfq | 8,595,240 | 214,175,009 | -3.18% |
| 2026-05-19 | 25.37 | 26.33 | 24.71 | 25.51 | 25.51 | qfq | 19,058,801 | 486,127,171 | 0.24% |
| 2026-05-18 | 21.89 | 26.40 | 21.71 | 25.45 | 25.45 | qfq | 28,830,343 | 731,957,648 | 15.68% |
| 2026-05-15 | 22.89 | 22.90 | 21.85 | 22.00 | 22.00 | qfq | 4,675,871 | 103,866,554 | -2.91% |
| 2026-05-14 | 23.15 | 23.28 | 22.65 | 22.66 | 22.66 | qfq | 5,448,860 | 124,814,675 | -1.69% |
| 2026-05-13 | 23.14 | 23.43 | 22.80 | 23.05 | 23.05 | qfq | 5,710,573 | 131,753,146 | -0.39% |
| 2026-05-12 | 22.89 | 23.43 | 22.57 | 23.14 | 23.14 | qfq | 6,118,463 | 140,644,404 | 0.17% |
| 2026-05-11 | 24.17 | 24.23 | 22.37 | 23.10 | 23.10 | qfq | 9,610,122 | 221,814,542 | -4.51% |
| 2026-05-08 | 23.99 | 24.40 | 23.83 | 24.19 | 24.19 | qfq | 4,319,980 | 104,587,254 | 0.33% |
| 2026-05-07 | 24.35 | 24.40 | 23.91 | 24.11 | 24.11 | qfq | 3,450,360 | 83,093,153 | 0.00% |
| 2026-05-06 | 24.01 | 24.45 | 23.91 | 24.11 | 24.11 | qfq | 4,540,815 | 109,468,613 | 0.50% |
| 2026-04-30 | 24.20 | 24.30 | 23.70 | 23.99 | 23.99 | qfq | 3,780,496 | 90,388,543 | -0.66% |
| 2026-04-29 | 24.55 | 24.55 | 23.84 | 24.15 | 24.15 | qfq | 3,544,120 | 85,888,939 | -0.12% |
| 2026-04-28 | 23.80 | 24.39 | 23.80 | 24.18 | 24.18 | qfq | 3,598,648 | 87,071,526 | 0.88% |
| 2026-04-27 | 25.10 | 25.10 | 23.80 | 23.97 | 23.97 | qfq | 6,008,721 | 144,551,954 | -3.42% |
| 2026-04-24 | 24.97 | 25.10 | 24.32 | 24.82 | 24.82 | qfq | 3,769,464 | 93,095,943 | -0.40% |
| 2026-04-23 | 25.42 | 25.63 | 24.76 | 24.92 | 24.92 | qfq | 3,906,285 | 97,876,320 | -2.58% |
| 2026-04-22 | 25.83 | 26.00 | 25.48 | 25.58 | 25.58 | qfq | 3,988,599 | 102,391,660 | -0.97% |
| 2026-04-21 | 25.93 | 26.18 | 25.62 | 25.83 | 25.83 | qfq | 3,479,150 | 89,932,042 | -0.62% |
| 2026-04-20 | 26.33 | 26.50 | 25.83 | 25.99 | 25.99 | qfq | 4,712,178 | 123,003,209 | -1.22% |
| 2026-04-17 | 25.83 | 26.84 | 25.73 | 26.31 | 26.31 | qfq | 5,946,958 | 155,792,148 | 1.82% |
| 2026-04-16 | 25.90 | 26.19 | 25.73 | 25.84 | 25.84 | qfq | 3,351,304 | 86,786,434 | -0.15% |
| 2026-04-15 | 25.85 | 26.26 | 25.75 | 25.88 | 25.88 | qfq | 4,226,816 | 109,849,500 | -0.27% |
| 2026-04-14 | 26.21 | 26.44 | 25.70 | 25.95 | 25.95 | qfq | 4,386,018 | 113,773,267 | -0.38% |
| 2026-04-13 | 26.28 | 26.34 | 25.71 | 26.05 | 26.05 | qfq | 4,719,740 | 122,594,600 | -1.29% |
| 2026-04-10 | 25.20 | 26.99 | 25.20 | 26.39 | 26.39 | qfq | 8,639,588 | 228,932,059 | 5.43% |
| 2026-04-09 | 25.11 | 25.42 | 24.87 | 25.03 | 25.03 | qfq | 4,061,280 | 101,781,115 | -0.79% |
| 2026-04-08 | 24.51 | 25.40 | 24.50 | 25.23 | 25.23 | qfq | 5,573,779 | 139,856,082 | 5.04% |
| 2026-04-07 | 24.78 | 24.78 | 23.93 | 24.02 | 24.02 | qfq | 4,671,185 | 113,741,135 | -1.96% |
| 2026-04-03 | 25.02 | 25.55 | 24.30 | 24.50 | 24.50 | qfq | 5,019,960 | 124,878,837 | -1.72% |
| 2026-04-02 | 25.32 | 25.87 | 24.80 | 24.93 | 24.93 | qfq | 3,238,700 | 81,465,244 | -2.20% |
| 2026-04-01 | 25.45 | 25.55 | 24.97 | 25.49 | 25.49 | qfq | 3,597,167 | 90,810,419 | 2.04% |
| 2026-03-31 | 25.87 | 25.98 | 24.88 | 24.98 | 24.98 | qfq | 4,092,382 | 102,985,416 | -0.56% |
| 2026-03-30 | 27.32 | 27.32 | 24.60 | 25.12 | 25.12 | qfq | 10,296,656 | 261,931,110 | -7.85% |
| 2026-03-27 | 27.09 | 27.54 | 26.72 | 27.26 | 27.26 | qfq | 5,306,250 | 144,416,345 | -0.15% |
| 2026-03-26 | 27.33 | 27.71 | 26.92 | 27.30 | 27.30 | qfq | 5,708,333 | 155,818,463 | -0.18% |
| 2026-03-25 | 26.53 | 28.00 | 26.35 | 27.35 | 27.35 | qfq | 8,640,109 | 236,852,249 | 3.80% |
| 2026-03-24 | 24.51 | 26.42 | 23.82 | 26.35 | 26.35 | qfq | 8,901,187 | 222,310,804 | 10.81% |
| 2026-03-23 | 24.85 | 24.89 | 23.45 | 23.78 | 23.78 | qfq | 8,068,202 | 194,759,988 | -5.22% |
| 2026-03-20 | 27.14 | 27.25 | 24.92 | 25.09 | 25.09 | qfq | 8,677,191 | 224,884,180 | -6.76% |
| 2026-03-19 | 27.81 | 28.07 | 26.85 | 26.91 | 26.91 | qfq | 5,644,229 | 155,504,997 | -4.20% |
| 2026-03-18 | 26.63 | 28.22 | 26.45 | 28.09 | 28.09 | qfq | 6,006,604 | 164,351,183 | 6.16% |
| 2026-03-17 | 27.22 | 27.24 | 26.42 | 26.46 | 26.46 | qfq | 3,551,762 | 95,302,542 | -2.14% |
| 2026-03-16 | 27.15 | 27.45 | 26.40 | 27.04 | 27.04 | qfq | 5,128,545 | 137,499,642 | -0.84% |
| 2026-03-13 | 27.35 | 27.83 | 27.10 | 27.27 | 27.27 | qfq | 4,256,976 | 116,918,819 | -0.98% |
| 2026-03-12 | 28.46 | 28.46 | 27.18 | 27.54 | 27.54 | qfq | 8,251,636 | 227,872,525 | -3.23% |
| 2026-03-11 | 28.79 | 29.57 | 28.35 | 28.46 | 28.46 | qfq | 9,109,378 | 263,182,289 | -1.18% |
| 2026-03-10 | 28.09 | 29.17 | 28.00 | 28.80 | 28.80 | qfq | 8,016,931 | 229,737,225 | 2.75% |
| 2026-03-09 | 26.90 | 28.18 | 26.58 | 28.03 | 28.03 | qfq | 10,901,763 | 299,193,131 | 2.60% |
| 2026-03-06 | 27.61 | 27.61 | 26.91 | 27.32 | 27.32 | qfq | 5,907,580 | 161,030,873 | -0.22% |
| 2026-03-05 | 27.46 | 27.69 | 26.50 | 27.38 | 27.38 | qfq | 8,407,372 | 228,708,202 | 1.71% |
| 2026-03-04 | 26.05 | 27.18 | 25.82 | 26.92 | 26.92 | qfq | 8,886,848 | 235,880,898 | 1.24% |
| 2026-03-03 | 26.81 | 27.58 | 26.32 | 26.59 | 26.59 | qfq | 10,369,740 | 279,175,674 | 0.49% |
| 2026-03-02 | 26.88 | 27.77 | 26.28 | 26.46 | 26.46 | qfq | 11,335,729 | 305,079,664 | -3.78% |
| 2026-02-27 | 27.97 | 28.10 | 27.36 | 27.50 | 27.50 | qfq | 8,670,887 | 239,765,113 | -2.41% |
| 2026-02-26 | 27.22 | 28.30 | 27.22 | 28.18 | 28.18 | qfq | 12,635,422 | 351,401,290 | 2.51% |
| 2026-02-25 | 27.17 | 27.60 | 26.31 | 27.49 | 27.49 | qfq | 12,806,991 | 344,543,781 | 1.22% |
| 2026-02-24 | 25.77 | 27.18 | 25.77 | 27.16 | 27.16 | qfq | 12,079,262 | 323,589,250 | 5.56% |
| 2026-02-13 | 25.12 | 25.95 | 24.91 | 25.73 | 25.73 | qfq | 6,882,843 | 175,753,688 | 2.43% |
| 2026-02-12 | 25.01 | 25.25 | 24.65 | 25.12 | 25.12 | qfq | 6,777,059 | 168,920,766 | 0.60% |
| 2026-02-11 | 24.26 | 25.45 | 24.05 | 24.97 | 24.97 | qfq | 11,701,559 | 290,654,792 | 2.97% |
| 2026-02-10 | 24.18 | 24.44 | 23.92 | 24.25 | 24.25 | qfq | 5,740,784 | 138,855,080 | 0.71% |
| 2026-02-09 | 23.98 | 24.20 | 23.68 | 24.08 | 24.08 | qfq | 5,466,361 | 131,164,945 | 1.22% |
| 2026-02-06 | 23.67 | 24.15 | 23.33 | 23.79 | 23.79 | qfq | 4,976,980 | 118,103,238 | 0.38% |
| 2026-02-05 | 23.11 | 23.89 | 23.09 | 23.70 | 23.70 | qfq | 6,792,188 | 159,619,604 | 1.37% |
| 2026-02-04 | 23.10 | 23.60 | 22.63 | 23.38 | 23.38 | qfq | 5,867,075 | 134,885,218 | 1.17% |
| 2026-02-03 | 23.00 | 23.15 | 22.50 | 23.11 | 23.11 | qfq | 4,830,660 | 110,212,618 | 1.67% |
| 2026-02-02 | 23.02 | 23.66 | 22.68 | 22.73 | 22.73 | qfq | 5,420,715 | 125,161,008 | -2.32% |
| 2026-01-30 | 23.58 | 23.58 | 22.76 | 23.27 | 23.27 | qfq | 6,133,729 | 141,721,172 | 0.13% |
| 2026-01-29 | 24.16 | 24.16 | 23.18 | 23.24 | 23.24 | qfq | 9,767,380 | 231,063,317 | -3.93% |
| 2026-01-28 | 23.97 | 24.80 | 23.80 | 24.19 | 24.19 | qfq | 12,017,181 | 292,026,968 | -0.04% |
| 2026-01-27 | 23.21 | 24.42 | 22.27 | 24.20 | 24.20 | qfq | 18,123,366 | 423,317,964 | 5.17% |
| 2026-01-26 | 22.39 | 23.19 | 22.01 | 23.01 | 23.01 | qfq | 12,930,718 | 292,911,868 | 3.18% |
| 2026-01-23 | 21.83 | 22.70 | 21.75 | 22.30 | 22.30 | qfq | 9,483,066 | 211,046,108 | 1.69% |
| 2026-01-22 | 22.04 | 22.30 | 21.66 | 21.93 | 21.93 | qfq | 7,084,795 | 155,189,539 | -0.50% |
| 2026-01-21 | 21.60 | 22.68 | 21.25 | 22.04 | 22.04 | qfq | 9,351,763 | 206,504,793 | 1.38% |
| 2026-01-20 | 21.59 | 22.65 | 21.44 | 21.74 | 21.74 | qfq | 8,863,254 | 194,015,631 | 0.79% |
| 2026-01-19 | 21.30 | 21.61 | 20.68 | 21.57 | 21.57 | qfq | 7,771,136 | 164,833,151 | 0.94% |
| 2026-01-16 | 22.78 | 22.81 | 21.20 | 21.37 | 21.37 | qfq | 13,715,245 | 296,219,370 | -4.38% |
| 2026-01-15 | 21.59 | 23.41 | 21.50 | 22.35 | 22.35 | qfq | 15,187,436 | 343,016,989 | 3.57% |
| 2026-01-14 | 21.50 | 22.15 | 21.14 | 21.58 | 21.58 | qfq | 9,473,594 | 205,495,428 | 1.89% |
| 2026-01-13 | 21.54 | 22.00 | 21.06 | 21.18 | 21.18 | qfq | 6,667,716 | 142,976,092 | -1.26% |
| 2026-01-12 | 21.01 | 21.59 | 21.01 | 21.45 | 21.45 | qfq | 5,887,668 | 125,586,783 | 2.00% |
| 2026-01-09 | 20.88 | 21.21 | 20.73 | 21.03 | 21.03 | qfq | 4,438,001 | 93,135,213 | 0.72% |
| 2026-01-08 | 20.67 | 21.21 | 20.53 | 20.88 | 20.88 | qfq | 6,682,904 | 139,841,935 | 1.11% |
| 2026-01-07 | 20.71 | 20.90 | 20.43 | 20.65 | 20.65 | qfq | 4,136,252 | 85,408,635 | 0.10% |
| 2026-01-06 | 20.64 | 20.90 | 20.43 | 20.63 | 20.63 | qfq | 4,884,569 | 100,906,531 | -0.15% |
| 2026-01-05 | 20.70 | 21.15 | 20.58 | 20.66 | 20.66 | qfq | 4,928,691 | 102,524,525 | -0.19% |
| 2025-12-31 | 20.66 | 20.82 | 20.40 | 20.70 | 20.70 | qfq | 4,264,321 | 87,824,797 | 0.29% |
| 2025-12-30 | 20.57 | 20.96 | 20.55 | 20.64 | 20.64 | qfq | 3,546,444 | 73,435,588 | -0.67% |
| 2025-12-29 | 21.31 | 21.31 | 20.63 | 20.78 | 20.78 | qfq | 5,946,562 | 123,920,138 | -2.30% |
| 2025-12-26 | 21.92 | 22.10 | 21.17 | 21.27 | 21.27 | qfq | 6,760,860 | 145,670,628 | -2.07% |
| 2025-12-25 | 21.51 | 21.83 | 21.01 | 21.72 | 21.72 | qfq | 6,738,229 | 144,361,448 | 1.88% |
| 2025-12-24 | 20.63 | 22.46 | 20.63 | 21.32 | 21.32 | qfq | 11,658,597 | 251,295,319 | 3.55% |
| 2025-12-23 | 20.18 | 20.93 | 19.75 | 20.59 | 20.59 | qfq | 7,641,904 | 154,917,927 | 2.03% |
| 2025-12-22 | 20.83 | 20.89 | 19.91 | 20.18 | 20.18 | qfq | 6,936,444 | 140,879,982 | -2.89% |
| 2025-12-19 | 20.72 | 20.93 | 20.30 | 20.78 | 20.78 | qfq | 4,841,730 | 99,852,804 | 1.27% |
| 2025-12-18 | 20.60 | 20.98 | 20.45 | 20.52 | 20.52 | qfq | 4,168,300 | 86,064,029 | -0.48% |
| 2025-12-17 | 21.22 | 21.43 | 20.38 | 20.62 | 20.62 | qfq | 6,959,400 | 144,327,451 | -2.83% |
| 2025-12-16 | 21.56 | 22.09 | 20.98 | 21.22 | 21.22 | qfq | 4,992,640 | 106,889,949 | -1.58% |
| 2025-12-15 | 21.61 | 21.80 | 21.25 | 21.56 | 21.56 | qfq | 4,551,316 | 98,093,674 | -1.19% |
| 2025-12-12 | 22.28 | 22.51 | 21.50 | 21.82 | 21.82 | qfq | 8,354,901 | 183,500,280 | -2.02% |
| 2025-12-11 | 23.35 | 23.45 | 22.19 | 22.27 | 22.27 | qfq | 8,793,515 | 199,545,343 | -5.03% |
| 2025-12-10 | 23.12 | 24.19 | 23.11 | 23.45 | 23.45 | qfq | 8,921,388 | 211,915,720 | 1.12% |
| 2025-12-09 | 23.38 | 24.08 | 23.00 | 23.19 | 23.19 | qfq | 9,669,490 | 226,198,110 | -1.44% |
| 2025-12-08 | 24.58 | 24.58 | 23.22 | 23.53 | 23.53 | qfq | 13,145,172 | 311,442,063 | -4.27% |
| 2025-12-05 | 24.52 | 24.99 | 23.80 | 24.58 | 24.58 | qfq | 11,509,568 | 280,838,952 | -2.11% |
| 2025-12-04 | 26.02 | 26.60 | 24.82 | 25.11 | 25.11 | qfq | 21,538,964 | 549,403,334 | -9.81% |
| 2025-12-03 | 30.96 | 30.96 | 27.00 | 27.84 | 27.84 | qfq | 31,736,094 | 941,871,346 | 7.91% |
| 2025-11-18 | 24.87 | 25.87 | 24.51 | 25.80 | 25.80 | qfq | 9,613,635 | 243,755,094 | 2.71% |
| 2025-11-17 | 22.60 | 25.36 | 22.50 | 25.12 | 25.12 | qfq | 13,946,385 | 343,366,189 | 11.15% |
| 2025-11-14 | 22.87 | 23.22 | 22.46 | 22.60 | 22.60 | qfq | 3,656,680 | 83,583,883 | -0.83% |
| 2025-11-13 | 21.87 | 22.86 | 21.87 | 22.79 | 22.79 | qfq | 4,452,760 | 100,208,861 | 3.92% |
| 2025-11-12 | 22.39 | 22.39 | 21.91 | 21.93 | 21.93 | qfq | 2,810,602 | 62,004,050 | -1.48% |
| 2025-11-11 | 22.28 | 22.78 | 22.20 | 22.26 | 22.26 | qfq | 2,468,501 | 55,146,371 | -0.89% |
| 2025-11-10 | 22.35 | 22.89 | 22.19 | 22.46 | 22.46 | qfq | 3,237,158 | 72,848,002 | 0.31% |
| 2025-11-07 | 23.00 | 23.10 | 22.12 | 22.39 | 22.39 | qfq | 4,576,613 | 102,867,880 | -3.20% |
| 2025-11-06 | 23.61 | 23.61 | 22.94 | 23.13 | 23.13 | qfq | 4,794,474 | 111,203,285 | -2.03% |
| 2025-11-05 | 23.12 | 24.16 | 22.90 | 23.61 | 23.61 | qfq | 6,207,303 | 146,020,134 | 2.12% |
| 2025-11-04 | 23.39 | 23.39 | 22.75 | 23.12 | 23.12 | qfq | 4,541,438 | 104,549,831 | -0.13% |
| 2025-11-03 | 22.58 | 23.48 | 22.31 | 23.15 | 23.15 | qfq | 6,262,362 | 143,260,361 | 2.52% |
| 2025-10-31 | 22.29 | 22.93 | 22.05 | 22.58 | 22.58 | qfq | 4,492,260 | 101,064,239 | 1.44% |
| 2025-10-30 | 22.40 | 22.64 | 21.97 | 22.26 | 22.26 | qfq | 5,044,604 | 112,418,022 | -0.58% |
| 2025-10-29 | 23.55 | 23.55 | 22.20 | 22.39 | 22.39 | qfq | 10,005,184 | 227,909,953 | -4.28% |
| 2025-10-28 | 22.64 | 23.59 | 22.31 | 23.39 | 23.39 | qfq | 8,788,435 | 203,726,913 | 2.81% |
| 2025-10-27 | 22.22 | 23.14 | 21.80 | 22.75 | 22.75 | qfq | 10,137,020 | 227,544,115 | 1.56% |
| 2025-10-24 | 22.01 | 22.93 | 21.96 | 22.40 | 22.40 | qfq | 10,194,678 | 228,894,679 | 0.36% |
| 2025-10-23 | 20.61 | 22.36 | 20.52 | 22.32 | 22.32 | qfq | 12,366,474 | 267,734,377 | 7.62% |
| 2025-10-22 | 20.84 | 21.29 | 20.59 | 20.74 | 20.74 | qfq | 5,538,999 | 115,841,632 | -1.47% |
| 2025-10-21 | 20.55 | 21.09 | 20.20 | 21.05 | 21.05 | qfq | 6,367,043 | 131,971,201 | 2.48% |
| 2025-10-20 | 20.10 | 21.10 | 19.87 | 20.54 | 20.54 | qfq | 8,996,684 | 184,649,751 | 3.84% |
| 2025-10-17 | 19.88 | 20.25 | 19.48 | 19.78 | 19.78 | qfq | 5,047,686 | 100,029,189 | 0.41% |
| 2025-10-16 | 20.02 | 20.16 | 19.61 | 19.70 | 19.70 | qfq | 3,737,484 | 74,136,877 | -1.60% |
| 2025-10-15 | 19.56 | 20.31 | 19.27 | 20.02 | 20.02 | qfq | 6,024,009 | 119,251,109 | 2.40% |
| 2025-10-14 | 20.20 | 20.27 | 19.44 | 19.55 | 19.55 | qfq | 6,342,797 | 125,392,331 | -1.26% |
| 2025-10-13 | 18.77 | 20.13 | 18.31 | 19.80 | 19.80 | qfq | 6,997,335 | 135,695,904 | 1.90% |
| 2025-10-10 | 18.71 | 19.87 | 18.61 | 19.43 | 19.43 | qfq | 6,708,460 | 129,907,608 | 3.46% |
| 2025-10-09 | 19.13 | 19.22 | 18.75 | 18.78 | 18.78 | qfq | 4,713,414 | 89,101,928 | -2.03% |
| 2025-09-30 | 19.31 | 19.38 | 19.01 | 19.17 | 19.17 | qfq | 3,992,992 | 76,489,711 | -0.83% |
| 2025-09-29 | 19.09 | 19.61 | 18.80 | 19.33 | 19.33 | qfq | 5,070,376 | 97,715,726 | 1.31% |
| 2025-09-26 | 19.87 | 20.00 | 19.08 | 19.08 | 19.08 | qfq | 5,843,345 | 113,858,523 | -3.98% |
| 2025-09-25 | 19.09 | 20.14 | 19.03 | 19.87 | 19.87 | qfq | 8,433,847 | 166,498,468 | 3.60% |
| 2025-09-24 | 18.43 | 19.49 | 18.23 | 19.18 | 19.18 | qfq | 8,710,598 | 166,501,596 | 4.13% |
| 2025-09-23 | 18.10 | 19.51 | 17.44 | 18.42 | 18.42 | qfq | 12,297,871 | 224,867,324 | 2.22% |
| 2025-09-22 | 18.18 | 18.36 | 17.70 | 18.02 | 18.02 | qfq | 6,271,120 | 112,714,406 | -0.66% |
| 2025-09-19 | 18.64 | 18.78 | 18.06 | 18.14 | 18.14 | qfq | 5,765,376 | 105,592,777 | -2.84% |
| 2025-09-18 | 18.96 | 19.17 | 18.42 | 18.67 | 18.67 | qfq | 5,865,756 | 110,236,082 | -1.01% |
| 2025-09-17 | 18.92 | 19.20 | 18.70 | 18.86 | 18.86 | qfq | 4,121,691 | 77,906,513 | -0.11% |
| 2025-09-16 | 18.99 | 19.07 | 18.52 | 18.88 | 18.88 | qfq | 6,720,285 | 126,086,638 | -0.53% |
| 2025-09-15 | 19.49 | 19.68 | 18.72 | 18.98 | 18.98 | qfq | 6,721,285 | 128,543,994 | -1.96% |
| 2025-09-12 | 19.44 | 19.72 | 19.18 | 19.36 | 19.36 | qfq | 5,237,373 | 101,676,199 | 0.21% |
| 2025-09-11 | 19.60 | 19.72 | 19.01 | 19.32 | 19.32 | qfq | 5,782,612 | 111,570,122 | -1.73% |
| 2025-09-10 | 19.80 | 20.10 | 19.57 | 19.66 | 19.66 | qfq | 4,668,983 | 92,330,168 | -1.16% |
| 2025-09-09 | 20.12 | 20.28 | 19.57 | 19.89 | 19.89 | qfq | 5,666,750 | 112,932,819 | -1.53% |
| 2025-09-08 | 20.68 | 20.96 | 20.10 | 20.20 | 20.20 | qfq | 8,074,708 | 164,585,976 | -1.70% |
| 2025-09-05 | 19.89 | 20.60 | 19.60 | 20.55 | 20.55 | qfq | 6,968,180 | 140,208,855 | 4.37% |
| 2025-09-04 | 20.21 | 20.35 | 19.40 | 19.69 | 19.69 | qfq | 8,914,501 | 177,628,357 | -2.09% |
| 2025-09-03 | 20.66 | 20.81 | 20.00 | 20.11 | 20.11 | qfq | 8,032,679 | 163,035,957 | -2.66% |
| 2025-09-02 | 21.22 | 21.70 | 20.20 | 20.66 | 20.66 | qfq | 12,478,461 | 257,548,881 | -2.64% |
| 2025-09-01 | 20.93 | 21.51 | 20.49 | 21.22 | 21.22 | qfq | 15,754,133 | 332,718,614 | 1.82% |
| 2025-08-29 | 20.69 | 21.26 | 20.12 | 20.84 | 20.84 | qfq | 16,885,951 | 351,311,712 | 2.16% |
| 2025-08-28 | 18.70 | 20.74 | 18.65 | 20.40 | 20.40 | qfq | 23,484,593 | 471,359,386 | 9.21% |
| 2025-08-27 | 18.66 | 19.33 | 18.13 | 18.68 | 18.68 | qfq | 15,816,386 | 295,239,617 | 0.27% |
| 2025-08-26 | 16.49 | 19.49 | 16.25 | 18.63 | 18.63 | qfq | 18,221,926 | 332,557,696 | 12.84% |
| 2025-08-25 | 17.10 | 17.15 | 16.32 | 16.51 | 16.51 | qfq | 6,590,560 | 109,525,650 | -1.73% |
| 2025-08-22 | 16.16 | 16.98 | 16.01 | 16.80 | 16.80 | qfq | 8,284,583 | 137,176,579 | 4.02% |
| 2025-08-21 | 16.15 | 16.45 | 15.93 | 16.15 | 16.15 | qfq | 5,361,764 | 86,713,526 | 0.62% |
| 2025-08-20 | 15.52 | 16.20 | 15.35 | 16.05 | 16.05 | qfq | 5,495,468 | 86,835,567 | 2.69% |
| 2025-08-19 | 15.85 | 15.85 | 15.51 | 15.63 | 15.63 | qfq | 4,560,188 | 71,297,685 | -1.39% |
| 2025-08-18 | 15.70 | 16.06 | 15.70 | 15.85 | 15.85 | qfq | 5,010,820 | 79,462,944 | 1.80% |
| 2025-08-15 | 15.43 | 15.71 | 15.32 | 15.57 | 15.57 | qfq | 4,118,320 | 64,051,288 | 1.04% |
| 2025-08-14 | 16.29 | 16.34 | 15.39 | 15.41 | 15.41 | qfq | 8,796,447 | 138,092,279 | -4.64% |
| 2025-08-13 | 15.60 | 16.39 | 15.51 | 16.16 | 16.16 | qfq | 10,449,780 | 168,037,499 | 4.80% |
| 2025-08-12 | 15.13 | 15.87 | 15.05 | 15.42 | 15.42 | qfq | 8,240,272 | 126,964,779 | 2.46% |
| 2025-08-11 | 14.81 | 15.13 | 14.77 | 15.05 | 15.05 | qfq | 4,621,442 | 69,059,487 | 1.62% |
| 2025-08-08 | 14.71 | 14.87 | 14.57 | 14.81 | 14.81 | qfq | 4,105,619 | 60,493,236 | -0.27% |
| 2025-08-07 | 15.05 | 15.18 | 14.76 | 14.85 | 14.85 | qfq | 6,322,331 | 94,124,284 | -1.13% |
| 2025-08-06 | 14.90 | 15.09 | 14.65 | 15.02 | 15.02 | qfq | 10,779,520 | 160,382,584 | -0.40% |
| 2025-08-05 | 14.04 | 15.20 | 14.03 | 15.08 | 15.08 | qfq | 14,609,689 | 215,249,741 | 8.41% |
| 2025-08-04 | 13.68 | 13.96 | 13.65 | 13.91 | 13.91 | qfq | 4,165,899 | 57,641,528 | 1.31% |
| 2025-08-01 | 13.60 | 13.80 | 13.45 | 13.73 | 13.73 | qfq | 4,755,000 | 64,890,674 | 1.40% |
| 2025-07-31 | 13.66 | 13.92 | 13.47 | 13.54 | 13.54 | qfq | 4,854,580 | 66,709,286 | -0.88% |
| 2025-07-30 | 13.60 | 13.80 | 13.44 | 13.66 | 13.66 | qfq | 3,331,192 | 45,313,917 | 0.52% |
| 2025-07-29 | 13.75 | 13.80 | 13.35 | 13.59 | 13.59 | qfq | 5,817,980 | 78,639,160 | -1.45% |
| 2025-07-28 | 13.66 | 13.91 | 13.66 | 13.79 | 13.79 | qfq | 5,442,722 | 75,144,719 | 0.95% |
| 2025-07-25 | 13.74 | 13.76 | 13.62 | 13.66 | 13.66 | qfq | 3,087,340 | 42,225,117 | -0.29% |
| 2025-07-24 | 13.97 | 14.04 | 13.65 | 13.70 | 13.70 | qfq | 5,744,100 | 79,087,953 | -1.51% |
| 2025-07-23 | 14.17 | 14.25 | 13.91 | 13.91 | 13.91 | qfq | 4,292,543 | 60,140,727 | -1.28% |
| 2025-07-22 | 14.14 | 14.31 | 13.92 | 14.09 | 14.09 | qfq | 4,452,860 | 62,644,727 | 0.00% |
| 2025-07-21 | 13.53 | 14.38 | 13.53 | 14.09 | 14.09 | qfq | 8,939,263 | 125,602,912 | 4.06% |
| 2025-07-18 | 13.45 | 13.56 | 13.31 | 13.54 | 13.54 | qfq | 3,585,820 | 48,120,926 | 0.74% |
| 2025-07-17 | 13.54 | 13.62 | 13.39 | 13.44 | 13.44 | qfq | 3,072,200 | 41,458,838 | -0.52% |
| 2025-07-16 | 13.44 | 13.57 | 13.33 | 13.51 | 13.51 | qfq | 2,818,390 | 38,000,131 | 0.67% |
| 2025-07-15 | 13.51 | 13.60 | 13.29 | 13.42 | 13.42 | qfq | 3,387,840 | 45,454,566 | -0.81% |
| 2025-07-14 | 13.39 | 13.65 | 13.39 | 13.53 | 13.53 | qfq | 3,195,980 | 43,284,474 | 0.67% |
| 2025-07-11 | 13.37 | 13.53 | 13.27 | 13.44 | 13.44 | qfq | 2,820,690 | 37,828,083 | 0.45% |
| 2025-07-10 | 13.50 | 13.57 | 13.30 | 13.38 | 13.38 | qfq | 3,848,520 | 51,629,967 | -0.82% |
| 2025-07-09 | 13.55 | 13.88 | 13.45 | 13.49 | 13.49 | qfq | 4,765,360 | 64,792,406 | 0.00% |
| 2025-07-08 | 13.68 | 13.73 | 13.38 | 13.49 | 13.49 | qfq | 4,571,120 | 61,621,483 | -0.95% |
| 2025-07-07 | 13.25 | 13.74 | 13.20 | 13.62 | 13.62 | qfq | 5,205,212 | 70,339,049 | 2.18% |
| 2025-07-04 | 13.46 | 13.58 | 13.30 | 13.33 | 13.33 | qfq | 4,002,932 | 53,590,275 | -0.82% |
| 2025-07-03 | 13.17 | 13.60 | 13.12 | 13.44 | 13.44 | qfq | 6,532,163 | 87,396,139 | 2.28% |
| 2025-07-02 | 13.31 | 13.47 | 13.08 | 13.14 | 13.14 | qfq | 4,483,943 | 59,155,716 | -1.79% |
| 2025-07-01 | 13.41 | 13.58 | 13.23 | 13.38 | 13.38 | qfq | 5,270,333 | 70,463,797 | -0.59% |
| 2025-06-30 | 13.32 | 13.81 | 13.18 | 13.46 | 13.46 | qfq | 6,490,829 | 87,824,739 | 1.13% |
| 2025-06-27 | 13.62 | 13.73 | 13.28 | 13.31 | 13.31 | qfq | 6,464,586 | 86,576,899 | -2.13% |
| 2025-06-26 | 13.72 | 13.83 | 13.43 | 13.60 | 13.60 | qfq | 9,565,733 | 130,069,481 | -2.51% |
| 2025-06-25 | 13.50 | 13.97 | 13.26 | 13.95 | 13.95 | qfq | 17,410,557 | 237,219,022 | 1.82% |
| 2025-06-24 | 12.73 | 14.44 | 12.73 | 13.70 | 13.70 | qfq | 21,561,300 | 293,616,561 | 8.73% |
| 2025-06-23 | 12.00 | 12.60 | 11.94 | 12.60 | 12.60 | qfq | 6,051,670 | 74,831,415 | 4.65% |
| 2025-06-20 | 11.92 | 12.34 | 11.85 | 12.04 | 12.04 | qfq | 4,557,900 | 55,063,733 | 1.26% |
| 2025-06-19 | 12.23 | 12.30 | 11.82 | 11.89 | 11.89 | qfq | 4,139,070 | 49,782,604 | -3.18% |
| 2025-06-18 | 12.20 | 12.44 | 12.12 | 12.28 | 12.28 | qfq | 3,282,367 | 40,156,091 | 0.00% |
| 2025-06-17 | 12.50 | 12.58 | 12.16 | 12.28 | 12.28 | qfq | 3,726,522 | 46,102,633 | -1.76% |
| 2025-06-16 | 11.99 | 12.78 | 11.91 | 12.50 | 12.50 | qfq | 6,714,611 | 83,329,020 | 4.87% |
| 2025-06-13 | 12.18 | 12.20 | 11.88 | 11.92 | 11.92 | qfq | 3,635,480 | 43,615,877 | -2.69% |
| 2025-06-12 | 12.27 | 12.35 | 12.16 | 12.25 | 12.25 | qfq | 2,412,210 | 29,581,332 | -0.08% |
| 2025-06-11 | 12.40 | 12.45 | 12.18 | 12.26 | 12.26 | qfq | 3,079,603 | 37,900,013 | -0.65% |
| 2025-06-10 | 12.43 | 12.66 | 12.24 | 12.34 | 12.34 | qfq | 5,258,160 | 65,419,056 | -0.16% |
| 2025-06-09 | 12.45 | 12.54 | 12.20 | 12.36 | 12.36 | qfq | 4,049,359 | 50,136,748 | -28.72% |
| 2025-06-06 | 17.11 | 17.41 | 17.05 | 17.34 | 12.40 | qfq | 2,458,303 | 42,429,569 | 1.34% |
| 2025-06-05 | 17.06 | 17.20 | 16.88 | 17.11 | 12.24 | qfq | 2,469,800 | 42,161,849 | 0.29% |
| 2025-06-04 | 16.90 | 17.20 | 16.88 | 17.06 | 12.20 | qfq | 1,777,200 | 30,184,929 | 0.83% |
| 2025-06-03 | 16.82 | 17.20 | 16.82 | 16.92 | 12.10 | qfq | 1,612,600 | 27,329,633 | 0.00% |
| 2025-05-30 | 17.09 | 17.24 | 16.87 | 16.92 | 12.10 | qfq | 2,047,465 | 34,819,923 | -0.82% |
| 2025-05-29 | 16.97 | 17.36 | 16.73 | 17.06 | 12.20 | qfq | 2,293,800 | 39,318,600 | 0.59% |
| 2025-05-28 | 16.81 | 17.28 | 16.81 | 16.96 | 12.13 | qfq | 2,530,500 | 43,158,310 | 1.44% |
| 2025-05-27 | 16.76 | 16.96 | 16.54 | 16.72 | 11.96 | qfq | 1,740,800 | 29,142,443 | -0.65% |
| 2025-05-26 | 16.56 | 16.87 | 16.48 | 16.83 | 12.04 | qfq | 1,602,400 | 26,769,833 | 1.26% |
| 2025-05-23 | 16.93 | 16.97 | 16.56 | 16.62 | 11.89 | qfq | 2,598,200 | 43,598,765 | -1.95% |
| 2025-05-22 | 17.16 | 17.40 | 16.92 | 16.95 | 12.13 | qfq | 2,518,700 | 43,128,730 | -1.05% |
| 2025-05-21 | 17.19 | 17.27 | 17.00 | 17.13 | 12.25 | qfq | 3,502,700 | 59,875,837 | -0.35% |
| 2025-05-20 | 17.50 | 17.50 | 17.11 | 17.19 | 12.30 | qfq | 3,724,100 | 64,201,293 | -1.15% |
| 2025-05-19 | 17.56 | 17.80 | 17.11 | 17.39 | 12.44 | qfq | 4,108,900 | 71,225,691 | -0.97% |
| 2025-05-16 | 16.74 | 17.92 | 16.60 | 17.56 | 12.56 | qfq | 6,861,817 | 119,221,352 | 4.40% |
| 2025-05-15 | 16.66 | 17.08 | 16.59 | 16.82 | 12.03 | qfq | 2,973,553 | 49,899,587 | 1.02% |
| 2025-05-14 | 16.73 | 16.84 | 16.57 | 16.65 | 11.91 | qfq | 2,395,600 | 39,944,918 | -0.48% |
| 2025-05-13 | 16.95 | 16.95 | 16.58 | 16.73 | 11.97 | qfq | 2,447,300 | 41,097,584 | -0.36% |
| 2025-05-12 | 16.53 | 16.88 | 16.35 | 16.79 | 12.01 | qfq | 3,605,082 | 59,804,216 | 2.69% |
| 2025-05-09 | 16.99 | 16.99 | 16.32 | 16.35 | 11.70 | qfq | 3,777,353 | 62,209,524 | -3.99% |
| 2025-05-08 | 16.68 | 17.10 | 16.68 | 17.03 | 12.18 | qfq | 3,253,303 | 55,000,819 | 2.28% |
| 2025-05-07 | 16.05 | 16.95 | 16.05 | 16.65 | 11.91 | qfq | 5,731,215 | 94,988,411 | 4.45% |
| 2025-05-06 | 15.99 | 16.10 | 15.79 | 15.94 | 11.40 | qfq | 2,894,591 | 46,107,784 | 0.31% |
| 2025-04-30 | 15.55 | 16.00 | 15.48 | 15.89 | 11.37 | qfq | 2,603,500 | 41,108,968 | 2.85% |
| 2025-04-29 | 15.22 | 15.60 | 15.11 | 15.45 | 11.05 | qfq | 2,574,400 | 39,554,525 | 1.64% |
| 2025-04-28 | 15.25 | 15.36 | 14.91 | 15.20 | 10.87 | qfq | 2,423,063 | 36,741,211 | -0.91% |
| 2025-04-25 | 15.38 | 15.55 | 15.22 | 15.34 | 10.97 | qfq | 2,913,700 | 44,783,349 | -0.32% |
| 2025-04-24 | 15.20 | 15.54 | 15.02 | 15.39 | 11.01 | qfq | 4,442,200 | 67,821,976 | 0.98% |
| 2025-04-23 | 14.54 | 16.87 | 14.54 | 15.24 | 10.90 | qfq | 6,849,263 | 105,232,708 | 5.25% |
| 2025-04-22 | 14.41 | 14.55 | 14.31 | 14.48 | 10.36 | qfq | 1,328,734 | 19,211,976 | -0.07% |
| 2025-04-21 | 14.15 | 14.54 | 14.02 | 14.49 | 10.37 | qfq | 1,424,000 | 20,477,535 | 2.04% |
| 2025-04-18 | 14.29 | 14.38 | 14.07 | 14.20 | 10.16 | qfq | 1,443,600 | 20,518,001 | -0.63% |
| 2025-04-17 | 14.27 | 14.51 | 14.19 | 14.29 | 10.22 | qfq | 1,026,500 | 14,733,375 | 0.14% |
| 2025-04-16 | 14.40 | 14.69 | 14.08 | 14.27 | 10.21 | qfq | 1,658,400 | 23,722,071 | -2.53% |
| 2025-04-15 | 14.58 | 14.74 | 14.50 | 14.64 | 10.47 | qfq | 1,255,600 | 18,322,567 | -0.14% |
| 2025-04-14 | 14.50 | 14.92 | 14.36 | 14.66 | 10.49 | qfq | 2,077,100 | 30,448,978 | 3.53% |
| 2025-04-11 | 14.00 | 14.38 | 13.80 | 14.16 | 10.13 | qfq | 2,284,900 | 32,422,246 | 0.57% |
| 2025-04-10 | 13.70 | 14.28 | 13.70 | 14.08 | 10.07 | qfq | 3,283,500 | 46,275,319 | 4.84% |
| 2025-04-09 | 13.00 | 13.55 | 12.12 | 13.43 | 9.61 | qfq | 3,287,400 | 42,408,345 | 1.74% |
| 2025-04-08 | 13.38 | 13.78 | 12.83 | 13.20 | 9.44 | qfq | 3,384,863 | 44,742,602 | 3.45% |
| 2025-04-07 | 14.13 | 14.52 | 12.42 | 12.76 | 9.13 | qfq | 5,616,700 | 75,402,518 | -17.84% |
| 2025-04-03 | 15.65 | 15.70 | 15.40 | 15.53 | 11.11 | qfq | 2,241,700 | 34,804,358 | -1.46% |
| 2025-04-02 | 15.42 | 15.87 | 15.42 | 15.76 | 11.27 | qfq | 1,596,300 | 25,072,728 | 1.09% |
| 2025-04-01 | 15.29 | 15.69 | 14.99 | 15.59 | 11.15 | qfq | 2,628,800 | 40,780,321 | 2.43% |
| 2025-03-31 | 15.79 | 15.79 | 15.03 | 15.22 | 10.89 | qfq | 3,451,500 | 52,667,340 | -2.93% |
| 2025-03-28 | 15.61 | 15.80 | 15.35 | 15.68 | 11.22 | qfq | 2,144,200 | 33,400,829 | 0.45% |
| 2025-03-27 | 15.87 | 16.02 | 15.49 | 15.61 | 11.17 | qfq | 2,051,500 | 32,136,693 | -2.25% |
| 2025-03-26 | 15.45 | 16.10 | 15.45 | 15.97 | 11.42 | qfq | 2,743,836 | 43,807,423 | 2.24% |
| 2025-03-25 | 15.58 | 15.83 | 15.21 | 15.62 | 11.17 | qfq | 3,157,500 | 49,097,397 | 0.13% |
| 2025-03-24 | 16.86 | 16.86 | 15.01 | 15.60 | 11.16 | qfq | 5,600,615 | 88,650,012 | -6.59% |
| 2025-03-21 | 16.95 | 17.07 | 16.63 | 16.70 | 11.95 | qfq | 2,436,300 | 40,890,376 | -0.95% |
| 2025-03-20 | 17.08 | 17.13 | 16.80 | 16.86 | 12.06 | qfq | 3,130,352 | 53,051,799 | -1.17% |
| 2025-03-19 | 17.78 | 17.80 | 16.91 | 17.06 | 12.20 | qfq | 5,155,015 | 88,417,673 | -3.78% |
| 2025-03-18 | 17.35 | 17.95 | 17.25 | 17.73 | 12.68 | qfq | 6,147,400 | 108,478,762 | 2.13% |
| 2025-03-17 | 17.39 | 17.55 | 17.00 | 17.36 | 12.42 | qfq | 4,087,501 | 70,669,109 | 0.93% |
| 2025-03-14 | 17.01 | 17.49 | 16.78 | 17.20 | 12.30 | qfq | 4,944,800 | 84,569,989 | 0.29% |
| 2025-03-13 | 16.92 | 17.53 | 16.92 | 17.15 | 12.27 | qfq | 5,173,100 | 88,911,912 | 0.76% |
| 2025-03-12 | 17.02 | 17.46 | 16.72 | 17.02 | 12.18 | qfq | 5,974,100 | 102,007,966 | 0.00% |
| 2025-03-11 | 16.60 | 17.04 | 16.42 | 17.02 | 12.18 | qfq | 5,786,000 | 97,031,619 | 0.24% |
| 2025-03-10 | 16.19 | 17.17 | 16.11 | 16.98 | 12.15 | qfq | 8,574,525 | 143,447,128 | 3.92% |
| 2025-03-07 | 15.40 | 16.50 | 15.26 | 16.34 | 11.69 | qfq | 7,606,949 | 121,847,916 | 6.24% |
| 2025-03-06 | 15.31 | 15.56 | 15.30 | 15.38 | 11.00 | qfq | 2,670,300 | 41,132,093 | 0.46% |
| 2025-03-05 | 15.23 | 15.35 | 14.98 | 15.31 | 10.95 | qfq | 2,713,779 | 41,253,044 | 0.53% |
| 2025-03-04 | 15.22 | 15.25 | 14.97 | 15.23 | 10.90 | qfq | 2,365,300 | 35,751,497 | 0.07% |
| 2025-03-03 | 14.83 | 15.35 | 14.80 | 15.22 | 10.89 | qfq | 3,191,300 | 48,382,417 | 2.63% |
| 2025-02-28 | 15.15 | 15.15 | 14.75 | 14.83 | 10.61 | qfq | 2,868,600 | 42,904,788 | -2.05% |
| 2025-02-27 | 15.21 | 15.39 | 14.87 | 15.14 | 10.83 | qfq | 3,024,500 | 45,786,684 | -0.72% |
| 2025-02-26 | 15.19 | 15.50 | 15.10 | 15.25 | 10.91 | qfq | 2,460,600 | 37,449,057 | 0.46% |
| 2025-02-25 | 14.95 | 15.35 | 14.87 | 15.18 | 10.86 | qfq | 2,115,600 | 32,012,907 | 0.53% |
| 2025-02-24 | 15.12 | 15.12 | 14.88 | 15.10 | 10.80 | qfq | 2,477,000 | 37,085,995 | 0.07% |
| 2025-02-21 | 15.19 | 15.23 | 14.88 | 15.09 | 10.80 | qfq | 2,660,072 | 39,991,646 | -0.13% |
| 2025-02-20 | 14.80 | 15.13 | 14.75 | 15.11 | 10.81 | qfq | 3,200,300 | 47,903,720 | 2.37% |
| 2025-02-19 | 14.51 | 14.85 | 14.51 | 14.76 | 10.56 | qfq | 2,108,900 | 31,005,886 | 1.58% |
| 2025-02-18 | 14.95 | 15.16 | 14.53 | 14.53 | 10.39 | qfq | 2,144,900 | 31,740,674 | -2.81% |
| 2025-02-17 | 14.61 | 14.98 | 14.58 | 14.95 | 10.69 | qfq | 3,018,000 | 44,674,407 | 2.61% |
| 2025-02-14 | 14.65 | 14.68 | 14.46 | 14.57 | 10.42 | qfq | 2,195,928 | 31,975,970 | -0.55% |
| 2025-02-13 | 14.85 | 14.94 | 14.56 | 14.65 | 10.48 | qfq | 2,576,200 | 37,974,869 | -1.01% |
| 2025-02-12 | 14.66 | 14.85 | 14.60 | 14.80 | 10.59 | qfq | 1,976,999 | 29,125,901 | 0.95% |
| 2025-02-11 | 14.50 | 14.95 | 14.50 | 14.66 | 10.49 | qfq | 2,998,100 | 44,116,822 | 0.89% |
| 2025-02-10 | 14.67 | 14.67 | 14.36 | 14.53 | 10.39 | qfq | 3,130,296 | 45,293,429 | -0.14% |
| 2025-02-07 | 14.52 | 14.98 | 14.36 | 14.55 | 10.41 | qfq | 3,603,684 | 52,864,546 | 0.34% |
| 2025-02-06 | 14.98 | 15.00 | 14.30 | 14.50 | 10.37 | qfq | 5,562,500 | 81,095,581 | -3.07% |
| 2025-02-05 | 14.51 | 15.08 | 14.34 | 14.96 | 10.70 | qfq | 4,314,337 | 63,661,982 | 3.82% |
| 2025-01-27 | 13.89 | 14.45 | 13.80 | 14.41 | 10.31 | qfq | 4,964,896 | 71,010,090 | 3.89% |
| 2025-01-24 | 13.22 | 13.95 | 13.02 | 13.87 | 9.92 | qfq | 4,259,950 | 57,916,918 | 5.32% |
| 2025-01-23 | 13.09 | 13.68 | 12.99 | 13.17 | 9.42 | qfq | 3,931,900 | 52,659,786 | 1.62% |
| 2025-01-22 | 13.03 | 13.14 | 12.66 | 12.96 | 9.27 | qfq | 3,010,600 | 38,847,038 | 0.47% |
| 2025-01-21 | 13.21 | 13.27 | 12.80 | 12.90 | 9.23 | qfq | 2,267,800 | 29,356,263 | -2.20% |
| 2025-01-20 | 12.99 | 13.25 | 12.70 | 13.19 | 9.44 | qfq | 3,012,600 | 39,285,455 | 3.61% |
| 2025-01-17 | 12.77 | 12.95 | 12.50 | 12.73 | 9.11 | qfq | 1,755,800 | 22,277,969 | -0.31% |
| 2025-01-16 | 12.94 | 13.23 | 12.70 | 12.77 | 9.14 | qfq | 2,344,943 | 30,316,261 | -1.31% |
| 2025-01-15 | 13.29 | 13.30 | 12.88 | 12.94 | 9.26 | qfq | 2,057,008 | 26,849,735 | -1.67% |
| 2025-01-14 | 12.68 | 13.18 | 12.61 | 13.16 | 9.41 | qfq | 2,527,400 | 32,808,440 | 5.36% |
| 2025-01-13 | 12.26 | 12.70 | 12.00 | 12.49 | 8.94 | qfq | 1,693,643 | 20,961,925 | 0.24% |
| 2025-01-10 | 13.06 | 13.13 | 12.46 | 12.46 | 8.91 | qfq | 2,096,843 | 26,845,006 | -4.59% |
| 2025-01-09 | 12.85 | 13.15 | 12.68 | 13.06 | 9.34 | qfq | 2,248,600 | 29,128,343 | 2.35% |
| 2025-01-08 | 12.75 | 12.97 | 12.18 | 12.76 | 9.13 | qfq | 3,074,700 | 38,739,085 | 0.31% |
| 2025-01-07 | 11.96 | 12.80 | 11.96 | 12.72 | 9.10 | qfq | 3,522,600 | 43,649,196 | 7.16% |
| 2025-01-06 | 12.13 | 12.29 | 11.48 | 11.87 | 8.49 | qfq | 2,865,408 | 34,250,003 | -3.26% |
| 2025-01-03 | 13.45 | 13.45 | 12.25 | 12.27 | 8.78 | qfq | 3,715,700 | 47,262,941 | -7.54% |
| 2025-01-02 | 13.73 | 13.91 | 13.05 | 13.27 | 9.49 | qfq | 3,155,200 | 42,567,090 | -3.77% |
| 2024-12-31 | 14.19 | 14.25 | 13.78 | 13.79 | 9.87 | qfq | 3,001,008 | 42,010,898 | -0.86% |
| 2024-12-30 | 14.11 | 14.21 | 13.65 | 13.91 | 9.95 | qfq | 3,215,600 | 44,851,175 | -1.28% |
| 2024-12-27 | 13.70 | 14.40 | 13.48 | 14.09 | 10.08 | qfq | 4,050,900 | 56,921,732 | 3.45% |
| 2024-12-26 | 12.87 | 13.73 | 12.75 | 13.62 | 9.74 | qfq | 4,496,100 | 60,146,468 | 5.83% |
| 2024-12-25 | 13.47 | 13.48 | 12.70 | 12.87 | 9.21 | qfq | 3,897,000 | 50,373,685 | -4.53% |
| 2024-12-24 | 13.59 | 13.83 | 13.33 | 13.48 | 9.64 | qfq | 3,042,430 | 41,181,486 | -0.81% |
| 2024-12-23 | 14.60 | 14.60 | 13.42 | 13.59 | 9.72 | qfq | 5,189,067 | 71,430,348 | -6.08% |
| 2024-12-20 | 14.21 | 14.65 | 14.10 | 14.47 | 10.35 | qfq | 2,536,000 | 36,722,236 | 1.83% |
| 2024-12-19 | 14.01 | 14.27 | 13.88 | 14.21 | 10.17 | qfq | 2,650,000 | 37,292,275 | 0.35% |
| 2024-12-18 | 14.00 | 14.33 | 13.56 | 14.16 | 10.13 | qfq | 2,830,100 | 39,741,303 | 1.43% |
| 2024-12-17 | 14.93 | 14.94 | 13.86 | 13.96 | 9.99 | qfq | 3,855,500 | 54,924,195 | -6.50% |
| 2024-12-16 | 14.92 | 15.17 | 14.73 | 14.93 | 10.68 | qfq | 2,714,100 | 40,503,951 | -0.07% |
| 2024-12-13 | 15.00 | 15.12 | 14.76 | 14.94 | 10.69 | qfq | 3,395,500 | 50,676,749 | -0.73% |
| 2024-12-12 | 15.11 | 15.22 | 14.68 | 15.05 | 10.77 | qfq | 5,959,600 | 88,845,591 | -0.79% |
| 2024-12-11 | 15.18 | 15.45 | 15.02 | 15.17 | 10.85 | qfq | 3,315,100 | 50,235,063 | 0.00% |
| 2024-12-10 | 15.76 | 15.90 | 15.07 | 15.17 | 10.85 | qfq | 5,089,700 | 78,217,411 | -1.43% |
| 2024-12-09 | 15.50 | 15.98 | 15.15 | 15.39 | 11.01 | qfq | 3,915,484 | 60,792,457 | -1.41% |
| 2024-12-06 | 15.94 | 16.13 | 15.52 | 15.61 | 11.17 | qfq | 4,832,576 | 75,959,728 | -0.57% |
| 2024-12-05 | 15.10 | 15.98 | 15.10 | 15.70 | 11.23 | qfq | 7,358,142 | 114,477,441 | 4.11% |
| 2024-12-04 | 15.61 | 15.68 | 15.01 | 15.08 | 10.79 | qfq | 7,280,172 | 110,376,245 | -4.74% |
| 2024-12-03 | 15.04 | 15.95 | 14.98 | 15.83 | 11.32 | qfq | 11,106,357 | 173,974,683 | 5.25% |
| 2024-12-02 | 15.36 | 15.38 | 14.81 | 15.04 | 10.76 | qfq | 7,594,316 | 114,063,289 | -2.91% |
| 2024-11-29 | 14.95 | 15.57 | 14.75 | 15.49 | 11.08 | qfq | 7,118,895 | 108,750,594 | 3.13% |
| 2024-11-28 | 14.96 | 15.60 | 14.96 | 15.02 | 10.75 | qfq | 6,025,095 | 91,493,284 | 0.33% |
| 2024-11-27 | 14.85 | 15.10 | 14.27 | 14.97 | 10.71 | qfq | 7,352,774 | 108,034,573 | 0.54% |
| 2024-11-26 | 14.82 | 15.77 | 14.70 | 14.89 | 10.65 | qfq | 12,142,654 | 184,758,492 | -0.33% |
| 2024-11-25 | 13.80 | 15.06 | 13.80 | 14.94 | 10.69 | qfq | 12,252,654 | 179,544,236 | 7.79% |
| 2024-11-22 | 14.05 | 14.15 | 13.77 | 13.86 | 9.92 | qfq | 5,019,500 | 70,104,178 | -0.93% |
| 2024-11-21 | 13.79 | 14.35 | 13.72 | 13.99 | 10.01 | qfq | 5,623,008 | 79,047,172 | 1.08% |
| 2024-11-20 | 13.38 | 13.93 | 13.25 | 13.84 | 9.90 | qfq | 4,316,400 | 59,080,774 | 3.98% |
| 2024-11-19 | 12.95 | 13.31 | 12.94 | 13.31 | 9.52 | qfq | 3,461,600 | 45,414,340 | 2.54% |
| 2024-11-18 | 13.80 | 13.93 | 12.85 | 12.98 | 9.29 | qfq | 5,460,400 | 72,719,399 | -5.67% |
| 2024-11-15 | 13.68 | 14.02 | 13.62 | 13.76 | 9.84 | qfq | 5,137,700 | 71,046,089 | 1.10% |
| 2024-11-14 | 13.99 | 14.15 | 13.56 | 13.61 | 9.74 | qfq | 6,572,900 | 91,121,407 | -1.38% |
| 2024-11-13 | 13.55 | 13.88 | 13.33 | 13.80 | 9.87 | qfq | 4,025,484 | 55,012,036 | 1.32% |
| 2024-11-12 | 13.81 | 13.95 | 13.50 | 13.62 | 9.74 | qfq | 4,073,683 | 55,827,717 | -0.87% |
| 2024-11-11 | 13.28 | 13.75 | 13.28 | 13.74 | 9.83 | qfq | 3,482,700 | 47,342,895 | 3.00% |
| 2024-11-08 | 13.48 | 13.64 | 13.25 | 13.34 | 9.54 | qfq | 3,624,690 | 48,643,222 | -0.15% |
| 2024-11-07 | 12.92 | 13.39 | 12.81 | 13.36 | 9.56 | qfq | 3,708,100 | 48,710,676 | 3.49% |
| 2024-11-06 | 12.87 | 13.09 | 12.71 | 12.91 | 9.24 | qfq | 3,899,000 | 50,398,745 | 0.39% |
| 2024-11-05 | 12.60 | 12.91 | 12.60 | 12.86 | 9.20 | qfq | 4,096,700 | 52,339,417 | 2.23% |
| 2024-11-04 | 12.42 | 12.60 | 12.25 | 12.58 | 9.00 | qfq | 4,499,841 | 56,099,133 | 2.19% |
| 2024-11-01 | 13.21 | 13.29 | 12.27 | 12.31 | 8.81 | qfq | 5,868,541 | 74,113,324 | -6.95% |
| 2024-10-31 | 13.24 | 13.40 | 13.11 | 13.23 | 9.46 | qfq | 3,750,800 | 49,774,762 | 0.53% |
| 2024-10-30 | 13.13 | 13.30 | 12.95 | 13.16 | 9.41 | qfq | 3,282,527 | 43,061,718 | 0.08% |
| 2024-10-29 | 13.63 | 13.63 | 13.10 | 13.15 | 9.41 | qfq | 4,496,378 | 59,759,065 | -2.95% |
| 2024-10-28 | 12.88 | 13.60 | 12.88 | 13.55 | 9.69 | qfq | 5,970,838 | 79,366,047 | 3.28% |
| 2024-10-25 | 13.10 | 13.38 | 12.92 | 13.12 | 9.39 | qfq | 6,151,832 | 80,537,449 | 0.92% |
| 2024-10-24 | 13.27 | 13.31 | 12.89 | 13.00 | 9.30 | qfq | 4,295,548 | 55,960,492 | -2.33% |
| 2024-10-23 | 13.62 | 13.81 | 13.21 | 13.31 | 9.52 | qfq | 5,141,338 | 69,339,589 | -2.99% |
| 2024-10-22 | 13.86 | 13.96 | 13.55 | 13.72 | 9.82 | qfq | 4,855,841 | 66,919,471 | -1.29% |
| 2024-10-21 | 13.81 | 14.39 | 13.58 | 13.90 | 9.94 | qfq | 7,871,842 | 109,397,480 | 0.43% |
| 2024-10-18 | 13.03 | 14.08 | 12.89 | 13.84 | 9.90 | qfq | 8,479,657 | 115,726,289 | 5.89% |
| 2024-10-17 | 13.00 | 13.36 | 13.00 | 13.07 | 9.35 | qfq | 3,327,500 | 43,865,135 | 0.77% |
| 2024-10-16 | 12.63 | 13.02 | 12.61 | 12.97 | 9.28 | qfq | 3,352,978 | 43,166,033 | 1.09% |
| 2024-10-15 | 12.80 | 13.38 | 12.60 | 12.83 | 9.18 | qfq | 6,320,378 | 82,836,604 | 0.23% |
| 2024-10-14 | 12.56 | 12.81 | 12.26 | 12.80 | 9.16 | qfq | 4,043,815 | 51,034,066 | 4.07% |
| 2024-10-11 | 12.81 | 12.94 | 12.11 | 12.30 | 8.80 | qfq | 4,557,946 | 56,529,004 | -3.83% |
| 2024-10-10 | 12.61 | 13.25 | 12.61 | 12.79 | 9.15 | qfq | 5,749,630 | 74,402,841 | 1.91% |
| 2024-10-09 | 14.05 | 14.10 | 12.55 | 12.55 | 8.98 | qfq | 8,621,711 | 114,799,795 | -13.80% |
| 2024-10-08 | 15.58 | 15.58 | 13.60 | 14.56 | 10.42 | qfq | 12,409,467 | 179,505,384 | 10.39% |
| 2024-09-30 | 12.05 | 13.52 | 11.80 | 13.19 | 9.44 | qfq | 12,277,762 | 153,381,032 | 13.12% |
| 2024-09-27 | 11.26 | 11.72 | 11.13 | 11.66 | 8.34 | qfq | 8,571,800 | 98,127,740 | 4.57% |
| 2024-09-26 | 11.04 | 11.17 | 10.92 | 11.15 | 7.98 | qfq | 5,516,900 | 61,082,840 | 1.00% |
| 2024-09-25 | 11.00 | 11.29 | 10.95 | 11.04 | 7.90 | qfq | 5,452,700 | 60,779,378 | -0.27% |
| 2024-09-24 | 11.44 | 11.44 | 10.61 | 11.07 | 7.92 | qfq | 6,562,692 | 71,596,293 | -0.09% |
| 2024-09-23 | 10.71 | 11.17 | 10.67 | 11.08 | 7.93 | qfq | 4,053,700 | 44,727,984 | 3.75% |
| 2024-09-20 | 10.80 | 10.90 | 10.65 | 10.68 | 7.64 | qfq | 1,788,900 | 19,222,464 | -1.29% |
| 2024-09-19 | 10.51 | 10.84 | 10.40 | 10.82 | 7.74 | qfq | 2,351,000 | 25,058,491 | 4.84% |
| 2024-09-18 | 10.70 | 10.88 | 10.31 | 10.32 | 7.38 | qfq | 2,525,500 | 26,507,020 | -3.37% |
| 2024-09-13 | 10.74 | 10.80 | 10.50 | 10.68 | 7.64 | qfq | 2,468,300 | 26,252,618 | -0.74% |
| 2024-09-12 | 10.94 | 10.99 | 10.71 | 10.76 | 7.70 | qfq | 1,879,400 | 20,449,645 | -1.65% |
| 2024-09-11 | 11.04 | 11.04 | 10.80 | 10.94 | 7.83 | qfq | 2,246,600 | 24,466,789 | -0.91% |
| 2024-09-10 | 11.14 | 11.15 | 10.81 | 11.04 | 7.90 | qfq | 2,248,390 | 24,630,838 | 0.09% |
| 2024-09-09 | 10.93 | 11.28 | 10.80 | 11.03 | 7.89 | qfq | 3,471,400 | 38,401,911 | 0.27% |
| 2024-09-06 | 11.43 | 11.66 | 10.98 | 11.00 | 7.87 | qfq | 4,197,700 | 46,867,964 | -1.96% |
| 2024-09-05 | 11.16 | 11.34 | 11.06 | 11.22 | 8.03 | qfq | 5,905,015 | 66,170,289 | -0.18% |
| 2024-09-04 | 10.70 | 11.37 | 10.61 | 11.24 | 8.04 | qfq | 8,492,215 | 93,943,097 | 4.95% |
| 2024-09-03 | 10.59 | 10.72 | 10.49 | 10.71 | 7.66 | qfq | 2,333,100 | 24,873,226 | 1.42% |
| 2024-09-02 | 10.61 | 10.80 | 10.55 | 10.56 | 7.55 | qfq | 3,131,887 | 33,365,222 | -0.28% |
| 2024-08-30 | 10.57 | 10.74 | 10.40 | 10.59 | 7.58 | qfq | 3,090,200 | 32,895,958 | 1.15% |
| 2024-08-29 | 10.34 | 10.52 | 10.30 | 10.47 | 7.49 | qfq | 2,795,987 | 29,172,044 | -0.29% |
| 2024-08-28 | 10.47 | 10.73 | 10.34 | 10.50 | 7.51 | qfq | 2,230,600 | 23,594,560 | 0.00% |
| 2024-08-27 | 10.75 | 10.81 | 10.43 | 10.50 | 7.51 | qfq | 2,587,600 | 27,331,262 | -2.96% |
| 2024-08-26 | 10.81 | 10.86 | 10.57 | 10.82 | 7.74 | qfq | 2,716,900 | 29,253,169 | 1.41% |
| 2024-08-23 | 10.50 | 10.73 | 10.34 | 10.67 | 7.63 | qfq | 2,704,700 | 28,464,379 | 1.04% |
| 2024-08-22 | 10.84 | 10.86 | 10.53 | 10.56 | 7.55 | qfq | 2,263,300 | 24,109,149 | -1.58% |
| 2024-08-21 | 10.70 | 10.80 | 10.48 | 10.73 | 7.68 | qfq | 2,629,600 | 28,203,835 | 1.51% |
| 2024-08-20 | 10.71 | 10.79 | 10.48 | 10.57 | 7.56 | qfq | 2,219,800 | 23,536,550 | -1.31% |
| 2024-08-19 | 10.80 | 10.86 | 10.62 | 10.71 | 7.66 | qfq | 2,966,600 | 31,859,919 | -0.65% |
| 2024-08-16 | 10.76 | 10.93 | 10.76 | 10.78 | 7.71 | qfq | 3,520,276 | 38,201,766 | -0.19% |
| 2024-08-15 | 10.83 | 10.86 | 10.63 | 10.80 | 7.73 | qfq | 3,789,876 | 40,844,614 | 0.00% |
| 2024-08-14 | 10.63 | 10.94 | 10.61 | 10.80 | 7.73 | qfq | 5,227,217 | 56,257,012 | 2.47% |
| 2024-08-13 | 10.55 | 10.64 | 10.32 | 10.54 | 7.54 | qfq | 3,245,019 | 34,085,625 | 0.96% |
| 2024-08-12 | 10.58 | 10.67 | 10.37 | 10.44 | 7.47 | qfq | 2,977,600 | 31,260,545 | -1.14% |
| 2024-08-09 | 10.51 | 10.69 | 10.50 | 10.56 | 7.55 | qfq | 3,408,236 | 36,169,807 | 0.19% |
| 2024-08-08 | 10.51 | 10.62 | 10.32 | 10.54 | 7.54 | qfq | 3,382,900 | 35,468,955 | -0.09% |
| 2024-08-07 | 10.31 | 10.65 | 10.22 | 10.55 | 7.55 | qfq | 5,130,700 | 54,067,804 | 1.54% |
| 2024-08-06 | 10.35 | 10.44 | 10.22 | 10.39 | 7.43 | qfq | 3,450,100 | 35,581,250 | 2.26% |
| 2024-08-05 | 10.36 | 10.60 | 10.16 | 10.16 | 7.27 | qfq | 5,509,900 | 57,188,102 | -3.15% |
| 2024-08-02 | 10.80 | 10.95 | 10.49 | 10.49 | 7.50 | qfq | 7,122,176 | 76,094,244 | -2.69% |
| 2024-08-01 | 10.79 | 10.99 | 10.71 | 10.78 | 7.71 | qfq | 9,197,259 | 99,391,925 | -1.01% |
| 2024-07-31 | 10.48 | 11.16 | 10.48 | 10.89 | 7.79 | qfq | 19,272,408 | 207,942,649 | -6.12% |
| 2024-07-30 | 12.29 | 12.29 | 11.24 | 11.60 | 8.30 | qfq | 25,146,423 | 304,081,109 | 13.28% |
| 2024-07-29 | 9.95 | 10.26 | 9.79 | 10.24 | 7.33 | qfq | 3,852,400 | 38,883,555 | 4.07% |
| 2024-07-26 | 9.67 | 9.91 | 9.66 | 9.84 | 7.04 | qfq | 2,109,100 | 20,723,493 | 1.44% |
| 2024-07-25 | 9.72 | 9.83 | 9.46 | 9.70 | 6.94 | qfq | 2,521,382 | 24,336,341 | -1.22% |
| 2024-07-24 | 9.53 | 9.91 | 9.40 | 9.82 | 7.03 | qfq | 3,227,387 | 31,235,133 | 2.19% |
| 2024-07-23 | 9.89 | 10.04 | 9.56 | 9.61 | 6.87 | qfq | 2,454,100 | 24,025,659 | -2.54% |
| 2024-07-22 | 9.80 | 9.92 | 9.63 | 9.86 | 7.05 | qfq | 1,996,200 | 19,619,650 | 1.44% |
| 2024-07-19 | 9.42 | 9.79 | 9.37 | 9.72 | 6.95 | qfq | 3,011,496 | 29,021,851 | 2.86% |
| 2024-07-18 | 9.61 | 9.62 | 9.17 | 9.45 | 6.76 | qfq | 3,121,298 | 29,168,039 | -2.07% |
| 2024-07-17 | 10.00 | 10.16 | 9.65 | 9.65 | 6.90 | qfq | 2,293,800 | 22,608,339 | -3.88% |
| 2024-07-16 | 10.00 | 10.13 | 9.84 | 10.04 | 7.18 | qfq | 1,652,363 | 16,514,920 | 1.01% |
| 2024-07-15 | 10.25 | 10.31 | 9.85 | 9.94 | 7.11 | qfq | 2,392,200 | 23,819,150 | -2.55% |
| 2024-07-12 | 10.31 | 10.47 | 10.12 | 10.20 | 7.30 | qfq | 3,034,076 | 31,133,868 | -1.83% |
| 2024-07-11 | 10.10 | 10.43 | 9.95 | 10.39 | 7.43 | qfq | 4,579,574 | 46,894,140 | 6.35% |
| 2024-07-10 | 10.02 | 10.10 | 9.73 | 9.77 | 6.99 | qfq | 2,586,201 | 25,631,287 | -2.40% |
| 2024-07-09 | 9.80 | 10.06 | 9.57 | 10.01 | 7.16 | qfq | 3,516,000 | 34,674,919 | 2.14% |
| 2024-07-08 | 10.19 | 10.21 | 9.72 | 9.80 | 7.01 | qfq | 3,393,800 | 33,479,510 | -4.30% |
| 2024-07-05 | 9.97 | 10.27 | 9.70 | 10.24 | 7.33 | qfq | 3,698,100 | 37,241,666 | 1.89% |
| 2024-07-04 | 10.58 | 10.67 | 10.00 | 10.05 | 7.19 | qfq | 5,215,403 | 53,268,267 | -5.01% |
| 2024-07-03 | 10.70 | 10.75 | 10.35 | 10.58 | 7.57 | qfq | 5,935,987 | 62,252,010 | -2.04% |
| 2024-07-02 | 10.91 | 11.19 | 10.70 | 10.80 | 7.73 | qfq | 7,581,248 | 82,280,163 | -0.37% |
| 2024-07-01 | 11.00 | 11.20 | 10.60 | 10.84 | 7.75 | qfq | 11,302,917 | 121,737,531 | -3.39% |
| 2024-06-28 | 10.31 | 12.44 | 10.20 | 11.22 | 8.03 | qfq | 16,305,243 | 192,233,699 | 8.20% |
| 2024-06-27 | 10.35 | 10.55 | 10.20 | 10.37 | 7.42 | qfq | 4,155,600 | 43,220,180 | 0.19% |
| 2024-06-26 | 9.76 | 10.36 | 9.67 | 10.35 | 7.40 | qfq | 3,710,951 | 37,325,903 | 5.29% |
| 2024-06-25 | 10.00 | 10.11 | 9.71 | 9.83 | 7.03 | qfq | 2,940,355 | 29,127,609 | -1.01% |
| 2024-06-24 | 10.45 | 10.45 | 9.85 | 9.93 | 7.10 | qfq | 3,808,915 | 38,313,608 | -5.52% |
| 2024-06-21 | 10.62 | 10.72 | 10.27 | 10.51 | 7.52 | qfq | 5,534,600 | 57,970,915 | -4.37% |
| 2024-06-20 | 10.88 | 11.50 | 10.65 | 10.99 | 7.86 | qfq | 7,748,900 | 84,992,119 | -0.09% |
| 2024-06-19 | 10.62 | 11.50 | 10.57 | 11.00 | 7.87 | qfq | 7,037,500 | 77,548,572 | 3.48% |
| 2024-06-18 | 10.29 | 10.66 | 10.25 | 10.63 | 7.60 | qfq | 3,211,351 | 33,807,362 | 2.21% |
| 2024-06-17 | 10.10 | 10.50 | 9.93 | 10.40 | 7.44 | qfq | 3,566,730 | 36,751,743 | 3.28% |
| 2024-06-14 | 10.01 | 10.09 | 9.72 | 10.07 | 7.20 | qfq | 1,763,200 | 17,606,010 | 0.60% |
| 2024-06-13 | 9.99 | 10.19 | 9.87 | 10.01 | 7.16 | qfq | 2,056,779 | 20,635,242 | 0.20% |
| 2024-06-12 | 9.66 | 10.04 | 9.65 | 9.99 | 7.15 | qfq | 2,244,694 | 22,309,054 | 3.63% |
| 2024-06-11 | 9.62 | 9.68 | 9.08 | 9.64 | 6.90 | qfq | 2,523,257 | 23,855,485 | 0.63% |
| 2024-06-07 | 9.20 | 9.70 | 9.20 | 9.58 | 6.85 | qfq | 3,323,200 | 31,648,440 | 5.51% |
| 2024-06-06 | 9.87 | 10.04 | 8.96 | 9.08 | 6.50 | qfq | 4,393,200 | 40,863,982 | -7.54% |
| 2024-06-05 | 10.20 | 10.20 | 9.82 | 9.82 | 7.03 | qfq | 2,651,064 | 26,411,716 | -3.91% |
| 2024-06-04 | 10.59 | 10.62 | 9.99 | 10.22 | 7.29 | qfq | 4,094,306 | 41,511,731 | -3.31% |
| 2024-06-03 | 11.20 | 11.20 | 10.48 | 10.57 | 7.54 | qfq | 3,004,278 | 32,283,390 | -4.34% |
| 2024-05-31 | 10.78 | 11.17 | 10.78 | 11.05 | 7.88 | qfq | 2,144,900 | 23,578,574 | 2.60% |
| 2024-05-30 | 10.75 | 10.98 | 10.62 | 10.77 | 7.68 | qfq | 2,023,100 | 21,923,054 | -0.28% |
| 2024-05-29 | 10.82 | 11.00 | 10.69 | 10.80 | 7.70 | qfq | 1,701,800 | 18,495,083 | -0.09% |
| 2024-05-28 | 10.98 | 11.06 | 10.73 | 10.81 | 7.71 | qfq | 1,841,500 | 20,034,480 | -1.28% |
| 2024-05-27 | 10.97 | 11.00 | 10.61 | 10.95 | 7.81 | qfq | 2,082,718 | 22,439,366 | 1.30% |
| 2024-05-24 | 11.20 | 11.22 | 10.80 | 10.81 | 7.71 | qfq | 2,419,100 | 26,480,628 | -2.26% |
| 2024-05-23 | 11.50 | 11.52 | 10.98 | 11.06 | 7.89 | qfq | 3,042,300 | 33,963,066 | -3.74% |
| 2024-05-22 | 11.29 | 11.50 | 11.21 | 11.49 | 8.20 | qfq | 1,864,300 | 21,291,322 | 1.77% |
| 2024-05-21 | 11.45 | 11.55 | 11.23 | 11.29 | 8.05 | qfq | 2,599,213 | 29,455,199 | -1.22% |
| 2024-05-20 | 11.38 | 11.56 | 11.36 | 11.43 | 8.15 | qfq | 2,636,760 | 30,234,182 | -0.44% |
| 2024-05-17 | 11.20 | 11.48 | 11.15 | 11.48 | 8.19 | qfq | 3,302,952 | 37,455,202 | 2.23% |
| 2024-05-16 | 11.01 | 11.30 | 11.00 | 11.23 | 8.01 | qfq | 2,946,931 | 33,056,882 | 2.09% |
| 2024-05-15 | 10.89 | 11.12 | 10.66 | 11.00 | 7.85 | qfq | 2,386,957 | 26,247,692 | 1.01% |
| 2024-05-14 | 10.76 | 10.93 | 10.61 | 10.89 | 7.77 | qfq | 2,289,203 | 24,737,227 | 2.25% |
| 2024-05-13 | 11.02 | 11.02 | 10.45 | 10.65 | 7.60 | qfq | 3,348,560 | 35,558,361 | -3.36% |
| 2024-05-10 | 11.43 | 11.43 | 10.96 | 11.02 | 7.86 | qfq | 2,754,686 | 30,487,468 | -2.91% |
| 2024-05-09 | 11.16 | 11.42 | 11.15 | 11.35 | 8.10 | qfq | 2,401,700 | 27,209,598 | 2.34% |
| 2024-05-08 | 11.41 | 11.41 | 11.08 | 11.09 | 7.91 | qfq | 2,534,084 | 28,342,142 | -2.80% |
| 2024-05-07 | 11.38 | 11.48 | 11.31 | 11.41 | 8.14 | qfq | 2,729,333 | 31,045,487 | 0.35% |
| 2024-05-06 | 11.25 | 11.43 | 11.12 | 11.37 | 8.11 | qfq | 2,261,700 | 25,520,365 | 2.80% |
| 2024-04-30 | 11.17 | 11.30 | 10.96 | 11.06 | 7.89 | qfq | 2,803,200 | 31,150,606 | -1.07% |
| 2024-04-29 | 10.68 | 11.19 | 10.62 | 11.18 | 7.97 | qfq | 3,187,743 | 35,058,707 | 4.68% |
| 2024-04-26 | 10.52 | 10.83 | 10.41 | 10.68 | 7.62 | qfq | 4,237,893 | 45,206,425 | 1.04% |
| 2024-04-25 | 10.33 | 10.65 | 10.20 | 10.57 | 7.54 | qfq | 5,407,456 | 56,670,237 | -3.03% |
| 2024-04-24 | 10.23 | 10.91 | 10.20 | 10.90 | 7.77 | qfq | 4,380,897 | 46,855,951 | 5.83% |
| 2024-04-23 | 9.98 | 10.38 | 9.75 | 10.30 | 7.35 | qfq | 3,789,403 | 38,649,438 | 4.46% |
| 2024-04-22 | 10.12 | 10.13 | 9.58 | 9.86 | 7.03 | qfq | 3,120,557 | 30,752,990 | -1.89% |
| 2024-04-19 | 10.17 | 10.32 | 9.96 | 10.05 | 7.17 | qfq | 3,733,457 | 37,719,994 | -1.37% |
| 2024-04-18 | 10.15 | 10.58 | 9.85 | 10.19 | 7.27 | qfq | 5,500,094 | 55,944,924 | 0.00% |
| 2024-04-17 | 9.25 | 10.22 | 9.25 | 10.19 | 7.27 | qfq | 6,172,056 | 61,433,482 | 11.73% |
| 2024-04-16 | 10.30 | 10.58 | 9.09 | 9.12 | 6.51 | qfq | 6,880,514 | 65,397,731 | -12.64% |
| 2024-04-15 | 11.41 | 11.56 | 10.23 | 10.44 | 7.45 | qfq | 6,938,110 | 74,301,424 | -8.82% |
| 2024-04-12 | 11.61 | 11.91 | 11.41 | 11.45 | 8.17 | qfq | 5,061,886 | 58,696,314 | -2.55% |
| 2024-04-11 | 11.80 | 12.02 | 11.65 | 11.75 | 8.38 | qfq | 6,506,973 | 77,121,133 | 0.86% |
| 2024-04-10 | 12.04 | 12.26 | 11.35 | 11.65 | 8.31 | qfq | 8,579,664 | 100,445,793 | -3.88% |
| 2024-04-09 | 11.88 | 12.53 | 11.82 | 12.12 | 8.65 | qfq | 7,125,860 | 86,530,777 | 2.71% |
| 2024-04-08 | 12.78 | 12.83 | 11.77 | 11.80 | 8.42 | qfq | 11,154,141 | 135,226,740 | -8.39% |
| 2024-04-03 | 14.19 | 14.39 | 12.88 | 12.88 | 9.19 | qfq | 17,877,727 | 237,499,253 | -12.44% |
| 2024-04-02 | 13.91 | 15.80 | 13.86 | 14.71 | 10.49 | qfq | 23,702,673 | 351,835,656 | 3.59% |
| 2024-04-01 | 13.90 | 14.58 | 13.53 | 14.20 | 10.13 | qfq | 21,467,337 | 300,382,835 | 0.57% |
| 2024-03-29 | 15.50 | 15.98 | 14.11 | 14.12 | 10.07 | qfq | 25,429,376 | 388,148,404 | 6.01% |
| 2024-03-28 | 11.45 | 13.32 | 11.30 | 13.32 | 9.50 | qfq | 10,624,898 | 133,675,464 | 20.00% |
| 2024-03-27 | 11.69 | 11.75 | 11.10 | 11.10 | 7.92 | qfq | 2,366,200 | 26,942,333 | -5.05% |
| 2024-03-26 | 11.80 | 11.92 | 11.50 | 11.69 | 8.34 | qfq | 2,452,980 | 28,660,005 | -1.35% |
| 2024-03-25 | 12.07 | 12.24 | 11.85 | 11.85 | 8.45 | qfq | 2,792,500 | 33,654,702 | -1.90% |
| 2024-03-22 | 12.36 | 12.48 | 11.94 | 12.08 | 8.62 | qfq | 2,715,667 | 32,915,965 | -2.34% |
| 2024-03-21 | 12.32 | 12.45 | 12.01 | 12.37 | 8.82 | qfq | 2,815,297 | 34,543,441 | 0.65% |
| 2024-03-20 | 12.14 | 12.30 | 12.01 | 12.29 | 8.77 | qfq | 2,517,577 | 30,720,726 | 1.82% |
| 2024-03-19 | 12.17 | 12.24 | 11.98 | 12.07 | 8.61 | qfq | 3,263,354 | 39,527,372 | 0.17% |
| 2024-03-18 | 11.75 | 12.11 | 11.66 | 12.05 | 8.60 | qfq | 3,311,532 | 39,403,574 | 3.43% |
| 2024-03-15 | 11.40 | 11.66 | 11.32 | 11.65 | 8.31 | qfq | 2,816,777 | 32,415,211 | 1.75% |
| 2024-03-14 | 11.50 | 11.63 | 11.15 | 11.45 | 8.17 | qfq | 2,785,700 | 31,828,341 | -0.87% |
| 2024-03-13 | 11.54 | 11.71 | 11.31 | 11.55 | 8.24 | qfq | 2,661,137 | 30,656,716 | 0.43% |
| 2024-03-12 | 11.23 | 11.50 | 11.10 | 11.50 | 8.20 | qfq | 2,934,600 | 33,197,023 | 2.77% |
| 2024-03-11 | 11.00 | 11.20 | 10.92 | 11.19 | 7.98 | qfq | 2,452,869 | 27,224,989 | 1.18% |
| 2024-03-08 | 10.95 | 11.10 | 10.66 | 11.06 | 7.89 | qfq | 2,330,576 | 25,406,557 | 0.91% |
| 2024-03-07 | 10.95 | 11.33 | 10.91 | 10.96 | 7.82 | qfq | 3,326,600 | 36,976,199 | 0.18% |
| 2024-03-06 | 10.75 | 11.03 | 10.51 | 10.94 | 7.80 | qfq | 3,081,606 | 33,237,882 | 2.63% |
| 2024-03-05 | 10.97 | 11.04 | 10.64 | 10.66 | 7.60 | qfq | 2,951,600 | 31,826,844 | -3.88% |
| 2024-03-04 | 11.01 | 11.48 | 10.65 | 11.09 | 7.91 | qfq | 3,389,200 | 37,350,802 | 0.27% |
| 2024-03-01 | 10.77 | 11.19 | 10.77 | 11.06 | 7.89 | qfq | 3,813,929 | 41,962,491 | 2.60% |
| 2024-02-29 | 10.20 | 10.85 | 10.00 | 10.78 | 7.69 | qfq | 5,630,300 | 59,545,696 | 5.17% |
| 2024-02-28 | 11.98 | 12.27 | 10.19 | 10.25 | 7.31 | qfq | 9,237,500 | 103,290,822 | -14.51% |
| 2024-02-27 | 12.10 | 12.12 | 11.57 | 11.99 | 8.55 | qfq | 6,186,484 | 72,968,881 | -1.72% |
| 2024-02-26 | 11.45 | 12.32 | 11.08 | 12.20 | 8.70 | qfq | 7,009,076 | 82,313,620 | 9.22% |
| 2024-02-23 | 10.39 | 11.25 | 10.24 | 11.17 | 7.97 | qfq | 5,243,943 | 56,749,422 | 7.51% |
| 2024-02-22 | 10.02 | 10.39 | 9.92 | 10.39 | 7.41 | qfq | 3,766,019 | 38,274,377 | 5.48% |
| 2024-02-21 | 9.53 | 10.24 | 9.38 | 9.85 | 7.03 | qfq | 4,297,079 | 42,706,629 | 3.36% |
| 2024-02-20 | 9.41 | 9.56 | 9.08 | 9.53 | 6.80 | qfq | 3,633,855 | 34,200,202 | 1.93% |
| 2024-02-19 | 8.85 | 9.58 | 8.85 | 9.35 | 6.67 | qfq | 6,030,145 | 55,694,022 | 7.35% |
| 2024-02-08 | 7.82 | 8.72 | 7.35 | 8.71 | 6.21 | qfq | 6,714,414 | 54,332,285 | 13.26% |
| 2024-02-07 | 8.80 | 8.88 | 7.34 | 7.69 | 5.49 | qfq | 7,646,739 | 61,455,823 | -11.51% |
| 2024-02-06 | 8.90 | 9.22 | 8.02 | 8.69 | 6.20 | qfq | 7,522,964 | 63,680,882 | -3.12% |
| 2024-02-05 | 11.06 | 11.06 | 8.85 | 8.97 | 6.40 | qfq | 7,650,890 | 71,246,275 | -18.90% |
| 2024-02-02 | 11.82 | 12.24 | 10.50 | 11.06 | 7.89 | qfq | 3,584,272 | 40,375,654 | -6.35% |
| 2024-02-01 | 12.20 | 12.29 | 11.48 | 11.81 | 8.42 | qfq | 3,309,219 | 38,973,869 | -3.20% |
| 2024-01-31 | 13.30 | 13.40 | 12.04 | 12.20 | 8.70 | qfq | 3,237,200 | 40,569,165 | -7.22% |
| 2024-01-30 | 13.76 | 13.77 | 13.10 | 13.15 | 9.38 | qfq | 2,194,700 | 29,468,669 | -4.71% |
| 2024-01-29 | 14.31 | 14.47 | 13.75 | 13.80 | 9.84 | qfq | 2,311,815 | 32,369,699 | -3.77% |
| 2024-01-26 | 14.21 | 14.62 | 14.21 | 14.34 | 10.23 | qfq | 2,166,400 | 31,241,091 | 0.42% |
| 2024-01-25 | 13.70 | 14.28 | 13.59 | 14.28 | 10.19 | qfq | 3,357,200 | 46,826,139 | 5.23% |
| 2024-01-24 | 13.19 | 13.72 | 12.95 | 13.57 | 9.68 | qfq | 3,849,619 | 51,497,203 | 2.80% |
| 2024-01-23 | 13.80 | 13.80 | 12.96 | 13.20 | 9.42 | qfq | 4,057,929 | 53,553,004 | -4.69% |
| 2024-01-22 | 14.99 | 14.99 | 13.72 | 13.85 | 9.88 | qfq | 2,739,579 | 39,440,717 | -7.30% |
| 2024-01-19 | 15.23 | 15.32 | 14.91 | 14.94 | 10.66 | qfq | 2,315,300 | 34,882,683 | -1.65% |
| 2024-01-18 | 15.60 | 15.76 | 14.80 | 15.19 | 10.83 | qfq | 2,912,900 | 44,204,735 | -2.82% |
| 2024-01-17 | 15.98 | 16.04 | 15.61 | 15.63 | 11.15 | qfq | 1,516,746 | 24,037,202 | -2.25% |
| 2024-01-16 | 16.07 | 16.39 | 15.67 | 15.99 | 11.41 | qfq | 2,459,178 | 39,117,889 | -1.42% |
| 2024-01-15 | 16.15 | 16.43 | 16.03 | 16.22 | 11.57 | qfq | 2,032,851 | 33,021,889 | -0.06% |
| 2024-01-12 | 16.40 | 16.58 | 16.17 | 16.23 | 11.58 | qfq | 1,766,800 | 28,933,228 | -0.73% |
| 2024-01-11 | 16.00 | 16.37 | 16.00 | 16.35 | 11.66 | qfq | 1,903,500 | 30,984,242 | 1.81% |
| 2024-01-10 | 16.20 | 16.32 | 15.83 | 16.06 | 11.46 | qfq | 1,819,915 | 29,259,590 | -1.59% |
| 2024-01-09 | 16.20 | 16.60 | 16.17 | 16.32 | 11.64 | qfq | 2,237,478 | 36,566,109 | 0.68% |
| 2024-01-08 | 16.45 | 16.64 | 16.21 | 16.21 | 11.56 | qfq | 2,024,622 | 33,178,562 | -1.46% |
| 2024-01-05 | 16.76 | 16.87 | 16.31 | 16.45 | 11.73 | qfq | 2,312,000 | 38,210,189 | -1.20% |
| 2024-01-04 | 16.75 | 16.77 | 16.51 | 16.65 | 11.88 | qfq | 1,651,615 | 27,495,800 | -0.48% |
| 2024-01-03 | 16.87 | 16.95 | 16.58 | 16.73 | 11.93 | qfq | 1,928,999 | 32,262,613 | -1.12% |
| 2024-01-02 | 16.89 | 17.07 | 16.84 | 16.92 | 12.07 | qfq | 2,576,800 | 43,620,815 | 0.71% |
| 2023-12-29 | 16.28 | 16.95 | 16.16 | 16.80 | 11.98 | qfq | 3,014,027 | 50,370,295 | 3.07% |
| 2023-12-28 | 16.46 | 16.48 | 15.65 | 16.30 | 11.63 | qfq | 3,020,867 | 48,780,022 | -0.73% |
| 2023-12-27 | 15.83 | 16.43 | 15.79 | 16.42 | 11.71 | qfq | 3,178,278 | 51,427,571 | 3.79% |
| 2023-12-26 | 16.08 | 16.20 | 15.52 | 15.82 | 11.28 | qfq | 2,974,699 | 46,933,824 | -1.68% |
| 2023-12-25 | 16.24 | 16.42 | 15.83 | 16.09 | 11.48 | qfq | 2,940,900 | 47,084,210 | -1.47% |
| 2023-12-22 | 16.78 | 16.85 | 16.20 | 16.33 | 11.65 | qfq | 3,387,084 | 55,807,856 | -2.04% |
| 2023-12-21 | 16.91 | 17.01 | 16.19 | 16.67 | 11.89 | qfq | 4,731,789 | 78,231,024 | -1.36% |
| 2023-12-20 | 16.75 | 17.54 | 16.59 | 16.90 | 12.05 | qfq | 6,829,833 | 116,323,598 | 0.60% |
| 2023-12-19 | 15.86 | 17.00 | 15.82 | 16.80 | 11.98 | qfq | 5,061,144 | 83,630,041 | 5.59% |
| 2023-12-18 | 16.05 | 16.05 | 15.81 | 15.91 | 11.35 | qfq | 1,771,200 | 28,233,722 | -0.69% |
| 2023-12-15 | 16.15 | 16.15 | 15.92 | 16.02 | 11.43 | qfq | 1,314,300 | 21,020,163 | -0.19% |
| 2023-12-14 | 16.22 | 16.22 | 16.02 | 16.05 | 11.45 | qfq | 1,048,616 | 16,887,679 | -0.43% |
| 2023-12-13 | 16.38 | 16.38 | 15.95 | 16.12 | 11.50 | qfq | 1,443,201 | 23,234,637 | -0.68% |
| 2023-12-12 | 16.17 | 16.28 | 16.03 | 16.23 | 11.58 | qfq | 1,447,800 | 23,403,147 | 0.50% |
| 2023-12-11 | 15.97 | 16.20 | 15.78 | 16.15 | 11.52 | qfq | 2,543,194 | 40,779,051 | 1.70% |
| 2023-12-08 | 16.31 | 16.49 | 15.85 | 15.88 | 11.33 | qfq | 2,160,600 | 34,803,896 | -2.82% |
| 2023-12-07 | 16.30 | 16.49 | 16.21 | 16.34 | 11.66 | qfq | 1,440,800 | 23,528,863 | 0.43% |
| 2023-12-06 | 16.11 | 16.41 | 16.11 | 16.27 | 11.61 | qfq | 1,601,776 | 26,133,845 | 0.49% |
| 2023-12-05 | 16.48 | 16.54 | 16.15 | 16.19 | 11.55 | qfq | 1,900,159 | 30,918,757 | -1.76% |
| 2023-12-04 | 16.49 | 16.64 | 16.40 | 16.48 | 11.76 | qfq | 1,935,685 | 31,946,012 | 0.00% |
| 2023-12-01 | 16.40 | 16.61 | 16.34 | 16.48 | 11.76 | qfq | 1,531,679 | 25,202,843 | 0.00% |
| 2023-11-30 | 16.72 | 16.77 | 16.27 | 16.48 | 11.76 | qfq | 1,824,785 | 30,133,876 | -1.32% |
| 2023-11-29 | 16.76 | 17.01 | 16.62 | 16.70 | 11.91 | qfq | 2,207,200 | 37,031,162 | 0.00% |
| 2023-11-28 | 16.37 | 16.97 | 16.29 | 16.70 | 11.91 | qfq | 3,323,505 | 55,577,975 | 2.02% |
| 2023-11-27 | 16.36 | 16.59 | 16.19 | 16.37 | 11.68 | qfq | 2,443,699 | 39,981,054 | 0.43% |
| 2023-11-24 | 16.65 | 16.65 | 16.13 | 16.30 | 11.63 | qfq | 2,225,096 | 36,229,126 | -1.51% |
| 2023-11-23 | 16.27 | 16.64 | 16.20 | 16.55 | 11.81 | qfq | 2,383,385 | 39,261,435 | 1.85% |
| 2023-11-22 | 16.31 | 16.58 | 16.25 | 16.25 | 11.59 | qfq | 2,611,806 | 42,788,039 | -0.61% |
| 2023-11-21 | 16.73 | 16.88 | 16.32 | 16.35 | 11.66 | qfq | 3,851,215 | 63,739,716 | -2.33% |
| 2023-11-20 | 17.05 | 17.16 | 16.48 | 16.74 | 11.94 | qfq | 6,388,294 | 106,763,804 | -0.83% |
| 2023-11-17 | 16.23 | 17.77 | 16.23 | 16.88 | 12.04 | qfq | 7,975,413 | 135,688,047 | 3.94% |
| 2023-11-16 | 16.26 | 16.41 | 16.18 | 16.24 | 11.58 | qfq | 1,495,200 | 24,371,710 | -0.43% |
| 2023-11-15 | 16.35 | 16.41 | 16.17 | 16.31 | 11.63 | qfq | 1,875,600 | 30,592,594 | 0.99% |
| 2023-11-14 | 16.19 | 16.27 | 16.01 | 16.15 | 11.52 | qfq | 1,750,200 | 28,242,639 | -0.06% |
| 2023-11-13 | 16.20 | 16.28 | 16.01 | 16.16 | 11.53 | qfq | 1,857,773 | 29,927,949 | 0.75% |
| 2023-11-10 | 16.06 | 16.15 | 15.85 | 16.04 | 11.44 | qfq | 1,542,300 | 24,697,358 | 0.63% |
| 2023-11-09 | 16.14 | 16.20 | 15.90 | 15.94 | 11.37 | qfq | 1,494,657 | 23,894,459 | -1.12% |
| 2023-11-08 | 16.16 | 16.31 | 16.06 | 16.12 | 11.50 | qfq | 1,685,558 | 27,220,816 | -0.25% |
| 2023-11-07 | 16.17 | 16.23 | 15.98 | 16.16 | 11.53 | qfq | 1,879,136 | 30,352,496 | 0.00% |
| 2023-11-06 | 15.91 | 16.23 | 15.91 | 16.16 | 11.53 | qfq | 2,741,203 | 44,237,414 | 1.64% |
| 2023-11-03 | 15.78 | 16.01 | 15.75 | 15.90 | 11.34 | qfq | 1,530,985 | 24,362,858 | 0.70% |
| 2023-11-02 | 15.82 | 16.10 | 15.78 | 15.79 | 11.26 | qfq | 1,773,100 | 28,179,304 | -0.57% |
| 2023-11-01 | 15.80 | 15.97 | 15.70 | 15.88 | 11.33 | qfq | 1,703,766 | 27,031,000 | 0.70% |
| 2023-10-31 | 15.72 | 16.09 | 15.72 | 15.77 | 11.25 | qfq | 1,867,300 | 29,632,750 | 0.06% |
| 2023-10-30 | 15.31 | 15.87 | 15.31 | 15.76 | 11.24 | qfq | 2,772,700 | 43,647,727 | 1.61% |
| 2023-10-27 | 15.32 | 15.54 | 15.24 | 15.51 | 11.06 | qfq | 2,365,100 | 36,479,355 | 0.85% |
| 2023-10-26 | 14.96 | 15.40 | 14.92 | 15.38 | 10.97 | qfq | 2,445,743 | 37,146,855 | 2.60% |
| 2023-10-25 | 14.80 | 15.01 | 14.72 | 14.99 | 10.69 | qfq | 1,472,967 | 21,949,428 | 1.63% |
| 2023-10-24 | 14.14 | 14.76 | 14.07 | 14.75 | 10.52 | qfq | 2,320,800 | 33,785,158 | 4.91% |
| 2023-10-23 | 14.57 | 14.70 | 14.00 | 14.06 | 10.03 | qfq | 2,311,068 | 32,802,422 | -3.37% |
| 2023-10-20 | 14.60 | 14.95 | 14.51 | 14.55 | 10.38 | qfq | 2,272,700 | 33,431,347 | -0.34% |
| 2023-10-19 | 14.56 | 15.14 | 14.42 | 14.60 | 10.41 | qfq | 2,060,335 | 30,617,746 | 0.34% |
| 2023-10-18 | 14.81 | 14.85 | 14.52 | 14.55 | 10.38 | qfq | 1,188,282 | 17,362,195 | -2.02% |
| 2023-10-17 | 14.85 | 14.91 | 14.71 | 14.85 | 10.59 | qfq | 1,321,700 | 19,578,388 | 0.61% |
| 2023-10-16 | 15.05 | 15.06 | 14.67 | 14.76 | 10.53 | qfq | 1,799,300 | 26,613,919 | -1.07% |
| 2023-10-13 | 15.20 | 15.20 | 14.90 | 14.92 | 10.64 | qfq | 1,452,552 | 21,758,318 | -1.58% |
| 2023-10-12 | 15.35 | 15.45 | 15.03 | 15.16 | 10.81 | qfq | 1,944,525 | 29,527,597 | -0.52% |
| 2023-10-11 | 15.29 | 15.38 | 14.90 | 15.24 | 10.87 | qfq | 1,964,375 | 29,697,922 | -0.13% |
| 2023-10-10 | 15.35 | 15.43 | 15.18 | 15.26 | 10.88 | qfq | 1,725,960 | 26,381,494 | 0.26% |
| 2023-10-09 | 15.36 | 15.48 | 15.15 | 15.22 | 10.86 | qfq | 2,165,000 | 33,168,956 | -0.46% |
| 2023-09-28 | 14.99 | 15.32 | 14.98 | 15.29 | 10.91 | qfq | 1,624,500 | 24,702,789 | 2.34% |
| 2023-09-27 | 15.03 | 15.12 | 14.82 | 14.94 | 10.66 | qfq | 1,383,860 | 20,773,323 | -0.60% |
| 2023-09-26 | 15.14 | 15.23 | 14.93 | 15.03 | 10.72 | qfq | 1,232,320 | 18,550,581 | -0.86% |
| 2023-09-25 | 15.25 | 15.44 | 15.10 | 15.16 | 10.81 | qfq | 1,767,622 | 26,863,194 | -0.66% |
| 2023-09-22 | 14.79 | 15.26 | 14.60 | 15.26 | 10.88 | qfq | 2,540,368 | 37,939,340 | 2.97% |
| 2023-09-21 | 14.67 | 14.92 | 14.51 | 14.82 | 10.57 | qfq | 1,935,237 | 28,670,112 | 1.09% |
| 2023-09-20 | 14.75 | 14.85 | 14.59 | 14.66 | 10.46 | qfq | 974,578 | 14,318,297 | -0.27% |
| 2023-09-19 | 14.97 | 15.08 | 14.66 | 14.70 | 10.49 | qfq | 1,245,464 | 18,391,632 | -1.93% |
| 2023-09-18 | 14.81 | 15.18 | 14.71 | 14.99 | 10.69 | qfq | 1,573,700 | 23,589,104 | 1.28% |
| 2023-09-15 | 15.00 | 15.07 | 14.73 | 14.80 | 10.56 | qfq | 1,415,300 | 21,026,713 | -0.54% |
| 2023-09-14 | 15.19 | 15.28 | 14.67 | 14.88 | 10.61 | qfq | 1,494,268 | 22,308,007 | -1.98% |
| 2023-09-13 | 15.42 | 15.49 | 15.04 | 15.18 | 10.83 | qfq | 1,707,002 | 25,922,923 | -1.30% |
| 2023-09-12 | 15.53 | 15.53 | 15.32 | 15.38 | 10.97 | qfq | 1,016,529 | 15,637,376 | -0.90% |
| 2023-09-11 | 15.53 | 15.62 | 15.35 | 15.52 | 11.07 | qfq | 1,659,860 | 25,757,433 | 0.52% |
| 2023-09-08 | 15.36 | 15.50 | 15.29 | 15.44 | 11.01 | qfq | 1,562,310 | 24,077,755 | 0.98% |
| 2023-09-07 | 15.44 | 15.56 | 15.26 | 15.29 | 10.91 | qfq | 1,790,200 | 27,586,935 | -1.29% |
| 2023-09-06 | 15.37 | 15.55 | 15.19 | 15.49 | 11.05 | qfq | 1,809,228 | 27,956,749 | 0.85% |
| 2023-09-05 | 15.21 | 15.55 | 15.21 | 15.36 | 10.96 | qfq | 2,218,125 | 34,141,471 | 0.79% |
| 2023-09-04 | 15.31 | 15.31 | 15.07 | 15.24 | 10.87 | qfq | 2,101,675 | 31,906,314 | 0.33% |
| 2023-09-01 | 15.25 | 15.30 | 15.10 | 15.19 | 10.83 | qfq | 1,937,401 | 29,412,079 | 0.07% |
| 2023-08-31 | 15.06 | 15.25 | 14.93 | 15.18 | 10.83 | qfq | 2,703,900 | 40,866,108 | 0.86% |
| 2023-08-30 | 14.57 | 15.17 | 14.57 | 15.05 | 10.74 | qfq | 3,493,580 | 52,370,631 | 3.58% |
| 2023-08-29 | 14.04 | 14.55 | 13.93 | 14.53 | 10.36 | qfq | 2,537,800 | 36,394,209 | 3.56% |
| 2023-08-28 | 14.30 | 14.46 | 13.96 | 14.03 | 10.01 | qfq | 2,652,132 | 37,545,148 | 3.24% |
| 2023-08-25 | 13.90 | 14.02 | 13.52 | 13.59 | 9.69 | qfq | 2,027,600 | 27,798,266 | -3.00% |
| 2023-08-24 | 13.97 | 14.20 | 13.80 | 14.01 | 9.99 | qfq | 1,131,700 | 15,805,295 | 0.21% |
| 2023-08-23 | 14.10 | 14.27 | 13.89 | 13.98 | 9.97 | qfq | 1,159,800 | 16,310,251 | -1.41% |
| 2023-08-22 | 14.38 | 14.39 | 13.81 | 14.18 | 10.11 | qfq | 1,855,700 | 26,048,182 | 0.00% |
| 2023-08-21 | 14.21 | 14.48 | 14.15 | 14.18 | 10.11 | qfq | 1,558,276 | 22,320,643 | 0.00% |
| 2023-08-18 | 14.27 | 14.51 | 14.11 | 14.18 | 10.11 | qfq | 1,682,874 | 24,172,746 | -0.42% |
| 2023-08-17 | 14.09 | 14.30 | 13.88 | 14.24 | 10.16 | qfq | 1,939,400 | 27,356,294 | 0.78% |
| 2023-08-16 | 14.47 | 14.47 | 14.06 | 14.13 | 10.08 | qfq | 1,763,460 | 25,070,488 | -1.60% |
| 2023-08-15 | 14.57 | 14.69 | 14.32 | 14.36 | 10.24 | qfq | 1,186,039 | 17,174,280 | -1.37% |
| 2023-08-14 | 14.81 | 14.81 | 14.43 | 14.56 | 10.39 | qfq | 1,460,237 | 21,227,384 | -0.95% |
| 2023-08-11 | 14.95 | 15.01 | 14.66 | 14.70 | 10.49 | qfq | 1,256,951 | 18,646,734 | -1.67% |
| 2023-08-10 | 15.12 | 15.12 | 14.91 | 14.95 | 10.66 | qfq | 926,800 | 13,873,255 | -0.40% |
| 2023-08-09 | 15.20 | 15.20 | 14.87 | 15.01 | 10.71 | qfq | 1,402,201 | 21,054,894 | -1.31% |
| 2023-08-08 | 14.93 | 15.29 | 14.76 | 15.21 | 10.85 | qfq | 3,015,102 | 45,460,460 | 2.56% |
| 2023-08-07 | 14.83 | 14.95 | 14.68 | 14.83 | 10.58 | qfq | 1,373,202 | 20,299,559 | 0.00% |
| 2023-08-04 | 14.64 | 14.98 | 14.63 | 14.83 | 10.58 | qfq | 1,781,679 | 26,440,788 | 1.37% |
| 2023-08-03 | 14.67 | 14.72 | 14.51 | 14.63 | 10.44 | qfq | 1,367,969 | 20,013,433 | -0.48% |
| 2023-08-02 | 14.74 | 14.74 | 14.54 | 14.70 | 10.49 | qfq | 1,352,210 | 19,777,894 | 0.20% |
| 2023-08-01 | 14.88 | 14.89 | 14.57 | 14.67 | 10.46 | qfq | 1,892,600 | 27,746,132 | -1.08% |
| 2023-07-31 | 14.84 | 15.00 | 14.70 | 14.83 | 10.58 | qfq | 1,951,469 | 28,972,460 | 0.07% |
| 2023-07-28 | 14.90 | 15.20 | 14.77 | 14.82 | 10.57 | qfq | 3,508,200 | 52,384,268 | -1.46% |
| 2023-07-27 | 15.83 | 15.85 | 14.95 | 15.04 | 10.73 | qfq | 6,203,600 | 94,906,629 | -5.23% |
| 2023-07-26 | 15.35 | 15.88 | 15.25 | 15.87 | 11.32 | qfq | 4,669,972 | 73,411,966 | 2.78% |
| 2023-07-25 | 15.24 | 15.51 | 15.15 | 15.44 | 11.01 | qfq | 1,740,804 | 26,694,442 | 1.51% |
| 2023-07-24 | 15.27 | 15.40 | 15.11 | 15.21 | 10.85 | qfq | 1,637,800 | 24,949,079 | -0.85% |
| 2023-07-21 | 15.41 | 15.68 | 15.26 | 15.34 | 10.94 | qfq | 1,584,122 | 24,443,693 | -0.97% |
| 2023-07-20 | 15.70 | 15.75 | 15.43 | 15.49 | 11.05 | qfq | 1,556,658 | 24,203,548 | -1.46% |
| 2023-07-19 | 15.61 | 15.73 | 15.51 | 15.72 | 11.21 | qfq | 1,314,376 | 20,579,682 | 0.70% |
| 2023-07-18 | 15.61 | 15.68 | 15.42 | 15.61 | 11.13 | qfq | 1,414,518 | 22,054,969 | 0.39% |