RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
天秦装备300922.SZ
最近收盘价14.592026-07-17
最近交易日2026-07-17
成交量（股）6,288,399
成交额（元）92,474,514
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-20 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.15 | — | — | — | 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 | 15.21 | 15.36 | 14.12 | 14.59 | 14.59 | qfq | 6,288,399 | 92,474,514 | -4.14% |
| 2026-07-16 | 15.44 | 15.85 | 15.18 | 15.22 | 15.22 | qfq | 5,239,384 | 81,053,971 | -3.49% |
| 2026-07-15 | 15.98 | 16.17 | 15.43 | 15.77 | 15.77 | qfq | 5,358,641 | 84,633,622 | 0.19% |
| 2026-07-14 | 16.07 | 16.08 | 15.26 | 15.74 | 15.74 | qfq | 6,266,926 | 98,109,586 | -1.25% |
| 2026-07-13 | 17.23 | 17.28 | 15.89 | 15.94 | 15.94 | qfq | 9,154,246 | 151,297,493 | -8.39% |
| 2026-07-10 | 17.02 | 18.20 | 17.02 | 17.40 | 17.40 | qfq | 15,628,868 | 276,161,625 | 4.25% |
| 2026-07-09 | 14.46 | 16.88 | 14.46 | 16.69 | 16.69 | qfq | 16,675,719 | 264,671,669 | 14.63% |
| 2026-07-08 | 14.92 | 14.98 | 14.23 | 14.56 | 14.56 | qfq | 5,523,393 | 80,170,265 | -1.49% |
| 2026-07-07 | 15.74 | 16.00 | 14.67 | 14.78 | 14.78 | qfq | 6,274,395 | 94,922,460 | -4.89% |
| 2026-07-06 | 16.88 | 17.00 | 15.26 | 15.54 | 15.54 | qfq | 9,757,742 | 154,974,679 | -7.99% |
| 2026-07-03 | 16.15 | 17.20 | 15.97 | 16.89 | 16.89 | qfq | 11,274,922 | 188,451,464 | 7.03% |
| 2026-07-02 | 15.58 | 16.43 | 15.29 | 15.78 | 15.78 | qfq | 11,629,791 | 185,017,140 | 2.07% |
| 2026-07-01 | 15.18 | 15.89 | 14.93 | 15.46 | 15.46 | qfq | 9,035,649 | 139,153,531 | 2.05% |
| 2026-06-30 | 15.56 | 15.79 | 15.03 | 15.15 | 15.15 | qfq | 7,593,475 | 116,024,927 | -2.19% |
| 2026-06-29 | 16.18 | 16.27 | 15.32 | 15.49 | 15.49 | qfq | 7,907,580 | 123,385,315 | -5.03% |
| 2026-06-26 | 17.09 | 17.22 | 16.00 | 16.31 | 16.31 | qfq | 9,795,180 | 161,609,131 | -3.95% |
| 2026-06-25 | 18.90 | 18.96 | 16.38 | 16.98 | 16.98 | qfq | 14,314,289 | 245,522,747 | -10.91% |
| 2026-06-24 | 19.02 | 19.26 | 18.31 | 19.06 | 19.06 | qfq | 6,219,593 | 117,291,909 | -0.10% |
| 2026-06-23 | 19.82 | 19.82 | 18.81 | 19.08 | 19.08 | qfq | 6,661,244 | 127,946,162 | -4.70% |
| 2026-06-22 | 21.01 | 21.01 | 19.01 | 20.02 | 20.02 | qfq | 9,121,800 | 181,034,285 | -4.80% |
| 2026-06-18 | 21.94 | 22.06 | 20.86 | 21.03 | 21.03 | qfq | 6,604,119 | 141,087,255 | -4.58% |
| 2026-06-17 | 22.68 | 23.07 | 21.70 | 22.04 | 22.04 | qfq | 7,453,633 | 166,435,286 | -4.09% |
| 2026-06-16 | 22.86 | 23.50 | 21.73 | 22.98 | 22.98 | qfq | 9,991,298 | 226,316,243 | -0.26% |
| 2026-06-15 | 23.41 | 24.24 | 22.72 | 23.04 | 22.84 | qfq | 8,717,396 | 203,462,091 | -3.11% |
| 2026-06-12 | 24.21 | 24.54 | 23.59 | 23.78 | 23.57 | qfq | 5,546,286 | 133,507,564 | 0.08% |
| 2026-06-11 | 23.82 | 24.76 | 23.50 | 23.76 | 23.55 | qfq | 5,343,800 | 127,844,361 | -1.25% |
| 2026-06-10 | 24.54 | 25.46 | 23.63 | 24.06 | 23.85 | qfq | 7,201,919 | 175,639,694 | -3.72% |
| 2026-06-09 | 25.01 | 25.65 | 24.44 | 24.99 | 24.77 | qfq | 7,805,450 | 195,084,360 | -1.42% |
| 2026-06-08 | 23.65 | 25.59 | 23.61 | 25.35 | 25.13 | qfq | 10,757,153 | 269,739,330 | 3.77% |
| 2026-06-05 | 24.74 | 26.00 | 24.23 | 24.43 | 24.22 | qfq | 9,589,302 | 238,347,149 | 0.08% |
| 2026-06-04 | 23.99 | 24.65 | 23.52 | 24.41 | 24.20 | qfq | 6,827,418 | 165,539,480 | 1.84% |
| 2026-06-03 | 23.56 | 24.58 | 23.56 | 23.97 | 23.76 | qfq | 7,026,054 | 168,789,098 | 0.88% |
| 2026-06-02 | 24.00 | 24.48 | 23.47 | 23.76 | 23.55 | qfq | 8,739,262 | 208,241,914 | -2.10% |
| 2026-06-01 | 23.46 | 24.70 | 23.46 | 24.27 | 24.06 | qfq | 14,153,188 | 342,746,921 | 7.15% |
| 2026-05-29 | 22.60 | 23.34 | 22.40 | 22.65 | 22.45 | qfq | 7,591,125 | 173,722,276 | 0.27% |
| 2026-05-28 | 22.30 | 23.26 | 22.11 | 22.59 | 22.39 | qfq | 8,969,750 | 204,091,393 | 1.39% |
| 2026-05-27 | 22.31 | 22.62 | 21.83 | 22.28 | 22.09 | qfq | 6,211,620 | 137,596,484 | -1.24% |
| 2026-05-26 | 22.20 | 22.84 | 21.90 | 22.56 | 22.36 | qfq | 7,775,063 | 173,656,142 | 0.76% |
| 2026-05-25 | 21.29 | 22.84 | 21.16 | 22.39 | 22.20 | qfq | 10,923,073 | 244,436,102 | 5.12% |
| 2026-05-22 | 20.90 | 21.49 | 20.90 | 21.30 | 21.12 | qfq | 7,818,514 | 165,262,404 | 0.76% |
| 2026-05-21 | 19.45 | 22.30 | 19.45 | 21.14 | 20.96 | qfq | 17,676,610 | 376,593,835 | 8.02% |
| 2026-05-20 | 19.02 | 19.68 | 18.82 | 19.57 | 19.40 | qfq | 5,355,580 | 103,151,190 | 2.09% |
| 2026-05-19 | 18.73 | 19.17 | 18.58 | 19.17 | 19.00 | qfq | 4,488,540 | 84,884,172 | 3.40% |
| 2026-05-18 | 18.37 | 18.74 | 18.19 | 18.54 | 18.38 | qfq | 3,092,964 | 57,032,149 | 1.31% |
| 2026-05-15 | 18.91 | 19.05 | 18.25 | 18.30 | 18.14 | qfq | 5,346,240 | 99,402,740 | -3.48% |
| 2026-05-14 | 18.96 | 19.39 | 18.66 | 18.96 | 18.80 | qfq | 5,374,600 | 102,275,458 | 0.11% |
| 2026-05-13 | 18.99 | 19.09 | 18.75 | 18.94 | 18.78 | qfq | 4,100,688 | 77,620,440 | -1.04% |
| 2026-05-12 | 19.07 | 19.78 | 18.71 | 19.14 | 18.97 | qfq | 7,006,766 | 134,254,744 | 0.10% |
| 2026-05-11 | 19.07 | 19.20 | 18.87 | 19.12 | 18.95 | qfq | 3,903,186 | 74,222,225 | 0.37% |
| 2026-05-08 | 18.87 | 19.05 | 18.67 | 19.05 | 18.88 | qfq | 4,339,980 | 82,087,166 | 0.95% |
| 2026-05-07 | 18.84 | 18.97 | 18.71 | 18.87 | 18.71 | qfq | 2,704,380 | 50,905,866 | 0.43% |
| 2026-05-06 | 18.70 | 19.00 | 18.66 | 18.79 | 18.63 | qfq | 3,654,674 | 68,842,146 | 0.64% |
| 2026-04-30 | 18.40 | 18.72 | 18.32 | 18.67 | 18.51 | qfq | 2,709,116 | 50,323,900 | 1.30% |
| 2026-04-29 | 18.35 | 18.55 | 18.20 | 18.43 | 18.27 | qfq | 2,443,882 | 44,966,015 | -0.38% |
| 2026-04-28 | 18.60 | 18.81 | 18.13 | 18.50 | 18.34 | qfq | 4,004,339 | 73,658,280 | -1.18% |
| 2026-04-27 | 18.88 | 18.88 | 17.68 | 18.72 | 18.56 | qfq | 6,486,657 | 119,056,422 | 4.70% |
| 2026-04-24 | 19.00 | 19.00 | 17.41 | 17.88 | 17.72 | qfq | 8,621,067 | 154,222,737 | -8.59% |
| 2026-04-23 | 19.90 | 20.02 | 19.42 | 19.56 | 19.39 | qfq | 2,833,878 | 55,751,260 | -1.56% |
| 2026-04-22 | 19.56 | 19.88 | 19.44 | 19.87 | 19.70 | qfq | 2,964,380 | 58,432,485 | 0.86% |
| 2026-04-21 | 20.12 | 20.16 | 19.51 | 19.70 | 19.53 | qfq | 3,670,577 | 72,330,669 | -2.09% |
| 2026-04-20 | 19.95 | 20.13 | 19.85 | 20.12 | 19.95 | qfq | 3,459,918 | 69,220,357 | 0.80% |
| 2026-04-17 | 19.92 | 20.02 | 19.68 | 19.96 | 19.79 | qfq | 2,766,840 | 54,865,798 | 0.30% |
| 2026-04-16 | 19.77 | 19.99 | 19.54 | 19.90 | 19.73 | qfq | 3,061,820 | 60,628,135 | -0.15% |
| 2026-04-15 | 20.15 | 20.23 | 19.83 | 19.93 | 19.76 | qfq | 3,158,800 | 63,342,578 | -1.04% |
| 2026-04-14 | 20.19 | 20.19 | 19.91 | 20.14 | 19.97 | qfq | 3,153,280 | 63,217,319 | -0.05% |
| 2026-04-13 | 20.17 | 20.24 | 19.98 | 20.15 | 19.98 | qfq | 2,959,620 | 59,527,148 | 0.85% |
| 2026-04-10 | 20.01 | 20.52 | 19.97 | 19.98 | 19.81 | qfq | 3,919,315 | 79,077,191 | 0.65% |
| 2026-04-09 | 19.81 | 20.10 | 19.67 | 19.85 | 19.68 | qfq | 3,301,734 | 65,650,974 | -0.40% |
| 2026-04-08 | 19.69 | 19.93 | 19.40 | 19.93 | 19.76 | qfq | 4,334,320 | 85,460,400 | 2.52% |
| 2026-04-07 | 19.19 | 19.62 | 19.17 | 19.44 | 19.27 | qfq | 3,028,768 | 58,882,364 | 1.83% |
| 2026-04-03 | 19.89 | 19.99 | 19.02 | 19.09 | 18.92 | qfq | 4,020,887 | 77,523,406 | -3.88% |
| 2026-04-02 | 19.61 | 20.28 | 19.54 | 19.86 | 19.69 | qfq | 4,772,360 | 95,166,142 | 0.71% |
| 2026-04-01 | 19.85 | 19.87 | 19.37 | 19.72 | 19.55 | qfq | 3,606,320 | 70,615,488 | 0.92% |
| 2026-03-31 | 19.97 | 20.09 | 19.53 | 19.54 | 19.37 | qfq | 4,774,702 | 94,534,055 | -2.01% |
| 2026-03-30 | 19.93 | 20.43 | 19.85 | 19.94 | 19.77 | qfq | 5,849,498 | 117,419,167 | -0.85% |
| 2026-03-27 | 19.47 | 20.37 | 19.40 | 20.11 | 19.94 | qfq | 7,278,742 | 145,948,287 | 1.72% |
| 2026-03-26 | 20.65 | 20.71 | 19.51 | 19.77 | 19.60 | qfq | 9,063,996 | 179,644,994 | -5.18% |
| 2026-03-25 | 20.01 | 21.33 | 19.42 | 20.85 | 20.67 | qfq | 14,635,898 | 297,417,477 | 3.83% |
| 2026-03-24 | 18.36 | 20.88 | 18.01 | 20.08 | 19.91 | qfq | 12,146,072 | 239,064,767 | 12.12% |
| 2026-03-23 | 18.71 | 18.92 | 17.72 | 17.91 | 17.75 | qfq | 4,701,194 | 86,351,228 | -6.28% |
| 2026-03-20 | 20.10 | 20.16 | 19.10 | 19.11 | 18.94 | qfq | 3,329,400 | 64,807,268 | -3.87% |
| 2026-03-19 | 20.27 | 20.41 | 19.80 | 19.88 | 19.71 | qfq | 2,643,240 | 52,942,327 | -2.93% |
| 2026-03-18 | 20.61 | 20.61 | 20.17 | 20.48 | 20.30 | qfq | 2,262,900 | 46,036,504 | 0.44% |
| 2026-03-17 | 21.01 | 21.12 | 20.38 | 20.39 | 20.21 | qfq | 2,892,700 | 59,868,151 | -3.00% |
| 2026-03-16 | 20.97 | 21.07 | 20.68 | 21.02 | 20.84 | qfq | 2,219,428 | 46,335,711 | 0.48% |
| 2026-03-13 | 20.99 | 21.32 | 20.84 | 20.92 | 20.74 | qfq | 2,604,659 | 54,890,657 | -0.48% |
| 2026-03-12 | 21.36 | 21.45 | 20.90 | 21.02 | 20.84 | qfq | 3,063,741 | 64,637,660 | -1.45% |
| 2026-03-11 | 21.85 | 21.92 | 21.27 | 21.33 | 21.14 | qfq | 3,396,600 | 73,007,843 | -2.20% |
| 2026-03-10 | 21.63 | 22.00 | 21.63 | 21.81 | 21.62 | qfq | 2,727,180 | 59,532,047 | 1.21% |
| 2026-03-09 | 21.70 | 22.05 | 21.15 | 21.55 | 21.36 | qfq | 4,158,460 | 89,356,525 | -1.64% |
| 2026-03-06 | 21.72 | 22.08 | 21.64 | 21.91 | 21.72 | qfq | 3,505,408 | 76,643,680 | 0.46% |
| 2026-03-05 | 22.20 | 22.34 | 21.56 | 21.81 | 21.62 | qfq | 6,033,388 | 131,825,574 | -1.53% |
| 2026-03-04 | 21.23 | 22.38 | 21.10 | 22.15 | 21.96 | qfq | 6,917,079 | 151,488,080 | 2.40% |
| 2026-03-03 | 23.85 | 23.85 | 21.58 | 21.63 | 21.44 | qfq | 13,830,366 | 311,513,516 | -10.91% |
| 2026-03-02 | 23.84 | 24.48 | 23.51 | 24.28 | 24.07 | qfq | 18,006,388 | 434,828,151 | 4.21% |
| 2026-02-27 | 23.49 | 23.49 | 23.06 | 23.30 | 23.10 | qfq | 3,690,260 | 85,811,499 | -0.77% |
| 2026-02-26 | 23.33 | 23.49 | 23.10 | 23.48 | 23.28 | qfq | 3,567,820 | 83,280,679 | 0.86% |
| 2026-02-25 | 23.42 | 23.43 | 23.19 | 23.28 | 23.08 | qfq | 3,191,805 | 74,334,771 | -0.89% |
| 2026-02-24 | 23.25 | 23.64 | 23.18 | 23.49 | 23.29 | qfq | 3,693,020 | 86,492,703 | 2.13% |
| 2026-02-13 | 22.82 | 23.35 | 22.82 | 23.00 | 22.80 | qfq | 3,974,028 | 91,847,890 | 0.44% |
| 2026-02-12 | 22.86 | 23.10 | 22.60 | 22.90 | 22.70 | qfq | 2,739,900 | 62,775,050 | 0.17% |
| 2026-02-11 | 22.90 | 23.10 | 22.79 | 22.86 | 22.66 | qfq | 2,873,280 | 65,876,848 | 0.00% |
| 2026-02-10 | 22.98 | 23.31 | 22.76 | 22.86 | 22.66 | qfq | 3,535,413 | 81,290,552 | -0.52% |
| 2026-02-09 | 22.81 | 23.13 | 22.61 | 22.98 | 22.78 | qfq | 3,154,240 | 72,317,875 | 2.36% |
| 2026-02-06 | 22.55 | 22.78 | 22.31 | 22.45 | 22.26 | qfq | 3,305,240 | 74,642,201 | -0.84% |
| 2026-02-05 | 22.71 | 23.05 | 22.53 | 22.64 | 22.44 | qfq | 2,774,621 | 63,015,569 | -0.70% |
| 2026-02-04 | 23.15 | 23.46 | 22.65 | 22.80 | 22.60 | qfq | 4,247,087 | 97,964,686 | -0.70% |
| 2026-02-03 | 22.48 | 23.08 | 22.42 | 22.96 | 22.76 | qfq | 3,017,600 | 68,925,095 | 2.96% |
| 2026-02-02 | 22.86 | 23.06 | 22.30 | 22.30 | 22.11 | qfq | 3,236,740 | 73,573,717 | -1.63% |
| 2026-01-30 | 23.01 | 23.08 | 22.22 | 22.67 | 22.47 | qfq | 4,863,450 | 109,513,915 | -1.05% |
| 2026-01-29 | 23.25 | 23.54 | 22.80 | 22.91 | 22.71 | qfq | 3,187,638 | 73,741,929 | -1.42% |
| 2026-01-28 | 23.75 | 23.98 | 23.15 | 23.24 | 23.04 | qfq | 3,674,080 | 86,122,701 | -2.60% |
| 2026-01-27 | 23.60 | 23.95 | 23.18 | 23.86 | 23.65 | qfq | 4,275,252 | 101,109,148 | 1.14% |
| 2026-01-26 | 24.60 | 24.66 | 23.27 | 23.59 | 23.39 | qfq | 6,686,191 | 159,556,603 | -4.34% |
| 2026-01-23 | 24.60 | 24.77 | 24.35 | 24.66 | 24.45 | qfq | 4,250,292 | 104,515,921 | 0.12% |
| 2026-01-22 | 24.13 | 24.79 | 24.06 | 24.63 | 24.42 | qfq | 4,351,940 | 106,840,829 | 2.11% |
| 2026-01-21 | 24.00 | 24.25 | 23.81 | 24.12 | 23.91 | qfq | 3,017,406 | 72,642,416 | 0.33% |
| 2026-01-20 | 24.74 | 24.81 | 23.77 | 24.04 | 23.83 | qfq | 4,553,360 | 109,973,252 | -2.83% |
| 2026-01-19 | 24.08 | 24.95 | 24.00 | 24.74 | 24.53 | qfq | 4,948,652 | 121,845,863 | 2.32% |
| 2026-01-16 | 24.46 | 24.67 | 23.88 | 24.18 | 23.97 | qfq | 4,875,440 | 117,695,252 | -1.14% |
| 2026-01-15 | 24.50 | 24.65 | 24.07 | 24.46 | 24.25 | qfq | 5,020,528 | 122,530,469 | -0.49% |
| 2026-01-14 | 24.60 | 25.10 | 24.27 | 24.58 | 24.37 | qfq | 7,374,540 | 182,053,484 | -0.28% |
| 2026-01-13 | 26.20 | 26.26 | 24.53 | 24.65 | 24.44 | qfq | 10,603,080 | 264,458,788 | -6.20% |
| 2026-01-12 | 25.81 | 26.45 | 25.33 | 26.28 | 26.05 | qfq | 12,774,598 | 332,015,319 | 1.90% |
| 2026-01-09 | 25.50 | 25.99 | 25.08 | 25.79 | 25.57 | qfq | 12,870,634 | 328,626,843 | 3.20% |
| 2026-01-08 | 24.02 | 25.25 | 23.89 | 24.99 | 24.77 | qfq | 9,524,180 | 236,236,051 | 3.69% |
| 2026-01-07 | 24.30 | 24.41 | 23.60 | 24.10 | 23.89 | qfq | 5,522,500 | 132,647,058 | -0.78% |
| 2026-01-06 | 23.98 | 24.65 | 23.81 | 24.29 | 24.08 | qfq | 6,922,440 | 167,690,665 | 1.29% |
| 2026-01-05 | 23.20 | 24.37 | 22.72 | 23.98 | 23.77 | qfq | 9,681,713 | 229,599,544 | 4.85% |
| 2025-12-31 | 22.81 | 23.08 | 22.67 | 22.87 | 22.67 | qfq | 4,342,842 | 99,420,634 | -0.13% |
| 2025-12-30 | 23.25 | 23.65 | 22.86 | 22.90 | 22.70 | qfq | 7,041,340 | 163,370,052 | -2.30% |
| 2025-12-29 | 22.92 | 23.69 | 22.70 | 23.44 | 23.24 | qfq | 8,263,562 | 193,347,858 | 2.49% |
| 2025-12-26 | 23.00 | 23.08 | 22.66 | 22.87 | 22.67 | qfq | 3,909,570 | 89,165,178 | -0.22% |
| 2025-12-25 | 22.83 | 22.98 | 22.70 | 22.92 | 22.72 | qfq | 3,170,731 | 72,381,982 | 0.97% |
| 2025-12-24 | 22.48 | 22.84 | 22.32 | 22.70 | 22.50 | qfq | 3,064,952 | 69,333,577 | 1.43% |
| 2025-12-23 | 22.75 | 22.78 | 22.26 | 22.38 | 22.19 | qfq | 2,857,032 | 64,187,534 | -1.84% |
| 2025-12-22 | 22.86 | 23.19 | 22.66 | 22.80 | 22.60 | qfq | 2,399,680 | 54,872,671 | 0.22% |
| 2025-12-19 | 22.63 | 23.40 | 22.60 | 22.75 | 22.55 | qfq | 2,647,860 | 60,470,852 | 0.53% |
| 2025-12-18 | 22.02 | 22.98 | 21.75 | 22.63 | 22.43 | qfq | 4,839,871 | 109,701,030 | 2.58% |
| 2025-12-17 | 22.13 | 22.48 | 21.43 | 22.06 | 21.87 | qfq | 2,766,720 | 60,234,623 | -0.27% |
| 2025-12-16 | 22.52 | 22.59 | 21.91 | 22.12 | 21.93 | qfq | 2,722,520 | 60,234,256 | -1.86% |
| 2025-12-15 | 22.66 | 22.93 | 22.13 | 22.54 | 22.34 | qfq | 2,379,220 | 53,794,386 | -0.53% |
| 2025-12-12 | 22.49 | 22.85 | 22.35 | 22.66 | 22.46 | qfq | 2,234,000 | 50,546,114 | 1.12% |
| 2025-12-11 | 22.65 | 22.86 | 22.38 | 22.41 | 22.22 | qfq | 2,612,231 | 58,848,639 | -1.06% |
| 2025-12-10 | 22.50 | 22.90 | 22.47 | 22.65 | 22.45 | qfq | 2,138,840 | 48,481,266 | 0.53% |
| 2025-12-09 | 22.58 | 22.95 | 22.50 | 22.53 | 22.33 | qfq | 3,057,058 | 69,341,346 | -0.75% |
| 2025-12-08 | 22.29 | 23.05 | 22.29 | 22.70 | 22.50 | qfq | 4,200,618 | 95,797,818 | 2.02% |
| 2025-12-05 | 21.70 | 22.30 | 21.54 | 22.25 | 22.06 | qfq | 3,504,148 | 77,192,540 | 2.25% |
| 2025-12-04 | 22.08 | 22.16 | 21.73 | 21.76 | 21.57 | qfq | 3,525,300 | 77,087,296 | -1.45% |
| 2025-12-03 | 22.92 | 22.96 | 22.02 | 22.08 | 21.89 | qfq | 4,213,158 | 94,223,494 | -3.66% |
| 2025-12-02 | 23.24 | 23.39 | 22.90 | 22.92 | 22.72 | qfq | 2,782,100 | 64,177,111 | -1.97% |
| 2025-12-01 | 22.90 | 23.85 | 22.82 | 23.38 | 23.18 | qfq | 4,241,974 | 99,164,806 | 1.70% |
| 2025-11-28 | 22.80 | 23.07 | 22.71 | 22.99 | 22.79 | qfq | 2,847,120 | 65,217,361 | 1.19% |
| 2025-11-27 | 22.65 | 22.95 | 22.65 | 22.72 | 22.52 | qfq | 2,091,760 | 47,698,033 | -0.18% |
| 2025-11-26 | 23.74 | 23.81 | 22.73 | 22.76 | 22.56 | qfq | 4,404,140 | 101,499,297 | -4.45% |
| 2025-11-25 | 23.72 | 24.05 | 23.38 | 23.82 | 23.61 | qfq | 3,998,204 | 94,955,597 | -0.87% |
| 2025-11-24 | 22.83 | 24.20 | 22.83 | 24.03 | 23.82 | qfq | 5,329,321 | 125,160,406 | 5.35% |
| 2025-11-21 | 23.50 | 24.15 | 22.40 | 22.81 | 22.61 | qfq | 5,046,975 | 116,793,238 | -3.80% |
| 2025-11-20 | 24.80 | 24.80 | 23.62 | 23.71 | 23.50 | qfq | 5,763,462 | 139,040,240 | -5.69% |
| 2025-11-19 | 24.51 | 25.50 | 24.00 | 25.14 | 24.92 | qfq | 9,908,434 | 246,714,387 | 2.20% |
| 2025-11-18 | 24.10 | 25.18 | 22.82 | 24.60 | 24.39 | qfq | 11,549,180 | 277,448,816 | 1.69% |
| 2025-11-17 | 24.63 | 24.95 | 23.97 | 24.19 | 23.98 | qfq | 7,747,534 | 189,209,350 | 2.94% |
| 2025-11-14 | 23.50 | 23.94 | 23.46 | 23.50 | 23.30 | qfq | 2,564,800 | 60,837,481 | -0.34% |
| 2025-11-13 | 23.75 | 23.79 | 23.50 | 23.58 | 23.38 | qfq | 2,382,596 | 56,148,253 | -0.92% |
| 2025-11-12 | 23.68 | 23.80 | 23.35 | 23.80 | 23.59 | qfq | 2,392,580 | 56,490,527 | 0.72% |
| 2025-11-11 | 24.05 | 24.22 | 23.58 | 23.63 | 23.42 | qfq | 3,456,700 | 82,320,541 | -1.50% |
| 2025-11-10 | 24.51 | 24.63 | 23.60 | 23.99 | 23.78 | qfq | 3,750,928 | 89,919,837 | -1.88% |
| 2025-11-07 | 24.90 | 24.90 | 24.30 | 24.45 | 24.24 | qfq | 3,551,182 | 86,740,695 | -1.73% |
| 2025-11-06 | 25.47 | 25.95 | 24.81 | 24.88 | 24.66 | qfq | 4,750,836 | 119,317,320 | -2.85% |
| 2025-11-05 | 24.69 | 25.69 | 24.69 | 25.61 | 25.39 | qfq | 6,123,364 | 155,452,505 | 2.44% |
| 2025-11-04 | 24.50 | 25.18 | 24.21 | 25.00 | 24.78 | qfq | 5,864,309 | 144,742,138 | 1.50% |
| 2025-11-03 | 24.79 | 24.89 | 24.48 | 24.63 | 24.42 | qfq | 3,093,165 | 76,203,032 | -0.65% |
| 2025-10-31 | 24.74 | 24.96 | 24.40 | 24.79 | 24.57 | qfq | 2,876,476 | 71,368,076 | 0.45% |
| 2025-10-30 | 25.78 | 25.81 | 24.66 | 24.68 | 24.47 | qfq | 5,791,180 | 144,738,732 | -4.23% |
| 2025-10-29 | 26.42 | 26.48 | 25.53 | 25.77 | 25.55 | qfq | 6,987,011 | 180,185,854 | -3.56% |
| 2025-10-28 | 26.05 | 27.37 | 25.58 | 26.72 | 26.49 | qfq | 8,711,166 | 231,013,035 | 2.49% |
| 2025-10-27 | 25.62 | 26.49 | 25.53 | 26.07 | 25.84 | qfq | 4,778,233 | 124,417,458 | 1.80% |
| 2025-10-24 | 26.03 | 26.56 | 25.51 | 25.61 | 25.39 | qfq | 4,807,460 | 124,676,079 | -1.61% |
| 2025-10-23 | 25.62 | 26.15 | 25.33 | 26.03 | 25.80 | qfq | 3,504,500 | 90,213,933 | 1.24% |
| 2025-10-22 | 25.77 | 25.95 | 25.31 | 25.71 | 25.49 | qfq | 2,969,160 | 76,069,204 | -1.23% |
| 2025-10-21 | 26.33 | 26.50 | 25.81 | 26.03 | 25.80 | qfq | 3,640,040 | 94,677,128 | -1.36% |
| 2025-10-20 | 26.02 | 27.05 | 26.02 | 26.39 | 26.16 | qfq | 3,817,372 | 101,442,830 | 2.09% |
| 2025-10-17 | 26.36 | 27.05 | 25.78 | 25.85 | 25.63 | qfq | 4,169,380 | 109,813,695 | -2.75% |
| 2025-10-16 | 27.50 | 27.75 | 26.50 | 26.58 | 26.35 | qfq | 5,456,343 | 146,857,557 | -3.38% |
| 2025-10-15 | 26.85 | 27.55 | 26.29 | 27.51 | 27.27 | qfq | 5,871,400 | 158,699,537 | 1.89% |
| 2025-10-14 | 28.78 | 28.80 | 26.64 | 27.00 | 26.77 | qfq | 10,747,515 | 295,371,841 | -5.89% |
| 2025-10-13 | 27.75 | 29.05 | 27.65 | 28.69 | 28.44 | qfq | 9,269,109 | 265,484,940 | 0.31% |
| 2025-10-10 | 28.57 | 29.26 | 28.41 | 28.60 | 28.35 | qfq | 11,194,119 | 322,357,655 | 0.11% |
| 2025-10-09 | 27.57 | 29.39 | 27.05 | 28.57 | 28.32 | qfq | 12,722,860 | 360,980,036 | 3.63% |
| 2025-09-30 | 26.40 | 27.72 | 26.18 | 27.57 | 27.33 | qfq | 9,180,428 | 249,362,518 | 4.51% |
| 2025-09-29 | 26.66 | 27.02 | 25.71 | 26.38 | 26.15 | qfq | 6,792,385 | 177,550,132 | -1.05% |
| 2025-09-26 | 26.25 | 27.79 | 26.25 | 26.66 | 26.43 | qfq | 9,856,660 | 267,312,048 | 0.79% |
| 2025-09-25 | 26.60 | 27.05 | 26.36 | 26.45 | 26.22 | qfq | 6,324,020 | 168,768,429 | -0.26% |
| 2025-09-24 | 26.67 | 26.85 | 26.00 | 26.52 | 26.29 | qfq | 5,583,420 | 147,619,034 | -0.60% |
| 2025-09-23 | 27.33 | 27.40 | 26.00 | 26.68 | 26.45 | qfq | 9,992,727 | 265,391,814 | -3.40% |
| 2025-09-22 | 27.73 | 28.61 | 27.20 | 27.62 | 27.38 | qfq | 13,673,990 | 379,606,814 | -0.22% |
| 2025-09-19 | 25.02 | 28.06 | 24.78 | 27.68 | 27.44 | qfq | 24,501,908 | 660,503,136 | 10.90% |
| 2025-09-18 | 24.72 | 25.67 | 24.40 | 24.96 | 24.74 | qfq | 10,063,420 | 253,714,279 | 1.55% |
| 2025-09-17 | 24.02 | 24.88 | 23.97 | 24.58 | 24.37 | qfq | 5,942,423 | 145,682,738 | 1.57% |
| 2025-09-16 | 23.93 | 24.35 | 23.53 | 24.20 | 23.99 | qfq | 4,159,089 | 99,478,879 | 2.07% |
| 2025-09-15 | 24.28 | 24.35 | 23.65 | 23.71 | 23.50 | qfq | 4,451,218 | 106,491,369 | -2.79% |
| 2025-09-12 | 24.25 | 24.57 | 24.15 | 24.39 | 24.18 | qfq | 5,144,340 | 125,490,417 | 0.16% |
| 2025-09-11 | 24.14 | 24.50 | 23.76 | 24.35 | 24.14 | qfq | 4,483,915 | 108,450,987 | 1.00% |
| 2025-09-10 | 23.70 | 24.28 | 23.67 | 24.11 | 23.90 | qfq | 3,948,918 | 94,837,879 | 1.52% |
| 2025-09-09 | 24.25 | 24.25 | 23.50 | 23.75 | 23.54 | qfq | 3,581,524 | 85,324,536 | -1.74% |
| 2025-09-08 | 24.22 | 24.60 | 24.00 | 24.17 | 23.96 | qfq | 4,356,815 | 105,695,019 | -0.33% |
| 2025-09-05 | 23.80 | 24.75 | 23.48 | 24.25 | 24.04 | qfq | 5,338,479 | 129,367,134 | 2.15% |
| 2025-09-04 | 24.14 | 24.38 | 23.16 | 23.74 | 23.53 | qfq | 7,471,293 | 177,094,843 | -1.66% |
| 2025-09-03 | 26.62 | 26.94 | 23.77 | 24.14 | 23.93 | qfq | 11,132,327 | 278,257,097 | -9.32% |
| 2025-09-02 | 27.00 | 27.06 | 25.65 | 26.62 | 26.39 | qfq | 7,941,632 | 208,694,279 | -0.97% |
| 2025-09-01 | 27.30 | 27.32 | 26.35 | 26.88 | 26.65 | qfq | 8,650,733 | 231,969,215 | -1.29% |
| 2025-08-29 | 25.64 | 27.24 | 25.45 | 27.23 | 26.99 | qfq | 13,411,798 | 353,724,983 | 6.37% |
| 2025-08-28 | 25.53 | 25.99 | 24.30 | 25.60 | 25.38 | qfq | 8,777,607 | 221,392,580 | 0.27% |
| 2025-08-27 | 26.40 | 26.49 | 25.51 | 25.53 | 25.31 | qfq | 10,070,577 | 262,805,020 | -3.88% |
| 2025-08-26 | 27.75 | 27.90 | 26.33 | 26.56 | 26.33 | qfq | 14,502,174 | 389,653,278 | -4.73% |
| 2025-08-25 | 28.28 | 28.46 | 27.70 | 27.88 | 27.64 | qfq | 11,712,495 | 327,070,059 | -1.38% |
| 2025-08-22 | 28.00 | 28.36 | 27.68 | 28.27 | 28.02 | qfq | 8,944,486 | 250,306,237 | 0.39% |
| 2025-08-21 | 27.71 | 28.19 | 27.50 | 28.16 | 27.92 | qfq | 7,173,142 | 200,263,157 | 1.77% |
| 2025-08-20 | 28.14 | 28.14 | 27.20 | 27.67 | 27.43 | qfq | 8,499,251 | 235,261,548 | -1.60% |
| 2025-08-19 | 28.54 | 28.67 | 27.97 | 28.12 | 27.88 | qfq | 8,321,876 | 234,265,466 | -2.43% |
| 2025-08-18 | 28.20 | 28.98 | 27.73 | 28.82 | 28.57 | qfq | 11,291,912 | 320,479,984 | 2.67% |
| 2025-08-15 | 28.01 | 28.86 | 27.53 | 28.07 | 27.83 | qfq | 11,991,710 | 336,298,545 | 0.29% |
| 2025-08-14 | 31.11 | 31.38 | 27.97 | 27.99 | 27.75 | qfq | 17,574,924 | 517,936,363 | -11.23% |
| 2025-08-13 | 31.05 | 32.30 | 30.80 | 31.53 | 31.26 | qfq | 10,782,812 | 340,941,528 | 0.80% |
| 2025-08-12 | 31.71 | 32.60 | 30.83 | 31.28 | 31.01 | qfq | 10,071,104 | 316,184,951 | -1.88% |
| 2025-08-11 | 30.50 | 32.52 | 30.38 | 31.88 | 31.60 | qfq | 12,742,369 | 402,531,336 | 3.95% |
| 2025-08-08 | 31.02 | 31.99 | 30.61 | 30.67 | 30.40 | qfq | 11,943,783 | 371,736,517 | -2.79% |
| 2025-08-07 | 32.06 | 32.60 | 30.76 | 31.55 | 31.28 | qfq | 16,145,365 | 510,180,521 | -1.53% |
| 2025-08-06 | 29.90 | 33.65 | 29.62 | 32.04 | 31.76 | qfq | 23,151,716 | 733,502,268 | 6.30% |
| 2025-08-05 | 30.68 | 31.18 | 29.85 | 30.14 | 29.88 | qfq | 11,590,620 | 352,250,480 | -1.76% |
| 2025-08-04 | 28.75 | 30.90 | 28.73 | 30.68 | 30.41 | qfq | 13,245,857 | 401,377,773 | 5.76% |
| 2025-08-01 | 29.80 | 30.13 | 28.62 | 29.01 | 28.76 | qfq | 8,591,623 | 251,202,341 | -3.97% |
| 2025-07-31 | 29.37 | 30.45 | 29.19 | 30.21 | 29.95 | qfq | 9,268,322 | 277,075,202 | 0.63% |
| 2025-07-30 | 30.98 | 31.55 | 29.47 | 30.02 | 29.76 | qfq | 11,264,048 | 341,911,765 | -2.72% |
| 2025-07-29 | 29.15 | 30.86 | 28.91 | 30.86 | 30.59 | qfq | 15,379,051 | 465,906,245 | 3.77% |
| 2025-07-28 | 29.30 | 30.84 | 29.22 | 29.74 | 29.48 | qfq | 12,694,570 | 379,374,087 | 0.78% |
| 2025-07-25 | 28.70 | 29.60 | 28.09 | 29.51 | 29.25 | qfq | 10,292,433 | 297,790,705 | 1.55% |
| 2025-07-24 | 28.88 | 29.60 | 28.61 | 29.06 | 28.81 | qfq | 11,834,773 | 343,633,777 | 0.80% |
| 2025-07-23 | 29.32 | 30.13 | 28.68 | 28.83 | 28.58 | qfq | 15,629,315 | 455,987,977 | -4.31% |
| 2025-07-22 | 30.00 | 32.22 | 29.83 | 30.13 | 29.87 | qfq | 20,487,010 | 635,208,897 | -0.69% |
| 2025-07-21 | 30.14 | 30.81 | 29.50 | 30.34 | 30.08 | qfq | 15,383,548 | 463,729,936 | -0.69% |
| 2025-07-18 | 27.35 | 31.60 | 27.19 | 30.55 | 30.28 | qfq | 25,110,743 | 743,260,699 | 10.97% |
| 2025-07-17 | 26.80 | 27.76 | 26.70 | 27.53 | 27.29 | qfq | 7,801,341 | 213,278,589 | 1.74% |
| 2025-07-16 | 27.80 | 27.80 | 27.05 | 27.06 | 26.83 | qfq | 6,537,080 | 178,427,823 | -1.99% |
| 2025-07-15 | 27.92 | 27.97 | 26.90 | 27.61 | 27.37 | qfq | 10,909,524 | 299,120,465 | -1.25% |
| 2025-07-14 | 25.81 | 29.50 | 25.76 | 27.96 | 27.72 | qfq | 17,972,503 | 496,894,260 | 7.66% |
| 2025-07-11 | 25.46 | 26.18 | 25.24 | 25.97 | 25.74 | qfq | 7,276,910 | 188,144,168 | 2.24% |
| 2025-07-10 | 26.30 | 26.31 | 24.80 | 25.40 | 25.18 | qfq | 10,158,700 | 258,275,578 | -4.65% |
| 2025-07-09 | 26.30 | 27.35 | 26.10 | 26.64 | 26.41 | qfq | 11,128,187 | 298,048,793 | 0.87% |
| 2025-07-08 | 25.80 | 27.00 | 25.45 | 26.41 | 26.18 | qfq | 8,210,444 | 214,610,652 | 2.05% |
| 2025-07-07 | 25.70 | 26.05 | 25.37 | 25.88 | 25.66 | qfq | 5,920,705 | 152,347,166 | 0.74% |
| 2025-07-04 | 26.11 | 26.26 | 25.50 | 25.69 | 25.47 | qfq | 7,102,840 | 183,100,338 | -2.21% |
| 2025-07-03 | 26.00 | 26.75 | 25.83 | 26.27 | 26.04 | qfq | 8,353,980 | 219,112,409 | 0.04% |
| 2025-07-02 | 26.91 | 27.43 | 26.06 | 26.26 | 26.03 | qfq | 11,431,565 | 302,431,386 | -3.46% |
| 2025-07-01 | 27.47 | 27.61 | 26.61 | 27.20 | 26.96 | qfq | 16,888,560 | 457,156,732 | -2.65% |
| 2025-06-30 | 25.31 | 28.40 | 25.31 | 27.94 | 27.70 | qfq | 22,333,501 | 607,974,605 | 8.97% |
| 2025-06-27 | 25.79 | 26.54 | 25.30 | 25.64 | 25.42 | qfq | 13,514,925 | 348,718,758 | -0.89% |
| 2025-06-26 | 25.21 | 27.77 | 25.02 | 25.87 | 25.65 | qfq | 19,350,422 | 510,658,838 | 0.47% |
| 2025-06-25 | 23.71 | 26.19 | 23.71 | 25.75 | 25.53 | qfq | 19,614,942 | 494,913,877 | 7.92% |
| 2025-06-24 | 23.01 | 24.26 | 22.93 | 23.86 | 23.65 | qfq | 15,225,861 | 360,498,099 | -3.60% |
| 2025-06-23 | 25.25 | 25.35 | 24.03 | 24.75 | 24.54 | qfq | 12,299,027 | 303,617,284 | -0.80% |
| 2025-06-20 | 25.51 | 26.30 | 24.64 | 24.95 | 24.73 | qfq | 15,799,880 | 400,169,346 | -7.08% |
| 2025-06-19 | 24.74 | 27.50 | 23.65 | 26.85 | 26.62 | qfq | 25,214,419 | 640,645,436 | 4.72% |
| 2025-06-18 | 25.22 | 28.88 | 24.91 | 25.64 | 25.42 | qfq | 27,998,585 | 739,453,403 | 1.50% |
| 2025-06-17 | 25.20 | 25.95 | 24.56 | 25.26 | 25.04 | qfq | 12,813,259 | 322,368,180 | 0.28% |
| 2025-06-16 | 25.11 | 26.08 | 24.39 | 25.19 | 24.97 | qfq | 17,420,280 | 440,766,711 | -3.12% |
| 2025-06-13 | 22.93 | 26.14 | 22.70 | 26.00 | 25.77 | qfq | 21,737,810 | 526,371,199 | 14.69% |
| 2025-06-12 | 22.77 | 23.06 | 22.24 | 22.67 | 22.47 | qfq | 6,423,500 | 145,876,233 | -1.86% |
| 2025-06-11 | 21.89 | 23.18 | 21.55 | 23.10 | 22.90 | qfq | 9,724,667 | 219,860,763 | 5.34% |
| 2025-06-10 | 21.78 | 22.43 | 21.36 | 21.93 | 21.74 | qfq | 6,921,500 | 151,540,516 | -0.14% |
| 2025-06-09 | 20.60 | 22.18 | 20.60 | 21.96 | 21.77 | qfq | 10,929,188 | 236,385,481 | 6.76% |
| 2025-06-06 | 20.80 | 21.30 | 20.18 | 20.57 | 20.39 | qfq | 6,254,742 | 128,871,594 | -1.20% |
| 2025-06-05 | 20.53 | 21.16 | 20.50 | 20.82 | 20.64 | qfq | 5,203,820 | 108,511,809 | 1.07% |
| 2025-06-04 | 20.42 | 20.80 | 20.27 | 20.60 | 20.42 | qfq | 4,195,480 | 86,161,691 | 1.03% |
| 2025-06-03 | 20.49 | 20.78 | 20.26 | 20.39 | 20.21 | qfq | 4,988,300 | 102,034,554 | 0.64% |
| 2025-05-30 | 20.20 | 20.50 | 20.00 | 20.26 | 20.08 | qfq | 5,008,400 | 101,432,073 | 0.20% |
| 2025-05-29 | 20.12 | 20.40 | 19.96 | 20.22 | 20.04 | qfq | 3,928,700 | 79,375,417 | 0.10% |
| 2025-05-28 | 20.27 | 20.60 | 19.93 | 20.20 | 20.02 | qfq | 4,318,500 | 87,359,060 | -0.35% |
| 2025-05-27 | 20.52 | 20.66 | 20.22 | 20.27 | 20.09 | qfq | 3,822,280 | 77,893,038 | -1.84% |
| 2025-05-26 | 20.51 | 20.69 | 20.09 | 20.65 | 20.47 | qfq | 4,794,000 | 98,230,852 | 0.58% |
| 2025-05-23 | 21.42 | 21.45 | 20.47 | 20.53 | 20.35 | qfq | 8,777,880 | 183,055,926 | -4.07% |
| 2025-05-22 | 21.42 | 22.45 | 21.23 | 21.40 | 21.21 | qfq | 8,644,584 | 188,431,282 | -0.09% |
| 2025-05-21 | 21.88 | 22.12 | 21.16 | 21.42 | 21.23 | qfq | 6,369,398 | 136,696,087 | -2.15% |
| 2025-05-20 | 21.81 | 22.34 | 21.71 | 21.89 | 21.70 | qfq | 6,767,564 | 148,720,813 | -1.57% |
| 2025-05-19 | 22.07 | 22.45 | 21.68 | 22.24 | 21.87 | qfq | 7,915,464 | 174,787,216 | 0.77% |
| 2025-05-16 | 22.21 | 23.12 | 21.99 | 22.07 | 21.70 | qfq | 8,833,222 | 198,952,928 | -2.00% |
| 2025-05-15 | 22.56 | 22.76 | 21.88 | 22.52 | 22.15 | qfq | 8,725,448 | 195,041,870 | -0.71% |
| 2025-05-14 | 23.00 | 24.19 | 22.58 | 22.68 | 22.30 | qfq | 9,402,818 | 218,338,243 | -2.37% |
| 2025-05-13 | 23.40 | 23.54 | 22.50 | 23.23 | 22.84 | qfq | 13,682,906 | 314,988,269 | -1.57% |
| 2025-05-12 | 21.88 | 24.29 | 21.49 | 23.60 | 23.21 | qfq | 19,638,262 | 457,828,662 | 6.79% |
| 2025-05-09 | 23.00 | 23.28 | 21.91 | 22.10 | 21.73 | qfq | 15,144,216 | 339,239,638 | -6.20% |
| 2025-05-08 | 22.88 | 23.56 | 22.32 | 23.56 | 23.17 | qfq | 18,767,000 | 427,681,644 | 0.73% |
| 2025-05-07 | 21.80 | 24.88 | 21.44 | 23.39 | 23.00 | qfq | 27,067,034 | 621,100,283 | 7.10% |
| 2025-05-06 | 21.88 | 21.97 | 21.15 | 21.84 | 21.48 | qfq | 11,379,165 | 245,738,719 | 0.51% |
| 2025-04-30 | 22.10 | 22.88 | 21.70 | 21.73 | 21.37 | qfq | 15,100,925 | 333,280,395 | 0.09% |
| 2025-04-29 | 20.50 | 22.30 | 20.28 | 21.71 | 21.35 | qfq | 17,936,084 | 387,818,837 | 6.79% |
| 2025-04-28 | 20.09 | 20.70 | 19.37 | 20.33 | 19.99 | qfq | 11,009,220 | 220,909,407 | 1.30% |
| 2025-04-25 | 20.27 | 20.55 | 19.75 | 20.07 | 19.74 | qfq | 7,083,320 | 142,216,813 | -1.47% |
| 2025-04-24 | 20.15 | 20.65 | 19.91 | 20.37 | 20.03 | qfq | 9,516,900 | 192,261,258 | 0.05% |
| 2025-04-23 | 20.40 | 20.80 | 19.86 | 20.36 | 20.02 | qfq | 10,151,437 | 206,032,667 | -0.83% |
| 2025-04-22 | 21.03 | 21.24 | 20.38 | 20.53 | 20.19 | qfq | 11,849,740 | 244,485,663 | -2.47% |
| 2025-04-21 | 20.46 | 21.40 | 20.06 | 21.05 | 20.70 | qfq | 20,290,817 | 422,306,840 | 3.29% |
| 2025-04-18 | 19.93 | 20.90 | 19.79 | 20.38 | 20.04 | qfq | 17,473,639 | 356,359,473 | 3.45% |
| 2025-04-17 | 19.97 | 20.59 | 19.62 | 19.70 | 19.37 | qfq | 11,361,769 | 228,343,377 | -0.71% |
| 2025-04-16 | 20.38 | 20.89 | 19.61 | 19.84 | 19.51 | qfq | 13,785,749 | 277,563,532 | -3.64% |
| 2025-04-15 | 20.81 | 21.16 | 20.14 | 20.59 | 20.25 | qfq | 14,578,044 | 298,857,492 | -1.01% |
| 2025-04-14 | 20.30 | 21.10 | 19.93 | 20.80 | 20.45 | qfq | 25,079,488 | 513,320,596 | 6.01% |
| 2025-04-11 | 20.40 | 20.46 | 19.53 | 19.62 | 19.29 | qfq | 21,856,095 | 434,928,362 | -5.22% |
| 2025-04-10 | 18.61 | 21.50 | 18.61 | 20.70 | 20.36 | qfq | 33,526,936 | 663,175,553 | 7.37% |
| 2025-04-09 | 15.80 | 19.28 | 15.38 | 19.28 | 18.96 | qfq | 25,371,819 | 461,216,690 | 19.98% |
| 2025-04-08 | 15.81 | 16.64 | 15.45 | 16.07 | 15.80 | qfq | 7,844,629 | 125,633,702 | 1.84% |
| 2025-04-07 | 17.00 | 17.30 | 15.32 | 15.78 | 15.52 | qfq | 10,381,879 | 168,760,015 | -12.53% |
| 2025-04-03 | 17.50 | 18.33 | 17.30 | 18.04 | 17.74 | qfq | 7,863,980 | 141,470,259 | 1.81% |
| 2025-04-02 | 17.83 | 18.18 | 17.64 | 17.72 | 17.43 | qfq | 4,937,060 | 88,113,617 | -0.89% |
| 2025-04-01 | 17.97 | 18.52 | 17.79 | 17.88 | 17.58 | qfq | 6,962,960 | 126,142,995 | 1.25% |
| 2025-03-31 | 18.36 | 18.46 | 17.32 | 17.66 | 17.37 | qfq | 10,566,480 | 186,417,288 | -4.85% |
| 2025-03-28 | 18.68 | 19.04 | 18.53 | 18.56 | 18.25 | qfq | 4,408,248 | 82,472,192 | -1.22% |
| 2025-03-27 | 19.00 | 19.01 | 18.15 | 18.79 | 18.48 | qfq | 6,475,008 | 121,019,768 | 0.05% |
| 2025-03-26 | 18.01 | 18.96 | 18.01 | 18.78 | 18.47 | qfq | 8,102,560 | 151,435,981 | 2.51% |
| 2025-03-25 | 18.53 | 19.44 | 18.22 | 18.32 | 18.02 | qfq | 10,840,580 | 203,445,332 | -1.72% |
| 2025-03-24 | 19.10 | 19.35 | 18.01 | 18.64 | 18.33 | qfq | 15,021,050 | 278,304,211 | -4.41% |
| 2025-03-21 | 19.02 | 19.66 | 18.72 | 19.50 | 19.18 | qfq | 16,478,645 | 316,608,577 | 2.09% |
| 2025-03-20 | 18.80 | 19.60 | 18.80 | 19.10 | 18.78 | qfq | 15,292,408 | 294,489,937 | -0.83% |
| 2025-03-19 | 17.88 | 19.56 | 17.64 | 19.26 | 18.94 | qfq | 24,375,164 | 462,121,324 | 8.14% |
| 2025-03-18 | 18.04 | 18.20 | 17.45 | 17.81 | 17.51 | qfq | 12,705,600 | 225,958,705 | -2.36% |
| 2025-03-17 | 17.86 | 18.30 | 17.26 | 18.24 | 17.94 | qfq | 20,201,111 | 359,981,807 | 2.99% |
| 2025-03-14 | 17.85 | 18.86 | 17.31 | 17.71 | 17.42 | qfq | 24,190,352 | 433,935,829 | -0.78% |
| 2025-03-13 | 17.25 | 18.18 | 17.00 | 17.85 | 17.55 | qfq | 25,369,313 | 446,744,119 | 3.48% |
| 2025-03-12 | 16.28 | 18.08 | 16.16 | 17.25 | 16.96 | qfq | 27,093,407 | 462,020,929 | 5.96% |
| 2025-03-11 | 15.53 | 16.36 | 15.45 | 16.28 | 16.01 | qfq | 15,780,800 | 252,318,072 | 3.04% |
| 2025-03-10 | 15.14 | 15.94 | 15.14 | 15.80 | 15.54 | qfq | 14,065,024 | 220,316,823 | 4.29% |
| 2025-03-07 | 14.88 | 15.43 | 14.88 | 15.15 | 14.90 | qfq | 8,967,690 | 136,323,928 | 1.27% |
| 2025-03-06 | 15.09 | 15.13 | 14.87 | 14.96 | 14.71 | qfq | 6,232,880 | 93,287,137 | -0.40% |
| 2025-03-05 | 14.86 | 15.17 | 14.70 | 15.02 | 14.77 | qfq | 9,551,121 | 142,403,087 | 0.13% |
| 2025-03-04 | 14.19 | 15.02 | 14.15 | 15.00 | 14.75 | qfq | 12,006,360 | 177,470,959 | 6.01% |
| 2025-03-03 | 14.13 | 14.39 | 14.05 | 14.15 | 13.91 | qfq | 3,301,640 | 47,061,713 | 0.21% |
| 2025-02-28 | 14.38 | 14.54 | 14.04 | 14.12 | 13.89 | qfq | 3,883,200 | 55,060,409 | -2.49% |
| 2025-02-27 | 14.66 | 14.69 | 14.18 | 14.48 | 14.24 | qfq | 3,395,120 | 49,039,736 | -1.30% |
| 2025-02-26 | 14.52 | 14.73 | 14.46 | 14.67 | 14.43 | qfq | 3,645,140 | 53,268,889 | 1.38% |
| 2025-02-25 | 14.36 | 14.63 | 14.29 | 14.47 | 14.23 | qfq | 2,902,960 | 41,956,073 | -0.55% |
| 2025-02-24 | 14.57 | 14.67 | 14.42 | 14.55 | 14.31 | qfq | 2,794,840 | 40,663,841 | -0.14% |
| 2025-02-21 | 14.56 | 14.59 | 14.34 | 14.57 | 14.33 | qfq | 2,832,300 | 41,046,763 | 0.07% |
| 2025-02-20 | 14.32 | 14.59 | 14.28 | 14.56 | 14.32 | qfq | 2,779,040 | 40,204,814 | 1.68% |
| 2025-02-19 | 13.97 | 14.32 | 13.91 | 14.32 | 14.08 | qfq | 2,884,640 | 40,946,297 | 2.73% |
| 2025-02-18 | 14.43 | 14.55 | 13.88 | 13.94 | 13.71 | qfq | 2,836,960 | 40,372,088 | -3.13% |
| 2025-02-17 | 14.25 | 14.47 | 14.25 | 14.39 | 14.15 | qfq | 2,707,500 | 38,926,885 | 0.77% |
| 2025-02-14 | 14.26 | 14.37 | 14.17 | 14.28 | 14.04 | qfq | 2,419,540 | 34,538,033 | -0.21% |
| 2025-02-13 | 14.55 | 14.67 | 14.31 | 14.31 | 14.07 | qfq | 2,825,370 | 40,744,472 | -2.05% |
| 2025-02-12 | 14.57 | 14.66 | 14.47 | 14.61 | 14.37 | qfq | 2,783,000 | 40,526,457 | 0.07% |
| 2025-02-11 | 14.76 | 14.76 | 14.51 | 14.60 | 14.36 | qfq | 2,473,750 | 36,094,789 | -0.95% |
| 2025-02-10 | 14.46 | 14.74 | 14.39 | 14.74 | 14.49 | qfq | 3,377,130 | 49,315,414 | 2.36% |
| 2025-02-07 | 14.47 | 14.62 | 14.25 | 14.40 | 14.16 | qfq | 4,076,380 | 58,972,118 | -0.35% |
| 2025-02-06 | 14.25 | 14.46 | 14.15 | 14.45 | 14.21 | qfq | 3,139,600 | 45,080,932 | 1.76% |
| 2025-02-05 | 13.88 | 14.27 | 13.88 | 14.20 | 13.96 | qfq | 3,056,670 | 43,215,704 | 2.68% |
| 2025-01-27 | 14.13 | 14.20 | 13.82 | 13.83 | 13.60 | qfq | 2,438,880 | 34,148,714 | -1.57% |
| 2025-01-24 | 13.88 | 14.10 | 13.75 | 14.05 | 13.82 | qfq | 2,673,100 | 37,222,666 | 1.52% |
| 2025-01-23 | 13.83 | 14.20 | 13.79 | 13.84 | 13.61 | qfq | 3,125,040 | 43,866,375 | 0.95% |
| 2025-01-22 | 13.74 | 13.84 | 13.64 | 13.71 | 13.48 | qfq | 1,902,560 | 26,113,707 | -0.87% |
| 2025-01-21 | 13.91 | 14.10 | 13.67 | 13.83 | 13.60 | qfq | 2,361,558 | 32,595,685 | -0.50% |
| 2025-01-20 | 13.71 | 13.98 | 13.60 | 13.90 | 13.67 | qfq | 2,881,310 | 39,927,589 | 1.31% |
| 2025-01-17 | 13.65 | 13.79 | 13.55 | 13.72 | 13.49 | qfq | 2,106,920 | 28,777,937 | 0.44% |
| 2025-01-16 | 13.80 | 13.87 | 13.51 | 13.66 | 13.43 | qfq | 2,975,033 | 40,774,349 | 0.37% |
| 2025-01-15 | 13.79 | 13.95 | 13.55 | 13.61 | 13.38 | qfq | 2,726,200 | 37,350,405 | -1.23% |
| 2025-01-14 | 13.28 | 13.80 | 13.15 | 13.78 | 13.55 | qfq | 3,552,360 | 48,179,707 | 4.95% |
| 2025-01-13 | 12.90 | 13.28 | 12.58 | 13.13 | 12.91 | qfq | 2,699,100 | 34,915,750 | 0.92% |
| 2025-01-10 | 13.44 | 13.56 | 12.96 | 13.01 | 12.79 | qfq | 3,244,280 | 43,062,407 | -3.56% |
| 2025-01-09 | 13.24 | 13.55 | 13.03 | 13.49 | 13.27 | qfq | 3,644,380 | 48,986,482 | 1.28% |
| 2025-01-08 | 13.32 | 13.58 | 12.90 | 13.32 | 13.10 | qfq | 3,682,600 | 48,910,475 | -0.75% |
| 2025-01-07 | 13.11 | 13.42 | 12.91 | 13.42 | 13.20 | qfq | 3,551,741 | 46,898,668 | 3.47% |
| 2025-01-06 | 12.98 | 13.16 | 12.46 | 12.97 | 12.75 | qfq | 3,536,800 | 45,687,469 | 0.15% |
| 2025-01-03 | 13.91 | 13.94 | 12.89 | 12.95 | 12.73 | qfq | 4,038,220 | 53,865,939 | -6.02% |
| 2025-01-02 | 14.35 | 14.47 | 13.60 | 13.78 | 13.55 | qfq | 3,420,540 | 48,064,335 | -3.97% |
| 2024-12-31 | 14.74 | 14.86 | 14.33 | 14.35 | 14.11 | qfq | 2,992,540 | 43,520,744 | -2.65% |
| 2024-12-30 | 14.95 | 15.09 | 14.52 | 14.74 | 14.49 | qfq | 2,705,668 | 40,063,886 | -1.40% |
| 2024-12-27 | 14.80 | 15.18 | 14.80 | 14.95 | 14.70 | qfq | 3,202,466 | 48,136,487 | 1.56% |
| 2024-12-26 | 14.20 | 14.94 | 14.20 | 14.72 | 14.48 | qfq | 3,336,852 | 49,115,103 | 2.65% |
| 2024-12-25 | 14.73 | 14.73 | 14.14 | 14.34 | 14.10 | qfq | 2,759,182 | 39,542,880 | -2.65% |
| 2024-12-24 | 14.70 | 14.88 | 14.31 | 14.73 | 14.49 | qfq | 2,978,700 | 43,589,583 | 1.03% |
| 2024-12-23 | 15.45 | 15.51 | 14.55 | 14.58 | 14.34 | qfq | 4,429,360 | 65,964,686 | -5.45% |
| 2024-12-20 | 15.17 | 15.55 | 15.06 | 15.42 | 15.16 | qfq | 3,180,780 | 48,943,568 | 1.98% |
| 2024-12-19 | 15.01 | 15.25 | 14.88 | 15.12 | 14.87 | qfq | 3,144,810 | 47,295,687 | -0.13% |
| 2024-12-18 | 15.28 | 15.48 | 14.83 | 15.14 | 14.89 | qfq | 3,258,182 | 49,388,076 | -0.59% |
| 2024-12-17 | 16.02 | 16.07 | 15.18 | 15.23 | 14.98 | qfq | 4,186,146 | 64,893,407 | -4.81% |
| 2024-12-16 | 15.99 | 16.24 | 15.83 | 16.00 | 15.73 | qfq | 3,723,920 | 59,798,944 | -0.12% |
| 2024-12-13 | 16.48 | 16.52 | 15.99 | 16.02 | 15.75 | qfq | 5,542,420 | 89,755,469 | -3.14% |
| 2024-12-12 | 16.37 | 16.80 | 16.30 | 16.54 | 16.27 | qfq | 6,067,860 | 100,516,718 | 1.10% |
| 2024-12-11 | 16.25 | 16.41 | 16.15 | 16.36 | 16.09 | qfq | 3,675,140 | 59,890,810 | 0.31% |
| 2024-12-10 | 16.65 | 16.85 | 16.26 | 16.31 | 16.04 | qfq | 6,077,620 | 100,095,798 | 0.43% |
| 2024-12-09 | 16.31 | 16.45 | 16.05 | 16.24 | 15.97 | qfq | 4,939,360 | 80,139,603 | -0.55% |
| 2024-12-06 | 16.47 | 16.65 | 16.28 | 16.33 | 16.06 | qfq | 6,675,762 | 109,527,397 | -0.79% |
| 2024-12-05 | 16.22 | 16.59 | 16.10 | 16.46 | 16.19 | qfq | 8,001,922 | 130,920,375 | 1.04% |
| 2024-12-04 | 15.98 | 16.65 | 15.89 | 16.29 | 16.02 | qfq | 9,457,682 | 154,169,207 | 0.99% |
| 2024-12-03 | 16.06 | 16.28 | 15.96 | 16.13 | 15.86 | qfq | 6,182,346 | 99,707,516 | 0.25% |
| 2024-12-02 | 15.61 | 16.11 | 15.60 | 16.09 | 15.82 | qfq | 5,936,260 | 94,383,950 | 3.07% |
| 2024-11-29 | 15.48 | 15.76 | 15.35 | 15.61 | 15.35 | qfq | 4,475,480 | 69,795,124 | 0.71% |
| 2024-11-28 | 15.58 | 15.82 | 15.47 | 15.50 | 15.24 | qfq | 5,255,004 | 82,252,136 | -0.51% |
| 2024-11-27 | 15.20 | 15.58 | 14.71 | 15.58 | 15.32 | qfq | 5,815,870 | 88,469,146 | 2.70% |
| 2024-11-26 | 15.60 | 15.80 | 15.10 | 15.17 | 14.92 | qfq | 6,634,840 | 102,269,905 | -3.38% |
| 2024-11-25 | 15.51 | 15.75 | 15.12 | 15.70 | 15.44 | qfq | 11,082,860 | 170,680,349 | -1.88% |
| 2024-11-22 | 15.75 | 17.32 | 15.26 | 16.00 | 15.73 | qfq | 15,498,221 | 253,864,926 | 1.39% |
| 2024-11-21 | 15.65 | 15.84 | 15.40 | 15.78 | 15.52 | qfq | 3,418,660 | 53,729,971 | 0.83% |
| 2024-11-20 | 15.26 | 15.75 | 15.16 | 15.65 | 15.39 | qfq | 3,857,660 | 59,989,686 | 2.09% |
| 2024-11-19 | 14.87 | 15.33 | 14.87 | 15.33 | 15.08 | qfq | 4,077,844 | 61,429,468 | 3.30% |
| 2024-11-18 | 15.20 | 15.47 | 14.61 | 14.84 | 14.59 | qfq | 4,876,200 | 72,793,359 | -2.94% |
| 2024-11-15 | 15.81 | 15.95 | 15.28 | 15.29 | 15.04 | qfq | 4,671,960 | 73,267,771 | -3.17% |
| 2024-11-14 | 16.45 | 16.45 | 15.79 | 15.79 | 15.53 | qfq | 4,719,502 | 75,982,288 | -3.78% |
| 2024-11-13 | 16.40 | 16.68 | 16.05 | 16.41 | 16.14 | qfq | 6,683,266 | 109,004,616 | -0.97% |
| 2024-11-12 | 16.96 | 17.17 | 16.35 | 16.57 | 16.29 | qfq | 12,902,039 | 216,040,192 | -2.41% |
| 2024-11-11 | 16.92 | 17.03 | 16.41 | 16.98 | 16.70 | qfq | 15,675,677 | 263,469,664 | 2.23% |
| 2024-11-08 | 16.19 | 17.29 | 16.13 | 16.61 | 16.33 | qfq | 15,722,335 | 260,901,180 | 2.66% |
| 2024-11-07 | 15.91 | 16.18 | 15.77 | 16.18 | 15.91 | qfq | 7,055,280 | 112,767,676 | 0.06% |
| 2024-11-06 | 16.33 | 16.55 | 15.95 | 16.17 | 15.90 | qfq | 8,777,959 | 142,667,830 | -0.31% |
| 2024-11-05 | 15.38 | 16.29 | 15.38 | 16.22 | 15.95 | qfq | 9,561,680 | 153,735,252 | 5.19% |
| 2024-11-04 | 14.99 | 15.42 | 14.92 | 15.42 | 15.16 | qfq | 3,791,600 | 57,871,461 | 2.73% |
| 2024-11-01 | 15.90 | 16.10 | 14.90 | 15.01 | 14.76 | qfq | 7,570,892 | 115,760,744 | -5.60% |
| 2024-10-31 | 15.71 | 16.08 | 15.59 | 15.90 | 15.64 | qfq | 5,672,620 | 90,000,807 | 1.21% |
| 2024-10-30 | 15.70 | 16.09 | 15.53 | 15.71 | 15.45 | qfq | 6,063,470 | 95,766,136 | -0.44% |
| 2024-10-29 | 16.39 | 16.65 | 15.74 | 15.78 | 15.52 | qfq | 8,119,993 | 130,581,938 | -3.72% |
| 2024-10-28 | 16.20 | 16.63 | 16.06 | 16.39 | 16.12 | qfq | 8,051,142 | 132,108,894 | 1.42% |
| 2024-10-25 | 16.22 | 16.34 | 16.04 | 16.16 | 15.89 | qfq | 7,710,840 | 124,544,244 | -0.37% |
| 2024-10-24 | 16.44 | 16.62 | 16.06 | 16.22 | 15.95 | qfq | 9,199,862 | 149,308,722 | -3.34% |
| 2024-10-23 | 16.46 | 17.65 | 16.40 | 16.78 | 16.50 | qfq | 18,520,328 | 315,017,611 | 2.44% |
| 2024-10-22 | 16.73 | 16.78 | 16.08 | 16.38 | 16.11 | qfq | 12,760,839 | 209,407,569 | -3.02% |
| 2024-10-21 | 15.84 | 16.95 | 15.84 | 16.89 | 16.61 | qfq | 17,512,632 | 288,957,833 | 6.63% |
| 2024-10-18 | 15.65 | 16.15 | 15.20 | 15.84 | 15.58 | qfq | 12,625,188 | 197,923,264 | 1.54% |
| 2024-10-17 | 16.01 | 16.29 | 15.45 | 15.60 | 15.34 | qfq | 12,787,973 | 202,840,722 | -2.56% |
| 2024-10-16 | 15.88 | 17.09 | 15.79 | 16.01 | 15.74 | qfq | 16,894,648 | 276,105,258 | -3.44% |
| 2024-10-15 | 15.40 | 18.31 | 15.31 | 16.58 | 16.30 | qfq | 27,119,308 | 446,965,619 | 1.53% |
| 2024-10-14 | 14.70 | 16.33 | 14.70 | 16.33 | 16.06 | qfq | 19,498,533 | 311,126,505 | 14.44% |
| 2024-10-11 | 15.47 | 15.47 | 14.01 | 14.27 | 14.03 | qfq | 7,569,613 | 109,565,163 | -6.55% |
| 2024-10-10 | 14.76 | 15.96 | 14.76 | 15.27 | 15.02 | qfq | 10,858,601 | 166,781,794 | 4.80% |
| 2024-10-09 | 16.03 | 16.14 | 14.57 | 14.57 | 14.33 | qfq | 11,656,570 | 180,333,043 | -14.65% |
| 2024-10-08 | 17.30 | 17.30 | 15.03 | 17.07 | 16.79 | qfq | 17,778,974 | 289,194,236 | 17.56% |
| 2024-09-30 | 13.40 | 14.77 | 13.03 | 14.52 | 14.28 | qfq | 13,632,712 | 189,364,252 | 13.26% |
| 2024-09-27 | 12.46 | 12.97 | 12.33 | 12.82 | 12.61 | qfq | 7,612,444 | 96,477,879 | 4.48% |
| 2024-09-26 | 12.04 | 12.27 | 11.91 | 12.27 | 12.07 | qfq | 4,705,309 | 56,951,970 | 2.42% |
| 2024-09-25 | 11.94 | 12.19 | 11.89 | 11.98 | 11.78 | qfq | 4,882,023 | 58,815,928 | 0.76% |
| 2024-09-24 | 11.52 | 11.90 | 11.47 | 11.89 | 11.69 | qfq | 3,799,431 | 44,576,953 | 2.68% |
| 2024-09-23 | 11.44 | 11.80 | 11.36 | 11.58 | 11.39 | qfq | 3,250,802 | 37,777,331 | 1.22% |
| 2024-09-20 | 11.50 | 11.64 | 11.35 | 11.44 | 11.25 | qfq | 1,748,000 | 20,030,928 | -1.21% |
| 2024-09-19 | 11.45 | 11.64 | 11.32 | 11.58 | 11.39 | qfq | 2,161,600 | 24,917,789 | 2.03% |
| 2024-09-18 | 11.37 | 11.56 | 11.09 | 11.35 | 11.16 | qfq | 2,336,860 | 26,361,245 | -1.05% |
| 2024-09-13 | 11.70 | 11.80 | 11.47 | 11.47 | 11.28 | qfq | 1,643,800 | 19,060,667 | -2.05% |
| 2024-09-12 | 11.71 | 11.87 | 11.70 | 11.71 | 11.52 | qfq | 1,585,123 | 18,670,379 | -0.68% |
| 2024-09-11 | 11.74 | 11.86 | 11.68 | 11.79 | 11.59 | qfq | 1,698,858 | 20,010,620 | -0.08% |
| 2024-09-10 | 11.69 | 11.90 | 11.53 | 11.80 | 11.60 | qfq | 2,035,560 | 23,873,783 | 1.20% |
| 2024-09-09 | 11.43 | 11.68 | 11.35 | 11.66 | 11.47 | qfq | 2,532,730 | 29,364,657 | 1.30% |
| 2024-09-06 | 11.89 | 11.92 | 11.48 | 11.51 | 11.32 | qfq | 2,978,700 | 34,744,131 | -3.28% |
| 2024-09-05 | 11.90 | 12.05 | 11.82 | 11.90 | 11.70 | qfq | 2,551,240 | 30,433,146 | 0.17% |
| 2024-09-04 | 11.90 | 12.00 | 11.77 | 11.88 | 11.68 | qfq | 2,326,183 | 27,644,865 | -1.66% |
| 2024-09-03 | 12.02 | 12.18 | 11.95 | 12.08 | 11.88 | qfq | 2,504,347 | 30,197,532 | 0.50% |
| 2024-09-02 | 12.20 | 12.33 | 12.01 | 12.02 | 11.82 | qfq | 3,757,400 | 45,743,585 | -2.12% |
| 2024-08-30 | 11.98 | 12.38 | 11.98 | 12.28 | 12.08 | qfq | 4,163,177 | 50,913,803 | 1.99% |
| 2024-08-29 | 11.95 | 12.14 | 11.68 | 12.04 | 11.84 | qfq | 3,017,040 | 36,173,370 | 1.01% |
| 2024-08-28 | 11.70 | 11.99 | 11.70 | 11.92 | 11.72 | qfq | 1,993,560 | 23,709,228 | 0.68% |
| 2024-08-27 | 12.04 | 12.14 | 11.81 | 11.84 | 11.64 | qfq | 2,307,777 | 27,576,085 | -1.58% |
| 2024-08-26 | 11.95 | 12.09 | 11.79 | 12.03 | 11.83 | qfq | 2,431,640 | 29,152,422 | 1.52% |
| 2024-08-23 | 12.02 | 12.13 | 11.56 | 11.85 | 11.65 | qfq | 3,567,807 | 42,190,031 | -1.66% |
| 2024-08-22 | 12.19 | 12.38 | 12.04 | 12.05 | 11.85 | qfq | 2,733,180 | 33,304,738 | -0.90% |
| 2024-08-21 | 12.35 | 12.42 | 12.14 | 12.16 | 11.96 | qfq | 3,173,380 | 38,766,319 | -1.54% |
| 2024-08-20 | 12.92 | 12.93 | 12.20 | 12.35 | 12.14 | qfq | 8,684,038 | 108,216,119 | -7.42% |
| 2024-08-19 | 12.80 | 13.82 | 12.59 | 13.34 | 13.12 | qfq | 8,161,098 | 108,379,030 | 4.22% |
| 2024-08-16 | 12.72 | 12.93 | 12.72 | 12.80 | 12.59 | qfq | 2,766,780 | 35,464,426 | 0.31% |
| 2024-08-15 | 12.70 | 12.93 | 12.56 | 12.76 | 12.55 | qfq | 3,046,500 | 38,898,871 | -0.16% |
| 2024-08-14 | 12.69 | 12.94 | 12.62 | 12.78 | 12.57 | qfq | 3,202,200 | 41,010,609 | 0.08% |
| 2024-08-13 | 12.40 | 12.77 | 12.20 | 12.77 | 12.56 | qfq | 5,310,200 | 66,248,870 | -0.85% |
| 2024-08-12 | 12.96 | 13.04 | 12.62 | 12.88 | 12.67 | qfq | 3,304,560 | 42,373,143 | -1.38% |
| 2024-08-09 | 13.30 | 13.35 | 13.01 | 13.06 | 12.84 | qfq | 3,607,400 | 47,405,139 | -1.06% |
| 2024-08-08 | 13.47 | 13.53 | 12.98 | 13.20 | 12.98 | qfq | 6,382,540 | 84,247,484 | -2.65% |
| 2024-08-07 | 13.38 | 13.73 | 13.31 | 13.56 | 13.33 | qfq | 5,849,883 | 79,524,989 | 0.74% |
| 2024-08-06 | 13.27 | 13.58 | 13.11 | 13.46 | 13.24 | qfq | 7,249,778 | 96,949,399 | 2.05% |
| 2024-08-05 | 13.80 | 14.05 | 13.10 | 13.19 | 12.97 | qfq | 9,606,825 | 129,864,923 | -4.97% |
| 2024-08-02 | 14.29 | 14.46 | 13.76 | 13.88 | 13.65 | qfq | 12,504,640 | 176,442,002 | -5.58% |
| 2024-08-01 | 13.43 | 15.10 | 13.43 | 14.70 | 14.46 | qfq | 17,807,576 | 253,528,718 | 8.65% |
| 2024-07-31 | 13.34 | 13.55 | 13.19 | 13.53 | 13.31 | qfq | 6,909,497 | 92,405,273 | 1.73% |
| 2024-07-30 | 13.20 | 13.42 | 13.09 | 13.30 | 13.08 | qfq | 5,002,880 | 66,450,846 | 0.53% |
| 2024-07-29 | 13.18 | 13.40 | 13.10 | 13.23 | 13.01 | qfq | 6,494,247 | 86,119,798 | -0.38% |
| 2024-07-26 | 12.90 | 13.31 | 12.86 | 13.28 | 13.06 | qfq | 8,304,767 | 109,134,403 | 2.39% |
| 2024-07-25 | 12.50 | 12.99 | 12.27 | 12.97 | 12.75 | qfq | 4,870,220 | 61,994,657 | 3.26% |
| 2024-07-24 | 12.47 | 12.92 | 12.40 | 12.56 | 12.35 | qfq | 3,822,323 | 48,249,629 | 0.72% |
| 2024-07-23 | 12.85 | 12.94 | 12.43 | 12.47 | 12.26 | qfq | 3,202,439 | 40,663,582 | -3.26% |
| 2024-07-22 | 12.74 | 12.99 | 12.70 | 12.89 | 12.68 | qfq | 3,145,479 | 40,494,528 | 1.18% |
| 2024-07-19 | 12.45 | 12.80 | 12.38 | 12.74 | 12.53 | qfq | 3,508,390 | 44,489,852 | 1.51% |
| 2024-07-18 | 12.30 | 12.59 | 11.98 | 12.55 | 12.34 | qfq | 3,639,760 | 44,751,664 | 1.87% |
| 2024-07-17 | 12.60 | 12.63 | 12.30 | 12.32 | 12.12 | qfq | 2,238,720 | 27,822,708 | -2.45% |
| 2024-07-16 | 12.57 | 12.69 | 12.42 | 12.63 | 12.42 | qfq | 2,552,533 | 32,035,418 | -0.24% |
| 2024-07-15 | 13.00 | 13.14 | 12.63 | 12.66 | 12.45 | qfq | 3,036,282 | 38,859,827 | -1.94% |
| 2024-07-12 | 13.15 | 13.19 | 12.82 | 12.91 | 12.70 | qfq | 4,010,380 | 51,992,022 | -0.84% |
| 2024-07-11 | 12.80 | 13.32 | 12.80 | 13.02 | 12.80 | qfq | 5,827,887 | 75,834,312 | 3.83% |
| 2024-07-10 | 12.10 | 12.68 | 12.08 | 12.54 | 12.33 | qfq | 4,920,727 | 61,345,996 | 2.70% |
| 2024-07-09 | 11.97 | 12.27 | 11.77 | 12.21 | 12.01 | qfq | 3,376,733 | 40,731,023 | 2.18% |
| 2024-07-08 | 12.26 | 12.31 | 11.90 | 11.95 | 11.75 | qfq | 2,890,020 | 34,758,610 | -3.08% |
| 2024-07-05 | 12.16 | 12.39 | 11.94 | 12.33 | 12.13 | qfq | 2,705,740 | 33,003,761 | 0.90% |
| 2024-07-04 | 12.63 | 12.68 | 12.16 | 12.22 | 12.02 | qfq | 3,368,300 | 41,680,069 | -3.17% |
| 2024-07-03 | 12.96 | 13.13 | 12.59 | 12.62 | 12.41 | qfq | 3,746,600 | 47,688,538 | -3.37% |
| 2024-07-02 | 13.00 | 13.27 | 12.92 | 13.06 | 12.84 | qfq | 4,181,260 | 54,716,635 | 0.23% |
| 2024-07-01 | 12.86 | 13.06 | 12.74 | 13.03 | 12.81 | qfq | 4,029,328 | 51,941,548 | 0.31% |
| 2024-06-28 | 12.69 | 13.26 | 12.65 | 12.99 | 12.77 | qfq | 6,208,178 | 80,995,750 | 2.61% |
| 2024-06-27 | 12.77 | 13.00 | 12.61 | 12.66 | 12.45 | qfq | 3,942,480 | 50,585,618 | -0.94% |
| 2024-06-26 | 12.38 | 12.84 | 12.14 | 12.78 | 12.57 | qfq | 3,840,480 | 48,316,517 | 2.73% |
| 2024-06-25 | 12.30 | 12.60 | 12.26 | 12.44 | 12.23 | qfq | 4,479,380 | 55,653,613 | 0.40% |
| 2024-06-24 | 13.30 | 13.69 | 12.33 | 12.39 | 12.18 | qfq | 9,008,600 | 115,630,476 | -7.68% |
| 2024-06-21 | 12.63 | 13.60 | 12.53 | 13.42 | 13.20 | qfq | 8,387,380 | 110,961,667 | 6.09% |
| 2024-06-20 | 13.31 | 13.34 | 12.65 | 12.65 | 12.44 | qfq | 5,153,427 | 66,620,337 | -5.17% |
| 2024-06-19 | 13.21 | 13.50 | 13.21 | 13.34 | 13.12 | qfq | 3,560,100 | 47,635,261 | -0.15% |
| 2024-06-18 | 13.15 | 13.37 | 13.10 | 13.36 | 13.14 | qfq | 3,501,415 | 46,566,941 | 0.91% |
| 2024-06-17 | 13.28 | 13.63 | 13.15 | 13.24 | 13.02 | qfq | 4,762,620 | 63,652,286 | -1.56% |
| 2024-06-14 | 13.33 | 13.50 | 13.21 | 13.45 | 13.23 | qfq | 4,157,420 | 55,698,050 | 0.30% |
| 2024-06-13 | 13.58 | 13.64 | 13.21 | 13.41 | 13.19 | qfq | 4,811,500 | 64,559,062 | -0.45% |
| 2024-06-12 | 13.12 | 13.59 | 13.12 | 13.47 | 13.25 | qfq | 4,965,640 | 66,828,358 | 1.74% |
| 2024-06-11 | 12.93 | 13.27 | 12.61 | 13.24 | 13.02 | qfq | 5,128,460 | 66,803,123 | 1.85% |
| 2024-06-07 | 12.90 | 13.20 | 12.70 | 13.00 | 12.78 | qfq | 6,259,010 | 81,128,085 | 1.88% |
| 2024-06-06 | 13.92 | 13.98 | 12.75 | 12.76 | 12.55 | qfq | 12,835,891 | 168,845,440 | -8.92% |
| 2024-06-05 | 14.18 | 14.55 | 13.93 | 14.01 | 13.78 | qfq | 6,935,340 | 99,198,095 | -0.28% |
| 2024-06-04 | 14.79 | 14.85 | 13.91 | 14.05 | 13.82 | qfq | 10,008,496 | 141,773,323 | -5.70% |
| 2024-06-03 | 15.33 | 15.40 | 14.60 | 14.90 | 14.65 | qfq | 10,206,660 | 153,149,258 | -3.31% |
| 2024-05-31 | 15.02 | 15.60 | 14.92 | 15.41 | 15.15 | qfq | 10,490,831 | 160,355,416 | 1.45% |
| 2024-05-30 | 15.06 | 15.85 | 15.01 | 15.19 | 14.94 | qfq | 11,960,883 | 185,062,812 | -0.91% |
| 2024-05-29 | 15.69 | 16.07 | 15.19 | 15.33 | 15.08 | qfq | 15,881,678 | 248,618,620 | -4.37% |
| 2024-05-28 | 15.02 | 16.50 | 14.53 | 16.03 | 15.76 | qfq | 22,833,917 | 356,393,559 | 4.77% |
| 2024-05-27 | 15.05 | 15.98 | 14.74 | 15.30 | 15.05 | qfq | 17,251,777 | 266,184,376 | -1.16% |
| 2024-05-24 | 14.80 | 15.65 | 14.67 | 15.48 | 15.22 | qfq | 19,888,528 | 303,059,518 | 1.57% |
| 2024-05-23 | 14.52 | 15.96 | 14.45 | 15.24 | 14.99 | qfq | 19,420,376 | 297,241,935 | 5.83% |
| 2024-05-22 | 14.69 | 14.75 | 14.26 | 14.40 | 14.16 | qfq | 5,384,380 | 77,647,696 | -2.44% |
| 2024-05-21 | 15.11 | 15.22 | 14.66 | 14.76 | 14.37 | qfq | 6,544,511 | 97,128,408 | -3.53% |
| 2024-05-20 | 14.66 | 15.46 | 14.48 | 15.30 | 14.89 | qfq | 10,810,539 | 162,577,475 | 4.87% |
| 2024-05-17 | 14.35 | 14.61 | 14.18 | 14.59 | 14.20 | qfq | 5,348,645 | 77,099,999 | 1.39% |
| 2024-05-16 | 14.15 | 14.48 | 14.15 | 14.39 | 14.01 | qfq | 5,752,942 | 82,293,153 | 0.49% |
| 2024-05-15 | 14.80 | 15.02 | 14.15 | 14.32 | 13.94 | qfq | 7,680,975 | 112,061,803 | -3.89% |
| 2024-05-14 | 14.45 | 14.95 | 14.42 | 14.90 | 14.50 | qfq | 6,512,791 | 96,196,005 | 1.50% |
| 2024-05-13 | 15.00 | 15.03 | 14.58 | 14.68 | 14.29 | qfq | 8,665,920 | 127,959,378 | -4.30% |
| 2024-05-10 | 15.45 | 16.06 | 15.19 | 15.34 | 14.93 | qfq | 15,220,585 | 237,002,851 | -2.17% |
| 2024-05-09 | 14.83 | 16.10 | 14.77 | 15.68 | 15.26 | qfq | 16,322,118 | 249,779,367 | 4.67% |
| 2024-05-08 | 14.89 | 15.17 | 14.69 | 14.98 | 14.58 | qfq | 11,419,418 | 170,598,614 | -1.83% |
| 2024-05-07 | 14.09 | 15.27 | 13.90 | 15.26 | 14.86 | qfq | 18,813,398 | 278,256,064 | 8.92% |
| 2024-05-06 | 13.85 | 14.11 | 13.76 | 14.01 | 13.64 | qfq | 7,998,502 | 111,231,800 | 1.82% |
| 2024-04-30 | 14.51 | 14.52 | 13.71 | 13.76 | 13.40 | qfq | 9,501,563 | 132,618,643 | -4.64% |
| 2024-04-29 | 14.20 | 14.50 | 13.80 | 14.43 | 14.05 | qfq | 10,471,293 | 149,537,992 | 0.98% |
| 2024-04-26 | 14.13 | 14.76 | 14.02 | 14.29 | 13.91 | qfq | 13,145,382 | 189,935,588 | 2.44% |
| 2024-04-25 | 14.22 | 14.22 | 13.82 | 13.95 | 13.58 | qfq | 8,329,819 | 116,285,791 | -2.52% |
| 2024-04-24 | 14.80 | 14.80 | 14.10 | 14.31 | 13.93 | qfq | 12,822,193 | 183,692,726 | -2.72% |
| 2024-04-23 | 14.65 | 15.20 | 14.45 | 14.71 | 14.32 | qfq | 15,732,802 | 232,529,850 | -4.36% |
| 2024-04-22 | 14.53 | 16.40 | 14.25 | 15.38 | 14.97 | qfq | 23,964,125 | 368,756,047 | 2.88% |
| 2024-04-19 | 13.00 | 15.38 | 12.64 | 14.95 | 14.55 | qfq | 20,761,890 | 293,110,706 | 13.00% |
| 2024-04-18 | 13.73 | 13.73 | 12.68 | 13.23 | 12.88 | qfq | 12,609,003 | 167,470,817 | -4.82% |
| 2024-04-17 | 13.13 | 14.10 | 13.11 | 13.90 | 13.53 | qfq | 14,151,846 | 195,845,823 | 3.73% |
| 2024-04-16 | 14.53 | 14.75 | 12.34 | 13.40 | 13.04 | qfq | 17,416,868 | 235,544,540 | -12.70% |
| 2024-04-15 | 14.00 | 15.59 | 13.89 | 15.35 | 14.94 | qfq | 22,998,192 | 343,294,919 | 8.71% |
| 2024-04-12 | 13.18 | 14.49 | 13.05 | 14.12 | 13.75 | qfq | 17,526,259 | 243,344,409 | 6.81% |
| 2024-04-11 | 13.52 | 13.69 | 13.02 | 13.22 | 12.87 | qfq | 14,480,765 | 192,527,003 | -4.34% |
| 2024-04-10 | 12.97 | 14.86 | 12.97 | 13.82 | 13.45 | qfq | 15,578,876 | 218,566,228 | 11.18% |
| 2024-04-09 | 12.39 | 12.66 | 12.26 | 12.43 | 12.10 | qfq | 3,199,070 | 39,663,241 | -0.56% |
| 2024-04-08 | 12.90 | 12.90 | 12.45 | 12.50 | 12.17 | qfq | 3,540,834 | 44,611,551 | -3.25% |
| 2024-04-03 | 13.06 | 13.11 | 12.70 | 12.92 | 12.58 | qfq | 3,112,393 | 40,157,387 | -1.22% |
| 2024-04-02 | 13.18 | 13.25 | 12.94 | 13.08 | 12.73 | qfq | 3,648,499 | 47,835,809 | -0.53% |
| 2024-04-01 | 13.00 | 13.16 | 12.71 | 13.15 | 12.80 | qfq | 5,082,043 | 66,102,534 | 1.70% |
| 2024-03-29 | 12.46 | 13.20 | 12.36 | 12.93 | 12.59 | qfq | 5,445,279 | 70,126,678 | 3.69% |
| 2024-03-28 | 12.00 | 12.65 | 11.90 | 12.47 | 12.14 | qfq | 4,488,703 | 55,661,624 | 3.92% |
| 2024-03-27 | 12.38 | 12.41 | 11.94 | 12.00 | 11.68 | qfq | 3,637,046 | 44,070,361 | -3.07% |
| 2024-03-26 | 12.39 | 12.56 | 12.05 | 12.38 | 12.05 | qfq | 4,044,320 | 49,891,863 | -0.16% |
| 2024-03-25 | 12.89 | 12.98 | 12.35 | 12.40 | 12.07 | qfq | 4,875,517 | 62,140,940 | -4.10% |
| 2024-03-22 | 13.35 | 13.39 | 12.87 | 12.93 | 12.59 | qfq | 4,726,318 | 61,637,168 | -3.15% |
| 2024-03-21 | 13.30 | 13.54 | 12.97 | 13.35 | 13.00 | qfq | 4,888,285 | 64,867,916 | 0.68% |
| 2024-03-20 | 13.06 | 13.26 | 13.03 | 13.26 | 12.91 | qfq | 3,199,688 | 42,202,032 | 1.45% |
| 2024-03-19 | 13.10 | 13.25 | 12.94 | 13.07 | 12.72 | qfq | 3,497,800 | 45,938,319 | 0.15% |
| 2024-03-18 | 12.70 | 13.06 | 12.70 | 13.05 | 12.70 | qfq | 4,169,911 | 53,959,183 | 3.16% |
| 2024-03-15 | 12.40 | 12.68 | 12.31 | 12.65 | 12.31 | qfq | 3,602,247 | 45,043,049 | 1.44% |
| 2024-03-14 | 12.65 | 12.96 | 12.19 | 12.47 | 12.14 | qfq | 5,011,027 | 62,779,171 | -2.81% |
| 2024-03-13 | 12.70 | 13.16 | 12.53 | 12.83 | 12.49 | qfq | 5,732,196 | 73,662,180 | 0.94% |
| 2024-03-12 | 12.38 | 12.77 | 12.35 | 12.71 | 12.37 | qfq | 5,418,091 | 67,929,601 | 2.75% |
| 2024-03-11 | 12.17 | 12.37 | 12.01 | 12.37 | 12.04 | qfq | 4,310,326 | 52,801,620 | 1.06% |
| 2024-03-08 | 11.91 | 12.29 | 11.91 | 12.24 | 11.92 | qfq | 4,930,940 | 59,744,794 | 3.03% |
| 2024-03-07 | 12.19 | 12.28 | 11.82 | 11.88 | 11.56 | qfq | 5,093,960 | 61,499,951 | -2.54% |
| 2024-03-06 | 12.32 | 12.39 | 11.85 | 12.19 | 11.87 | qfq | 6,912,800 | 83,333,213 | -1.77% |
| 2024-03-05 | 11.93 | 12.69 | 11.81 | 12.41 | 12.08 | qfq | 8,631,110 | 107,245,117 | 3.85% |
| 2024-03-04 | 12.02 | 12.17 | 11.59 | 11.95 | 11.63 | qfq | 4,006,120 | 47,527,859 | -0.99% |
| 2024-03-01 | 11.81 | 12.10 | 11.81 | 12.07 | 11.75 | qfq | 3,760,429 | 44,968,042 | 2.20% |
| 2024-02-29 | 11.04 | 11.83 | 11.01 | 11.81 | 11.50 | qfq | 5,640,946 | 65,407,190 | 5.64% |
| 2024-02-28 | 12.70 | 12.96 | 11.08 | 11.18 | 10.88 | qfq | 8,261,845 | 100,570,906 | -11.97% |
| 2024-02-27 | 12.10 | 12.70 | 11.90 | 12.70 | 12.36 | qfq | 5,726,754 | 71,248,540 | 4.27% |
| 2024-02-26 | 12.30 | 12.50 | 11.78 | 12.18 | 11.86 | qfq | 8,605,869 | 104,591,214 | 4.10% |
| 2024-02-23 | 11.18 | 11.77 | 11.08 | 11.70 | 11.39 | qfq | 6,290,465 | 71,580,733 | 4.00% |
| 2024-02-22 | 10.85 | 11.25 | 10.65 | 11.25 | 10.95 | qfq | 5,563,260 | 61,381,957 | 6.03% |
| 2024-02-21 | 10.30 | 11.00 | 10.13 | 10.61 | 10.33 | qfq | 5,382,593 | 57,659,212 | 2.22% |
| 2024-02-20 | 10.08 | 10.44 | 9.84 | 10.38 | 10.10 | qfq | 4,934,095 | 50,294,219 | 2.67% |
| 2024-02-19 | 9.67 | 10.42 | 9.61 | 10.11 | 9.84 | qfq | 8,765,830 | 88,242,313 | 5.42% |
| 2024-02-08 | 8.65 | 9.67 | 8.29 | 9.59 | 9.34 | qfq | 9,549,177 | 86,229,549 | 10.74% |
| 2024-02-07 | 9.72 | 9.72 | 8.41 | 8.66 | 8.43 | qfq | 11,308,742 | 100,365,411 | -10.72% |
| 2024-02-06 | 9.30 | 9.88 | 8.43 | 9.70 | 9.44 | qfq | 8,529,422 | 77,414,009 | 0.52% |
| 2024-02-05 | 11.04 | 11.30 | 9.31 | 9.65 | 9.39 | qfq | 7,434,809 | 73,951,397 | -16.09% |
| 2024-02-02 | 12.09 | 12.65 | 11.10 | 11.50 | 11.20 | qfq | 4,513,062 | 53,008,535 | -6.20% |
| 2024-02-01 | 12.53 | 12.61 | 11.90 | 12.26 | 11.93 | qfq | 4,178,959 | 50,982,493 | -3.16% |
| 2024-01-31 | 13.55 | 13.57 | 12.58 | 12.66 | 12.32 | qfq | 3,349,099 | 43,415,882 | -6.77% |
| 2024-01-30 | 14.07 | 14.17 | 13.55 | 13.58 | 13.22 | qfq | 2,255,800 | 31,309,186 | -3.96% |
| 2024-01-29 | 14.79 | 14.82 | 14.13 | 14.14 | 13.77 | qfq | 2,360,119 | 33,928,426 | -3.48% |
| 2024-01-26 | 14.86 | 14.99 | 14.57 | 14.65 | 14.26 | qfq | 2,548,830 | 37,614,680 | -1.08% |
| 2024-01-25 | 13.93 | 14.89 | 13.84 | 14.81 | 14.42 | qfq | 3,308,080 | 47,732,676 | 6.62% |
| 2024-01-24 | 13.71 | 14.01 | 13.37 | 13.89 | 13.52 | qfq | 3,962,960 | 54,357,272 | 1.39% |
| 2024-01-23 | 14.19 | 14.21 | 13.56 | 13.70 | 13.34 | qfq | 4,974,567 | 68,162,104 | -3.39% |
| 2024-01-22 | 14.91 | 15.29 | 14.08 | 14.18 | 13.80 | qfq | 4,638,110 | 68,644,289 | -4.96% |
| 2024-01-19 | 15.27 | 15.35 | 14.92 | 14.92 | 14.52 | qfq | 2,400,260 | 36,293,949 | -2.42% |
| 2024-01-18 | 15.73 | 15.84 | 14.88 | 15.29 | 14.88 | qfq | 3,441,679 | 52,460,626 | -3.23% |
| 2024-01-17 | 16.17 | 16.30 | 15.80 | 15.80 | 15.38 | qfq | 2,204,800 | 35,458,489 | -2.35% |
| 2024-01-16 | 16.43 | 16.56 | 15.86 | 16.18 | 15.75 | qfq | 2,716,493 | 43,856,332 | -1.64% |
| 2024-01-15 | 16.45 | 16.65 | 16.22 | 16.45 | 16.01 | qfq | 2,702,100 | 44,417,146 | -1.38% |
| 2024-01-12 | 16.95 | 17.30 | 16.54 | 16.68 | 16.24 | qfq | 3,424,969 | 57,617,723 | 0.48% |
| 2024-01-11 | 16.33 | 16.64 | 16.22 | 16.60 | 16.16 | qfq | 1,784,802 | 29,343,049 | 1.90% |
| 2024-01-10 | 16.57 | 16.67 | 16.18 | 16.29 | 15.86 | qfq | 2,131,556 | 34,959,417 | -1.57% |
| 2024-01-09 | 16.52 | 16.89 | 16.41 | 16.55 | 16.11 | qfq | 1,990,568 | 33,007,692 | 0.24% |
| 2024-01-08 | 16.97 | 17.10 | 16.50 | 16.51 | 16.07 | qfq | 1,718,120 | 28,726,564 | -2.65% |
| 2024-01-05 | 17.49 | 17.59 | 16.80 | 16.96 | 16.51 | qfq | 1,935,200 | 33,151,242 | -3.03% |
| 2024-01-04 | 17.41 | 17.54 | 17.26 | 17.49 | 17.03 | qfq | 2,142,382 | 37,254,905 | 0.11% |
| 2024-01-03 | 17.50 | 17.63 | 17.29 | 17.47 | 17.01 | qfq | 2,749,834 | 47,915,985 | -0.23% |
| 2024-01-02 | 17.20 | 17.80 | 17.08 | 17.51 | 17.05 | qfq | 3,422,640 | 59,987,232 | 2.58% |
| 2023-12-29 | 16.79 | 17.08 | 16.63 | 17.07 | 16.62 | qfq | 1,677,006 | 28,454,318 | 1.85% |
| 2023-12-28 | 16.37 | 16.88 | 16.16 | 16.76 | 16.32 | qfq | 2,232,280 | 37,210,992 | 2.57% |
| 2023-12-27 | 16.18 | 16.37 | 16.02 | 16.34 | 15.91 | qfq | 1,793,500 | 29,120,372 | 0.80% |
| 2023-12-26 | 16.43 | 16.52 | 16.09 | 16.21 | 15.78 | qfq | 2,254,671 | 36,549,946 | -1.88% |
| 2023-12-25 | 16.77 | 16.99 | 16.32 | 16.52 | 16.08 | qfq | 2,215,343 | 36,823,757 | -0.78% |
| 2023-12-22 | 16.68 | 16.95 | 16.52 | 16.65 | 16.21 | qfq | 1,835,200 | 30,755,401 | -0.06% |
| 2023-12-21 | 16.64 | 16.87 | 16.25 | 16.66 | 16.22 | qfq | 1,734,500 | 28,719,469 | 0.30% |
| 2023-12-20 | 16.77 | 16.95 | 16.61 | 16.61 | 16.17 | qfq | 1,244,134 | 20,884,079 | -0.89% |
| 2023-12-19 | 16.61 | 16.79 | 16.50 | 16.76 | 16.32 | qfq | 947,300 | 15,779,183 | 0.72% |
| 2023-12-18 | 16.84 | 16.97 | 16.61 | 16.64 | 16.20 | qfq | 1,743,160 | 29,119,850 | -1.60% |
| 2023-12-15 | 16.90 | 17.17 | 16.83 | 16.91 | 16.46 | qfq | 1,283,802 | 21,707,564 | -0.12% |
| 2023-12-14 | 16.98 | 17.18 | 16.81 | 16.93 | 16.48 | qfq | 1,527,221 | 25,956,200 | -0.29% |
| 2023-12-13 | 17.03 | 17.22 | 16.93 | 16.98 | 16.53 | qfq | 1,741,740 | 29,738,189 | -0.59% |
| 2023-12-12 | 17.03 | 17.44 | 16.98 | 17.08 | 16.63 | qfq | 1,915,086 | 32,737,385 | 0.12% |
| 2023-12-11 | 16.93 | 17.09 | 16.53 | 17.06 | 16.61 | qfq | 3,083,811 | 51,985,170 | 0.77% |
| 2023-12-08 | 17.13 | 17.33 | 16.85 | 16.93 | 16.48 | qfq | 3,022,661 | 51,349,764 | -1.17% |
| 2023-12-07 | 17.32 | 17.43 | 17.01 | 17.13 | 16.68 | qfq | 2,059,890 | 35,383,855 | -0.98% |
| 2023-12-06 | 17.20 | 17.46 | 17.11 | 17.30 | 16.84 | qfq | 1,690,290 | 29,255,886 | 0.58% |
| 2023-12-05 | 17.60 | 17.70 | 17.18 | 17.20 | 16.74 | qfq | 1,616,860 | 28,055,377 | -2.55% |
| 2023-12-04 | 17.59 | 17.83 | 17.52 | 17.65 | 17.18 | qfq | 1,823,075 | 32,223,764 | 0.40% |
| 2023-12-01 | 17.54 | 17.65 | 17.25 | 17.58 | 17.11 | qfq | 1,673,680 | 29,175,028 | 0.51% |
| 2023-11-30 | 17.69 | 17.94 | 17.27 | 17.49 | 17.03 | qfq | 2,243,467 | 39,284,970 | -1.74% |
| 2023-11-29 | 17.72 | 18.04 | 17.67 | 17.80 | 17.33 | qfq | 2,392,322 | 42,791,588 | 0.51% |
| 2023-11-28 | 17.62 | 17.97 | 17.59 | 17.71 | 17.24 | qfq | 1,685,420 | 29,906,904 | -0.34% |
| 2023-11-27 | 17.53 | 17.98 | 17.46 | 17.77 | 17.30 | qfq | 2,538,910 | 45,056,164 | 1.66% |
| 2023-11-24 | 17.82 | 17.89 | 17.38 | 17.48 | 17.02 | qfq | 2,105,264 | 36,925,173 | -1.85% |
| 2023-11-23 | 17.68 | 17.95 | 17.60 | 17.81 | 17.34 | qfq | 1,811,640 | 32,228,057 | 0.85% |
| 2023-11-22 | 17.89 | 18.11 | 17.65 | 17.66 | 17.19 | qfq | 1,934,808 | 34,541,944 | -1.45% |
| 2023-11-21 | 18.19 | 18.27 | 17.90 | 17.92 | 17.44 | qfq | 1,859,660 | 33,622,734 | -1.48% |
| 2023-11-20 | 18.00 | 18.23 | 17.91 | 18.19 | 17.71 | qfq | 2,323,579 | 42,105,899 | 1.22% |
| 2023-11-17 | 17.83 | 18.12 | 17.83 | 17.97 | 17.49 | qfq | 1,626,380 | 29,253,223 | 0.28% |
| 2023-11-16 | 17.95 | 18.17 | 17.89 | 17.92 | 17.44 | qfq | 1,858,857 | 33,493,688 | -0.28% |
| 2023-11-15 | 18.04 | 18.22 | 17.80 | 17.97 | 17.49 | qfq | 2,428,280 | 43,571,251 | -0.39% |
| 2023-11-14 | 18.09 | 18.24 | 17.83 | 18.04 | 17.56 | qfq | 2,520,860 | 45,520,078 | 0.11% |
| 2023-11-13 | 17.46 | 18.05 | 17.46 | 18.02 | 17.54 | qfq | 2,985,040 | 53,283,947 | 2.39% |
| 2023-11-10 | 17.38 | 17.66 | 17.25 | 17.60 | 17.13 | qfq | 1,610,220 | 28,256,103 | 0.74% |
| 2023-11-09 | 17.48 | 17.67 | 17.38 | 17.47 | 17.01 | qfq | 1,944,232 | 33,983,842 | -0.63% |
| 2023-11-08 | 17.59 | 17.74 | 17.43 | 17.58 | 17.11 | qfq | 2,504,233 | 44,118,997 | -0.11% |
| 2023-11-07 | 17.61 | 17.69 | 17.40 | 17.60 | 17.13 | qfq | 2,238,017 | 39,262,880 | 0.06% |
| 2023-11-06 | 17.24 | 17.65 | 17.24 | 17.59 | 17.12 | qfq | 3,099,697 | 54,226,997 | 2.09% |
| 2023-11-03 | 16.90 | 17.39 | 16.90 | 17.23 | 16.77 | qfq | 2,884,061 | 49,745,332 | 1.53% |
| 2023-11-02 | 16.96 | 17.68 | 16.95 | 16.97 | 16.52 | qfq | 2,740,430 | 47,177,726 | -1.45% |
| 2023-11-01 | 17.14 | 17.38 | 16.85 | 17.22 | 16.76 | qfq | 3,247,330 | 55,924,054 | 0.23% |
| 2023-10-31 | 16.72 | 17.58 | 16.66 | 17.18 | 16.72 | qfq | 6,174,840 | 106,556,670 | 2.63% |
| 2023-10-30 | 16.03 | 16.92 | 15.99 | 16.74 | 16.30 | qfq | 6,916,867 | 115,236,930 | 4.49% |
| 2023-10-27 | 16.00 | 16.24 | 15.73 | 16.02 | 15.60 | qfq | 2,382,337 | 38,036,166 | -0.50% |
| 2023-10-26 | 15.80 | 16.15 | 15.42 | 16.10 | 15.67 | qfq | 2,222,957 | 35,137,362 | 1.19% |
| 2023-10-25 | 15.60 | 15.97 | 15.51 | 15.91 | 15.49 | qfq | 2,050,759 | 32,510,593 | 1.53% |
| 2023-10-24 | 15.65 | 15.72 | 15.25 | 15.67 | 15.25 | qfq | 2,141,323 | 33,230,201 | 2.22% |
| 2023-10-23 | 15.71 | 15.87 | 15.20 | 15.33 | 14.92 | qfq | 2,506,700 | 38,721,233 | -2.42% |
| 2023-10-20 | 16.09 | 16.27 | 15.68 | 15.71 | 15.29 | qfq | 2,915,551 | 46,263,929 | -2.78% |
| 2023-10-19 | 16.02 | 16.70 | 16.00 | 16.16 | 15.73 | qfq | 3,038,900 | 49,744,931 | 0.50% |
| 2023-10-18 | 16.62 | 16.62 | 16.06 | 16.08 | 15.65 | qfq | 2,582,670 | 41,911,691 | -3.71% |
| 2023-10-17 | 16.47 | 16.71 | 16.20 | 16.70 | 16.26 | qfq | 2,996,225 | 49,174,123 | 0.60% |
| 2023-10-16 | 16.42 | 17.15 | 16.40 | 16.60 | 16.16 | qfq | 4,322,053 | 72,309,419 | 0.48% |
| 2023-10-13 | 16.45 | 16.55 | 16.36 | 16.52 | 16.08 | qfq | 1,435,168 | 23,634,263 | -0.54% |
| 2023-10-12 | 16.56 | 16.68 | 16.36 | 16.61 | 16.17 | qfq | 1,687,920 | 27,848,623 | 0.18% |
| 2023-10-11 | 16.65 | 16.73 | 16.44 | 16.58 | 16.14 | qfq | 1,996,843 | 33,075,247 | -0.66% |
| 2023-10-10 | 16.60 | 16.93 | 16.49 | 16.69 | 16.25 | qfq | 2,141,173 | 35,703,563 | 1.03% |
| 2023-10-09 | 16.41 | 16.79 | 16.41 | 16.52 | 16.08 | qfq | 2,883,947 | 47,925,286 | 1.10% |
| 2023-09-28 | 16.18 | 16.42 | 16.11 | 16.34 | 15.91 | qfq | 1,597,640 | 26,049,507 | 1.74% |
| 2023-09-27 | 16.05 | 16.31 | 15.99 | 16.06 | 15.63 | qfq | 1,515,180 | 24,472,922 | -0.06% |
| 2023-09-26 | 16.05 | 16.26 | 15.90 | 16.07 | 15.64 | qfq | 1,420,040 | 22,762,422 | -0.56% |
| 2023-09-25 | 16.71 | 16.75 | 16.09 | 16.16 | 15.73 | qfq | 1,932,500 | 31,452,077 | -2.53% |
| 2023-09-22 | 16.04 | 16.60 | 15.93 | 16.58 | 16.14 | qfq | 1,921,597 | 31,427,444 | 3.17% |
| 2023-09-21 | 16.02 | 16.27 | 15.93 | 16.07 | 15.64 | qfq | 1,714,640 | 27,629,697 | 0.31% |
| 2023-09-20 | 16.40 | 16.51 | 16.00 | 16.02 | 15.60 | qfq | 1,557,342 | 25,184,396 | -2.26% |
| 2023-09-19 | 16.93 | 16.93 | 16.33 | 16.39 | 15.96 | qfq | 2,113,342 | 34,893,537 | -2.96% |
| 2023-09-18 | 16.80 | 17.28 | 16.73 | 16.89 | 16.44 | qfq | 1,845,660 | 31,342,885 | -0.06% |
| 2023-09-15 | 17.05 | 17.30 | 16.82 | 16.90 | 16.45 | qfq | 1,931,760 | 32,812,147 | -0.53% |
| 2023-09-14 | 17.15 | 17.31 | 16.88 | 16.99 | 16.54 | qfq | 2,279,780 | 38,971,911 | -0.64% |
| 2023-09-13 | 17.30 | 17.46 | 16.92 | 17.10 | 16.65 | qfq | 3,084,881 | 52,897,063 | -2.06% |
| 2023-09-12 | 17.65 | 17.66 | 17.39 | 17.46 | 17.00 | qfq | 2,345,880 | 41,031,070 | -1.19% |
| 2023-09-11 | 17.79 | 17.83 | 17.57 | 17.67 | 17.20 | qfq | 3,261,814 | 57,654,300 | -1.23% |
| 2023-09-08 | 17.25 | 18.25 | 17.25 | 17.89 | 17.42 | qfq | 5,348,616 | 95,780,177 | 2.64% |
| 2023-09-07 | 17.71 | 17.85 | 17.40 | 17.43 | 16.97 | qfq | 3,149,727 | 55,486,902 | -1.58% |
| 2023-09-06 | 17.10 | 17.75 | 17.01 | 17.71 | 17.24 | qfq | 3,969,460 | 69,662,626 | 3.03% |
| 2023-09-05 | 17.00 | 17.40 | 17.00 | 17.19 | 16.73 | qfq | 2,482,560 | 42,663,238 | 0.94% |
| 2023-09-04 | 16.80 | 17.24 | 16.72 | 17.03 | 16.58 | qfq | 2,157,640 | 36,536,596 | 1.98% |
| 2023-09-01 | 16.93 | 17.15 | 16.50 | 16.70 | 16.26 | qfq | 2,393,680 | 39,885,455 | -1.36% |
| 2023-08-31 | 16.93 | 17.08 | 16.78 | 16.93 | 16.48 | qfq | 2,451,100 | 41,460,220 | -0.70% |
| 2023-08-30 | 16.48 | 17.30 | 16.48 | 17.05 | 16.60 | qfq | 4,111,243 | 69,666,567 | 3.46% |
| 2023-08-29 | 15.98 | 16.55 | 15.50 | 16.48 | 16.04 | qfq | 5,354,703 | 87,184,752 | 5.98% |
| 2023-08-28 | 16.90 | 16.95 | 15.48 | 15.55 | 15.14 | qfq | 4,949,405 | 79,277,630 | -2.20% |
| 2023-08-25 | 16.83 | 16.90 | 15.22 | 15.90 | 15.48 | qfq | 6,760,999 | 107,424,932 | -7.13% |
| 2023-08-24 | 17.77 | 17.80 | 16.95 | 17.12 | 16.67 | qfq | 4,694,172 | 80,882,713 | -3.87% |
| 2023-08-23 | 17.88 | 18.20 | 17.42 | 17.81 | 17.34 | qfq | 5,687,734 | 101,296,080 | -0.56% |
| 2023-08-22 | 17.40 | 18.38 | 17.40 | 17.91 | 17.44 | qfq | 7,035,995 | 126,081,559 | 2.52% |
| 2023-08-21 | 17.84 | 18.41 | 17.45 | 17.47 | 17.01 | qfq | 4,065,729 | 72,723,253 | -2.07% |
| 2023-08-18 | 17.65 | 18.27 | 17.55 | 17.84 | 17.37 | qfq | 6,868,906 | 123,443,553 | 0.68% |
| 2023-08-17 | 16.70 | 17.97 | 16.65 | 17.72 | 17.25 | qfq | 6,927,992 | 121,752,497 | 5.92% |
| 2023-08-16 | 16.81 | 17.20 | 16.73 | 16.73 | 16.29 | qfq | 1,941,095 | 32,937,958 | -0.65% |
| 2023-08-15 | 17.18 | 17.31 | 16.78 | 16.84 | 16.39 | qfq | 2,102,872 | 35,695,374 | -2.49% |
| 2023-08-14 | 17.50 | 17.50 | 16.98 | 17.27 | 16.81 | qfq | 1,896,700 | 32,695,912 | 0.58% |
| 2023-08-11 | 17.53 | 17.60 | 17.15 | 17.17 | 16.71 | qfq | 1,576,500 | 27,364,781 | -1.94% |
| 2023-08-10 | 17.32 | 17.65 | 17.32 | 17.51 | 17.05 | qfq | 1,472,026 | 25,782,756 | 0.92% |
| 2023-08-09 | 17.52 | 17.60 | 17.30 | 17.35 | 16.89 | qfq | 1,704,893 | 29,766,642 | -0.97% |
| 2023-08-08 | 17.30 | 17.56 | 17.00 | 17.52 | 17.06 | qfq | 2,288,635 | 39,638,029 | 1.27% |
| 2023-08-07 | 17.29 | 17.39 | 17.20 | 17.30 | 16.84 | qfq | 1,382,726 | 23,927,511 | 0.17% |
| 2023-08-04 | 17.22 | 17.51 | 17.16 | 17.27 | 16.81 | qfq | 1,822,030 | 31,511,208 | 0.94% |
| 2023-08-03 | 17.29 | 17.39 | 17.10 | 17.11 | 16.66 | qfq | 2,513,366 | 43,246,097 | -1.10% |
| 2023-08-02 | 17.55 | 17.55 | 17.15 | 17.30 | 16.84 | qfq | 2,915,400 | 50,381,973 | -1.09% |
| 2023-08-01 | 18.15 | 18.22 | 17.44 | 17.49 | 17.03 | qfq | 3,308,428 | 58,364,874 | -3.05% |
| 2023-07-31 | 17.89 | 18.10 | 17.77 | 18.04 | 17.56 | qfq | 2,462,780 | 44,308,581 | 0.78% |
| 2023-07-28 | 18.21 | 18.22 | 17.64 | 17.90 | 17.43 | qfq | 3,969,886 | 70,833,772 | -2.08% |
| 2023-07-27 | 17.90 | 18.57 | 17.90 | 18.28 | 17.80 | qfq | 5,647,148 | 103,281,924 | 1.78% |
| 2023-07-26 | 18.08 | 18.46 | 17.90 | 17.96 | 17.48 | qfq | 3,374,327 | 61,124,948 | -0.66% |
| 2023-07-25 | 17.65 | 18.22 | 17.64 | 18.08 | 17.60 | qfq | 3,875,426 | 69,686,755 | 2.32% |
| 2023-07-24 | 17.33 | 17.84 | 17.25 | 17.67 | 17.20 | qfq | 2,028,802 | 35,766,463 | 1.96% |
| 2023-07-21 | 17.60 | 17.62 | 17.25 | 17.33 | 16.87 | qfq | 2,116,103 | 36,890,451 | -1.03% |
| 2023-07-20 | 17.90 | 17.95 | 17.48 | 17.51 | 17.05 | qfq | 2,445,133 | 43,204,832 | -2.18% |
| 2023-07-19 | 17.98 | 18.12 | 17.73 | 17.90 | 17.43 | qfq | 2,432,728 | 43,433,749 | -0.83% |
| 2023-07-18 | 17.78 | 18.19 | 17.60 | 18.05 | 17.57 | qfq | 3,215,947 | 57,960,265 | 1.69% |