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
英力股份300956.SZ
最近收盘价9.782026-07-17
最近交易日2026-07-17
成交量（股）7,831,675
成交额（元）79,120,572
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-26 | 2026-04-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-21 | 2025-04-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-21 | 2025-04-28 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | bonus_share | — | — | 0.2 | — | 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 | 10.33 | 10.50 | 9.68 | 9.78 | 9.78 | qfq | 7,831,675 | 79,120,572 | -5.87% |
| 2026-07-16 | 10.20 | 10.73 | 10.12 | 10.39 | 10.39 | qfq | 7,868,904 | 82,305,710 | 1.46% |
| 2026-07-15 | 10.25 | 10.45 | 10.11 | 10.24 | 10.24 | qfq | 5,672,404 | 58,170,591 | -0.10% |
| 2026-07-14 | 9.92 | 10.30 | 9.71 | 10.25 | 10.25 | qfq | 6,787,610 | 67,971,656 | 3.33% |
| 2026-07-13 | 10.60 | 10.66 | 9.88 | 9.92 | 9.92 | qfq | 7,457,131 | 75,670,045 | -6.59% |
| 2026-07-10 | 10.41 | 10.91 | 10.32 | 10.62 | 10.62 | qfq | 6,689,830 | 71,529,403 | 0.66% |
| 2026-07-09 | 10.39 | 10.55 | 9.95 | 10.55 | 10.55 | qfq | 7,090,674 | 72,924,126 | 2.73% |
| 2026-07-08 | 10.48 | 10.56 | 10.23 | 10.27 | 10.27 | qfq | 5,049,973 | 52,198,361 | -2.00% |
| 2026-07-07 | 10.73 | 10.84 | 10.37 | 10.48 | 10.48 | qfq | 6,194,543 | 65,228,749 | -2.51% |
| 2026-07-06 | 11.31 | 11.36 | 10.71 | 10.75 | 10.75 | qfq | 8,211,343 | 89,844,090 | -4.70% |
| 2026-07-03 | 11.08 | 11.42 | 10.99 | 11.28 | 11.28 | qfq | 7,684,848 | 86,150,241 | 2.55% |
| 2026-07-02 | 11.21 | 11.46 | 10.98 | 11.00 | 11.00 | qfq | 7,993,540 | 89,491,359 | -2.40% |
| 2026-07-01 | 11.32 | 11.43 | 11.06 | 11.27 | 11.27 | qfq | 7,698,079 | 86,648,842 | 0.27% |
| 2026-06-30 | 10.92 | 11.31 | 10.73 | 11.24 | 11.24 | qfq | 6,493,159 | 72,111,357 | 2.46% |
| 2026-06-29 | 11.20 | 11.30 | 10.74 | 10.97 | 10.97 | qfq | 7,754,344 | 84,874,925 | -2.49% |
| 2026-06-26 | 11.52 | 11.78 | 11.20 | 11.25 | 11.25 | qfq | 7,482,460 | 85,325,279 | -3.35% |
| 2026-06-25 | 12.13 | 12.24 | 11.62 | 11.64 | 11.64 | qfq | 7,788,195 | 92,246,776 | -2.68% |
| 2026-06-24 | 12.09 | 12.09 | 11.69 | 11.96 | 11.96 | qfq | 7,589,781 | 89,995,822 | -1.73% |
| 2026-06-23 | 12.23 | 12.52 | 12.10 | 12.17 | 12.17 | qfq | 8,965,436 | 110,492,963 | -0.49% |
| 2026-06-22 | 12.57 | 12.80 | 11.78 | 12.23 | 12.23 | qfq | 10,408,469 | 126,549,878 | -2.70% |
| 2026-06-18 | 12.23 | 12.69 | 12.10 | 12.57 | 12.57 | qfq | 10,168,844 | 126,998,908 | 2.20% |
| 2026-06-17 | 12.43 | 12.65 | 12.20 | 12.30 | 12.30 | qfq | 10,284,180 | 127,338,513 | -2.77% |
| 2026-06-16 | 12.02 | 12.74 | 11.54 | 12.65 | 12.65 | qfq | 17,870,295 | 217,759,731 | 5.42% |
| 2026-06-15 | 11.95 | 12.21 | 11.89 | 12.00 | 12.00 | qfq | 11,605,452 | 139,752,141 | 0.93% |
| 2026-06-12 | 12.44 | 12.69 | 11.86 | 11.89 | 11.89 | qfq | 14,401,582 | 174,915,170 | -2.54% |
| 2026-06-11 | 12.16 | 12.56 | 11.97 | 12.20 | 12.20 | qfq | 15,380,448 | 187,926,145 | 0.33% |
| 2026-06-10 | 12.91 | 12.99 | 12.04 | 12.16 | 12.16 | qfq | 20,307,154 | 252,025,200 | -8.09% |
| 2026-06-09 | 13.74 | 13.89 | 13.00 | 13.23 | 13.23 | qfq | 17,320,345 | 230,070,259 | -3.15% |
| 2026-06-08 | 14.09 | 14.43 | 13.45 | 13.66 | 13.66 | qfq | 23,063,386 | 321,973,896 | -8.01% |
| 2026-06-05 | 15.34 | 15.50 | 14.80 | 14.85 | 14.85 | qfq | 28,504,205 | 430,560,097 | -5.65% |
| 2026-06-04 | 16.01 | 16.99 | 15.61 | 15.74 | 15.74 | qfq | 33,000,937 | 531,198,342 | -7.95% |
| 2026-06-03 | 17.20 | 17.99 | 16.61 | 17.10 | 17.10 | qfq | 43,438,935 | 757,601,863 | -10.94% |
| 2026-06-02 | 19.28 | 19.86 | 18.01 | 19.20 | 19.20 | qfq | 52,396,931 | 995,024,632 | 13.34% |
| 2026-06-01 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | qfq | 11,161,281 | 189,072,100 | 19.97% |
| 2026-05-29 | 14.68 | 15.16 | 13.70 | 14.12 | 14.12 | qfq | 13,341,760 | 190,802,661 | 1.00% |
| 2026-05-28 | 13.93 | 14.24 | 13.64 | 13.98 | 13.98 | qfq | 3,714,420 | 51,902,311 | -0.50% |
| 2026-05-27 | 14.51 | 14.59 | 13.87 | 14.05 | 14.05 | qfq | 4,896,444 | 69,323,579 | -3.10% |
| 2026-05-26 | 14.83 | 14.93 | 14.30 | 14.50 | 14.50 | qfq | 4,057,084 | 58,818,760 | -2.88% |
| 2026-05-25 | 14.96 | 15.20 | 14.59 | 14.93 | 14.93 | qfq | 4,017,228 | 59,697,753 | -0.13% |
| 2026-05-22 | 14.70 | 15.14 | 14.35 | 14.95 | 14.95 | qfq | 3,590,760 | 53,079,014 | 3.03% |
| 2026-05-21 | 15.41 | 15.65 | 14.40 | 14.51 | 14.51 | qfq | 4,801,344 | 72,266,236 | -5.35% |
| 2026-05-20 | 15.56 | 15.57 | 15.07 | 15.33 | 15.33 | qfq | 3,504,095 | 53,362,751 | -1.16% |
| 2026-05-19 | 15.52 | 15.60 | 15.25 | 15.51 | 15.51 | qfq | 3,399,522 | 52,520,766 | -0.13% |
| 2026-05-18 | 15.48 | 15.59 | 15.29 | 15.53 | 15.53 | qfq | 3,373,152 | 52,123,850 | 0.32% |
| 2026-05-15 | 15.66 | 15.82 | 15.28 | 15.48 | 15.48 | qfq | 3,426,819 | 53,171,469 | -0.96% |
| 2026-05-14 | 15.79 | 15.99 | 15.52 | 15.63 | 15.63 | qfq | 3,122,525 | 49,278,917 | -0.51% |
| 2026-05-13 | 15.79 | 15.86 | 15.46 | 15.71 | 15.71 | qfq | 3,708,658 | 58,090,722 | 0.45% |
| 2026-05-12 | 16.20 | 16.29 | 15.58 | 15.64 | 15.64 | qfq | 5,468,203 | 86,599,640 | -3.16% |
| 2026-05-11 | 16.26 | 16.26 | 16.03 | 16.15 | 16.15 | qfq | 3,895,020 | 62,740,815 | -0.68% |
| 2026-05-08 | 15.83 | 16.44 | 15.63 | 16.26 | 16.26 | qfq | 6,509,485 | 105,010,654 | 2.72% |
| 2026-05-07 | 15.60 | 15.90 | 15.58 | 15.83 | 15.83 | qfq | 3,615,983 | 57,056,476 | 1.15% |
| 2026-05-06 | 15.86 | 15.96 | 15.45 | 15.65 | 15.65 | qfq | 4,798,648 | 75,238,937 | -0.70% |
| 2026-04-30 | 15.56 | 15.89 | 15.56 | 15.76 | 15.76 | qfq | 3,552,531 | 56,005,151 | 0.90% |
| 2026-04-29 | 15.51 | 15.75 | 15.29 | 15.62 | 15.62 | qfq | 3,672,160 | 57,264,988 | 1.10% |
| 2026-04-28 | 15.74 | 15.76 | 15.28 | 15.45 | 15.45 | qfq | 5,418,428 | 83,603,828 | -1.84% |
| 2026-04-27 | 14.55 | 15.79 | 14.50 | 15.74 | 15.74 | qfq | 9,322,067 | 142,372,880 | 7.22% |
| 2026-04-24 | 14.39 | 14.79 | 14.23 | 14.68 | 14.68 | qfq | 6,441,969 | 93,321,368 | 1.52% |
| 2026-04-23 | 15.38 | 15.45 | 14.25 | 14.46 | 14.46 | qfq | 11,944,932 | 173,502,768 | -7.54% |
| 2026-04-22 | 15.31 | 15.68 | 15.26 | 15.64 | 15.64 | qfq | 4,075,194 | 63,253,174 | 2.16% |
| 2026-04-21 | 15.40 | 15.46 | 15.21 | 15.31 | 15.31 | qfq | 3,232,900 | 49,499,449 | -0.78% |
| 2026-04-20 | 15.38 | 15.45 | 15.25 | 15.43 | 15.43 | qfq | 2,954,844 | 45,348,763 | 0.33% |
| 2026-04-17 | 15.15 | 15.45 | 15.05 | 15.38 | 15.38 | qfq | 3,711,464 | 56,567,814 | 1.32% |
| 2026-04-16 | 14.93 | 15.24 | 14.81 | 15.18 | 15.18 | qfq | 3,308,356 | 49,873,887 | 1.81% |
| 2026-04-15 | 15.08 | 15.10 | 14.86 | 14.91 | 14.91 | qfq | 2,909,360 | 43,622,083 | -0.67% |
| 2026-04-14 | 15.00 | 15.06 | 14.76 | 15.01 | 15.01 | qfq | 2,969,938 | 44,236,994 | 1.42% |
| 2026-04-13 | 14.70 | 14.87 | 14.65 | 14.80 | 14.80 | qfq | 3,085,716 | 45,632,399 | 0.20% |
| 2026-04-10 | 14.80 | 14.99 | 14.73 | 14.77 | 14.77 | qfq | 2,759,965 | 41,057,497 | 0.89% |
| 2026-04-09 | 14.93 | 14.93 | 14.62 | 14.64 | 14.64 | qfq | 3,025,920 | 44,586,083 | -2.01% |
| 2026-04-08 | 14.74 | 14.95 | 14.58 | 14.94 | 14.94 | qfq | 3,528,434 | 52,243,661 | 4.18% |
| 2026-04-07 | 14.04 | 14.48 | 13.93 | 14.34 | 14.34 | qfq | 3,690,800 | 52,785,675 | 2.94% |
| 2026-04-03 | 14.42 | 14.42 | 13.89 | 13.93 | 13.93 | qfq | 2,927,165 | 41,103,456 | -2.99% |
| 2026-04-02 | 14.72 | 14.93 | 14.21 | 14.36 | 14.26 | qfq | 3,353,667 | 48,556,343 | -3.17% |
| 2026-04-01 | 14.85 | 14.97 | 14.65 | 14.83 | 14.73 | qfq | 3,922,159 | 57,972,967 | 2.28% |
| 2026-03-31 | 14.85 | 15.00 | 14.44 | 14.50 | 14.40 | qfq | 2,704,143 | 39,802,362 | -2.36% |
| 2026-03-30 | 14.70 | 14.87 | 14.50 | 14.85 | 14.75 | qfq | 3,018,113 | 44,438,082 | -0.27% |
| 2026-03-27 | 14.66 | 14.98 | 14.51 | 14.89 | 14.79 | qfq | 2,515,879 | 37,242,101 | 0.68% |
| 2026-03-26 | 15.00 | 15.21 | 14.66 | 14.79 | 14.69 | qfq | 3,314,606 | 49,236,356 | -1.79% |
| 2026-03-25 | 14.98 | 15.18 | 14.87 | 15.06 | 14.96 | qfq | 3,082,156 | 46,276,567 | 1.01% |
| 2026-03-24 | 14.68 | 14.95 | 14.25 | 14.91 | 14.81 | qfq | 4,657,864 | 68,021,871 | 4.78% |
| 2026-03-23 | 15.05 | 15.05 | 14.10 | 14.23 | 14.13 | qfq | 5,293,270 | 77,389,600 | -6.57% |
| 2026-03-20 | 15.88 | 15.98 | 15.21 | 15.23 | 15.12 | qfq | 4,577,460 | 71,135,890 | -3.49% |
| 2026-03-19 | 16.16 | 16.19 | 15.68 | 15.78 | 15.67 | qfq | 3,591,424 | 57,082,185 | -3.01% |
| 2026-03-18 | 15.85 | 16.29 | 15.75 | 16.27 | 16.16 | qfq | 4,094,832 | 65,568,613 | 2.84% |
| 2026-03-17 | 16.30 | 16.38 | 15.80 | 15.82 | 15.71 | qfq | 3,194,080 | 51,322,432 | -2.71% |
| 2026-03-16 | 16.10 | 16.27 | 16.02 | 16.26 | 16.15 | qfq | 2,637,285 | 42,633,247 | 0.74% |
| 2026-03-13 | 16.14 | 16.45 | 16.09 | 16.14 | 16.03 | qfq | 3,296,020 | 53,667,493 | -0.43% |
| 2026-03-12 | 16.40 | 16.50 | 16.12 | 16.21 | 16.10 | qfq | 3,225,354 | 52,470,288 | -1.46% |
| 2026-03-11 | 16.49 | 16.77 | 16.32 | 16.45 | 16.34 | qfq | 4,685,222 | 77,436,014 | -0.12% |
| 2026-03-10 | 16.16 | 16.56 | 16.16 | 16.47 | 16.36 | qfq | 4,426,583 | 72,867,463 | 2.30% |
| 2026-03-09 | 16.00 | 16.21 | 15.64 | 16.10 | 15.99 | qfq | 5,498,883 | 87,425,932 | -1.47% |
| 2026-03-06 | 16.00 | 16.35 | 15.91 | 16.34 | 16.23 | qfq | 5,642,538 | 91,410,453 | 1.24% |
| 2026-03-05 | 16.31 | 16.48 | 16.00 | 16.14 | 16.03 | qfq | 6,715,715 | 108,795,476 | 0.94% |
| 2026-03-04 | 16.00 | 16.27 | 15.81 | 15.99 | 15.88 | qfq | 6,212,023 | 99,642,465 | -0.93% |
| 2026-03-03 | 17.34 | 17.44 | 16.09 | 16.14 | 16.03 | qfq | 9,802,231 | 162,445,362 | -7.40% |
| 2026-03-02 | 17.94 | 18.20 | 17.33 | 17.43 | 17.31 | qfq | 6,924,888 | 121,771,321 | -4.65% |
| 2026-02-27 | 18.20 | 18.30 | 18.03 | 18.28 | 18.15 | qfq | 3,437,539 | 62,540,117 | -0.16% |
| 2026-02-26 | 18.28 | 18.36 | 18.22 | 18.31 | 18.18 | qfq | 3,104,547 | 56,760,798 | 0.05% |
| 2026-02-25 | 18.34 | 18.48 | 18.15 | 18.30 | 18.17 | qfq | 3,994,034 | 73,031,765 | 0.22% |
| 2026-02-24 | 18.15 | 18.61 | 18.15 | 18.26 | 18.13 | qfq | 5,638,562 | 103,404,350 | 1.61% |
| 2026-02-13 | 18.18 | 18.30 | 17.94 | 17.97 | 17.84 | qfq | 4,455,644 | 80,774,422 | -0.72% |
| 2026-02-12 | 18.02 | 18.19 | 17.86 | 18.10 | 17.97 | qfq | 4,368,999 | 79,114,339 | 0.33% |
| 2026-02-11 | 18.00 | 18.16 | 17.93 | 18.04 | 17.91 | qfq | 2,861,180 | 51,663,456 | 0.06% |
| 2026-02-10 | 18.07 | 18.28 | 17.99 | 18.03 | 17.90 | qfq | 3,665,881 | 66,369,466 | -0.66% |
| 2026-02-09 | 17.83 | 18.30 | 17.62 | 18.15 | 18.02 | qfq | 5,681,012 | 102,918,046 | 2.66% |
| 2026-02-06 | 17.35 | 17.83 | 17.30 | 17.68 | 17.56 | qfq | 5,017,836 | 88,536,483 | 1.43% |
| 2026-02-05 | 17.76 | 17.89 | 17.42 | 17.43 | 17.31 | qfq | 3,932,961 | 69,300,107 | -2.30% |
| 2026-02-04 | 17.44 | 17.88 | 17.35 | 17.84 | 17.72 | qfq | 5,168,361 | 91,357,304 | 1.77% |
| 2026-02-03 | 17.28 | 17.53 | 17.24 | 17.53 | 17.41 | qfq | 3,092,826 | 53,809,031 | 2.34% |
| 2026-02-02 | 17.40 | 17.66 | 17.13 | 17.13 | 17.01 | qfq | 3,648,798 | 63,537,819 | -1.61% |
| 2026-01-30 | 17.29 | 17.49 | 17.02 | 17.41 | 17.29 | qfq | 3,617,064 | 62,583,256 | 0.69% |
| 2026-01-29 | 17.53 | 17.80 | 17.21 | 17.29 | 17.17 | qfq | 4,499,620 | 78,738,867 | -1.93% |
| 2026-01-28 | 17.97 | 18.04 | 17.60 | 17.63 | 17.51 | qfq | 4,008,348 | 71,044,484 | -1.78% |
| 2026-01-27 | 17.98 | 18.06 | 17.34 | 17.95 | 17.82 | qfq | 5,879,088 | 104,265,891 | 0.22% |
| 2026-01-26 | 18.32 | 18.35 | 17.70 | 17.91 | 17.79 | qfq | 7,757,689 | 139,514,371 | -2.24% |
| 2026-01-23 | 18.30 | 18.38 | 18.05 | 18.32 | 18.19 | qfq | 9,983,269 | 181,761,590 | -1.51% |
| 2026-01-22 | 18.04 | 18.86 | 17.88 | 18.60 | 18.47 | qfq | 12,895,533 | 238,134,050 | 3.10% |
| 2026-01-21 | 17.70 | 18.10 | 17.45 | 18.04 | 17.91 | qfq | 5,318,556 | 95,212,883 | 1.92% |
| 2026-01-20 | 17.72 | 17.97 | 17.50 | 17.70 | 17.58 | qfq | 4,291,660 | 75,847,625 | -0.56% |
| 2026-01-19 | 17.71 | 18.01 | 17.60 | 17.80 | 17.68 | qfq | 5,900,044 | 105,072,356 | 0.45% |
| 2026-01-16 | 17.37 | 17.82 | 17.23 | 17.72 | 17.60 | qfq | 5,701,329 | 100,038,282 | 1.84% |
| 2026-01-15 | 17.15 | 17.47 | 17.02 | 17.40 | 17.28 | qfq | 5,030,087 | 86,917,770 | 1.46% |
| 2026-01-14 | 17.27 | 17.57 | 16.92 | 17.15 | 17.03 | qfq | 6,743,398 | 116,482,534 | -0.46% |
| 2026-01-13 | 17.78 | 17.78 | 17.18 | 17.23 | 17.11 | qfq | 6,788,330 | 118,559,652 | -3.15% |
| 2026-01-12 | 17.37 | 17.84 | 17.28 | 17.79 | 17.67 | qfq | 7,235,050 | 127,305,638 | 2.24% |
| 2026-01-09 | 17.02 | 17.54 | 16.86 | 17.40 | 17.28 | qfq | 6,852,700 | 117,765,545 | 2.35% |
| 2026-01-08 | 16.96 | 17.15 | 16.84 | 17.00 | 16.88 | qfq | 3,720,402 | 63,245,360 | 0.59% |
| 2026-01-07 | 17.00 | 17.14 | 16.82 | 16.90 | 16.78 | qfq | 4,719,664 | 79,968,231 | -0.41% |
| 2026-01-06 | 17.20 | 17.20 | 16.88 | 16.97 | 16.85 | qfq | 5,428,808 | 92,302,482 | -0.76% |
| 2026-01-05 | 16.82 | 17.18 | 16.60 | 17.10 | 16.98 | qfq | 5,323,228 | 90,089,266 | 2.76% |
| 2025-12-31 | 16.89 | 17.09 | 16.49 | 16.64 | 16.52 | qfq | 4,507,821 | 75,085,094 | -1.07% |
| 2025-12-30 | 16.98 | 17.20 | 16.81 | 16.82 | 16.70 | qfq | 5,354,371 | 90,786,704 | -2.27% |
| 2025-12-29 | 16.48 | 17.54 | 16.37 | 17.21 | 17.09 | qfq | 8,634,995 | 147,124,640 | 4.11% |
| 2025-12-26 | 16.41 | 16.75 | 16.28 | 16.53 | 16.41 | qfq | 4,431,763 | 73,486,418 | 0.85% |
| 2025-12-25 | 16.34 | 16.52 | 16.10 | 16.39 | 16.28 | qfq | 2,787,160 | 45,511,995 | 0.12% |
| 2025-12-24 | 16.08 | 16.45 | 15.98 | 16.37 | 16.26 | qfq | 2,869,273 | 46,819,620 | 1.99% |
| 2025-12-23 | 16.21 | 16.23 | 15.96 | 16.05 | 15.94 | qfq | 3,075,341 | 49,368,309 | -0.74% |
| 2025-12-22 | 16.35 | 16.36 | 16.13 | 16.17 | 16.06 | qfq | 3,245,609 | 52,762,513 | -0.31% |
| 2025-12-19 | 16.11 | 16.30 | 16.10 | 16.22 | 16.11 | qfq | 2,819,094 | 45,704,531 | 1.00% |
| 2025-12-18 | 15.97 | 16.25 | 15.93 | 16.06 | 15.95 | qfq | 3,525,040 | 56,860,862 | 0.25% |
| 2025-12-17 | 16.11 | 16.25 | 15.64 | 16.02 | 15.91 | qfq | 3,953,220 | 62,781,753 | -0.31% |
| 2025-12-16 | 16.38 | 16.44 | 16.06 | 16.07 | 15.96 | qfq | 3,450,164 | 55,717,912 | -2.37% |
| 2025-12-15 | 16.61 | 16.63 | 16.23 | 16.46 | 16.35 | qfq | 3,541,480 | 58,249,189 | -1.02% |
| 2025-12-12 | 16.68 | 16.96 | 16.50 | 16.63 | 16.51 | qfq | 4,111,165 | 68,703,263 | -0.42% |
| 2025-12-11 | 17.09 | 17.10 | 16.70 | 16.70 | 16.58 | qfq | 4,022,360 | 67,789,981 | -2.45% |
| 2025-12-10 | 17.36 | 17.45 | 17.00 | 17.12 | 17.00 | qfq | 3,811,004 | 65,475,920 | -1.33% |
| 2025-12-09 | 17.85 | 17.85 | 17.35 | 17.35 | 17.23 | qfq | 4,150,210 | 72,845,037 | -0.91% |
| 2025-12-08 | 17.38 | 17.61 | 17.38 | 17.51 | 17.39 | qfq | 3,771,257 | 66,094,473 | 0.40% |
| 2025-12-05 | 17.15 | 17.46 | 17.00 | 17.44 | 17.32 | qfq | 3,395,320 | 58,600,354 | 1.87% |
| 2025-12-04 | 17.41 | 17.41 | 16.90 | 17.12 | 17.00 | qfq | 3,306,540 | 56,655,996 | -1.44% |
| 2025-12-03 | 17.90 | 17.94 | 17.27 | 17.37 | 17.25 | qfq | 4,972,380 | 86,757,972 | -2.74% |
| 2025-12-02 | 17.90 | 18.13 | 17.81 | 17.86 | 17.74 | qfq | 4,230,188 | 75,916,749 | -0.78% |
| 2025-12-01 | 17.75 | 18.28 | 17.55 | 18.00 | 17.87 | qfq | 6,212,464 | 111,239,096 | 2.04% |
| 2025-11-28 | 17.74 | 17.85 | 17.46 | 17.64 | 17.52 | qfq | 4,566,286 | 80,573,800 | -0.84% |
| 2025-11-27 | 17.62 | 18.12 | 17.60 | 17.79 | 17.67 | qfq | 4,385,267 | 78,432,482 | 0.96% |
| 2025-11-26 | 18.06 | 18.14 | 17.56 | 17.62 | 17.50 | qfq | 4,933,725 | 88,102,728 | -2.92% |
| 2025-11-25 | 17.96 | 18.50 | 17.76 | 18.15 | 18.02 | qfq | 6,907,327 | 125,153,104 | 2.31% |
| 2025-11-24 | 18.02 | 18.52 | 17.56 | 17.74 | 17.62 | qfq | 8,426,756 | 151,338,857 | 2.42% |
| 2025-11-21 | 18.30 | 18.54 | 17.32 | 17.32 | 17.20 | qfq | 5,371,924 | 95,291,579 | -6.02% |
| 2025-11-20 | 18.48 | 18.61 | 18.29 | 18.43 | 18.30 | qfq | 3,519,198 | 64,933,588 | 0.22% |
| 2025-11-19 | 18.65 | 18.77 | 18.13 | 18.39 | 18.26 | qfq | 4,592,680 | 84,477,749 | -1.66% |
| 2025-11-18 | 18.74 | 18.98 | 18.61 | 18.70 | 18.57 | qfq | 4,014,868 | 75,372,827 | -0.43% |
| 2025-11-17 | 19.17 | 19.25 | 18.71 | 18.78 | 18.65 | qfq | 5,460,760 | 103,009,286 | -1.93% |
| 2025-11-14 | 18.73 | 19.58 | 18.50 | 19.15 | 19.02 | qfq | 9,859,033 | 188,560,404 | 1.59% |
| 2025-11-13 | 18.90 | 19.07 | 18.65 | 18.85 | 18.72 | qfq | 5,139,780 | 97,091,726 | -0.37% |
| 2025-11-12 | 19.09 | 19.20 | 18.58 | 18.92 | 18.79 | qfq | 5,330,420 | 100,222,181 | -0.42% |
| 2025-11-11 | 19.16 | 19.24 | 18.81 | 19.00 | 18.87 | qfq | 6,072,516 | 115,394,135 | -0.11% |
| 2025-11-10 | 19.41 | 19.52 | 18.91 | 19.02 | 18.89 | qfq | 8,681,392 | 165,919,067 | -1.50% |
| 2025-11-07 | 19.86 | 19.94 | 19.28 | 19.31 | 19.18 | qfq | 13,056,313 | 256,098,246 | -2.08% |
| 2025-11-06 | 19.22 | 20.22 | 19.22 | 19.72 | 19.58 | qfq | 22,741,476 | 449,078,778 | 4.89% |
| 2025-11-05 | 18.02 | 18.93 | 17.88 | 18.80 | 18.67 | qfq | 9,173,595 | 170,973,991 | 2.79% |
| 2025-11-04 | 18.35 | 18.56 | 18.07 | 18.29 | 18.16 | qfq | 5,339,404 | 97,578,384 | -0.33% |
| 2025-11-03 | 18.03 | 18.48 | 17.95 | 18.35 | 18.22 | qfq | 5,149,939 | 94,194,155 | 1.61% |
| 2025-10-31 | 17.91 | 18.28 | 17.86 | 18.06 | 17.93 | qfq | 4,835,257 | 87,360,966 | 0.50% |
| 2025-10-30 | 17.94 | 18.22 | 17.78 | 17.97 | 17.84 | qfq | 6,337,677 | 114,135,787 | -0.28% |
| 2025-10-29 | 17.72 | 18.12 | 17.56 | 18.02 | 17.89 | qfq | 5,288,018 | 94,494,680 | 1.75% |
| 2025-10-28 | 17.65 | 17.84 | 17.51 | 17.71 | 17.59 | qfq | 3,553,624 | 62,881,998 | 0.40% |
| 2025-10-27 | 17.95 | 18.00 | 17.49 | 17.64 | 17.52 | qfq | 4,956,154 | 87,470,355 | 0.06% |
| 2025-10-24 | 17.45 | 17.72 | 17.37 | 17.63 | 17.51 | qfq | 5,892,005 | 103,522,793 | 1.73% |
| 2025-10-23 | 17.23 | 17.35 | 17.03 | 17.33 | 17.21 | qfq | 3,695,084 | 63,469,199 | 0.52% |
| 2025-10-22 | 17.33 | 17.48 | 17.14 | 17.24 | 17.12 | qfq | 3,513,780 | 60,690,064 | -0.40% |
| 2025-10-21 | 16.75 | 17.40 | 16.73 | 17.31 | 17.19 | qfq | 5,953,720 | 102,002,129 | 3.34% |
| 2025-10-20 | 16.64 | 16.99 | 16.63 | 16.75 | 16.63 | qfq | 5,265,992 | 88,524,932 | 2.32% |
| 2025-10-17 | 17.27 | 17.27 | 16.34 | 16.37 | 16.26 | qfq | 6,341,414 | 106,103,287 | -4.66% |
| 2025-10-16 | 17.51 | 17.51 | 17.10 | 17.17 | 17.05 | qfq | 4,446,848 | 76,874,169 | -1.94% |
| 2025-10-15 | 17.46 | 17.63 | 17.31 | 17.51 | 17.39 | qfq | 4,481,380 | 78,227,545 | 0.81% |
| 2025-10-14 | 18.04 | 18.17 | 17.33 | 17.37 | 17.25 | qfq | 7,078,700 | 125,752,006 | -2.20% |
| 2025-10-13 | 17.21 | 17.92 | 16.84 | 17.76 | 17.64 | qfq | 8,359,822 | 146,479,711 | -2.26% |
| 2025-10-10 | 18.02 | 18.33 | 17.83 | 18.17 | 18.04 | qfq | 6,513,137 | 117,730,038 | 0.06% |
| 2025-10-09 | 18.12 | 18.54 | 18.09 | 18.16 | 18.03 | qfq | 8,241,988 | 150,731,142 | 0.83% |
| 2025-09-30 | 18.30 | 18.47 | 17.96 | 18.01 | 17.88 | qfq | 6,145,528 | 111,495,431 | -1.37% |
| 2025-09-29 | 18.02 | 18.68 | 17.68 | 18.26 | 18.13 | qfq | 7,173,532 | 130,650,883 | 1.90% |
| 2025-09-26 | 18.29 | 18.40 | 17.88 | 17.92 | 17.80 | qfq | 6,907,470 | 124,889,234 | -2.56% |
| 2025-09-25 | 18.60 | 18.73 | 18.34 | 18.39 | 18.26 | qfq | 6,848,544 | 126,692,209 | -1.66% |
| 2025-09-24 | 18.50 | 18.76 | 18.09 | 18.70 | 18.57 | qfq | 7,770,975 | 143,220,085 | 1.52% |
| 2025-09-23 | 18.78 | 18.85 | 17.88 | 18.42 | 18.29 | qfq | 10,193,169 | 185,654,139 | -2.49% |
| 2025-09-22 | 18.66 | 18.95 | 18.50 | 18.89 | 18.76 | qfq | 8,283,566 | 155,570,463 | 1.18% |
| 2025-09-19 | 19.12 | 19.28 | 18.54 | 18.67 | 18.54 | qfq | 10,050,344 | 189,314,243 | -1.37% |
| 2025-09-18 | 19.66 | 19.82 | 18.72 | 18.93 | 18.80 | qfq | 15,616,551 | 303,692,940 | -2.72% |
| 2025-09-17 | 19.64 | 19.89 | 19.42 | 19.46 | 19.32 | qfq | 12,882,784 | 252,779,074 | -1.27% |
| 2025-09-16 | 19.70 | 19.99 | 19.37 | 19.71 | 19.57 | qfq | 15,292,365 | 301,069,796 | -2.81% |
| 2025-09-15 | 19.98 | 20.36 | 19.66 | 20.28 | 20.14 | qfq | 19,823,282 | 397,652,982 | 2.01% |
| 2025-09-12 | 20.50 | 20.75 | 19.81 | 19.88 | 19.74 | qfq | 28,510,139 | 575,847,907 | -7.28% |
| 2025-09-11 | 19.54 | 22.35 | 18.70 | 21.44 | 21.29 | qfq | 41,691,740 | 831,208,344 | 10.57% |
| 2025-09-10 | 17.60 | 20.79 | 17.60 | 19.39 | 19.25 | qfq | 35,361,545 | 682,166,920 | 10.36% |
| 2025-09-09 | 17.65 | 17.85 | 17.31 | 17.57 | 17.45 | qfq | 6,709,339 | 117,769,462 | -0.34% |
| 2025-09-08 | 17.31 | 17.71 | 17.31 | 17.63 | 17.51 | qfq | 6,005,240 | 105,191,975 | 1.79% |
| 2025-09-05 | 16.76 | 17.32 | 16.67 | 17.32 | 17.20 | qfq | 6,059,374 | 103,948,244 | 3.59% |
| 2025-09-04 | 16.88 | 17.38 | 16.51 | 16.72 | 16.60 | qfq | 6,297,585 | 107,163,001 | -0.54% |
| 2025-09-03 | 17.24 | 17.35 | 16.80 | 16.81 | 16.69 | qfq | 5,908,902 | 100,839,533 | -2.66% |
| 2025-09-02 | 17.82 | 17.82 | 16.95 | 17.27 | 17.15 | qfq | 7,745,408 | 133,631,553 | -3.09% |
| 2025-09-01 | 18.16 | 18.24 | 17.70 | 17.82 | 17.70 | qfq | 12,619,610 | 225,535,471 | -1.93% |
| 2025-08-29 | 17.56 | 18.34 | 17.33 | 18.17 | 18.04 | qfq | 16,841,946 | 302,601,837 | 3.47% |
| 2025-08-28 | 17.42 | 17.56 | 16.60 | 17.56 | 17.44 | qfq | 8,756,413 | 151,030,695 | 2.15% |
| 2025-08-27 | 17.94 | 17.95 | 17.18 | 17.19 | 17.07 | qfq | 8,520,554 | 150,339,642 | -3.43% |
| 2025-08-26 | 17.79 | 17.97 | 17.58 | 17.80 | 17.68 | qfq | 6,032,506 | 107,528,221 | 0.06% |
| 2025-08-25 | 17.90 | 18.11 | 17.66 | 17.79 | 17.67 | qfq | 9,335,984 | 166,570,171 | -0.50% |
| 2025-08-22 | 17.82 | 18.06 | 17.79 | 17.88 | 17.76 | qfq | 8,076,322 | 144,463,883 | -0.06% |
| 2025-08-21 | 18.37 | 18.38 | 17.73 | 17.89 | 17.77 | qfq | 11,608,408 | 208,173,200 | -1.54% |
| 2025-08-20 | 17.60 | 18.18 | 17.34 | 18.17 | 18.04 | qfq | 14,673,515 | 262,370,152 | 3.24% |
| 2025-08-19 | 17.44 | 17.60 | 17.20 | 17.60 | 17.48 | qfq | 8,666,810 | 151,021,955 | 0.98% |
| 2025-08-18 | 17.35 | 17.58 | 17.16 | 17.43 | 17.31 | qfq | 8,818,260 | 153,562,089 | 2.05% |
| 2025-08-15 | 16.78 | 17.14 | 16.77 | 17.08 | 16.96 | qfq | 5,957,368 | 101,336,962 | 1.67% |
| 2025-08-14 | 17.15 | 17.29 | 16.80 | 16.80 | 16.68 | qfq | 7,286,384 | 123,473,112 | -1.70% |
| 2025-08-13 | 17.15 | 17.25 | 17.00 | 17.09 | 16.97 | qfq | 6,213,792 | 106,253,037 | -0.35% |
| 2025-08-12 | 17.36 | 17.69 | 17.05 | 17.15 | 17.03 | qfq | 10,635,730 | 183,834,311 | 0.18% |
| 2025-08-11 | 16.64 | 17.19 | 16.64 | 17.12 | 17.00 | qfq | 7,191,067 | 122,265,232 | 2.70% |
| 2025-08-08 | 16.90 | 16.90 | 16.53 | 16.67 | 16.55 | qfq | 4,817,272 | 80,256,796 | -0.71% |
| 2025-08-07 | 16.87 | 17.13 | 16.76 | 16.79 | 16.67 | qfq | 6,724,596 | 113,504,803 | -0.71% |
| 2025-08-06 | 16.86 | 17.16 | 16.72 | 16.91 | 16.79 | qfq | 8,602,902 | 145,781,150 | 0.36% |
| 2025-08-05 | 16.41 | 16.97 | 16.41 | 16.85 | 16.73 | qfq | 11,553,368 | 193,284,988 | 2.87% |
| 2025-08-04 | 16.05 | 16.39 | 15.90 | 16.38 | 16.27 | qfq | 4,200,532 | 68,234,132 | 1.42% |
| 2025-08-01 | 16.08 | 16.30 | 16.03 | 16.15 | 16.04 | qfq | 3,391,896 | 54,723,450 | 0.31% |
| 2025-07-31 | 16.20 | 16.44 | 16.03 | 16.10 | 15.99 | qfq | 5,293,280 | 86,153,080 | -1.11% |
| 2025-07-30 | 16.50 | 16.50 | 16.11 | 16.28 | 16.17 | qfq | 4,854,424 | 79,067,721 | -1.39% |
| 2025-07-29 | 16.57 | 16.67 | 16.30 | 16.51 | 16.40 | qfq | 5,485,244 | 90,258,522 | 0.00% |
| 2025-07-28 | 16.50 | 16.55 | 16.36 | 16.51 | 16.40 | qfq | 4,796,767 | 79,030,753 | 0.61% |
| 2025-07-25 | 16.23 | 16.52 | 16.12 | 16.41 | 16.30 | qfq | 6,173,532 | 100,663,002 | 1.36% |
| 2025-07-24 | 16.06 | 16.30 | 16.03 | 16.19 | 16.08 | qfq | 3,942,472 | 63,836,051 | 0.94% |
| 2025-07-23 | 16.19 | 16.30 | 16.02 | 16.04 | 15.93 | qfq | 4,473,146 | 72,226,254 | -1.41% |
| 2025-07-22 | 16.52 | 16.53 | 16.20 | 16.27 | 16.16 | qfq | 6,024,920 | 98,212,262 | -1.45% |
| 2025-07-21 | 16.50 | 16.54 | 16.36 | 16.51 | 16.40 | qfq | 4,870,314 | 80,107,638 | 0.43% |
| 2025-07-18 | 16.49 | 16.57 | 16.33 | 16.44 | 16.33 | qfq | 4,982,500 | 81,789,591 | -0.30% |
| 2025-07-17 | 16.58 | 16.67 | 16.44 | 16.49 | 16.38 | qfq | 7,610,752 | 125,848,007 | -0.60% |
| 2025-07-16 | 16.70 | 16.95 | 16.53 | 16.59 | 16.47 | qfq | 8,691,568 | 145,094,360 | -1.54% |
| 2025-07-15 | 16.46 | 16.87 | 16.20 | 16.85 | 16.73 | qfq | 11,413,564 | 188,731,165 | 2.43% |
| 2025-07-14 | 16.10 | 16.54 | 15.95 | 16.45 | 16.34 | qfq | 7,926,113 | 129,447,419 | 2.24% |
| 2025-07-11 | 16.10 | 16.12 | 15.83 | 16.09 | 15.98 | qfq | 4,583,183 | 73,373,871 | 0.50% |
| 2025-07-10 | 16.20 | 16.36 | 15.93 | 16.01 | 15.90 | qfq | 4,839,240 | 77,707,458 | -1.11% |
| 2025-07-09 | 16.60 | 16.65 | 16.14 | 16.19 | 16.08 | qfq | 6,944,724 | 113,573,797 | -1.10% |
| 2025-07-08 | 15.73 | 16.49 | 15.60 | 16.37 | 16.26 | qfq | 11,303,030 | 183,143,237 | 4.00% |
| 2025-07-07 | 15.71 | 15.78 | 15.57 | 15.74 | 15.63 | qfq | 3,090,484 | 48,483,792 | 0.19% |
| 2025-07-04 | 16.09 | 16.14 | 15.68 | 15.71 | 15.60 | qfq | 5,049,780 | 80,006,489 | -2.60% |
| 2025-07-03 | 15.86 | 16.16 | 15.84 | 16.13 | 16.02 | qfq | 5,352,483 | 85,870,805 | 1.70% |
| 2025-07-02 | 16.01 | 16.03 | 15.71 | 15.86 | 15.75 | qfq | 4,424,124 | 69,970,805 | -1.25% |
| 2025-07-01 | 16.30 | 16.30 | 15.90 | 16.06 | 15.95 | qfq | 5,291,954 | 85,033,284 | -0.99% |
| 2025-06-30 | 16.18 | 16.52 | 16.08 | 16.22 | 16.11 | qfq | 7,824,770 | 126,940,638 | 2.01% |
| 2025-06-27 | 16.33 | 16.33 | 15.89 | 15.90 | 15.79 | qfq | 8,887,164 | 143,041,843 | -1.97% |
| 2025-06-26 | 15.88 | 16.50 | 15.73 | 16.22 | 16.11 | qfq | 9,009,988 | 144,386,797 | 1.95% |
| 2025-06-25 | 15.82 | 15.91 | 15.62 | 15.91 | 15.80 | qfq | 5,419,496 | 85,625,505 | 0.63% |
| 2025-06-24 | 15.62 | 15.84 | 15.46 | 15.81 | 15.70 | qfq | 5,416,642 | 85,106,004 | 1.87% |
| 2025-06-23 | 15.20 | 15.60 | 15.05 | 15.52 | 15.41 | qfq | 4,485,788 | 68,963,745 | 2.24% |
| 2025-06-20 | 15.29 | 15.65 | 15.15 | 15.18 | 15.07 | qfq | 3,524,468 | 54,050,612 | -0.72% |
| 2025-06-19 | 15.50 | 15.73 | 15.26 | 15.29 | 15.18 | qfq | 3,912,248 | 60,542,631 | -1.80% |
| 2025-06-18 | 15.48 | 15.59 | 15.32 | 15.57 | 15.46 | qfq | 3,393,684 | 52,566,619 | 0.58% |
| 2025-06-17 | 15.59 | 15.70 | 15.32 | 15.48 | 15.37 | qfq | 3,533,432 | 54,721,510 | 0.00% |
| 2025-06-16 | 15.37 | 15.69 | 15.35 | 15.48 | 15.37 | qfq | 3,253,794 | 50,484,264 | 0.13% |
| 2025-06-13 | 15.85 | 15.86 | 15.39 | 15.46 | 15.35 | qfq | 4,450,289 | 69,178,612 | -2.58% |
| 2025-06-12 | 15.97 | 16.01 | 15.78 | 15.87 | 15.76 | qfq | 3,816,372 | 60,547,573 | -0.56% |
| 2025-06-11 | 16.00 | 16.13 | 15.84 | 15.96 | 15.85 | qfq | 4,015,216 | 64,189,923 | -0.25% |
| 2025-06-10 | 16.26 | 16.56 | 15.73 | 16.00 | 15.89 | qfq | 7,680,481 | 123,776,126 | -0.93% |
| 2025-06-09 | 15.71 | 16.50 | 15.51 | 16.15 | 16.04 | qfq | 9,436,332 | 151,165,724 | 4.06% |
| 2025-06-06 | 15.62 | 15.62 | 15.35 | 15.52 | 15.41 | qfq | 3,854,860 | 59,663,862 | -0.19% |
| 2025-06-05 | 15.29 | 15.56 | 15.09 | 15.55 | 15.44 | qfq | 6,121,622 | 94,141,945 | 1.63% |
| 2025-06-04 | 15.00 | 15.51 | 14.97 | 15.30 | 15.19 | qfq | 5,263,128 | 80,434,673 | 1.86% |
| 2025-06-03 | 14.70 | 15.14 | 14.69 | 15.02 | 14.92 | qfq | 4,128,199 | 61,943,113 | 0.94% |
| 2025-05-30 | 15.55 | 15.58 | 14.84 | 14.88 | 14.78 | qfq | 6,793,342 | 102,337,549 | -4.31% |
| 2025-05-29 | 15.35 | 15.60 | 15.29 | 15.55 | 15.44 | qfq | 4,952,140 | 76,730,102 | 1.63% |
| 2025-05-28 | 15.54 | 15.66 | 15.16 | 15.30 | 15.19 | qfq | 5,131,400 | 78,875,604 | -1.48% |
| 2025-05-27 | 15.95 | 15.95 | 15.49 | 15.53 | 15.42 | qfq | 4,702,818 | 73,383,944 | -2.33% |
| 2025-05-26 | 15.80 | 16.15 | 15.47 | 15.90 | 15.79 | qfq | 7,313,624 | 115,282,814 | 2.38% |
| 2025-05-23 | 16.30 | 16.30 | 15.51 | 15.53 | 15.42 | qfq | 7,547,380 | 119,939,629 | -4.02% |
| 2025-05-22 | 16.61 | 16.73 | 16.17 | 16.18 | 16.07 | qfq | 6,299,068 | 103,226,397 | -2.82% |
| 2025-05-21 | 17.02 | 17.04 | 16.50 | 16.65 | 16.53 | qfq | 6,093,186 | 101,576,032 | -2.06% |
| 2025-05-20 | 17.17 | 17.22 | 16.97 | 17.00 | 16.88 | qfq | 6,002,387 | 102,499,765 | -0.47% |
| 2025-05-19 | 17.58 | 17.59 | 17.06 | 17.08 | 16.96 | qfq | 5,181,159 | 89,004,315 | -1.16% |
| 2025-05-16 | 17.21 | 17.41 | 17.03 | 17.28 | 17.16 | qfq | 4,672,564 | 80,608,173 | 0.52% |
| 2025-05-15 | 17.47 | 17.47 | 17.07 | 17.19 | 17.07 | qfq | 5,374,975 | 92,267,706 | -2.05% |
| 2025-05-14 | 17.76 | 17.76 | 17.17 | 17.55 | 17.43 | qfq | 7,712,701 | 133,959,488 | -0.62% |
| 2025-05-13 | 17.89 | 18.56 | 17.63 | 17.66 | 17.54 | qfq | 10,594,186 | 189,961,829 | 0.51% |
| 2025-05-12 | 17.29 | 18.25 | 17.25 | 17.57 | 17.45 | qfq | 8,408,414 | 147,902,689 | 3.96% |
| 2025-05-09 | 17.70 | 17.86 | 16.82 | 16.90 | 16.78 | qfq | 8,043,564 | 137,758,787 | -4.63% |
| 2025-05-08 | 17.47 | 17.90 | 17.39 | 17.72 | 17.60 | qfq | 6,896,771 | 122,080,502 | 1.43% |
| 2025-05-07 | 18.01 | 18.15 | 17.31 | 17.47 | 17.35 | qfq | 9,601,643 | 170,185,452 | -0.96% |
| 2025-05-06 | 17.22 | 17.64 | 17.06 | 17.64 | 17.52 | qfq | 7,719,086 | 134,683,120 | 3.95% |
| 2025-04-30 | 16.75 | 17.27 | 16.58 | 16.97 | 16.85 | qfq | 7,579,702 | 128,844,202 | 2.17% |
| 2025-04-29 | 17.00 | 17.02 | 16.33 | 16.61 | 16.49 | qfq | 6,779,770 | 113,257,483 | -1.83% |
| 2025-04-28 | 18.01 | 18.28 | 16.86 | 16.92 | 16.80 | qfq | 7,874,015 | 137,642,263 | -21.56% |
| 2025-04-25 | 22.00 | 22.14 | 21.20 | 21.57 | 17.77 | qfq | 8,891,095 | 191,533,052 | -3.58% |
| 2025-04-24 | 24.00 | 25.00 | 22.32 | 22.37 | 18.43 | qfq | 16,120,208 | 381,051,580 | 2.01% |
| 2025-04-09 | 20.00 | 22.26 | 16.80 | 21.93 | 18.06 | qfq | 13,425,960 | 264,478,715 | 5.94% |
| 2025-04-08 | 20.52 | 21.78 | 20.00 | 20.70 | 17.05 | qfq | 9,118,031 | 190,191,678 | 0.88% |
| 2025-04-07 | 23.99 | 23.99 | 20.52 | 20.52 | 16.90 | qfq | 9,087,022 | 197,040,884 | -20.00% |
| 2025-04-03 | 26.06 | 26.27 | 25.46 | 25.65 | 21.13 | qfq | 6,562,627 | 169,279,534 | -3.46% |
| 2025-04-02 | 24.58 | 26.59 | 24.24 | 26.57 | 21.89 | qfq | 8,618,261 | 219,926,395 | 8.01% |
| 2025-04-01 | 26.13 | 26.28 | 24.43 | 24.60 | 20.26 | qfq | 9,722,223 | 243,358,712 | -4.09% |
| 2025-03-31 | 26.20 | 26.25 | 25.01 | 25.65 | 21.13 | qfq | 8,365,185 | 212,626,485 | -3.82% |
| 2025-03-28 | 26.62 | 27.40 | 26.15 | 26.67 | 21.97 | qfq | 12,459,669 | 333,974,863 | -1.70% |
| 2025-03-27 | 25.43 | 27.48 | 25.43 | 27.13 | 22.35 | qfq | 17,396,361 | 465,613,240 | 6.39% |
| 2025-03-26 | 24.40 | 26.18 | 24.40 | 25.50 | 21.00 | qfq | 10,397,921 | 265,456,221 | 4.42% |
| 2025-03-25 | 25.92 | 26.20 | 24.18 | 24.42 | 20.11 | qfq | 11,918,805 | 298,784,461 | -6.62% |
| 2025-03-24 | 24.91 | 27.88 | 24.91 | 26.15 | 21.54 | qfq | 14,993,847 | 395,234,453 | 4.89% |
| 2025-03-21 | 25.40 | 25.49 | 24.71 | 24.93 | 20.53 | qfq | 8,276,094 | 207,857,775 | -3.15% |
| 2025-03-20 | 25.40 | 26.20 | 25.16 | 25.74 | 21.20 | qfq | 12,300,830 | 316,984,048 | 1.42% |
| 2025-03-19 | 25.22 | 25.47 | 24.55 | 25.38 | 20.91 | qfq | 9,181,894 | 228,949,015 | -0.08% |
| 2025-03-18 | 25.16 | 25.66 | 24.90 | 25.40 | 20.92 | qfq | 13,649,357 | 344,946,351 | -0.04% |
| 2025-03-17 | 23.50 | 25.49 | 23.50 | 25.41 | 20.93 | qfq | 19,927,674 | 495,160,723 | 9.10% |
| 2025-03-14 | 23.21 | 23.47 | 22.86 | 23.29 | 19.18 | qfq | 6,411,460 | 148,936,237 | -0.43% |
| 2025-03-13 | 23.85 | 23.92 | 22.90 | 23.39 | 19.27 | qfq | 7,834,586 | 182,433,190 | -1.76% |
| 2025-03-12 | 24.42 | 24.82 | 23.74 | 23.81 | 19.61 | qfq | 9,832,247 | 238,164,274 | -2.46% |
| 2025-03-11 | 23.26 | 24.45 | 23.26 | 24.41 | 20.11 | qfq | 11,008,848 | 263,991,354 | 3.48% |
| 2025-03-10 | 23.58 | 24.05 | 23.20 | 23.59 | 19.43 | qfq | 11,054,784 | 261,129,320 | -0.30% |
| 2025-03-07 | 21.80 | 25.00 | 21.65 | 23.66 | 19.49 | qfq | 21,857,142 | 513,348,919 | 8.14% |
| 2025-03-06 | 21.61 | 22.10 | 21.25 | 21.88 | 18.02 | qfq | 8,877,937 | 192,973,388 | 1.02% |
| 2025-03-05 | 21.29 | 21.76 | 20.67 | 21.66 | 17.84 | qfq | 6,844,428 | 145,133,919 | 1.45% |
| 2025-03-04 | 21.11 | 21.54 | 21.07 | 21.35 | 17.59 | qfq | 6,120,822 | 130,132,170 | 0.00% |
| 2025-03-03 | 21.65 | 22.18 | 20.86 | 21.35 | 17.59 | qfq | 6,044,232 | 129,931,906 | -0.37% |
| 2025-02-28 | 22.85 | 23.07 | 21.33 | 21.43 | 17.65 | qfq | 9,442,703 | 207,802,765 | -7.11% |
| 2025-02-27 | 23.50 | 23.60 | 22.68 | 23.07 | 19.00 | qfq | 9,723,809 | 223,878,869 | -1.95% |
| 2025-02-26 | 23.57 | 23.85 | 23.10 | 23.53 | 19.38 | qfq | 13,189,200 | 309,130,335 | 0.90% |
| 2025-02-25 | 22.40 | 23.68 | 22.39 | 23.32 | 19.21 | qfq | 14,615,895 | 337,581,495 | 1.70% |
| 2025-02-24 | 22.50 | 23.35 | 21.84 | 22.93 | 18.89 | qfq | 13,594,401 | 309,990,873 | 2.27% |
| 2025-02-21 | 22.30 | 22.67 | 21.80 | 22.42 | 18.47 | qfq | 9,993,275 | 222,278,153 | -0.04% |
| 2025-02-20 | 21.80 | 22.71 | 21.49 | 22.43 | 18.48 | qfq | 10,922,657 | 241,987,889 | 3.13% |
| 2025-02-19 | 21.25 | 21.80 | 21.21 | 21.75 | 17.92 | qfq | 6,218,069 | 134,460,825 | 1.68% |
| 2025-02-18 | 22.59 | 22.81 | 21.24 | 21.39 | 17.62 | qfq | 9,613,576 | 210,160,653 | -5.27% |
| 2025-02-17 | 22.09 | 22.73 | 22.02 | 22.58 | 18.60 | qfq | 8,978,340 | 201,740,337 | 1.94% |
| 2025-02-14 | 22.57 | 22.66 | 21.75 | 22.15 | 18.24 | qfq | 9,402,143 | 208,195,089 | -1.29% |
| 2025-02-13 | 23.30 | 23.33 | 22.21 | 22.44 | 18.48 | qfq | 10,704,933 | 242,086,641 | -3.23% |
| 2025-02-12 | 22.99 | 23.65 | 22.52 | 23.19 | 19.10 | qfq | 14,460,375 | 333,638,857 | 0.61% |
| 2025-02-11 | 23.90 | 24.42 | 22.94 | 23.05 | 18.99 | qfq | 18,351,171 | 433,404,796 | -2.21% |
| 2025-02-10 | 23.17 | 24.13 | 23.00 | 23.57 | 19.41 | qfq | 20,003,171 | 473,685,064 | 1.51% |
| 2025-02-07 | 22.39 | 24.15 | 22.21 | 23.22 | 19.13 | qfq | 20,954,388 | 487,409,182 | 3.66% |
| 2025-02-06 | 21.63 | 22.78 | 21.62 | 22.40 | 18.45 | qfq | 12,707,724 | 284,869,378 | 2.56% |
| 2025-02-05 | 21.16 | 22.20 | 21.00 | 21.84 | 17.99 | qfq | 7,915,181 | 172,360,244 | 4.80% |
| 2025-01-27 | 21.97 | 22.19 | 20.74 | 20.84 | 17.17 | qfq | 6,318,845 | 135,523,640 | -4.93% |
| 2025-01-24 | 21.40 | 21.95 | 21.20 | 21.92 | 18.06 | qfq | 7,736,706 | 167,379,702 | 3.10% |
| 2025-01-23 | 21.98 | 22.42 | 21.26 | 21.26 | 17.51 | qfq | 9,894,373 | 215,935,117 | -2.57% |
| 2025-01-22 | 21.90 | 22.40 | 21.50 | 21.82 | 17.97 | qfq | 8,603,373 | 188,299,128 | -1.04% |
| 2025-01-21 | 22.20 | 22.30 | 21.63 | 22.05 | 18.16 | qfq | 8,248,680 | 180,716,601 | -0.54% |
| 2025-01-20 | 22.42 | 22.80 | 21.95 | 22.17 | 18.26 | qfq | 13,096,937 | 291,211,947 | -3.10% |
| 2025-01-17 | 22.00 | 23.88 | 21.30 | 22.88 | 18.85 | qfq | 22,357,682 | 502,685,992 | 1.60% |
| 2025-01-16 | 21.76 | 22.66 | 21.66 | 22.52 | 18.55 | qfq | 14,369,718 | 318,988,233 | 3.49% |
| 2025-01-15 | 20.91 | 22.08 | 20.91 | 21.76 | 17.92 | qfq | 13,377,869 | 288,076,929 | 3.47% |
| 2025-01-14 | 19.20 | 21.11 | 19.10 | 21.03 | 17.32 | qfq | 12,746,496 | 262,338,662 | 9.53% |
| 2025-01-13 | 19.70 | 19.70 | 18.19 | 19.20 | 15.81 | qfq | 8,654,448 | 163,273,266 | -3.27% |
| 2025-01-10 | 20.78 | 21.14 | 19.81 | 19.85 | 16.35 | qfq | 10,058,650 | 206,402,340 | -5.61% |
| 2025-01-09 | 20.90 | 21.48 | 20.52 | 21.03 | 17.32 | qfq | 12,580,945 | 264,200,015 | -0.71% |
| 2025-01-08 | 21.86 | 21.93 | 20.83 | 21.18 | 17.45 | qfq | 16,700,826 | 356,624,246 | -6.08% |
| 2025-01-07 | 21.63 | 22.57 | 20.77 | 22.55 | 18.57 | qfq | 21,477,279 | 462,770,520 | 6.87% |
| 2025-01-06 | 21.40 | 22.08 | 20.20 | 21.10 | 17.38 | qfq | 15,044,013 | 316,509,686 | -0.75% |
| 2025-01-03 | 21.30 | 22.12 | 19.86 | 21.26 | 17.51 | qfq | 16,566,471 | 348,539,261 | 0.47% |
| 2025-01-02 | 22.10 | 22.18 | 20.89 | 21.16 | 17.43 | qfq | 17,071,271 | 366,723,950 | -6.37% |
| 2024-12-31 | 21.44 | 22.93 | 21.44 | 22.60 | 18.62 | qfq | 24,933,441 | 560,706,951 | 4.92% |
| 2024-12-30 | 21.56 | 21.70 | 20.73 | 21.54 | 17.74 | qfq | 14,007,523 | 298,670,852 | -0.55% |
| 2024-12-27 | 20.88 | 22.20 | 20.50 | 21.66 | 17.84 | qfq | 22,446,053 | 482,373,828 | 3.79% |
| 2024-12-26 | 20.02 | 21.61 | 20.02 | 20.87 | 17.19 | qfq | 24,237,131 | 509,373,302 | 1.16% |
| 2024-12-25 | 19.70 | 20.93 | 19.40 | 20.63 | 16.99 | qfq | 26,191,705 | 531,385,054 | 5.90% |
| 2024-12-24 | 19.51 | 19.70 | 18.63 | 19.48 | 16.05 | qfq | 11,118,851 | 213,243,355 | 1.88% |
| 2024-12-23 | 19.76 | 21.09 | 19.06 | 19.12 | 15.75 | qfq | 17,277,209 | 342,749,755 | -0.83% |
| 2024-12-20 | 17.89 | 19.76 | 17.80 | 19.28 | 15.88 | qfq | 13,619,083 | 260,429,555 | 6.81% |
| 2024-12-19 | 17.25 | 18.07 | 17.20 | 18.05 | 14.87 | qfq | 5,590,211 | 99,039,988 | 3.08% |
| 2024-12-18 | 17.14 | 17.76 | 16.59 | 17.51 | 14.42 | qfq | 5,566,833 | 95,833,356 | 1.74% |
| 2024-12-17 | 18.50 | 18.60 | 17.09 | 17.21 | 14.18 | qfq | 9,275,753 | 164,236,050 | -7.67% |
| 2024-12-16 | 19.00 | 19.19 | 18.52 | 18.64 | 15.35 | qfq | 5,748,377 | 108,365,860 | -1.89% |
| 2024-12-13 | 19.52 | 19.60 | 18.98 | 19.00 | 15.65 | qfq | 6,827,823 | 131,554,263 | -3.06% |
| 2024-12-12 | 19.69 | 19.97 | 19.25 | 19.60 | 16.14 | qfq | 9,532,605 | 186,545,873 | -0.41% |
| 2024-12-11 | 19.02 | 19.69 | 18.85 | 19.68 | 16.21 | qfq | 12,369,619 | 240,872,676 | 3.58% |
| 2024-12-10 | 19.25 | 19.65 | 18.97 | 19.00 | 15.65 | qfq | 9,102,335 | 175,043,488 | 1.06% |
| 2024-12-09 | 18.70 | 18.94 | 18.55 | 18.80 | 15.49 | qfq | 4,414,739 | 82,697,513 | 0.27% |
| 2024-12-06 | 18.84 | 19.05 | 18.41 | 18.75 | 15.44 | qfq | 5,912,388 | 110,454,504 | -0.64% |
| 2024-12-05 | 18.62 | 18.95 | 18.50 | 18.87 | 15.54 | qfq | 4,992,836 | 93,951,280 | 0.80% |
| 2024-12-04 | 19.13 | 19.42 | 18.56 | 18.72 | 15.42 | qfq | 8,626,611 | 163,261,963 | -3.90% |
| 2024-12-03 | 19.20 | 19.80 | 19.05 | 19.48 | 16.05 | qfq | 11,804,045 | 228,880,861 | 3.34% |
| 2024-12-02 | 18.40 | 18.88 | 18.34 | 18.85 | 15.53 | qfq | 6,865,872 | 128,465,459 | 2.00% |
| 2024-11-29 | 18.40 | 18.75 | 18.00 | 18.48 | 15.22 | qfq | 7,017,004 | 129,263,306 | 0.16% |
| 2024-11-28 | 18.89 | 19.04 | 18.41 | 18.45 | 15.20 | qfq | 6,966,361 | 130,508,252 | -2.38% |
| 2024-11-27 | 18.80 | 18.95 | 17.74 | 18.90 | 15.57 | qfq | 9,179,314 | 167,824,404 | -1.15% |
| 2024-11-26 | 18.61 | 19.60 | 18.52 | 19.12 | 15.75 | qfq | 12,067,966 | 230,811,266 | 2.14% |
| 2024-11-25 | 18.18 | 19.05 | 18.18 | 18.72 | 15.42 | qfq | 10,323,853 | 192,228,026 | 3.77% |
| 2024-11-22 | 18.49 | 19.36 | 18.02 | 18.04 | 14.86 | qfq | 11,046,437 | 206,801,876 | -1.96% |
| 2024-11-21 | 18.74 | 18.88 | 18.20 | 18.40 | 15.16 | qfq | 6,682,582 | 123,889,673 | -2.13% |
| 2024-11-20 | 18.34 | 18.88 | 18.30 | 18.80 | 15.49 | qfq | 7,377,824 | 137,450,507 | 1.84% |
| 2024-11-19 | 17.90 | 18.46 | 17.72 | 18.46 | 15.21 | qfq | 7,064,455 | 127,949,467 | 3.82% |
| 2024-11-18 | 19.31 | 19.62 | 17.56 | 17.78 | 14.65 | qfq | 10,047,493 | 182,467,097 | -7.97% |
| 2024-11-15 | 19.70 | 20.23 | 19.30 | 19.32 | 15.91 | qfq | 11,531,891 | 227,459,747 | -0.77% |
| 2024-11-14 | 20.89 | 20.90 | 19.43 | 19.47 | 16.04 | qfq | 12,615,033 | 252,483,258 | -6.26% |
| 2024-11-13 | 20.40 | 21.27 | 20.16 | 20.77 | 17.11 | qfq | 14,267,055 | 294,515,314 | 0.00% |
| 2024-11-12 | 21.29 | 21.50 | 20.39 | 20.77 | 17.11 | qfq | 20,201,871 | 421,663,977 | -0.05% |
| 2024-11-11 | 19.80 | 20.86 | 19.68 | 20.78 | 17.12 | qfq | 21,462,543 | 437,324,042 | 4.69% |
| 2024-11-08 | 19.29 | 20.17 | 19.15 | 19.85 | 16.35 | qfq | 17,932,070 | 352,216,365 | 3.49% |
| 2024-11-07 | 19.20 | 19.24 | 18.72 | 19.18 | 15.80 | qfq | 11,376,224 | 216,029,361 | 0.16% |
| 2024-11-06 | 19.69 | 19.94 | 18.92 | 19.15 | 15.77 | qfq | 14,805,176 | 286,707,571 | -2.35% |
| 2024-11-05 | 19.12 | 19.88 | 19.12 | 19.61 | 16.15 | qfq | 14,519,528 | 284,698,241 | 2.83% |
| 2024-11-04 | 18.08 | 19.10 | 18.08 | 19.07 | 15.71 | qfq | 10,027,097 | 188,468,720 | 2.36% |
| 2024-11-01 | 20.16 | 20.75 | 18.54 | 18.63 | 15.35 | qfq | 18,342,575 | 359,568,912 | -8.59% |
| 2024-10-31 | 20.20 | 20.75 | 19.30 | 20.38 | 16.79 | qfq | 25,986,140 | 520,115,708 | 2.26% |
| 2024-10-30 | 19.41 | 20.42 | 19.33 | 19.93 | 16.42 | qfq | 25,478,554 | 507,452,316 | 4.07% |
| 2024-10-29 | 19.52 | 19.91 | 19.02 | 19.15 | 15.77 | qfq | 17,274,306 | 336,757,535 | -2.59% |
| 2024-10-28 | 19.08 | 19.93 | 18.70 | 19.66 | 16.19 | qfq | 20,560,524 | 397,341,697 | 2.61% |
| 2024-10-25 | 18.80 | 19.38 | 18.74 | 19.16 | 15.78 | qfq | 15,303,953 | 291,740,584 | 1.32% |
| 2024-10-24 | 19.71 | 19.71 | 18.81 | 18.91 | 15.58 | qfq | 17,840,990 | 339,579,870 | -4.97% |
| 2024-10-23 | 18.62 | 21.28 | 18.40 | 19.90 | 16.39 | qfq | 29,172,419 | 575,399,291 | 6.19% |
| 2024-10-22 | 19.39 | 19.39 | 18.33 | 18.74 | 15.44 | qfq | 17,379,918 | 326,455,841 | -3.40% |
| 2024-10-21 | 18.59 | 19.79 | 18.33 | 19.40 | 15.98 | qfq | 26,154,611 | 501,246,636 | 5.43% |
| 2024-10-18 | 17.71 | 18.77 | 17.67 | 18.40 | 15.16 | qfq | 19,226,219 | 351,702,127 | 3.66% |
| 2024-10-17 | 17.49 | 18.28 | 17.34 | 17.75 | 14.62 | qfq | 15,902,527 | 284,659,630 | 2.90% |
| 2024-10-16 | 17.02 | 17.54 | 16.82 | 17.25 | 14.21 | qfq | 8,437,218 | 145,220,827 | -1.65% |
| 2024-10-15 | 17.89 | 18.38 | 17.38 | 17.54 | 14.45 | qfq | 12,769,595 | 228,305,785 | -2.50% |
| 2024-10-14 | 16.86 | 18.00 | 16.72 | 17.99 | 14.82 | qfq | 15,975,486 | 278,989,846 | 7.40% |
| 2024-10-11 | 18.23 | 18.30 | 16.41 | 16.75 | 13.80 | qfq | 16,223,500 | 277,610,022 | -8.47% |
| 2024-10-10 | 17.99 | 19.32 | 17.80 | 18.30 | 15.07 | qfq | 19,743,071 | 365,403,699 | 3.74% |
| 2024-10-09 | 20.93 | 20.93 | 17.64 | 17.64 | 14.53 | qfq | 24,467,263 | 468,111,574 | -20.00% |
| 2024-10-08 | 22.53 | 22.53 | 19.07 | 22.05 | 18.16 | qfq | 30,943,988 | 647,976,702 | 16.98% |
| 2024-09-30 | 17.10 | 19.00 | 16.66 | 18.85 | 15.53 | qfq | 25,822,586 | 462,400,055 | 15.72% |
| 2024-09-27 | 15.47 | 16.64 | 15.35 | 16.29 | 13.42 | qfq | 16,075,887 | 257,366,411 | 6.89% |
| 2024-09-26 | 14.81 | 15.24 | 14.75 | 15.24 | 12.55 | qfq | 9,263,156 | 139,145,337 | 2.01% |
| 2024-09-25 | 14.89 | 15.36 | 14.76 | 14.94 | 12.31 | qfq | 12,740,634 | 191,874,595 | 0.95% |
| 2024-09-24 | 14.69 | 14.88 | 14.07 | 14.80 | 12.19 | qfq | 11,592,318 | 168,613,353 | 2.85% |
| 2024-09-23 | 14.28 | 14.63 | 14.07 | 14.39 | 11.85 | qfq | 7,159,187 | 103,237,041 | 0.70% |
| 2024-09-20 | 14.23 | 14.59 | 14.00 | 14.29 | 11.77 | qfq | 8,053,349 | 114,770,604 | 0.42% |
| 2024-09-19 | 14.21 | 14.36 | 14.00 | 14.23 | 11.72 | qfq | 4,834,780 | 68,800,615 | 0.92% |
| 2024-09-18 | 14.30 | 14.37 | 13.82 | 14.10 | 11.61 | qfq | 5,000,064 | 70,190,973 | -1.33% |
| 2024-09-13 | 14.79 | 14.81 | 14.29 | 14.29 | 11.77 | qfq | 6,446,984 | 93,126,905 | -2.26% |
| 2024-09-12 | 14.86 | 15.10 | 14.62 | 14.62 | 12.04 | qfq | 5,559,989 | 82,729,380 | -1.55% |
| 2024-09-11 | 15.13 | 15.15 | 14.78 | 14.85 | 12.23 | qfq | 5,273,825 | 78,499,843 | -2.43% |
| 2024-09-10 | 15.05 | 15.26 | 14.77 | 15.22 | 12.54 | qfq | 6,882,396 | 103,505,934 | 0.73% |
| 2024-09-09 | 15.04 | 15.22 | 14.81 | 15.11 | 12.45 | qfq | 6,165,124 | 92,814,347 | 0.60% |
| 2024-09-06 | 15.50 | 15.55 | 14.80 | 15.02 | 12.37 | qfq | 11,949,026 | 180,621,187 | -3.28% |
| 2024-09-05 | 15.47 | 15.72 | 15.27 | 15.53 | 12.79 | qfq | 7,405,296 | 114,810,410 | 0.06% |
| 2024-09-04 | 15.80 | 15.81 | 15.08 | 15.52 | 12.78 | qfq | 10,179,364 | 156,874,589 | -3.18% |
| 2024-09-03 | 15.89 | 16.27 | 15.70 | 16.03 | 13.20 | qfq | 10,432,700 | 166,536,456 | 1.07% |
| 2024-09-02 | 16.60 | 16.78 | 15.84 | 15.86 | 13.06 | qfq | 13,895,501 | 227,892,740 | -2.58% |
| 2024-08-30 | 16.11 | 16.75 | 16.00 | 16.28 | 13.41 | qfq | 14,293,669 | 233,788,281 | 2.97% |
| 2024-08-29 | 15.19 | 16.08 | 15.02 | 15.81 | 13.02 | qfq | 10,287,857 | 160,686,713 | 3.94% |
| 2024-08-28 | 15.02 | 15.33 | 15.00 | 15.21 | 12.53 | qfq | 5,922,277 | 90,015,018 | 0.53% |
| 2024-08-27 | 15.70 | 15.71 | 14.99 | 15.13 | 12.46 | qfq | 10,021,423 | 152,869,324 | -4.72% |
| 2024-08-26 | 15.59 | 16.25 | 15.42 | 15.88 | 13.08 | qfq | 9,741,170 | 153,954,258 | 1.99% |
| 2024-08-23 | 15.46 | 15.88 | 15.04 | 15.57 | 12.82 | qfq | 10,059,104 | 155,077,198 | 1.04% |
| 2024-08-22 | 15.89 | 15.98 | 15.34 | 15.41 | 12.69 | qfq | 12,312,122 | 190,667,080 | -2.34% |
| 2024-08-21 | 15.38 | 16.53 | 15.38 | 15.78 | 13.00 | qfq | 16,613,885 | 266,868,477 | 1.09% |
| 2024-08-20 | 15.91 | 16.35 | 15.51 | 15.61 | 12.86 | qfq | 16,255,421 | 256,933,482 | -3.28% |
| 2024-08-19 | 18.00 | 18.01 | 15.96 | 16.14 | 13.29 | qfq | 29,761,446 | 497,933,176 | -12.76% |
| 2024-08-16 | 17.41 | 19.29 | 17.41 | 18.50 | 15.24 | qfq | 36,291,422 | 668,984,618 | 5.41% |
| 2024-08-15 | 16.92 | 18.58 | 16.69 | 17.55 | 14.46 | qfq | 25,558,424 | 445,882,983 | 1.39% |
| 2024-08-14 | 16.81 | 17.88 | 16.68 | 17.31 | 14.26 | qfq | 20,520,792 | 353,355,212 | 2.97% |
| 2024-08-13 | 16.40 | 16.83 | 16.20 | 16.81 | 13.85 | qfq | 9,535,056 | 158,064,377 | 3.07% |
| 2024-08-12 | 16.73 | 16.97 | 16.21 | 16.31 | 13.43 | qfq | 8,200,405 | 134,990,786 | -1.57% |
| 2024-08-09 | 16.57 | 17.04 | 16.35 | 16.57 | 13.65 | qfq | 10,896,908 | 181,397,186 | 0.73% |
| 2024-08-08 | 16.53 | 16.81 | 16.01 | 16.45 | 13.55 | qfq | 9,149,007 | 149,959,875 | -1.38% |
| 2024-08-07 | 16.36 | 16.99 | 16.30 | 16.68 | 13.74 | qfq | 10,953,833 | 183,058,434 | 1.83% |
| 2024-08-06 | 16.39 | 16.64 | 16.13 | 16.38 | 13.49 | qfq | 8,786,812 | 143,267,469 | 1.42% |
| 2024-08-05 | 16.83 | 17.05 | 16.15 | 16.15 | 13.30 | qfq | 12,431,042 | 206,109,664 | -5.94% |
| 2024-08-02 | 17.83 | 17.84 | 17.10 | 17.17 | 14.14 | qfq | 14,429,116 | 252,128,247 | -4.66% |
| 2024-08-01 | 18.85 | 18.95 | 17.92 | 18.01 | 14.83 | qfq | 18,228,834 | 331,109,177 | -1.85% |
| 2024-07-31 | 17.48 | 18.76 | 17.35 | 18.35 | 15.11 | qfq | 20,894,325 | 378,109,127 | 3.67% |
| 2024-07-30 | 17.55 | 17.88 | 17.32 | 17.70 | 14.58 | qfq | 14,874,278 | 262,224,463 | 0.97% |
| 2024-07-29 | 17.19 | 17.80 | 16.81 | 17.53 | 14.44 | qfq | 13,292,132 | 230,660,071 | 1.92% |
| 2024-07-26 | 16.95 | 17.38 | 16.75 | 17.20 | 14.17 | qfq | 11,439,839 | 195,691,403 | 1.53% |
| 2024-07-25 | 16.84 | 17.20 | 16.57 | 16.94 | 13.95 | qfq | 13,893,780 | 234,022,235 | -1.85% |
| 2024-07-24 | 17.99 | 18.61 | 17.10 | 17.26 | 14.22 | qfq | 19,167,115 | 340,016,444 | -3.36% |
| 2024-07-23 | 18.66 | 18.66 | 17.78 | 17.86 | 14.71 | qfq | 17,680,913 | 321,148,687 | -4.64% |
| 2024-07-22 | 18.45 | 18.99 | 17.90 | 18.73 | 15.43 | qfq | 22,499,272 | 417,205,787 | 3.20% |
| 2024-07-19 | 18.00 | 18.49 | 17.70 | 18.15 | 14.95 | qfq | 16,826,856 | 305,955,839 | 0.50% |
| 2024-07-18 | 18.50 | 18.50 | 17.30 | 18.06 | 14.88 | qfq | 17,799,731 | 316,471,533 | -3.32% |
| 2024-07-17 | 19.98 | 20.19 | 18.62 | 18.68 | 15.39 | qfq | 19,906,973 | 378,635,617 | -6.04% |
| 2024-07-16 | 19.76 | 21.09 | 19.38 | 19.88 | 16.38 | qfq | 24,845,320 | 500,314,136 | -0.65% |
| 2024-07-15 | 20.24 | 20.45 | 19.85 | 20.01 | 16.48 | qfq | 15,540,697 | 311,616,253 | -3.38% |
| 2024-07-12 | 21.45 | 21.60 | 20.46 | 20.71 | 17.06 | qfq | 22,161,711 | 461,488,434 | -4.47% |
| 2024-07-11 | 22.55 | 22.98 | 21.20 | 21.68 | 17.86 | qfq | 30,629,917 | 672,280,809 | 0.93% |
| 2024-07-10 | 22.39 | 23.43 | 21.25 | 21.48 | 17.69 | qfq | 39,338,593 | 869,083,158 | -2.98% |
| 2024-07-09 | 18.41 | 22.14 | 18.02 | 22.14 | 18.24 | qfq | 35,074,788 | 714,180,161 | 20.00% |
| 2024-07-08 | 18.80 | 18.98 | 18.20 | 18.45 | 15.20 | qfq | 9,659,818 | 178,860,195 | -1.18% |
| 2024-07-05 | 19.00 | 19.10 | 18.04 | 18.67 | 15.38 | qfq | 10,369,320 | 191,026,788 | -0.69% |
| 2024-07-04 | 19.39 | 19.60 | 18.75 | 18.80 | 15.49 | qfq | 14,583,308 | 277,965,779 | -4.47% |
| 2024-07-03 | 20.66 | 20.75 | 19.41 | 19.68 | 16.21 | qfq | 17,392,020 | 343,623,630 | -5.38% |
| 2024-07-02 | 20.98 | 21.22 | 20.48 | 20.80 | 17.13 | qfq | 15,277,281 | 318,451,435 | 0.10% |
| 2024-07-01 | 20.93 | 21.25 | 20.20 | 20.78 | 17.12 | qfq | 20,111,428 | 415,350,639 | -2.85% |
| 2024-06-28 | 21.13 | 22.29 | 20.83 | 21.39 | 17.62 | qfq | 24,073,222 | 517,102,478 | 2.05% |
| 2024-06-27 | 21.91 | 23.20 | 20.94 | 20.96 | 17.26 | qfq | 26,002,282 | 578,536,524 | -5.50% |
| 2024-06-26 | 21.94 | 22.39 | 20.85 | 22.18 | 18.27 | qfq | 19,423,946 | 421,028,972 | 1.98% |
| 2024-06-25 | 22.40 | 22.60 | 21.18 | 21.75 | 17.92 | qfq | 21,906,505 | 479,606,902 | -5.02% |
| 2024-06-24 | 22.10 | 23.89 | 22.10 | 22.90 | 18.86 | qfq | 29,300,758 | 672,911,103 | 5.38% |
| 2024-06-21 | 22.85 | 23.00 | 21.60 | 21.73 | 17.90 | qfq | 23,499,776 | 520,374,648 | -6.13% |
| 2024-06-20 | 25.50 | 26.36 | 22.94 | 23.15 | 19.07 | qfq | 32,926,242 | 803,929,825 | -12.97% |
| 2024-06-19 | 25.60 | 29.30 | 25.18 | 26.60 | 21.91 | qfq | 34,920,574 | 954,811,305 | -2.13% |
| 2024-06-18 | 27.70 | 28.70 | 26.82 | 27.18 | 22.39 | qfq | 26,811,239 | 735,275,320 | -3.03% |
| 2024-06-17 | 25.73 | 28.82 | 25.10 | 28.03 | 23.09 | qfq | 32,531,422 | 895,783,456 | 6.98% |
| 2024-06-14 | 26.73 | 28.00 | 24.66 | 26.20 | 21.58 | qfq | 31,911,757 | 835,401,737 | -2.53% |
| 2024-06-13 | 24.17 | 29.50 | 24.03 | 26.88 | 22.14 | qfq | 42,586,232 | 1,151,408,984 | 5.41% |
| 2024-06-12 | 21.61 | 25.50 | 21.61 | 25.50 | 21.00 | qfq | 38,055,282 | 881,721,344 | 20.00% |
| 2024-06-11 | 21.49 | 21.49 | 20.00 | 21.25 | 17.50 | qfq | 18,102,171 | 378,947,840 | 0.33% |
| 2024-06-07 | 21.39 | 22.18 | 20.76 | 21.18 | 17.45 | qfq | 23,268,319 | 496,477,140 | -1.94% |
| 2024-06-06 | 22.38 | 23.96 | 20.84 | 21.60 | 17.79 | qfq | 30,824,884 | 694,621,374 | -6.29% |
| 2024-06-05 | 22.72 | 25.10 | 21.71 | 23.05 | 18.99 | qfq | 31,966,996 | 736,865,860 | -4.36% |
| 2024-06-04 | 27.00 | 27.29 | 23.50 | 24.10 | 19.85 | qfq | 33,886,989 | 840,642,809 | -13.43% |
| 2024-06-03 | 28.84 | 29.98 | 27.00 | 27.84 | 22.93 | qfq | 31,945,384 | 902,017,649 | -4.00% |
| 2024-05-31 | 25.20 | 29.96 | 25.00 | 29.00 | 23.89 | qfq | 38,887,181 | 1,080,030,401 | 9.43% |
| 2024-05-30 | 22.52 | 26.60 | 21.70 | 26.50 | 21.83 | qfq | 42,218,595 | 1,045,814,921 | 15.47% |
| 2024-05-29 | 19.50 | 25.29 | 19.23 | 22.95 | 18.90 | qfq | 43,600,372 | 941,773,873 | 4.60% |
| 2024-05-28 | 18.04 | 21.95 | 16.53 | 21.94 | 18.07 | qfq | 42,486,161 | 777,427,221 | -0.27% |
| 2024-05-27 | 23.01 | 24.88 | 21.55 | 22.00 | 15.07 | qfq | 28,892,014 | 670,522,289 | -6.30% |
| 2024-05-24 | 22.88 | 26.66 | 22.50 | 23.48 | 16.08 | qfq | 37,073,050 | 905,437,492 | 2.80% |
| 2024-05-23 | 21.80 | 22.84 | 21.31 | 22.84 | 15.64 | qfq | 36,256,074 | 811,656,519 | 20.02% |
| 2024-05-22 | 17.01 | 19.03 | 17.00 | 19.03 | 13.03 | qfq | 30,671,185 | 551,045,989 | 19.99% |
| 2024-05-21 | 13.72 | 15.86 | 13.61 | 15.86 | 10.86 | qfq | 15,366,443 | 233,097,953 | 19.97% |
| 2024-05-20 | 12.91 | 13.42 | 12.85 | 13.22 | 9.05 | qfq | 5,509,771 | 72,194,999 | 1.46% |
| 2024-05-17 | 13.03 | 13.10 | 12.72 | 13.03 | 8.92 | qfq | 5,381,700 | 69,481,488 | -1.21% |
| 2024-05-16 | 12.43 | 13.21 | 12.43 | 13.19 | 9.03 | qfq | 6,370,771 | 82,703,963 | 5.02% |
| 2024-05-15 | 12.35 | 12.75 | 12.11 | 12.56 | 8.60 | qfq | 3,598,600 | 45,116,151 | 2.11% |
| 2024-05-14 | 12.30 | 12.54 | 12.11 | 12.30 | 8.42 | qfq | 2,569,600 | 31,627,628 | 2.16% |
| 2024-05-13 | 12.58 | 12.58 | 11.94 | 12.04 | 8.25 | qfq | 3,024,077 | 36,675,720 | -3.45% |
| 2024-05-10 | 12.87 | 12.91 | 12.43 | 12.47 | 8.54 | qfq | 2,521,502 | 31,652,409 | -2.96% |
| 2024-05-09 | 12.66 | 12.93 | 12.64 | 12.85 | 8.80 | qfq | 2,877,000 | 36,933,279 | 1.42% |
| 2024-05-08 | 12.92 | 13.00 | 12.60 | 12.67 | 8.68 | qfq | 3,122,999 | 39,739,787 | -1.86% |
| 2024-05-07 | 12.87 | 12.97 | 12.63 | 12.91 | 8.84 | qfq | 3,377,299 | 43,376,957 | 1.65% |
| 2024-05-06 | 12.64 | 12.98 | 12.51 | 12.70 | 8.70 | qfq | 3,957,525 | 50,247,103 | 1.20% |
| 2024-04-30 | 12.48 | 12.70 | 12.35 | 12.55 | 8.59 | qfq | 4,473,075 | 56,115,050 | 0.48% |
| 2024-04-29 | 12.50 | 12.55 | 12.04 | 12.49 | 8.55 | qfq | 4,727,642 | 58,241,791 | 2.80% |
| 2024-04-26 | 11.54 | 12.15 | 11.46 | 12.15 | 8.32 | qfq | 5,124,902 | 61,230,502 | 4.65% |
| 2024-04-25 | 11.48 | 11.74 | 11.29 | 11.61 | 7.95 | qfq | 4,107,000 | 47,566,028 | 1.04% |
| 2024-04-24 | 11.44 | 11.49 | 11.16 | 11.49 | 7.87 | qfq | 5,142,900 | 58,513,673 | 3.42% |
| 2024-04-23 | 10.47 | 11.28 | 10.47 | 11.11 | 7.61 | qfq | 6,007,407 | 66,292,249 | 8.28% |
| 2024-04-22 | 10.46 | 10.47 | 9.90 | 10.26 | 7.03 | qfq | 3,357,300 | 34,350,349 | -2.38% |
| 2024-04-19 | 10.88 | 10.91 | 10.41 | 10.51 | 7.20 | qfq | 3,433,425 | 36,341,559 | -2.50% |
| 2024-04-18 | 10.60 | 11.03 | 10.27 | 10.78 | 7.38 | qfq | 5,485,600 | 58,553,885 | 0.28% |
| 2024-04-17 | 9.81 | 10.88 | 9.81 | 10.75 | 7.36 | qfq | 6,570,171 | 68,986,851 | 15.34% |
| 2024-04-16 | 10.38 | 10.71 | 9.21 | 9.32 | 6.38 | qfq | 6,743,717 | 65,255,791 | -13.06% |
| 2024-04-15 | 11.96 | 12.03 | 10.43 | 10.72 | 7.34 | qfq | 7,494,946 | 82,763,780 | -11.84% |
| 2024-04-12 | 11.80 | 12.62 | 11.80 | 12.16 | 8.33 | qfq | 5,872,780 | 72,008,833 | 2.88% |
| 2024-04-11 | 11.76 | 12.20 | 11.66 | 11.82 | 8.09 | qfq | 3,689,233 | 44,153,440 | -0.84% |
| 2024-04-10 | 12.50 | 12.51 | 11.66 | 11.92 | 8.16 | qfq | 5,414,228 | 64,525,013 | -4.64% |
| 2024-04-09 | 12.33 | 12.71 | 12.17 | 12.50 | 8.56 | qfq | 3,507,275 | 43,609,470 | 0.97% |
| 2024-04-08 | 13.09 | 13.17 | 12.30 | 12.38 | 8.48 | qfq | 5,162,600 | 65,085,703 | -6.07% |
| 2024-04-03 | 13.62 | 13.71 | 13.07 | 13.18 | 9.03 | qfq | 4,794,748 | 63,668,996 | -3.58% |
| 2024-04-02 | 13.78 | 14.15 | 13.37 | 13.67 | 9.36 | qfq | 6,332,501 | 86,876,244 | -1.65% |
| 2024-04-01 | 13.86 | 13.95 | 13.64 | 13.90 | 9.52 | qfq | 7,070,656 | 97,470,827 | 0.00% |
| 2024-03-29 | 13.40 | 13.96 | 13.15 | 13.90 | 9.52 | qfq | 8,414,450 | 114,660,635 | 2.96% |
| 2024-03-28 | 12.76 | 13.71 | 12.52 | 13.50 | 9.25 | qfq | 9,180,471 | 122,368,335 | 2.90% |
| 2024-03-27 | 13.42 | 14.20 | 13.06 | 13.12 | 8.99 | qfq | 9,549,423 | 130,865,878 | -3.46% |
| 2024-03-26 | 13.15 | 13.99 | 13.12 | 13.59 | 9.31 | qfq | 7,505,275 | 101,757,007 | 2.72% |
| 2024-03-25 | 14.12 | 14.28 | 13.19 | 13.23 | 9.06 | qfq | 10,748,400 | 146,681,596 | -9.45% |
| 2024-03-22 | 14.26 | 14.98 | 13.85 | 14.61 | 10.01 | qfq | 16,397,217 | 237,834,656 | 2.31% |
| 2024-03-21 | 13.53 | 14.57 | 13.20 | 14.28 | 9.78 | qfq | 13,389,275 | 185,614,597 | 5.23% |
| 2024-03-20 | 13.36 | 13.63 | 13.33 | 13.57 | 9.29 | qfq | 6,017,407 | 81,043,849 | 2.34% |
| 2024-03-19 | 13.21 | 13.53 | 13.15 | 13.26 | 9.08 | qfq | 6,235,702 | 82,893,432 | 0.38% |
| 2024-03-18 | 12.76 | 13.25 | 12.74 | 13.21 | 9.05 | qfq | 7,394,713 | 96,340,043 | 4.02% |
| 2024-03-15 | 12.44 | 12.72 | 12.40 | 12.70 | 8.70 | qfq | 5,078,057 | 63,794,970 | 1.28% |
| 2024-03-14 | 12.79 | 12.92 | 12.28 | 12.54 | 8.59 | qfq | 6,522,180 | 82,128,297 | -2.94% |
| 2024-03-13 | 12.97 | 13.17 | 12.75 | 12.92 | 8.85 | qfq | 7,690,564 | 99,246,884 | -1.00% |
| 2024-03-12 | 12.63 | 13.40 | 12.38 | 13.05 | 8.94 | qfq | 10,035,168 | 129,652,581 | 3.00% |
| 2024-03-11 | 12.34 | 12.89 | 12.10 | 12.67 | 8.68 | qfq | 7,675,483 | 96,163,891 | 0.64% |
| 2024-03-08 | 12.51 | 12.87 | 12.19 | 12.59 | 8.62 | qfq | 7,979,842 | 100,261,685 | -0.32% |
| 2024-03-07 | 13.24 | 13.55 | 12.50 | 12.63 | 8.65 | qfq | 12,513,404 | 163,026,925 | -8.41% |
| 2024-03-06 | 12.98 | 14.39 | 12.35 | 13.79 | 9.44 | qfq | 17,191,032 | 228,596,632 | 3.68% |
| 2024-03-05 | 12.31 | 14.19 | 12.08 | 13.30 | 9.11 | qfq | 15,502,071 | 207,707,861 | 8.04% |
| 2024-03-04 | 12.56 | 12.68 | 11.70 | 12.31 | 8.43 | qfq | 10,707,231 | 129,355,338 | -2.92% |
| 2024-03-01 | 11.43 | 13.67 | 11.28 | 12.68 | 8.68 | qfq | 12,815,758 | 161,282,117 | 10.94% |
| 2024-02-29 | 10.56 | 11.47 | 10.56 | 11.43 | 7.83 | qfq | 6,674,282 | 74,806,507 | 4.67% |
| 2024-02-28 | 12.82 | 12.99 | 10.88 | 10.92 | 7.48 | qfq | 9,029,876 | 107,367,358 | -13.13% |
| 2024-02-27 | 11.83 | 12.57 | 11.67 | 12.57 | 8.61 | qfq | 4,705,477 | 57,302,600 | 6.08% |
| 2024-02-26 | 11.78 | 12.16 | 11.25 | 11.85 | 8.12 | qfq | 7,003,625 | 82,177,979 | 2.78% |
| 2024-02-23 | 10.85 | 11.55 | 10.66 | 11.53 | 7.90 | qfq | 6,783,358 | 75,948,922 | 7.46% |
| 2024-02-22 | 10.24 | 10.73 | 10.10 | 10.73 | 7.35 | qfq | 5,765,640 | 60,047,419 | 4.89% |
| 2024-02-21 | 9.61 | 10.65 | 9.49 | 10.23 | 7.01 | qfq | 7,400,176 | 75,447,071 | 5.68% |
| 2024-02-20 | 9.76 | 9.85 | 9.27 | 9.68 | 6.63 | qfq | 6,108,223 | 58,688,543 | -1.93% |
| 2024-02-19 | 8.47 | 9.99 | 8.47 | 9.87 | 6.76 | qfq | 11,053,594 | 101,044,451 | 18.06% |
| 2024-02-08 | 7.35 | 8.58 | 6.98 | 8.36 | 5.73 | qfq | 12,202,074 | 93,337,466 | 12.21% |
| 2024-02-07 | 8.80 | 8.81 | 7.27 | 7.45 | 5.10 | qfq | 12,321,244 | 94,948,115 | -14.47% |
| 2024-02-06 | 9.10 | 9.28 | 7.78 | 8.71 | 5.97 | qfq | 8,325,525 | 69,565,930 | -6.14% |
| 2024-02-05 | 11.39 | 11.42 | 9.20 | 9.28 | 6.36 | qfq | 6,410,215 | 62,779,469 | -19.16% |
| 2024-02-02 | 12.33 | 12.69 | 10.93 | 11.48 | 7.86 | qfq | 3,878,100 | 45,566,228 | -6.89% |
| 2024-02-01 | 12.71 | 12.82 | 12.12 | 12.33 | 8.44 | qfq | 3,189,200 | 39,529,210 | -3.97% |
| 2024-01-31 | 13.82 | 14.04 | 12.70 | 12.84 | 8.79 | qfq | 3,096,551 | 40,873,372 | -7.09% |
| 2024-01-30 | 14.73 | 14.75 | 13.76 | 13.82 | 9.46 | qfq | 2,736,500 | 38,772,029 | -7.00% |
| 2024-01-29 | 15.81 | 16.05 | 14.78 | 14.86 | 10.18 | qfq | 2,182,583 | 33,053,736 | -5.83% |
| 2024-01-26 | 15.81 | 16.10 | 15.70 | 15.78 | 10.81 | qfq | 2,538,673 | 40,312,788 | -0.32% |
| 2024-01-25 | 14.89 | 15.89 | 14.73 | 15.83 | 10.84 | qfq | 3,087,295 | 47,571,660 | 6.53% |
| 2024-01-24 | 14.57 | 14.98 | 14.27 | 14.86 | 10.18 | qfq | 3,682,204 | 54,028,773 | 3.12% |
| 2024-01-23 | 14.97 | 15.00 | 14.29 | 14.41 | 9.87 | qfq | 3,731,462 | 54,132,873 | -3.87% |
| 2024-01-22 | 16.23 | 16.38 | 14.79 | 14.99 | 10.27 | qfq | 3,916,451 | 60,910,303 | -8.21% |
| 2024-01-19 | 16.81 | 16.88 | 16.30 | 16.33 | 11.18 | qfq | 2,663,450 | 44,086,307 | -2.86% |
| 2024-01-18 | 16.81 | 17.13 | 16.38 | 16.81 | 11.51 | qfq | 3,778,835 | 63,035,447 | -1.23% |
| 2024-01-17 | 17.47 | 17.70 | 17.01 | 17.02 | 11.66 | qfq | 3,400,951 | 58,916,796 | -2.52% |
| 2024-01-16 | 17.70 | 17.88 | 17.15 | 17.46 | 11.96 | qfq | 4,334,608 | 75,635,870 | -1.30% |
| 2024-01-15 | 17.91 | 18.16 | 17.54 | 17.69 | 12.12 | qfq | 5,288,035 | 93,998,860 | -2.21% |
| 2024-01-12 | 17.88 | 19.44 | 17.86 | 18.09 | 12.39 | qfq | 8,843,628 | 163,953,810 | 0.67% |
| 2024-01-11 | 17.34 | 18.14 | 17.10 | 17.97 | 12.31 | qfq | 11,013,638 | 195,000,318 | 2.69% |
| 2024-01-10 | 18.26 | 18.32 | 16.99 | 17.50 | 11.98 | qfq | 15,133,931 | 266,435,866 | -6.37% |
| 2024-01-09 | 19.05 | 20.24 | 18.38 | 18.69 | 12.80 | qfq | 20,803,686 | 399,890,228 | -10.10% |
| 2024-01-08 | 17.95 | 21.85 | 17.95 | 20.79 | 14.24 | qfq | 23,054,979 | 474,270,923 | 14.17% |
| 2024-01-05 | 18.30 | 18.81 | 18.13 | 18.21 | 12.47 | qfq | 3,160,951 | 58,067,938 | -0.44% |
| 2024-01-04 | 18.30 | 18.65 | 18.00 | 18.29 | 12.53 | qfq | 1,344,702 | 24,580,821 | -0.54% |
| 2024-01-03 | 18.56 | 18.74 | 18.23 | 18.39 | 12.59 | qfq | 1,965,100 | 36,206,109 | -1.34% |
| 2024-01-02 | 18.60 | 18.76 | 18.30 | 18.64 | 12.77 | qfq | 3,211,100 | 59,751,195 | 0.05% |
| 2023-12-29 | 17.79 | 18.66 | 17.66 | 18.63 | 12.76 | qfq | 2,572,022 | 47,278,982 | 4.37% |
| 2023-12-28 | 17.85 | 17.93 | 17.10 | 17.85 | 12.22 | qfq | 3,337,233 | 58,621,100 | 0.17% |
| 2023-12-27 | 16.99 | 17.90 | 16.93 | 17.82 | 12.20 | qfq | 2,988,300 | 52,314,993 | 5.32% |
| 2023-12-26 | 17.48 | 17.51 | 16.84 | 16.92 | 11.59 | qfq | 1,862,500 | 31,712,425 | -3.20% |
| 2023-12-25 | 17.50 | 17.71 | 17.27 | 17.48 | 11.97 | qfq | 2,019,000 | 35,205,118 | -0.11% |
| 2023-12-22 | 17.91 | 18.58 | 17.47 | 17.50 | 11.98 | qfq | 2,614,500 | 46,695,312 | -2.29% |
| 2023-12-21 | 18.07 | 18.34 | 17.46 | 17.91 | 12.27 | qfq | 2,142,700 | 38,144,445 | -1.59% |
| 2023-12-20 | 18.05 | 18.56 | 18.04 | 18.20 | 12.46 | qfq | 2,298,417 | 42,148,157 | 0.33% |
| 2023-12-19 | 17.85 | 18.25 | 17.70 | 18.14 | 12.42 | qfq | 2,803,136 | 50,482,037 | 1.62% |
| 2023-12-18 | 17.76 | 18.29 | 17.76 | 17.85 | 12.22 | qfq | 3,202,599 | 57,677,378 | 0.68% |
| 2023-12-15 | 17.90 | 17.93 | 17.57 | 17.73 | 12.14 | qfq | 1,518,505 | 26,874,112 | -0.62% |
| 2023-12-14 | 18.02 | 18.13 | 17.75 | 17.84 | 12.22 | qfq | 1,982,500 | 35,581,432 | 0.22% |
| 2023-12-13 | 17.99 | 18.06 | 17.69 | 17.80 | 12.19 | qfq | 1,333,100 | 23,796,070 | -1.11% |
| 2023-12-12 | 18.03 | 18.23 | 17.84 | 18.00 | 12.33 | qfq | 1,586,933 | 28,512,575 | 0.00% |
| 2023-12-11 | 17.68 | 18.20 | 17.46 | 18.00 | 12.33 | qfq | 2,663,810 | 47,710,341 | 1.87% |
| 2023-12-08 | 17.83 | 18.54 | 17.67 | 17.67 | 12.10 | qfq | 2,249,300 | 40,541,155 | -1.40% |
| 2023-12-07 | 17.90 | 18.15 | 17.87 | 17.92 | 12.27 | qfq | 1,692,971 | 30,463,746 | 0.62% |
| 2023-12-06 | 17.94 | 18.18 | 17.78 | 17.81 | 12.20 | qfq | 1,437,233 | 25,777,700 | 0.11% |
| 2023-12-05 | 18.35 | 18.35 | 17.78 | 17.79 | 12.18 | qfq | 1,135,700 | 20,366,387 | -2.15% |
| 2023-12-04 | 18.27 | 18.45 | 18.12 | 18.18 | 12.45 | qfq | 1,406,571 | 25,662,642 | -0.44% |
| 2023-12-01 | 18.48 | 18.49 | 18.16 | 18.26 | 12.51 | qfq | 1,933,200 | 35,486,205 | -0.49% |
| 2023-11-30 | 18.68 | 18.85 | 18.09 | 18.35 | 12.57 | qfq | 1,740,300 | 31,931,745 | -2.03% |
| 2023-11-29 | 18.97 | 19.19 | 18.60 | 18.73 | 12.83 | qfq | 2,020,333 | 37,920,149 | -0.48% |
| 2023-11-28 | 18.61 | 19.00 | 18.26 | 18.82 | 12.89 | qfq | 2,837,866 | 53,302,934 | 1.40% |
| 2023-11-27 | 18.02 | 18.65 | 17.98 | 18.56 | 12.71 | qfq | 2,714,133 | 50,007,414 | 2.71% |
| 2023-11-24 | 18.50 | 18.50 | 17.96 | 18.07 | 12.38 | qfq | 1,724,300 | 31,229,247 | -2.48% |
| 2023-11-23 | 18.40 | 18.54 | 18.15 | 18.53 | 12.69 | qfq | 1,609,465 | 29,613,694 | 2.15% |
| 2023-11-22 | 18.37 | 18.52 | 18.07 | 18.14 | 12.42 | qfq | 1,928,100 | 35,241,680 | -1.20% |
| 2023-11-21 | 18.86 | 18.86 | 18.25 | 18.36 | 12.57 | qfq | 2,239,874 | 41,375,301 | -2.60% |
| 2023-11-20 | 18.70 | 18.90 | 18.46 | 18.85 | 12.91 | qfq | 2,204,247 | 41,286,539 | 0.86% |
| 2023-11-17 | 18.48 | 18.83 | 18.45 | 18.69 | 12.80 | qfq | 2,721,100 | 50,845,028 | 0.81% |
| 2023-11-16 | 18.47 | 18.85 | 18.40 | 18.54 | 12.70 | qfq | 2,799,120 | 52,087,619 | -0.16% |
| 2023-11-15 | 18.93 | 18.95 | 18.53 | 18.57 | 12.72 | qfq | 2,450,580 | 45,796,764 | -0.96% |
| 2023-11-14 | 18.68 | 18.93 | 18.50 | 18.75 | 12.84 | qfq | 1,863,426 | 34,986,157 | 0.48% |
| 2023-11-13 | 18.77 | 18.96 | 18.54 | 18.66 | 12.78 | qfq | 1,809,600 | 33,697,884 | -0.53% |
| 2023-11-10 | 18.53 | 18.86 | 18.52 | 18.76 | 12.85 | qfq | 1,353,859 | 25,299,950 | 0.48% |
| 2023-11-09 | 18.78 | 19.09 | 18.54 | 18.67 | 12.79 | qfq | 2,735,700 | 51,333,866 | -0.90% |
| 2023-11-08 | 19.56 | 19.65 | 18.70 | 18.84 | 12.90 | qfq | 3,444,327 | 65,528,046 | -3.14% |
| 2023-11-07 | 18.94 | 19.65 | 18.60 | 19.45 | 13.32 | qfq | 4,399,762 | 84,944,663 | 2.75% |
| 2023-11-06 | 18.40 | 19.19 | 18.40 | 18.93 | 12.96 | qfq | 4,147,727 | 77,755,402 | 2.82% |
| 2023-11-03 | 17.95 | 18.45 | 17.95 | 18.41 | 12.61 | qfq | 2,208,641 | 40,553,419 | 2.33% |
| 2023-11-02 | 18.40 | 18.80 | 17.98 | 17.99 | 12.32 | qfq | 3,000,853 | 54,711,935 | -1.96% |
| 2023-11-01 | 18.40 | 18.70 | 18.18 | 18.35 | 12.57 | qfq | 3,109,400 | 57,243,917 | 0.00% |
| 2023-10-31 | 18.43 | 19.10 | 18.24 | 18.35 | 12.57 | qfq | 4,767,180 | 88,914,481 | -1.02% |
| 2023-10-30 | 17.73 | 18.55 | 17.68 | 18.54 | 12.70 | qfq | 5,079,646 | 92,458,325 | 3.92% |
| 2023-10-27 | 18.04 | 18.04 | 17.43 | 17.84 | 12.22 | qfq | 3,410,141 | 60,418,949 | -0.89% |
| 2023-10-26 | 17.43 | 18.28 | 17.43 | 18.00 | 12.33 | qfq | 6,495,121 | 117,002,209 | 2.51% |
| 2023-10-25 | 17.65 | 17.99 | 16.96 | 17.56 | 12.03 | qfq | 5,892,613 | 103,008,080 | 0.63% |
| 2023-10-24 | 16.72 | 17.50 | 15.42 | 17.45 | 11.95 | qfq | 6,006,428 | 101,628,986 | 3.07% |
| 2023-10-23 | 16.75 | 17.62 | 16.20 | 16.93 | 11.59 | qfq | 4,557,600 | 77,440,261 | 1.87% |
| 2023-10-20 | 16.90 | 17.07 | 16.59 | 16.62 | 11.38 | qfq | 1,600,471 | 26,851,367 | -1.07% |
| 2023-10-19 | 16.91 | 17.30 | 16.75 | 16.80 | 11.51 | qfq | 1,688,950 | 28,769,999 | -0.18% |
| 2023-10-18 | 17.18 | 17.24 | 16.80 | 16.83 | 11.53 | qfq | 1,236,426 | 20,911,838 | -2.21% |
| 2023-10-17 | 17.25 | 17.38 | 17.10 | 17.21 | 11.79 | qfq | 1,709,189 | 29,436,058 | 0.06% |
| 2023-10-16 | 17.61 | 17.61 | 17.09 | 17.20 | 11.78 | qfq | 2,091,544 | 36,020,072 | -2.33% |
| 2023-10-13 | 17.39 | 17.67 | 17.22 | 17.61 | 12.06 | qfq | 1,875,793 | 32,790,004 | 1.09% |
| 2023-10-12 | 17.34 | 17.60 | 17.26 | 17.42 | 11.93 | qfq | 1,411,702 | 24,592,416 | -0.29% |
| 2023-10-11 | 17.79 | 17.80 | 17.18 | 17.47 | 11.96 | qfq | 2,191,400 | 38,140,630 | -0.85% |
| 2023-10-10 | 17.25 | 17.62 | 17.17 | 17.62 | 12.07 | qfq | 2,670,100 | 46,657,841 | 2.62% |
| 2023-10-09 | 17.31 | 17.42 | 17.05 | 17.17 | 11.76 | qfq | 1,558,028 | 26,811,341 | 0.00% |
| 2023-09-28 | 16.82 | 17.25 | 16.68 | 17.17 | 11.76 | qfq | 1,877,901 | 32,138,671 | 3.12% |
| 2023-09-27 | 16.89 | 17.00 | 16.59 | 16.65 | 11.40 | qfq | 1,237,500 | 20,792,247 | -1.01% |
| 2023-09-26 | 17.12 | 17.23 | 16.80 | 16.82 | 11.52 | qfq | 1,305,820 | 22,117,252 | -2.27% |
| 2023-09-25 | 17.12 | 17.35 | 16.91 | 17.21 | 11.79 | qfq | 2,115,800 | 36,251,067 | 0.58% |
| 2023-09-22 | 16.51 | 17.14 | 16.48 | 17.11 | 11.72 | qfq | 1,925,295 | 32,525,486 | 3.82% |
| 2023-09-21 | 16.42 | 16.58 | 16.28 | 16.48 | 11.29 | qfq | 1,033,500 | 16,975,529 | 0.86% |
| 2023-09-20 | 16.40 | 16.63 | 16.22 | 16.34 | 11.19 | qfq | 994,900 | 16,349,262 | -0.37% |
| 2023-09-19 | 16.74 | 16.74 | 16.30 | 16.40 | 11.23 | qfq | 1,070,000 | 17,546,916 | -1.20% |
| 2023-09-18 | 16.71 | 16.91 | 16.35 | 16.60 | 11.37 | qfq | 1,455,200 | 24,222,313 | 0.73% |
| 2023-09-15 | 16.56 | 16.81 | 16.40 | 16.48 | 11.29 | qfq | 1,177,100 | 19,481,553 | -0.42% |
| 2023-09-14 | 16.69 | 16.81 | 16.30 | 16.55 | 11.33 | qfq | 1,420,200 | 23,512,994 | -0.66% |
| 2023-09-13 | 17.01 | 17.08 | 16.50 | 16.66 | 11.41 | qfq | 1,652,500 | 27,557,676 | -1.07% |
| 2023-09-12 | 16.93 | 17.18 | 16.71 | 16.84 | 11.53 | qfq | 1,536,600 | 25,930,403 | -0.59% |
| 2023-09-11 | 17.23 | 17.37 | 16.93 | 16.94 | 11.60 | qfq | 2,178,135 | 37,196,519 | -1.57% |
| 2023-09-08 | 16.76 | 17.38 | 16.66 | 17.21 | 11.79 | qfq | 2,861,200 | 49,281,050 | 1.95% |
| 2023-09-07 | 16.96 | 17.10 | 16.84 | 16.88 | 11.56 | qfq | 2,238,750 | 37,948,024 | -1.00% |
| 2023-09-06 | 16.96 | 17.12 | 16.78 | 17.05 | 11.68 | qfq | 3,766,200 | 63,975,395 | -1.04% |
| 2023-09-05 | 16.70 | 17.26 | 16.68 | 17.23 | 11.80 | qfq | 5,425,700 | 92,506,143 | 3.80% |
| 2023-09-04 | 16.66 | 16.68 | 16.34 | 16.60 | 11.37 | qfq | 1,437,300 | 23,726,196 | 0.30% |
| 2023-09-01 | 16.56 | 16.85 | 16.41 | 16.55 | 11.33 | qfq | 1,263,520 | 20,892,581 | -0.72% |
| 2023-08-31 | 16.63 | 16.85 | 16.58 | 16.67 | 11.42 | qfq | 3,451,226 | 57,648,886 | -0.30% |
| 2023-08-30 | 16.30 | 16.94 | 16.23 | 16.72 | 11.45 | qfq | 4,176,120 | 69,884,459 | 2.51% |
| 2023-08-29 | 14.95 | 16.33 | 14.88 | 16.31 | 11.17 | qfq | 3,274,055 | 52,261,641 | 9.17% |
| 2023-08-28 | 15.54 | 15.67 | 14.90 | 14.94 | 10.23 | qfq | 1,918,078 | 29,242,287 | 0.74% |
| 2023-08-25 | 15.86 | 16.10 | 14.80 | 14.83 | 10.16 | qfq | 2,550,166 | 38,923,305 | -7.49% |
| 2023-08-24 | 15.27 | 16.45 | 15.10 | 16.03 | 10.98 | qfq | 3,353,460 | 53,248,980 | 4.77% |
| 2023-08-23 | 15.60 | 15.70 | 15.20 | 15.30 | 10.48 | qfq | 1,480,000 | 22,743,608 | -1.54% |
| 2023-08-22 | 16.03 | 16.17 | 15.16 | 15.54 | 10.64 | qfq | 2,441,600 | 37,937,961 | -3.42% |
| 2023-08-21 | 16.09 | 16.37 | 16.03 | 16.09 | 11.02 | qfq | 1,631,476 | 26,396,657 | 0.00% |
| 2023-08-18 | 16.19 | 16.47 | 16.09 | 16.09 | 11.02 | qfq | 2,373,062 | 38,639,105 | -0.86% |
| 2023-08-17 | 15.63 | 16.36 | 14.74 | 16.23 | 11.12 | qfq | 3,612,079 | 56,862,375 | 3.77% |
| 2023-08-16 | 16.47 | 16.47 | 15.64 | 15.64 | 10.71 | qfq | 3,022,396 | 48,106,629 | -4.34% |
| 2023-08-15 | 16.48 | 16.75 | 16.16 | 16.35 | 11.20 | qfq | 3,615,700 | 58,998,186 | -2.50% |
| 2023-08-14 | 16.24 | 17.40 | 16.10 | 16.77 | 11.48 | qfq | 5,303,994 | 88,414,579 | 2.63% |
| 2023-08-11 | 16.06 | 16.62 | 15.92 | 16.34 | 11.19 | qfq | 3,370,150 | 55,051,193 | 2.64% |
| 2023-08-10 | 15.63 | 16.13 | 15.63 | 15.92 | 10.90 | qfq | 1,326,500 | 21,095,491 | 1.92% |
| 2023-08-09 | 16.03 | 16.11 | 15.54 | 15.62 | 10.70 | qfq | 1,486,560 | 23,371,170 | -3.16% |
| 2023-08-08 | 15.97 | 16.18 | 15.83 | 16.13 | 11.05 | qfq | 1,653,811 | 26,580,424 | 1.70% |
| 2023-08-07 | 15.81 | 16.02 | 15.76 | 15.86 | 10.86 | qfq | 967,410 | 15,355,683 | -0.44% |
| 2023-08-04 | 15.83 | 15.98 | 15.70 | 15.93 | 10.91 | qfq | 1,078,700 | 17,143,456 | 0.63% |
| 2023-08-03 | 15.72 | 15.86 | 15.61 | 15.83 | 10.84 | qfq | 778,000 | 12,249,992 | 0.38% |
| 2023-08-02 | 15.68 | 15.79 | 15.55 | 15.77 | 10.80 | qfq | 741,900 | 11,614,717 | 0.32% |
| 2023-08-01 | 15.82 | 15.95 | 15.60 | 15.72 | 10.77 | qfq | 1,108,900 | 17,425,763 | -0.63% |
| 2023-07-31 | 15.97 | 16.07 | 15.79 | 15.82 | 10.83 | qfq | 1,218,900 | 19,391,283 | -1.00% |
| 2023-07-28 | 15.87 | 16.06 | 15.78 | 15.98 | 10.94 | qfq | 1,079,035 | 17,203,682 | 0.00% |
| 2023-07-27 | 16.01 | 16.20 | 15.74 | 15.98 | 10.94 | qfq | 1,322,422 | 21,191,473 | 0.38% |
| 2023-07-26 | 15.89 | 16.09 | 15.74 | 15.92 | 10.90 | qfq | 1,341,300 | 21,364,497 | 0.44% |
| 2023-07-25 | 15.89 | 15.95 | 15.75 | 15.85 | 10.85 | qfq | 1,230,900 | 19,495,884 | 0.44% |
| 2023-07-24 | 15.56 | 15.89 | 15.46 | 15.78 | 10.81 | qfq | 1,161,641 | 18,285,436 | 1.09% |
| 2023-07-21 | 15.80 | 16.05 | 15.52 | 15.61 | 10.69 | qfq | 1,825,349 | 28,737,103 | -1.27% |
| 2023-07-20 | 16.27 | 16.28 | 15.77 | 15.81 | 10.83 | qfq | 2,417,167 | 38,536,892 | -2.89% |
| 2023-07-19 | 16.35 | 16.53 | 16.12 | 16.28 | 11.15 | qfq | 1,976,461 | 32,144,419 | -0.73% |
| 2023-07-18 | 16.72 | 16.72 | 16.23 | 16.40 | 11.23 | qfq | 2,911,112 | 47,933,752 | -1.50% |