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
川网传媒300987.SZ
最近收盘价12.632026-07-17
最近交易日2026-07-17
成交量（股）5,192,131
成交额（元）66,841,537
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.17 | — | — | — | 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 | 12.99 | 13.38 | 12.49 | 12.63 | 12.63 | qfq | 5,192,131 | 66,841,537 | -3.14% |
| 2026-07-16 | 12.49 | 13.16 | 12.49 | 13.04 | 13.04 | qfq | 4,923,950 | 63,740,352 | 3.33% |
| 2026-07-15 | 12.20 | 12.82 | 12.20 | 12.62 | 12.62 | qfq | 3,918,973 | 49,242,457 | 2.85% |
| 2026-07-14 | 12.12 | 12.29 | 11.91 | 12.27 | 12.27 | qfq | 3,409,250 | 41,444,094 | 0.33% |
| 2026-07-13 | 12.66 | 12.72 | 12.17 | 12.23 | 12.23 | qfq | 3,848,000 | 47,337,246 | -3.47% |
| 2026-07-10 | 12.24 | 13.07 | 11.93 | 12.67 | 12.67 | qfq | 6,079,589 | 76,859,655 | 3.94% |
| 2026-07-09 | 12.25 | 12.46 | 11.90 | 12.19 | 12.19 | qfq | 3,589,788 | 43,726,560 | -0.73% |
| 2026-07-08 | 12.40 | 12.46 | 12.10 | 12.28 | 12.28 | qfq | 2,354,521 | 28,869,840 | -0.57% |
| 2026-07-07 | 12.50 | 12.68 | 12.24 | 12.35 | 12.35 | qfq | 2,569,569 | 31,837,462 | -1.98% |
| 2026-07-06 | 12.80 | 13.03 | 12.58 | 12.60 | 12.60 | qfq | 2,733,650 | 34,849,206 | -2.02% |
| 2026-07-03 | 12.65 | 12.94 | 12.60 | 12.86 | 12.86 | qfq | 4,279,358 | 54,744,945 | 1.82% |
| 2026-07-02 | 12.66 | 12.98 | 12.60 | 12.63 | 12.63 | qfq | 5,166,747 | 66,042,244 | 0.24% |
| 2026-07-01 | 12.30 | 12.79 | 12.10 | 12.60 | 12.60 | qfq | 5,032,437 | 62,831,778 | 2.44% |
| 2026-06-30 | 12.35 | 12.48 | 12.11 | 12.30 | 12.30 | qfq | 2,780,591 | 34,185,209 | -0.49% |
| 2026-06-29 | 12.44 | 12.46 | 11.96 | 12.36 | 12.36 | qfq | 3,100,991 | 37,952,003 | 0.32% |
| 2026-06-26 | 12.58 | 12.70 | 12.22 | 12.32 | 12.32 | qfq | 2,787,600 | 34,601,660 | -2.69% |
| 2026-06-25 | 13.08 | 13.08 | 12.53 | 12.66 | 12.66 | qfq | 3,640,420 | 46,296,771 | -3.28% |
| 2026-06-24 | 13.60 | 13.60 | 12.97 | 13.09 | 13.09 | qfq | 3,489,677 | 46,016,317 | -4.17% |
| 2026-06-23 | 13.48 | 13.84 | 13.46 | 13.66 | 13.54 | qfq | 3,393,151 | 46,506,116 | 0.00% |
| 2026-06-22 | 13.38 | 13.68 | 12.95 | 13.66 | 13.54 | qfq | 4,256,699 | 56,542,853 | 1.94% |
| 2026-06-18 | 13.29 | 13.57 | 13.06 | 13.40 | 13.29 | qfq | 3,169,840 | 42,501,047 | 0.45% |
| 2026-06-17 | 13.55 | 13.59 | 13.21 | 13.34 | 13.23 | qfq | 3,496,030 | 46,647,050 | -2.06% |
| 2026-06-16 | 13.66 | 13.73 | 13.36 | 13.62 | 13.51 | qfq | 3,654,398 | 49,534,243 | -0.51% |
| 2026-06-15 | 13.80 | 14.00 | 13.58 | 13.69 | 13.57 | qfq | 4,225,810 | 58,145,699 | -0.36% |
| 2026-06-12 | 13.55 | 13.79 | 13.40 | 13.74 | 13.62 | qfq | 3,780,200 | 51,625,127 | 2.46% |
| 2026-06-11 | 13.70 | 13.70 | 13.18 | 13.41 | 13.30 | qfq | 4,007,710 | 53,709,922 | -2.97% |
| 2026-06-10 | 13.82 | 14.06 | 13.50 | 13.82 | 13.70 | qfq | 4,434,232 | 61,174,108 | -0.72% |
| 2026-06-09 | 13.98 | 14.20 | 13.73 | 13.92 | 13.80 | qfq | 5,500,551 | 76,853,550 | 1.09% |
| 2026-06-08 | 13.99 | 14.34 | 13.63 | 13.77 | 13.65 | qfq | 7,021,728 | 98,315,725 | -3.23% |
| 2026-06-05 | 13.72 | 15.38 | 13.72 | 14.23 | 14.11 | qfq | 8,964,726 | 128,338,490 | 3.64% |
| 2026-06-04 | 13.94 | 14.03 | 13.60 | 13.73 | 13.61 | qfq | 3,736,400 | 51,433,604 | -2.21% |
| 2026-06-03 | 14.36 | 14.42 | 13.95 | 14.04 | 13.92 | qfq | 4,208,449 | 59,700,522 | -2.36% |
| 2026-06-02 | 15.15 | 15.15 | 14.22 | 14.38 | 14.26 | qfq | 5,365,924 | 77,462,895 | -3.68% |
| 2026-06-01 | 14.20 | 15.16 | 14.13 | 14.93 | 14.80 | qfq | 6,303,870 | 93,881,046 | 4.55% |
| 2026-05-29 | 14.84 | 14.87 | 14.20 | 14.28 | 14.16 | qfq | 4,424,518 | 64,099,783 | -2.39% |
| 2026-05-28 | 14.60 | 14.85 | 14.21 | 14.63 | 14.51 | qfq | 4,169,600 | 60,550,498 | -0.27% |
| 2026-05-27 | 15.00 | 15.16 | 14.51 | 14.67 | 14.55 | qfq | 4,275,100 | 63,105,412 | -1.61% |
| 2026-05-26 | 15.26 | 15.38 | 14.68 | 14.91 | 14.78 | qfq | 4,320,830 | 64,640,482 | -2.42% |
| 2026-05-25 | 15.74 | 15.84 | 15.19 | 15.28 | 15.15 | qfq | 4,975,963 | 76,525,122 | -2.68% |
| 2026-05-22 | 15.60 | 15.82 | 15.33 | 15.70 | 15.57 | qfq | 4,195,530 | 65,400,034 | 1.29% |
| 2026-05-21 | 16.33 | 16.47 | 15.50 | 15.50 | 15.37 | qfq | 7,727,558 | 123,456,298 | -4.56% |
| 2026-05-20 | 16.68 | 16.68 | 16.17 | 16.24 | 16.10 | qfq | 4,044,220 | 65,927,249 | -2.87% |
| 2026-05-19 | 16.61 | 17.09 | 16.40 | 16.72 | 16.58 | qfq | 5,541,078 | 92,837,850 | 1.09% |
| 2026-05-18 | 16.52 | 16.64 | 16.22 | 16.54 | 16.40 | qfq | 3,715,200 | 61,022,644 | 0.43% |
| 2026-05-15 | 16.52 | 16.91 | 16.40 | 16.47 | 16.33 | qfq | 4,955,686 | 82,655,304 | -0.36% |
| 2026-05-14 | 17.33 | 17.58 | 16.47 | 16.53 | 16.39 | qfq | 6,234,454 | 104,374,897 | -4.12% |
| 2026-05-13 | 17.23 | 17.42 | 17.17 | 17.24 | 17.09 | qfq | 3,754,970 | 64,889,250 | 0.06% |
| 2026-05-12 | 17.70 | 17.70 | 17.16 | 17.23 | 17.08 | qfq | 4,631,800 | 80,556,464 | -2.82% |
| 2026-05-11 | 17.69 | 17.86 | 17.45 | 17.73 | 17.58 | qfq | 4,273,704 | 75,118,984 | 0.28% |
| 2026-05-08 | 17.56 | 17.79 | 17.51 | 17.68 | 17.53 | qfq | 4,620,206 | 81,612,408 | 0.45% |
| 2026-05-07 | 17.35 | 17.65 | 17.19 | 17.60 | 17.45 | qfq | 5,473,291 | 95,369,448 | 1.56% |
| 2026-05-06 | 17.20 | 17.42 | 17.11 | 17.33 | 17.18 | qfq | 4,335,933 | 75,147,327 | 1.35% |
| 2026-04-30 | 17.06 | 17.18 | 16.95 | 17.10 | 16.96 | qfq | 3,096,682 | 52,840,531 | 0.12% |
| 2026-04-29 | 16.72 | 17.37 | 16.64 | 17.08 | 16.94 | qfq | 5,138,256 | 88,188,242 | 1.97% |
| 2026-04-28 | 17.26 | 17.37 | 16.62 | 16.75 | 16.61 | qfq | 6,146,311 | 103,557,677 | -3.85% |
| 2026-04-27 | 16.93 | 17.44 | 16.72 | 17.42 | 17.27 | qfq | 4,082,081 | 69,905,660 | 2.47% |
| 2026-04-24 | 17.13 | 17.13 | 16.45 | 17.00 | 16.86 | qfq | 4,719,885 | 79,179,961 | -0.99% |
| 2026-04-23 | 17.47 | 17.54 | 17.09 | 17.17 | 17.03 | qfq | 3,187,205 | 55,035,298 | -1.55% |
| 2026-04-22 | 17.59 | 17.59 | 17.32 | 17.44 | 17.29 | qfq | 2,626,888 | 45,801,295 | -0.80% |
| 2026-04-21 | 17.83 | 17.85 | 17.43 | 17.58 | 17.43 | qfq | 3,158,080 | 55,496,306 | -1.79% |
| 2026-04-20 | 17.50 | 17.92 | 17.45 | 17.90 | 17.75 | qfq | 3,816,058 | 67,798,189 | 2.34% |
| 2026-04-17 | 17.68 | 17.71 | 17.30 | 17.49 | 17.34 | qfq | 3,075,860 | 53,632,211 | -1.07% |
| 2026-04-16 | 17.22 | 17.73 | 17.22 | 17.68 | 17.53 | qfq | 3,607,862 | 63,185,360 | 2.67% |
| 2026-04-15 | 17.50 | 17.56 | 17.18 | 17.22 | 17.08 | qfq | 2,763,000 | 47,924,269 | -1.03% |
| 2026-04-14 | 17.30 | 17.43 | 17.15 | 17.40 | 17.25 | qfq | 3,518,801 | 60,924,072 | 1.75% |
| 2026-04-13 | 17.23 | 17.35 | 17.02 | 17.10 | 16.96 | qfq | 2,853,469 | 48,912,669 | -1.50% |
| 2026-04-10 | 17.24 | 17.58 | 17.22 | 17.36 | 17.21 | qfq | 3,404,500 | 59,251,370 | 1.70% |
| 2026-04-09 | 17.30 | 17.45 | 17.00 | 17.07 | 16.93 | qfq | 4,375,460 | 74,970,391 | -2.74% |
| 2026-04-08 | 16.82 | 17.55 | 16.82 | 17.55 | 17.40 | qfq | 5,445,300 | 94,177,278 | 6.17% |
| 2026-04-07 | 16.11 | 16.58 | 16.08 | 16.53 | 16.39 | qfq | 3,223,461 | 52,920,007 | 2.29% |
| 2026-04-03 | 16.85 | 16.88 | 16.01 | 16.16 | 16.02 | qfq | 3,796,505 | 61,743,568 | -3.06% |
| 2026-04-02 | 16.96 | 17.04 | 16.56 | 16.67 | 16.53 | qfq | 3,620,530 | 60,685,971 | -2.46% |
| 2026-04-01 | 17.20 | 17.25 | 16.87 | 17.09 | 16.95 | qfq | 3,097,130 | 52,694,034 | 1.48% |
| 2026-03-31 | 17.18 | 17.48 | 16.81 | 16.84 | 16.70 | qfq | 4,106,581 | 70,436,015 | -2.15% |
| 2026-03-30 | 16.95 | 17.24 | 16.82 | 17.21 | 17.07 | qfq | 3,498,532 | 59,720,595 | 0.23% |
| 2026-03-27 | 16.87 | 17.22 | 16.75 | 17.17 | 17.03 | qfq | 3,396,700 | 58,016,133 | 1.12% |
| 2026-03-26 | 17.33 | 17.56 | 16.89 | 16.98 | 16.84 | qfq | 2,925,473 | 50,072,361 | -2.47% |
| 2026-03-25 | 17.14 | 17.55 | 17.14 | 17.41 | 17.26 | qfq | 4,289,732 | 74,629,159 | 2.17% |
| 2026-03-24 | 16.92 | 17.05 | 16.60 | 17.04 | 16.90 | qfq | 5,348,428 | 89,957,262 | 2.96% |
| 2026-03-23 | 17.28 | 17.35 | 16.40 | 16.55 | 16.41 | qfq | 5,644,256 | 95,421,273 | -5.37% |
| 2026-03-20 | 18.06 | 18.31 | 17.48 | 17.49 | 17.34 | qfq | 4,115,344 | 73,128,320 | -3.16% |
| 2026-03-19 | 18.40 | 18.40 | 18.00 | 18.06 | 17.91 | qfq | 3,287,710 | 59,741,490 | -2.27% |
| 2026-03-18 | 18.15 | 18.48 | 18.01 | 18.48 | 18.32 | qfq | 3,494,087 | 63,652,697 | 2.72% |
| 2026-03-17 | 18.50 | 18.52 | 17.99 | 17.99 | 17.84 | qfq | 3,729,200 | 68,164,246 | -2.07% |
| 2026-03-16 | 18.08 | 18.38 | 17.97 | 18.37 | 18.22 | qfq | 3,907,727 | 71,280,838 | 1.60% |
| 2026-03-13 | 18.39 | 18.56 | 18.04 | 18.08 | 17.93 | qfq | 3,981,612 | 72,918,913 | -2.16% |
| 2026-03-12 | 18.57 | 18.77 | 18.38 | 18.48 | 18.32 | qfq | 4,389,660 | 81,446,346 | -0.05% |
| 2026-03-11 | 18.61 | 18.80 | 18.41 | 18.49 | 18.33 | qfq | 4,091,179 | 75,905,824 | -1.18% |
| 2026-03-10 | 18.62 | 19.02 | 18.52 | 18.71 | 18.55 | qfq | 5,019,837 | 93,932,572 | 1.46% |
| 2026-03-09 | 17.85 | 18.57 | 17.85 | 18.44 | 18.28 | qfq | 6,478,389 | 118,625,264 | 1.21% |
| 2026-03-06 | 17.99 | 18.30 | 17.95 | 18.22 | 18.07 | qfq | 4,012,700 | 72,885,136 | 1.17% |
| 2026-03-05 | 18.30 | 18.37 | 17.93 | 18.01 | 17.86 | qfq | 4,641,147 | 84,011,960 | 0.45% |
| 2026-03-04 | 17.78 | 18.14 | 17.60 | 17.93 | 17.78 | qfq | 5,675,793 | 101,490,002 | -0.39% |
| 2026-03-03 | 18.85 | 19.00 | 17.95 | 18.00 | 17.85 | qfq | 7,885,468 | 144,785,901 | -4.20% |
| 2026-03-02 | 19.67 | 19.75 | 18.62 | 18.79 | 18.63 | qfq | 10,289,252 | 195,350,679 | -5.86% |
| 2026-02-27 | 19.58 | 20.10 | 19.52 | 19.96 | 19.79 | qfq | 7,124,930 | 141,841,317 | 1.63% |
| 2026-02-26 | 20.11 | 20.16 | 19.55 | 19.64 | 19.47 | qfq | 8,568,008 | 169,264,748 | -2.72% |
| 2026-02-25 | 19.87 | 20.44 | 19.82 | 20.19 | 20.02 | qfq | 8,873,430 | 179,119,440 | 1.41% |
| 2026-02-24 | 21.00 | 21.06 | 19.73 | 19.91 | 19.74 | qfq | 10,397,536 | 208,616,881 | -4.78% |
| 2026-02-13 | 21.10 | 21.98 | 20.89 | 20.91 | 20.73 | qfq | 11,345,060 | 242,366,114 | -1.23% |
| 2026-02-12 | 21.53 | 21.70 | 20.92 | 21.17 | 20.99 | qfq | 11,911,300 | 252,117,145 | -2.44% |
| 2026-02-11 | 22.59 | 22.68 | 21.54 | 21.70 | 21.52 | qfq | 18,301,970 | 400,769,819 | -5.49% |
| 2026-02-10 | 22.50 | 23.79 | 22.00 | 22.96 | 22.77 | qfq | 30,222,576 | 686,887,261 | 5.13% |
| 2026-02-09 | 21.13 | 22.38 | 21.13 | 21.84 | 21.66 | qfq | 13,064,365 | 283,300,095 | 6.02% |
| 2026-02-06 | 21.07 | 21.07 | 20.38 | 20.60 | 20.43 | qfq | 9,628,818 | 199,676,992 | -2.92% |
| 2026-02-05 | 20.78 | 21.61 | 20.50 | 21.22 | 21.04 | qfq | 11,091,999 | 235,206,466 | 1.53% |
| 2026-02-04 | 21.60 | 21.80 | 20.62 | 20.90 | 20.72 | qfq | 15,305,840 | 321,469,808 | -4.70% |
| 2026-02-03 | 21.30 | 22.00 | 21.01 | 21.93 | 21.75 | qfq | 15,431,444 | 335,011,087 | 4.58% |
| 2026-02-02 | 21.79 | 21.89 | 20.93 | 20.97 | 20.79 | qfq | 13,612,885 | 291,655,975 | -2.51% |
| 2026-01-30 | 21.06 | 21.87 | 20.61 | 21.51 | 21.33 | qfq | 19,646,925 | 422,207,311 | 1.32% |
| 2026-01-29 | 20.10 | 22.85 | 19.99 | 21.23 | 21.05 | qfq | 28,191,222 | 610,426,624 | 5.05% |
| 2026-01-28 | 20.48 | 21.15 | 20.15 | 20.21 | 20.04 | qfq | 9,034,190 | 185,466,409 | -2.27% |
| 2026-01-27 | 20.61 | 20.97 | 20.12 | 20.68 | 20.51 | qfq | 8,839,515 | 180,591,792 | 0.00% |
| 2026-01-26 | 21.15 | 21.26 | 20.22 | 20.68 | 20.51 | qfq | 11,508,319 | 237,249,818 | -2.08% |
| 2026-01-23 | 20.95 | 21.48 | 20.68 | 21.12 | 20.94 | qfq | 15,137,429 | 319,115,940 | 1.78% |
| 2026-01-22 | 20.70 | 20.99 | 20.51 | 20.75 | 20.58 | qfq | 10,211,750 | 211,719,807 | 0.10% |
| 2026-01-21 | 20.58 | 21.28 | 20.50 | 20.73 | 20.56 | qfq | 10,947,686 | 228,180,110 | -1.05% |
| 2026-01-20 | 21.70 | 21.75 | 20.60 | 20.95 | 20.77 | qfq | 13,797,586 | 290,323,528 | -2.42% |
| 2026-01-19 | 21.36 | 21.92 | 20.63 | 21.47 | 21.29 | qfq | 16,552,713 | 352,716,372 | -0.19% |
| 2026-01-16 | 24.02 | 24.25 | 21.28 | 21.51 | 21.33 | qfq | 29,270,495 | 655,816,638 | -11.99% |
| 2026-01-15 | 24.58 | 25.90 | 23.42 | 24.44 | 24.23 | qfq | 31,244,804 | 766,241,236 | -8.64% |
| 2026-01-14 | 23.05 | 26.75 | 22.72 | 26.75 | 26.52 | qfq | 49,171,213 | 1,231,056,273 | 11.92% |
| 2026-01-13 | 23.15 | 25.98 | 22.48 | 23.90 | 23.70 | qfq | 52,198,314 | 1,269,771,953 | 10.39% |
| 2026-01-12 | 19.66 | 21.65 | 19.49 | 21.65 | 21.47 | qfq | 31,410,082 | 654,651,349 | 20.01% |
| 2026-01-09 | 17.34 | 18.05 | 17.27 | 18.04 | 17.89 | qfq | 5,825,880 | 103,321,586 | 4.10% |
| 2026-01-08 | 17.18 | 17.41 | 17.00 | 17.33 | 17.18 | qfq | 2,550,854 | 44,059,451 | 1.29% |
| 2026-01-07 | 17.25 | 17.45 | 17.10 | 17.11 | 16.97 | qfq | 2,324,800 | 40,052,810 | -0.98% |
| 2026-01-06 | 17.11 | 17.39 | 17.03 | 17.28 | 17.13 | qfq | 3,437,880 | 59,259,155 | 0.88% |
| 2026-01-05 | 16.78 | 17.14 | 16.71 | 17.13 | 16.99 | qfq | 3,195,740 | 54,327,295 | 1.96% |
| 2025-12-31 | 16.44 | 16.87 | 16.41 | 16.80 | 16.66 | qfq | 2,824,336 | 47,228,943 | 2.19% |
| 2025-12-30 | 16.55 | 16.75 | 16.43 | 16.44 | 16.30 | qfq | 2,044,576 | 33,859,635 | -0.72% |
| 2025-12-29 | 16.59 | 16.68 | 16.49 | 16.56 | 16.42 | qfq | 1,339,640 | 22,193,527 | -0.18% |
| 2025-12-26 | 16.71 | 16.78 | 16.46 | 16.59 | 16.45 | qfq | 1,596,953 | 26,574,345 | -0.66% |
| 2025-12-25 | 16.56 | 16.75 | 16.41 | 16.70 | 16.56 | qfq | 1,518,555 | 25,242,037 | 1.15% |
| 2025-12-24 | 16.50 | 16.56 | 16.32 | 16.51 | 16.37 | qfq | 1,366,100 | 22,519,491 | 0.30% |
| 2025-12-23 | 16.60 | 16.64 | 16.39 | 16.46 | 16.32 | qfq | 1,439,870 | 23,735,019 | -0.84% |
| 2025-12-22 | 16.76 | 16.88 | 16.56 | 16.60 | 16.46 | qfq | 2,369,703 | 39,650,062 | -0.95% |
| 2025-12-19 | 16.31 | 16.90 | 16.31 | 16.76 | 16.62 | qfq | 3,143,716 | 52,354,990 | 2.32% |
| 2025-12-18 | 16.06 | 16.49 | 16.03 | 16.38 | 16.24 | qfq | 2,124,620 | 34,794,245 | 1.11% |
| 2025-12-17 | 16.07 | 16.24 | 15.81 | 16.20 | 16.06 | qfq | 2,183,773 | 34,989,291 | 0.25% |
| 2025-12-16 | 16.41 | 16.56 | 16.08 | 16.16 | 16.02 | qfq | 1,674,820 | 27,158,532 | -1.58% |
| 2025-12-15 | 16.46 | 16.70 | 16.31 | 16.42 | 16.28 | qfq | 1,953,140 | 32,224,520 | -0.91% |
| 2025-12-12 | 16.66 | 16.92 | 16.54 | 16.57 | 16.43 | qfq | 2,276,420 | 38,044,712 | -0.18% |
| 2025-12-11 | 17.27 | 17.27 | 16.60 | 16.60 | 16.46 | qfq | 2,545,550 | 42,894,809 | -2.41% |
| 2025-12-10 | 17.21 | 17.30 | 16.87 | 17.01 | 16.87 | qfq | 2,514,907 | 42,811,155 | -1.28% |
| 2025-12-09 | 17.27 | 17.53 | 17.17 | 17.23 | 17.08 | qfq | 2,067,380 | 35,887,785 | -0.23% |
| 2025-12-08 | 17.20 | 17.47 | 17.18 | 17.27 | 17.12 | qfq | 3,266,330 | 56,609,963 | 0.76% |
| 2025-12-05 | 16.95 | 17.16 | 16.70 | 17.14 | 17.00 | qfq | 3,249,022 | 55,118,867 | 1.12% |
| 2025-12-04 | 17.53 | 17.61 | 16.87 | 16.95 | 16.81 | qfq | 4,066,240 | 69,332,624 | -3.25% |
| 2025-12-03 | 17.81 | 18.07 | 17.32 | 17.52 | 17.37 | qfq | 4,361,733 | 76,799,816 | -2.01% |
| 2025-12-02 | 18.01 | 18.02 | 17.65 | 17.88 | 17.73 | qfq | 3,311,957 | 59,058,534 | -1.05% |
| 2025-12-01 | 18.11 | 18.40 | 18.02 | 18.07 | 17.92 | qfq | 3,773,660 | 68,736,297 | -0.77% |
| 2025-11-28 | 18.10 | 18.48 | 18.06 | 18.21 | 18.06 | qfq | 3,899,280 | 71,047,602 | 0.11% |
| 2025-11-27 | 18.30 | 18.43 | 18.11 | 18.19 | 18.04 | qfq | 3,648,083 | 66,602,625 | -0.60% |
| 2025-11-26 | 18.83 | 18.90 | 18.21 | 18.30 | 18.15 | qfq | 6,537,730 | 120,783,482 | -1.82% |
| 2025-11-25 | 18.23 | 18.88 | 18.18 | 18.64 | 18.48 | qfq | 9,173,290 | 170,607,747 | 2.70% |
| 2025-11-24 | 17.57 | 18.28 | 17.33 | 18.15 | 18.00 | qfq | 4,675,710 | 83,702,643 | 4.19% |
| 2025-11-21 | 17.72 | 18.09 | 17.20 | 17.42 | 17.27 | qfq | 4,246,722 | 74,652,907 | -2.24% |
| 2025-11-20 | 17.94 | 18.03 | 17.50 | 17.82 | 17.67 | qfq | 3,095,014 | 55,019,751 | -0.67% |
| 2025-11-19 | 18.20 | 18.28 | 17.77 | 17.94 | 17.79 | qfq | 3,811,389 | 68,598,999 | -1.86% |
| 2025-11-18 | 18.00 | 18.36 | 17.87 | 18.28 | 18.13 | qfq | 4,925,460 | 89,514,448 | 1.50% |
| 2025-11-17 | 17.71 | 18.06 | 17.60 | 18.01 | 17.86 | qfq | 3,047,197 | 54,512,514 | 1.75% |
| 2025-11-14 | 17.88 | 17.99 | 17.68 | 17.70 | 17.55 | qfq | 2,436,521 | 43,507,732 | -1.39% |
| 2025-11-13 | 17.94 | 17.97 | 17.73 | 17.95 | 17.80 | qfq | 2,163,950 | 38,662,462 | 0.45% |
| 2025-11-12 | 17.99 | 18.15 | 17.84 | 17.87 | 17.72 | qfq | 2,333,360 | 41,843,047 | -1.16% |
| 2025-11-11 | 18.07 | 18.20 | 17.80 | 18.08 | 17.93 | qfq | 2,445,210 | 44,134,743 | -0.22% |
| 2025-11-10 | 17.95 | 18.35 | 17.90 | 18.12 | 17.97 | qfq | 3,424,254 | 62,152,521 | 1.12% |
| 2025-11-07 | 18.03 | 18.14 | 17.86 | 17.92 | 17.77 | qfq | 3,098,093 | 55,703,871 | -0.72% |
| 2025-11-06 | 18.60 | 18.60 | 17.89 | 18.05 | 17.90 | qfq | 4,322,302 | 77,960,008 | -1.90% |
| 2025-11-05 | 18.40 | 18.78 | 18.20 | 18.40 | 18.25 | qfq | 6,723,706 | 123,864,200 | -1.13% |
| 2025-11-04 | 18.25 | 18.64 | 18.09 | 18.61 | 18.45 | qfq | 6,023,577 | 110,927,126 | 1.69% |
| 2025-11-03 | 18.06 | 18.42 | 18.02 | 18.30 | 18.15 | qfq | 4,476,250 | 81,728,811 | 0.49% |
| 2025-10-31 | 17.49 | 18.22 | 17.42 | 18.21 | 18.06 | qfq | 5,628,383 | 100,995,929 | 4.18% |
| 2025-10-30 | 17.72 | 17.74 | 17.43 | 17.48 | 17.33 | qfq | 2,818,523 | 49,498,989 | -1.30% |
| 2025-10-29 | 17.87 | 17.87 | 17.49 | 17.71 | 17.56 | qfq | 2,825,877 | 49,798,908 | -0.90% |
| 2025-10-28 | 17.78 | 17.99 | 17.78 | 17.87 | 17.72 | qfq | 2,856,102 | 51,156,747 | 0.06% |
| 2025-10-27 | 17.89 | 17.98 | 17.62 | 17.86 | 17.71 | qfq | 3,936,059 | 69,905,942 | 0.00% |
| 2025-10-24 | 17.73 | 17.99 | 17.64 | 17.86 | 17.71 | qfq | 4,739,089 | 84,368,865 | -0.11% |
| 2025-10-23 | 17.39 | 17.98 | 17.22 | 17.88 | 17.73 | qfq | 8,245,587 | 146,412,027 | 3.23% |
| 2025-10-22 | 17.24 | 17.54 | 17.17 | 17.32 | 17.17 | qfq | 3,072,997 | 53,446,062 | 0.12% |
| 2025-10-21 | 16.98 | 17.30 | 16.74 | 17.30 | 17.15 | qfq | 2,743,757 | 46,886,292 | 2.19% |
| 2025-10-20 | 16.87 | 17.04 | 16.77 | 16.93 | 16.79 | qfq | 2,438,100 | 41,193,109 | 1.38% |
| 2025-10-17 | 16.91 | 17.14 | 16.70 | 16.70 | 16.56 | qfq | 2,029,012 | 34,289,216 | -1.59% |
| 2025-10-16 | 17.15 | 17.29 | 16.92 | 16.97 | 16.83 | qfq | 2,114,145 | 36,102,632 | -1.51% |
| 2025-10-15 | 16.94 | 17.28 | 16.87 | 17.23 | 17.08 | qfq | 2,185,939 | 37,492,047 | 1.95% |
| 2025-10-14 | 17.08 | 17.30 | 16.88 | 16.90 | 16.76 | qfq | 2,774,590 | 47,455,192 | -1.05% |
| 2025-10-13 | 16.70 | 17.13 | 16.21 | 17.08 | 16.94 | qfq | 3,591,400 | 60,404,790 | -0.81% |
| 2025-10-10 | 17.32 | 17.40 | 17.15 | 17.22 | 17.08 | qfq | 2,696,200 | 46,522,632 | -0.58% |
| 2025-10-09 | 17.55 | 17.60 | 17.27 | 17.32 | 17.17 | qfq | 3,205,790 | 55,710,625 | -1.59% |
| 2025-09-30 | 17.44 | 17.66 | 17.35 | 17.60 | 17.45 | qfq | 3,144,630 | 55,089,472 | 1.50% |
| 2025-09-29 | 17.35 | 17.40 | 16.97 | 17.34 | 17.19 | qfq | 3,008,090 | 51,838,273 | -0.12% |
| 2025-09-26 | 17.51 | 17.53 | 17.15 | 17.36 | 17.21 | qfq | 2,969,195 | 51,524,830 | -1.03% |
| 2025-09-25 | 17.57 | 17.85 | 17.47 | 17.54 | 17.39 | qfq | 3,628,597 | 64,091,897 | -0.06% |
| 2025-09-24 | 17.17 | 17.59 | 17.10 | 17.55 | 17.40 | qfq | 3,437,610 | 59,980,029 | 1.21% |
| 2025-09-23 | 17.89 | 17.89 | 16.90 | 17.34 | 17.19 | qfq | 5,485,476 | 94,623,321 | -3.18% |
| 2025-09-22 | 18.19 | 18.19 | 17.63 | 17.91 | 17.76 | qfq | 6,104,269 | 109,123,464 | -3.50% |
| 2025-09-19 | 18.10 | 18.59 | 17.95 | 18.56 | 18.40 | qfq | 4,937,141 | 90,581,653 | 2.26% |
| 2025-09-18 | 18.66 | 18.76 | 17.94 | 18.15 | 18.00 | qfq | 6,107,098 | 112,130,105 | -2.94% |
| 2025-09-17 | 19.00 | 19.00 | 18.62 | 18.70 | 18.54 | qfq | 5,079,017 | 95,000,435 | -1.84% |
| 2025-09-16 | 19.13 | 19.49 | 18.93 | 19.05 | 18.89 | qfq | 6,176,000 | 118,337,003 | -0.16% |
| 2025-09-15 | 18.88 | 19.20 | 18.45 | 19.08 | 18.92 | qfq | 6,839,698 | 129,063,677 | 1.06% |
| 2025-09-12 | 18.80 | 18.99 | 18.62 | 18.88 | 18.72 | qfq | 5,291,400 | 99,493,487 | -0.11% |
| 2025-09-11 | 18.53 | 18.90 | 18.20 | 18.90 | 18.74 | qfq | 4,906,490 | 90,385,726 | 2.05% |
| 2025-09-10 | 18.04 | 18.69 | 18.04 | 18.52 | 18.36 | qfq | 5,762,667 | 106,185,273 | 2.66% |
| 2025-09-09 | 18.39 | 18.39 | 17.93 | 18.04 | 17.89 | qfq | 3,620,107 | 65,698,606 | -1.85% |
| 2025-09-08 | 18.19 | 18.45 | 18.10 | 18.38 | 18.23 | qfq | 3,445,120 | 63,034,689 | 1.27% |
| 2025-09-05 | 17.99 | 18.18 | 17.70 | 18.15 | 18.00 | qfq | 3,928,779 | 70,770,234 | 2.08% |
| 2025-09-04 | 17.61 | 18.01 | 17.54 | 17.78 | 17.63 | qfq | 4,407,550 | 78,515,966 | 0.97% |
| 2025-09-03 | 18.13 | 18.37 | 17.56 | 17.61 | 17.46 | qfq | 4,200,380 | 75,260,701 | -2.81% |
| 2025-09-02 | 18.86 | 18.88 | 17.80 | 18.12 | 17.97 | qfq | 6,013,924 | 109,690,364 | -3.92% |
| 2025-09-01 | 18.59 | 18.97 | 18.58 | 18.86 | 18.70 | qfq | 4,742,200 | 89,200,639 | 1.29% |
| 2025-08-29 | 19.25 | 19.25 | 18.60 | 18.62 | 18.46 | qfq | 7,704,274 | 144,752,851 | -3.72% |
| 2025-08-28 | 20.06 | 20.16 | 18.59 | 19.34 | 19.18 | qfq | 15,879,493 | 307,945,362 | -4.78% |
| 2025-08-27 | 19.93 | 20.96 | 19.83 | 20.31 | 20.14 | qfq | 18,242,637 | 371,705,707 | 1.60% |
| 2025-08-26 | 19.90 | 20.26 | 19.76 | 19.99 | 19.82 | qfq | 8,656,067 | 173,289,573 | -0.05% |
| 2025-08-25 | 19.76 | 20.00 | 19.55 | 20.00 | 19.83 | qfq | 9,823,657 | 194,551,255 | 1.83% |
| 2025-08-22 | 19.47 | 19.66 | 19.42 | 19.64 | 19.47 | qfq | 6,083,623 | 119,126,069 | 0.77% |
| 2025-08-21 | 19.74 | 19.83 | 19.41 | 19.49 | 19.33 | qfq | 7,814,957 | 153,628,714 | -1.22% |
| 2025-08-20 | 19.58 | 19.73 | 19.40 | 19.73 | 19.56 | qfq | 6,796,060 | 133,152,860 | -0.10% |
| 2025-08-19 | 19.88 | 19.88 | 19.54 | 19.75 | 19.58 | qfq | 8,913,240 | 175,669,524 | -0.85% |
| 2025-08-18 | 19.38 | 20.04 | 19.37 | 19.92 | 19.75 | qfq | 14,751,854 | 291,796,699 | 3.21% |
| 2025-08-15 | 19.01 | 19.30 | 18.97 | 19.30 | 19.14 | qfq | 6,612,041 | 126,790,416 | 1.58% |
| 2025-08-14 | 19.60 | 19.68 | 18.99 | 19.00 | 18.84 | qfq | 8,777,780 | 169,250,207 | -2.01% |
| 2025-08-13 | 19.50 | 19.52 | 19.33 | 19.39 | 19.23 | qfq | 6,728,630 | 130,683,390 | 0.05% |
| 2025-08-12 | 19.60 | 19.67 | 19.28 | 19.38 | 19.22 | qfq | 7,891,172 | 153,190,948 | -1.57% |
| 2025-08-11 | 19.30 | 19.76 | 19.10 | 19.69 | 19.52 | qfq | 9,685,710 | 189,167,154 | 0.36% |
| 2025-08-08 | 20.38 | 20.43 | 19.40 | 19.62 | 19.45 | qfq | 13,531,320 | 266,721,572 | -3.54% |
| 2025-08-07 | 20.79 | 20.85 | 20.28 | 20.34 | 20.17 | qfq | 9,511,630 | 194,658,133 | -1.74% |
| 2025-08-06 | 21.13 | 21.17 | 20.48 | 20.70 | 20.53 | qfq | 14,263,982 | 295,607,495 | -2.13% |
| 2025-08-05 | 21.05 | 21.48 | 20.80 | 21.15 | 20.97 | qfq | 13,143,132 | 276,099,097 | -0.14% |
| 2025-08-04 | 22.01 | 22.38 | 21.10 | 21.18 | 21.00 | qfq | 16,350,110 | 349,335,810 | -2.93% |
| 2025-08-01 | 21.63 | 22.20 | 21.41 | 21.82 | 21.64 | qfq | 17,183,800 | 374,199,868 | -0.77% |
| 2025-07-31 | 22.00 | 22.79 | 21.72 | 21.99 | 21.80 | qfq | 23,662,098 | 524,884,828 | -1.39% |
| 2025-07-30 | 21.46 | 23.65 | 21.20 | 22.30 | 22.11 | qfq | 28,855,786 | 644,133,206 | 3.00% |
| 2025-07-29 | 21.31 | 21.92 | 20.64 | 21.65 | 21.47 | qfq | 22,469,050 | 476,403,975 | 1.55% |
| 2025-07-28 | 20.83 | 21.99 | 20.83 | 21.32 | 21.14 | qfq | 29,708,028 | 634,973,279 | 6.28% |
| 2025-07-25 | 19.06 | 21.00 | 18.89 | 20.06 | 19.89 | qfq | 24,143,929 | 481,798,008 | 5.91% |
| 2025-07-24 | 18.52 | 18.94 | 18.51 | 18.94 | 18.78 | qfq | 5,490,137 | 103,308,777 | 1.94% |
| 2025-07-23 | 18.69 | 18.95 | 18.50 | 18.58 | 18.42 | qfq | 7,163,230 | 133,867,993 | -1.33% |
| 2025-07-22 | 19.03 | 19.05 | 18.67 | 18.83 | 18.67 | qfq | 7,540,552 | 141,893,843 | -1.36% |
| 2025-07-21 | 18.93 | 19.27 | 18.91 | 19.09 | 18.93 | qfq | 7,854,820 | 149,576,755 | 0.47% |
| 2025-07-18 | 19.15 | 19.87 | 19.00 | 19.00 | 18.84 | qfq | 12,370,790 | 238,858,833 | 0.37% |
| 2025-07-17 | 18.61 | 18.95 | 18.61 | 18.93 | 18.77 | qfq | 6,755,910 | 127,029,717 | 0.91% |
| 2025-07-16 | 18.88 | 19.15 | 18.70 | 18.76 | 18.60 | qfq | 7,236,150 | 136,660,550 | 0.00% |
| 2025-07-15 | 18.96 | 19.03 | 18.40 | 18.76 | 18.60 | qfq | 10,619,319 | 197,889,065 | -1.42% |
| 2025-07-14 | 19.62 | 19.68 | 18.97 | 19.03 | 18.87 | qfq | 12,992,508 | 249,320,708 | -3.79% |
| 2025-07-11 | 19.97 | 20.19 | 19.61 | 19.78 | 19.61 | qfq | 12,683,690 | 252,405,315 | -2.08% |
| 2025-07-10 | 20.30 | 20.40 | 19.88 | 20.20 | 20.03 | qfq | 17,970,593 | 361,529,864 | -1.66% |
| 2025-07-09 | 19.36 | 21.00 | 18.95 | 20.54 | 20.37 | qfq | 25,699,292 | 516,901,776 | 5.55% |
| 2025-07-08 | 19.75 | 19.99 | 19.39 | 19.46 | 19.30 | qfq | 15,650,120 | 307,760,167 | -1.47% |
| 2025-07-07 | 19.70 | 20.25 | 19.56 | 19.75 | 19.46 | qfq | 15,610,080 | 310,049,541 | -0.50% |
| 2025-07-04 | 18.84 | 20.08 | 18.55 | 19.85 | 19.56 | qfq | 23,276,110 | 457,369,070 | 4.64% |
| 2025-07-03 | 18.90 | 19.35 | 18.81 | 18.97 | 18.69 | qfq | 9,553,590 | 181,604,755 | -1.04% |
| 2025-07-02 | 18.41 | 19.40 | 18.08 | 19.17 | 18.89 | qfq | 15,674,180 | 295,895,360 | 2.68% |
| 2025-07-01 | 19.22 | 19.45 | 18.35 | 18.67 | 18.40 | qfq | 14,250,880 | 267,524,599 | -3.36% |
| 2025-06-30 | 19.04 | 19.50 | 18.95 | 19.32 | 19.04 | qfq | 13,177,705 | 253,301,235 | 1.31% |
| 2025-06-27 | 19.05 | 19.52 | 18.85 | 19.07 | 18.79 | qfq | 14,243,426 | 272,526,413 | -1.40% |
| 2025-06-26 | 18.70 | 19.46 | 18.62 | 19.34 | 19.06 | qfq | 22,117,675 | 422,519,545 | 3.64% |
| 2025-06-25 | 18.77 | 18.77 | 18.30 | 18.66 | 18.39 | qfq | 13,181,562 | 244,295,982 | -0.37% |
| 2025-06-24 | 19.05 | 19.14 | 18.65 | 18.73 | 18.45 | qfq | 15,312,552 | 288,406,073 | -0.74% |
| 2025-06-23 | 18.44 | 18.91 | 18.18 | 18.87 | 18.59 | qfq | 17,159,776 | 318,608,778 | 0.91% |
| 2025-06-20 | 19.68 | 19.73 | 18.70 | 18.70 | 18.43 | qfq | 20,235,011 | 385,628,279 | -8.82% |
| 2025-06-19 | 19.33 | 20.54 | 18.58 | 20.51 | 20.21 | qfq | 30,350,675 | 595,570,717 | 6.21% |
| 2025-06-18 | 19.92 | 20.32 | 19.23 | 19.31 | 19.03 | qfq | 22,064,786 | 432,103,357 | -3.88% |
| 2025-06-17 | 21.02 | 21.45 | 19.88 | 20.09 | 19.79 | qfq | 31,033,684 | 639,328,738 | -8.05% |
| 2025-06-16 | 20.70 | 21.90 | 19.76 | 21.85 | 21.53 | qfq | 35,361,964 | 737,485,167 | -0.14% |
| 2025-06-13 | 22.01 | 23.99 | 21.36 | 21.88 | 21.56 | qfq | 51,451,928 | 1,167,100,363 | 6.01% |
| 2025-06-12 | 17.20 | 20.64 | 17.20 | 20.64 | 20.34 | qfq | 37,322,303 | 724,878,625 | 20.00% |
| 2025-06-11 | 17.01 | 17.55 | 17.01 | 17.20 | 16.95 | qfq | 9,598,538 | 165,389,295 | 0.29% |
| 2025-06-10 | 17.00 | 17.30 | 16.67 | 17.15 | 16.90 | qfq | 11,944,030 | 202,355,081 | 0.23% |
| 2025-06-09 | 16.39 | 18.00 | 16.30 | 17.11 | 16.86 | qfq | 14,464,660 | 247,009,424 | 4.39% |
| 2025-06-06 | 16.24 | 16.45 | 16.15 | 16.39 | 16.15 | qfq | 4,083,950 | 66,492,962 | 0.61% |
| 2025-06-05 | 16.13 | 16.37 | 16.03 | 16.29 | 16.05 | qfq | 5,013,033 | 81,465,277 | 0.74% |
| 2025-06-04 | 15.81 | 16.19 | 15.77 | 16.17 | 15.93 | qfq | 5,132,780 | 82,314,242 | 2.28% |
| 2025-06-03 | 15.60 | 15.98 | 15.60 | 15.81 | 15.58 | qfq | 3,390,364 | 53,763,960 | 0.96% |
| 2025-05-30 | 15.93 | 16.06 | 15.62 | 15.66 | 15.43 | qfq | 3,833,300 | 60,416,519 | -1.69% |
| 2025-05-29 | 15.64 | 15.99 | 15.59 | 15.93 | 15.70 | qfq | 4,755,604 | 75,382,877 | 1.85% |
| 2025-05-28 | 15.70 | 15.82 | 15.53 | 15.64 | 15.41 | qfq | 3,056,530 | 47,766,552 | -0.70% |
| 2025-05-27 | 15.89 | 15.89 | 15.58 | 15.75 | 15.52 | qfq | 2,771,350 | 43,507,995 | -0.63% |
| 2025-05-26 | 15.42 | 15.85 | 15.42 | 15.85 | 15.62 | qfq | 4,037,000 | 63,338,030 | 2.86% |
| 2025-05-23 | 15.80 | 15.97 | 15.39 | 15.41 | 15.18 | qfq | 4,655,500 | 72,862,707 | -2.84% |
| 2025-05-22 | 15.81 | 16.04 | 15.58 | 15.86 | 15.63 | qfq | 4,654,400 | 73,626,153 | 0.25% |
| 2025-05-21 | 15.99 | 15.99 | 15.70 | 15.82 | 15.59 | qfq | 3,245,800 | 51,298,577 | -1.31% |
| 2025-05-20 | 15.75 | 16.12 | 15.60 | 16.03 | 15.79 | qfq | 4,669,390 | 74,431,641 | 1.71% |
| 2025-05-19 | 15.56 | 15.80 | 15.37 | 15.76 | 15.53 | qfq | 3,631,110 | 56,761,940 | 1.35% |
| 2025-05-16 | 15.50 | 15.66 | 15.40 | 15.55 | 15.32 | qfq | 2,726,290 | 42,445,842 | 0.32% |
| 2025-05-15 | 15.69 | 15.70 | 15.41 | 15.50 | 15.27 | qfq | 3,081,500 | 47,825,550 | -1.27% |
| 2025-05-14 | 15.84 | 15.84 | 15.53 | 15.70 | 15.47 | qfq | 3,661,100 | 57,314,170 | -0.51% |
| 2025-05-13 | 16.03 | 16.28 | 15.74 | 15.78 | 15.55 | qfq | 5,050,730 | 80,653,286 | -0.75% |
| 2025-05-12 | 15.80 | 15.94 | 15.56 | 15.90 | 15.67 | qfq | 4,434,714 | 70,104,526 | 1.40% |
| 2025-05-09 | 15.76 | 15.81 | 15.52 | 15.68 | 15.45 | qfq | 4,178,650 | 65,335,605 | -1.13% |
| 2025-05-08 | 15.47 | 16.08 | 15.47 | 15.86 | 15.63 | qfq | 6,674,940 | 105,416,874 | 1.99% |
| 2025-05-07 | 15.66 | 15.74 | 15.35 | 15.55 | 15.32 | qfq | 6,252,987 | 97,175,729 | 0.32% |
| 2025-05-06 | 15.22 | 15.55 | 15.18 | 15.50 | 15.27 | qfq | 6,777,817 | 104,372,234 | 2.18% |
| 2025-04-30 | 15.01 | 15.26 | 15.00 | 15.17 | 14.95 | qfq | 3,669,530 | 55,696,082 | 1.61% |
| 2025-04-29 | 14.76 | 15.17 | 14.72 | 14.93 | 14.71 | qfq | 4,336,140 | 65,116,562 | 0.54% |
| 2025-04-28 | 15.36 | 15.36 | 14.68 | 14.85 | 14.63 | qfq | 5,206,990 | 77,509,762 | -1.13% |
| 2025-04-25 | 14.94 | 15.20 | 14.88 | 15.02 | 14.80 | qfq | 3,159,880 | 47,565,128 | 0.54% |
| 2025-04-24 | 15.37 | 15.38 | 14.85 | 14.94 | 14.72 | qfq | 4,369,330 | 65,745,738 | -2.35% |
| 2025-04-23 | 15.29 | 15.39 | 15.21 | 15.30 | 15.08 | qfq | 3,790,150 | 57,995,979 | 0.13% |
| 2025-04-22 | 15.21 | 15.42 | 15.12 | 15.28 | 15.06 | qfq | 4,385,750 | 66,938,360 | 0.46% |
| 2025-04-21 | 15.02 | 15.23 | 14.83 | 15.21 | 14.99 | qfq | 5,359,100 | 81,170,421 | 1.26% |
| 2025-04-18 | 14.90 | 15.23 | 14.65 | 15.02 | 14.80 | qfq | 5,942,380 | 88,853,249 | 0.94% |
| 2025-04-17 | 14.93 | 15.14 | 14.67 | 14.88 | 14.66 | qfq | 4,271,630 | 64,016,781 | -0.53% |
| 2025-04-16 | 14.93 | 15.35 | 14.57 | 14.96 | 14.74 | qfq | 5,969,700 | 89,519,228 | -0.66% |
| 2025-04-15 | 14.93 | 15.41 | 14.73 | 15.06 | 14.84 | qfq | 5,936,132 | 88,998,928 | 1.55% |
| 2025-04-14 | 14.79 | 15.09 | 14.76 | 14.83 | 14.61 | qfq | 6,042,627 | 90,105,240 | 1.64% |
| 2025-04-11 | 14.63 | 14.93 | 14.55 | 14.59 | 14.38 | qfq | 6,956,040 | 102,233,199 | -0.82% |
| 2025-04-10 | 14.68 | 15.06 | 14.45 | 14.71 | 14.49 | qfq | 10,802,885 | 160,328,437 | 1.38% |
| 2025-04-09 | 13.47 | 14.66 | 12.33 | 14.51 | 14.30 | qfq | 16,239,635 | 222,385,288 | 5.53% |
| 2025-04-08 | 13.23 | 14.17 | 13.20 | 13.75 | 13.55 | qfq | 15,728,250 | 216,218,814 | 1.70% |
| 2025-04-07 | 15.48 | 15.88 | 13.52 | 13.52 | 13.32 | qfq | 17,610,360 | 252,386,165 | -20.00% |
| 2025-04-03 | 17.62 | 17.98 | 16.67 | 16.90 | 16.65 | qfq | 27,662,367 | 471,692,017 | -3.26% |
| 2025-04-02 | 16.11 | 18.82 | 16.11 | 17.47 | 17.21 | qfq | 31,926,671 | 576,702,690 | 11.42% |
| 2025-04-01 | 15.46 | 15.88 | 15.37 | 15.68 | 15.45 | qfq | 3,618,594 | 56,865,515 | 2.28% |
| 2025-03-31 | 15.40 | 15.45 | 14.94 | 15.33 | 15.10 | qfq | 4,022,313 | 60,982,077 | -1.79% |
| 2025-03-28 | 15.60 | 15.83 | 15.38 | 15.61 | 15.38 | qfq | 3,623,130 | 56,689,726 | 0.58% |
| 2025-03-27 | 15.57 | 15.73 | 15.28 | 15.52 | 15.29 | qfq | 2,913,580 | 45,198,919 | -0.83% |
| 2025-03-26 | 15.62 | 15.74 | 15.35 | 15.65 | 15.42 | qfq | 2,306,110 | 36,083,002 | 1.16% |
| 2025-03-25 | 15.42 | 15.66 | 15.25 | 15.47 | 15.24 | qfq | 4,116,160 | 63,649,829 | 0.06% |
| 2025-03-24 | 15.76 | 15.91 | 15.05 | 15.46 | 15.23 | qfq | 4,893,650 | 75,445,186 | -2.46% |
| 2025-03-21 | 16.13 | 16.30 | 15.77 | 15.85 | 15.62 | qfq | 4,081,030 | 65,054,330 | -2.46% |
| 2025-03-20 | 16.23 | 16.49 | 16.03 | 16.25 | 16.01 | qfq | 3,701,240 | 60,273,185 | 0.12% |
| 2025-03-19 | 16.53 | 16.60 | 16.15 | 16.23 | 15.99 | qfq | 4,222,470 | 68,932,787 | -2.05% |
| 2025-03-18 | 16.49 | 16.70 | 16.31 | 16.57 | 16.33 | qfq | 4,791,832 | 79,096,266 | 0.49% |
| 2025-03-17 | 16.75 | 16.80 | 16.31 | 16.49 | 16.25 | qfq | 5,255,570 | 86,386,517 | -0.66% |
| 2025-03-14 | 16.04 | 16.60 | 15.79 | 16.60 | 16.36 | qfq | 8,076,170 | 131,673,587 | 3.49% |
| 2025-03-13 | 16.56 | 16.65 | 15.77 | 16.04 | 15.80 | qfq | 7,948,720 | 127,932,665 | -3.32% |
| 2025-03-12 | 16.30 | 17.33 | 16.25 | 16.59 | 16.35 | qfq | 12,531,860 | 210,782,580 | 3.88% |
| 2025-03-11 | 15.90 | 16.01 | 15.70 | 15.97 | 15.74 | qfq | 3,702,500 | 58,678,972 | -0.56% |
| 2025-03-10 | 16.35 | 16.35 | 15.87 | 16.06 | 15.82 | qfq | 4,788,150 | 76,722,458 | -2.01% |
| 2025-03-07 | 16.61 | 16.74 | 16.20 | 16.39 | 16.15 | qfq | 5,747,780 | 94,890,941 | -1.74% |
| 2025-03-06 | 16.17 | 16.75 | 16.05 | 16.68 | 16.43 | qfq | 7,034,960 | 115,911,445 | 3.99% |
| 2025-03-05 | 16.07 | 16.10 | 15.70 | 16.04 | 15.80 | qfq | 4,211,000 | 67,080,786 | 0.06% |
| 2025-03-04 | 15.55 | 16.06 | 15.48 | 16.03 | 15.79 | qfq | 3,823,430 | 60,882,764 | 2.10% |
| 2025-03-03 | 15.65 | 15.98 | 15.40 | 15.70 | 15.47 | qfq | 4,589,300 | 72,365,589 | 0.96% |
| 2025-02-28 | 16.44 | 16.58 | 15.52 | 15.55 | 15.32 | qfq | 6,175,020 | 98,693,812 | -6.33% |
| 2025-02-27 | 16.97 | 17.10 | 16.35 | 16.60 | 16.36 | qfq | 8,896,400 | 148,222,297 | -3.04% |
| 2025-02-26 | 16.83 | 17.34 | 16.47 | 17.12 | 16.87 | qfq | 12,804,015 | 216,341,113 | 1.72% |
| 2025-02-25 | 16.31 | 17.10 | 16.01 | 16.83 | 16.58 | qfq | 13,661,119 | 227,633,369 | 1.45% |
| 2025-02-24 | 16.32 | 17.75 | 16.32 | 16.59 | 16.35 | qfq | 13,040,450 | 218,926,116 | 1.84% |
| 2025-02-21 | 15.96 | 16.33 | 15.68 | 16.29 | 16.05 | qfq | 6,731,080 | 107,996,487 | 2.13% |
| 2025-02-20 | 15.85 | 16.20 | 15.77 | 15.95 | 15.72 | qfq | 5,216,069 | 83,239,376 | -0.06% |
| 2025-02-19 | 15.62 | 15.96 | 15.56 | 15.96 | 15.73 | qfq | 6,214,090 | 98,178,589 | 2.37% |
| 2025-02-18 | 16.34 | 16.34 | 15.54 | 15.59 | 15.36 | qfq | 6,682,970 | 106,143,967 | -4.18% |
| 2025-02-17 | 16.89 | 16.98 | 16.05 | 16.27 | 16.03 | qfq | 10,649,459 | 174,390,661 | -2.46% |
| 2025-02-14 | 16.18 | 16.80 | 15.83 | 16.68 | 16.43 | qfq | 12,227,388 | 200,422,861 | 2.14% |
| 2025-02-13 | 16.14 | 16.66 | 15.78 | 16.33 | 16.09 | qfq | 10,772,409 | 175,376,292 | 1.18% |
| 2025-02-12 | 16.15 | 16.35 | 15.96 | 16.14 | 15.90 | qfq | 8,093,770 | 130,932,734 | -0.31% |
| 2025-02-11 | 16.06 | 16.40 | 15.85 | 16.19 | 15.95 | qfq | 10,710,039 | 172,664,578 | 0.06% |
| 2025-02-10 | 15.53 | 16.21 | 15.44 | 16.18 | 15.94 | qfq | 12,300,700 | 195,256,113 | 4.79% |
| 2025-02-07 | 15.61 | 15.72 | 15.16 | 15.44 | 15.21 | qfq | 11,466,130 | 177,880,384 | -1.72% |
| 2025-02-06 | 15.74 | 15.75 | 15.33 | 15.71 | 15.48 | qfq | 8,636,820 | 134,461,614 | 0.00% |
| 2025-02-05 | 15.68 | 15.91 | 15.30 | 15.71 | 15.48 | qfq | 7,329,310 | 114,497,436 | 3.08% |
| 2025-01-27 | 16.38 | 16.48 | 15.13 | 15.24 | 15.02 | qfq | 10,237,570 | 160,113,674 | -6.16% |
| 2025-01-24 | 15.27 | 16.60 | 14.90 | 16.24 | 16.00 | qfq | 19,066,540 | 300,446,471 | 5.66% |
| 2025-01-23 | 13.92 | 16.50 | 13.87 | 15.37 | 15.14 | qfq | 18,357,183 | 280,024,565 | 10.97% |
| 2025-01-22 | 14.00 | 14.14 | 13.70 | 13.85 | 13.65 | qfq | 2,212,273 | 30,754,715 | -1.42% |
| 2025-01-21 | 14.24 | 14.34 | 13.89 | 14.05 | 13.84 | qfq | 2,843,130 | 39,912,789 | -1.33% |
| 2025-01-20 | 14.06 | 14.43 | 13.99 | 14.24 | 14.03 | qfq | 4,668,280 | 66,135,314 | 3.19% |
| 2025-01-17 | 13.76 | 13.97 | 13.63 | 13.80 | 13.60 | qfq | 2,698,230 | 37,274,643 | -0.79% |
| 2025-01-16 | 13.87 | 14.30 | 13.71 | 13.91 | 13.71 | qfq | 4,098,300 | 57,486,996 | 0.51% |
| 2025-01-15 | 13.72 | 14.13 | 13.72 | 13.84 | 13.64 | qfq | 5,021,010 | 69,874,730 | 1.24% |
| 2025-01-14 | 13.09 | 13.67 | 13.09 | 13.67 | 13.47 | qfq | 4,248,300 | 57,044,264 | 5.56% |
| 2025-01-13 | 12.80 | 13.10 | 12.48 | 12.95 | 12.76 | qfq | 2,599,510 | 33,361,938 | 0.00% |
| 2025-01-10 | 13.57 | 13.72 | 12.95 | 12.95 | 12.76 | qfq | 3,379,040 | 45,021,479 | -4.71% |
| 2025-01-09 | 13.52 | 13.70 | 13.30 | 13.59 | 13.39 | qfq | 2,252,450 | 30,661,605 | 0.44% |
| 2025-01-08 | 13.49 | 13.66 | 13.11 | 13.53 | 13.33 | qfq | 3,304,460 | 44,399,370 | 0.00% |
| 2025-01-07 | 13.26 | 13.54 | 13.02 | 13.53 | 13.33 | qfq | 3,130,160 | 41,786,294 | 2.81% |
| 2025-01-06 | 13.23 | 13.40 | 12.72 | 13.16 | 12.97 | qfq | 3,235,700 | 42,576,543 | -0.45% |
| 2025-01-03 | 14.09 | 14.18 | 13.19 | 13.22 | 13.03 | qfq | 4,191,290 | 56,868,048 | -5.64% |
| 2025-01-02 | 14.20 | 14.54 | 13.85 | 14.01 | 13.80 | qfq | 3,594,330 | 51,056,871 | -1.06% |
| 2024-12-31 | 14.77 | 14.82 | 14.15 | 14.16 | 13.95 | qfq | 3,596,300 | 51,890,517 | -3.61% |
| 2024-12-30 | 14.82 | 14.99 | 14.36 | 14.69 | 14.47 | qfq | 3,486,705 | 51,112,544 | -0.68% |
| 2024-12-27 | 14.82 | 15.08 | 14.69 | 14.79 | 14.57 | qfq | 3,544,600 | 52,880,515 | -0.14% |
| 2024-12-26 | 14.69 | 15.03 | 14.59 | 14.81 | 14.59 | qfq | 3,843,600 | 57,187,921 | 0.82% |
| 2024-12-25 | 15.30 | 15.30 | 14.42 | 14.69 | 14.47 | qfq | 4,898,449 | 72,132,817 | -4.17% |
| 2024-12-24 | 15.42 | 15.60 | 14.95 | 15.33 | 15.10 | qfq | 4,671,100 | 70,955,260 | 0.00% |
| 2024-12-23 | 16.62 | 16.76 | 15.31 | 15.33 | 15.10 | qfq | 7,841,770 | 123,777,697 | -8.53% |
| 2024-12-20 | 16.44 | 16.95 | 16.42 | 16.76 | 16.51 | qfq | 5,453,848 | 91,024,628 | 1.70% |
| 2024-12-19 | 16.18 | 16.65 | 15.87 | 16.48 | 16.24 | qfq | 5,752,070 | 93,545,789 | 0.73% |
| 2024-12-18 | 16.34 | 16.69 | 15.60 | 16.36 | 16.12 | qfq | 5,475,280 | 89,044,971 | 0.06% |
| 2024-12-17 | 17.41 | 17.47 | 16.27 | 16.35 | 16.11 | qfq | 7,284,660 | 121,111,471 | -6.68% |
| 2024-12-16 | 17.67 | 17.95 | 17.20 | 17.52 | 17.26 | qfq | 8,404,722 | 147,488,451 | -0.79% |
| 2024-12-13 | 17.39 | 18.17 | 17.29 | 17.66 | 17.40 | qfq | 11,056,070 | 197,661,535 | 0.97% |
| 2024-12-12 | 17.83 | 17.83 | 17.20 | 17.49 | 17.23 | qfq | 6,232,485 | 109,014,076 | -0.34% |
| 2024-12-11 | 17.33 | 18.28 | 17.18 | 17.55 | 17.29 | qfq | 7,448,215 | 130,471,316 | 1.27% |
| 2024-12-10 | 17.61 | 17.83 | 17.25 | 17.33 | 17.08 | qfq | 8,954,330 | 156,989,280 | 0.76% |
| 2024-12-09 | 17.36 | 17.49 | 16.91 | 17.20 | 16.95 | qfq | 6,913,230 | 118,794,366 | -0.98% |
| 2024-12-06 | 16.90 | 17.48 | 16.71 | 17.37 | 17.11 | qfq | 11,197,360 | 192,435,598 | 3.39% |
| 2024-12-05 | 16.32 | 16.86 | 16.15 | 16.80 | 16.55 | qfq | 6,339,680 | 105,705,653 | 3.51% |
| 2024-12-04 | 16.78 | 16.80 | 16.08 | 16.23 | 15.99 | qfq | 4,866,550 | 79,964,521 | -3.74% |
| 2024-12-03 | 16.85 | 17.13 | 16.44 | 16.86 | 16.61 | qfq | 5,550,771 | 93,081,617 | -0.24% |
| 2024-12-02 | 16.78 | 17.09 | 16.60 | 16.90 | 16.65 | qfq | 6,084,850 | 102,572,272 | 1.02% |
| 2024-11-29 | 16.50 | 16.87 | 16.37 | 16.73 | 16.48 | qfq | 6,020,792 | 100,302,759 | 1.39% |
| 2024-11-28 | 16.65 | 17.03 | 16.43 | 16.50 | 16.26 | qfq | 6,739,306 | 112,469,133 | -0.84% |
| 2024-11-27 | 15.86 | 16.64 | 15.35 | 16.64 | 16.40 | qfq | 6,838,716 | 109,855,334 | 4.13% |
| 2024-11-26 | 16.07 | 16.68 | 15.93 | 15.98 | 15.75 | qfq | 5,607,396 | 91,551,468 | -0.56% |
| 2024-11-25 | 15.77 | 16.18 | 15.28 | 16.07 | 15.83 | qfq | 5,302,450 | 83,405,040 | 2.82% |
| 2024-11-22 | 16.23 | 16.78 | 15.58 | 15.63 | 15.40 | qfq | 7,705,540 | 125,323,353 | -3.64% |
| 2024-11-21 | 16.05 | 16.87 | 15.91 | 16.22 | 15.98 | qfq | 6,952,467 | 113,779,032 | 0.93% |
| 2024-11-20 | 15.57 | 16.26 | 15.33 | 16.07 | 15.83 | qfq | 6,194,580 | 98,729,045 | 2.62% |
| 2024-11-19 | 15.56 | 15.66 | 15.04 | 15.66 | 15.43 | qfq | 4,719,447 | 72,531,655 | 1.16% |
| 2024-11-18 | 16.50 | 16.64 | 15.18 | 15.48 | 15.25 | qfq | 7,387,700 | 115,034,828 | -6.12% |
| 2024-11-15 | 16.78 | 17.30 | 16.47 | 16.49 | 16.25 | qfq | 8,385,841 | 142,158,039 | -0.66% |
| 2024-11-14 | 17.64 | 17.88 | 16.52 | 16.60 | 16.36 | qfq | 8,418,674 | 143,765,655 | -4.49% |
| 2024-11-13 | 16.94 | 17.68 | 16.94 | 17.38 | 17.12 | qfq | 8,002,884 | 138,847,211 | 1.16% |
| 2024-11-12 | 17.78 | 17.98 | 16.90 | 17.18 | 16.93 | qfq | 9,200,640 | 160,136,063 | -1.94% |
| 2024-11-11 | 16.90 | 17.53 | 16.70 | 17.52 | 17.26 | qfq | 10,644,128 | 183,925,687 | 3.67% |
| 2024-11-08 | 17.21 | 17.38 | 16.68 | 16.90 | 16.65 | qfq | 10,183,254 | 173,673,637 | -1.69% |
| 2024-11-07 | 16.69 | 17.24 | 16.51 | 17.19 | 16.94 | qfq | 12,549,585 | 212,670,158 | -2.16% |
| 2024-11-06 | 16.78 | 18.40 | 16.39 | 17.57 | 17.31 | qfq | 16,837,041 | 290,789,242 | 6.10% |
| 2024-11-05 | 15.98 | 16.74 | 15.79 | 16.56 | 16.32 | qfq | 8,254,035 | 135,026,442 | 3.56% |
| 2024-11-04 | 15.76 | 16.17 | 15.40 | 15.99 | 15.76 | qfq | 6,468,270 | 102,460,870 | 0.57% |
| 2024-11-01 | 17.23 | 17.25 | 15.90 | 15.90 | 15.67 | qfq | 13,773,665 | 227,284,152 | -9.25% |
| 2024-10-31 | 17.55 | 18.21 | 17.01 | 17.52 | 17.26 | qfq | 20,900,048 | 365,453,892 | -4.73% |
| 2024-10-30 | 16.12 | 19.36 | 15.81 | 18.39 | 18.12 | qfq | 28,746,217 | 510,250,466 | 11.39% |
| 2024-10-29 | 17.90 | 18.25 | 16.30 | 16.51 | 16.27 | qfq | 19,151,069 | 334,553,245 | -3.00% |
| 2024-10-28 | 16.54 | 17.38 | 16.46 | 17.02 | 16.77 | qfq | 11,929,427 | 200,848,782 | 2.04% |
| 2024-10-25 | 16.00 | 16.79 | 15.80 | 16.68 | 16.43 | qfq | 11,199,076 | 182,955,019 | 4.38% |
| 2024-10-24 | 16.28 | 16.28 | 15.76 | 15.98 | 15.75 | qfq | 8,224,194 | 131,194,596 | -2.80% |
| 2024-10-23 | 17.12 | 17.12 | 16.22 | 16.44 | 16.20 | qfq | 13,945,231 | 230,654,462 | -5.14% |
| 2024-10-22 | 16.08 | 18.50 | 15.90 | 17.33 | 17.08 | qfq | 24,828,931 | 428,522,404 | 7.37% |
| 2024-10-21 | 15.71 | 16.58 | 15.69 | 16.14 | 15.90 | qfq | 14,007,273 | 224,591,869 | 1.38% |
| 2024-10-18 | 15.60 | 16.47 | 15.05 | 15.92 | 15.69 | qfq | 15,338,432 | 240,260,454 | -1.42% |
| 2024-10-17 | 15.74 | 16.16 | 15.35 | 16.15 | 15.91 | qfq | 19,437,072 | 305,155,503 | -2.59% |
| 2024-10-16 | 14.41 | 16.98 | 14.40 | 16.58 | 16.34 | qfq | 21,697,753 | 350,050,269 | 12.79% |
| 2024-10-15 | 14.80 | 15.34 | 14.65 | 14.70 | 14.48 | qfq | 7,970,457 | 119,527,346 | -2.26% |
| 2024-10-14 | 14.36 | 15.12 | 14.12 | 15.04 | 14.82 | qfq | 7,229,188 | 106,841,356 | 4.81% |
| 2024-10-11 | 14.59 | 15.39 | 14.00 | 14.35 | 14.14 | qfq | 7,582,572 | 110,259,812 | -1.58% |
| 2024-10-10 | 14.63 | 15.03 | 14.00 | 14.58 | 14.37 | qfq | 7,180,705 | 104,860,308 | 2.46% |
| 2024-10-09 | 16.00 | 16.20 | 14.01 | 14.23 | 14.02 | qfq | 10,130,317 | 154,719,498 | -16.05% |
| 2024-10-08 | 17.60 | 17.90 | 15.40 | 16.95 | 16.70 | qfq | 14,340,461 | 237,885,307 | 11.66% |
| 2024-09-30 | 13.65 | 15.48 | 13.59 | 15.18 | 14.96 | qfq | 11,360,463 | 164,638,932 | 13.37% |
| 2024-09-27 | 12.84 | 13.58 | 12.83 | 13.39 | 13.19 | qfq | 5,844,217 | 77,131,767 | 4.61% |
| 2024-09-26 | 12.62 | 12.83 | 12.50 | 12.80 | 12.61 | qfq | 2,985,650 | 37,867,178 | 1.43% |
| 2024-09-25 | 12.31 | 12.87 | 12.30 | 12.62 | 12.43 | qfq | 3,729,789 | 47,104,323 | 2.94% |
| 2024-09-24 | 12.02 | 12.32 | 11.75 | 12.26 | 12.08 | qfq | 2,803,930 | 33,930,247 | 2.85% |
| 2024-09-23 | 11.90 | 12.01 | 11.77 | 11.92 | 11.74 | qfq | 1,382,800 | 16,461,916 | 0.17% |
| 2024-09-20 | 11.82 | 11.97 | 11.76 | 11.90 | 11.73 | qfq | 1,209,390 | 14,367,643 | -0.08% |
| 2024-09-19 | 11.62 | 11.91 | 11.48 | 11.91 | 11.73 | qfq | 1,490,090 | 17,544,821 | 3.39% |
| 2024-09-18 | 11.80 | 11.87 | 11.40 | 11.52 | 11.35 | qfq | 1,742,414 | 20,115,835 | -2.70% |
| 2024-09-13 | 12.14 | 12.15 | 11.80 | 11.84 | 11.67 | qfq | 1,274,120 | 15,223,519 | -1.99% |
| 2024-09-12 | 12.06 | 12.20 | 12.01 | 12.08 | 11.90 | qfq | 1,299,890 | 15,780,921 | 0.67% |
| 2024-09-11 | 12.02 | 12.13 | 11.89 | 12.00 | 11.82 | qfq | 1,001,316 | 12,024,559 | -1.07% |
| 2024-09-10 | 12.07 | 12.17 | 11.78 | 12.13 | 11.95 | qfq | 1,544,850 | 18,487,891 | 1.76% |
| 2024-09-09 | 11.96 | 12.08 | 11.66 | 11.92 | 11.74 | qfq | 1,400,680 | 16,647,797 | -0.33% |
| 2024-09-06 | 12.17 | 12.32 | 11.96 | 11.96 | 11.78 | qfq | 1,221,980 | 14,808,924 | -2.45% |
| 2024-09-05 | 12.20 | 12.36 | 12.11 | 12.26 | 12.08 | qfq | 1,667,951 | 20,415,542 | 1.57% |
| 2024-09-04 | 12.17 | 12.20 | 11.97 | 12.07 | 11.89 | qfq | 1,119,334 | 13,567,973 | -0.82% |
| 2024-09-03 | 12.00 | 12.25 | 12.00 | 12.17 | 11.99 | qfq | 970,920 | 11,804,667 | 0.83% |
| 2024-09-02 | 12.31 | 12.33 | 12.07 | 12.07 | 11.89 | qfq | 1,581,810 | 19,210,025 | -1.79% |
| 2024-08-30 | 11.83 | 12.42 | 11.83 | 12.29 | 12.11 | qfq | 2,514,750 | 30,755,659 | 3.54% |
| 2024-08-29 | 11.62 | 11.90 | 11.50 | 11.87 | 11.70 | qfq | 1,424,682 | 16,744,949 | 1.71% |
| 2024-08-28 | 11.44 | 11.74 | 11.23 | 11.67 | 11.50 | qfq | 1,530,230 | 17,665,767 | 1.92% |
| 2024-08-27 | 11.73 | 11.80 | 11.40 | 11.45 | 11.28 | qfq | 1,109,392 | 12,819,990 | -2.30% |
| 2024-08-26 | 11.62 | 11.85 | 11.49 | 11.72 | 11.55 | qfq | 1,399,202 | 16,338,087 | 0.43% |
| 2024-08-23 | 11.72 | 11.84 | 11.41 | 11.67 | 11.50 | qfq | 1,565,170 | 18,212,512 | -0.51% |
| 2024-08-22 | 12.14 | 12.34 | 11.73 | 11.73 | 11.56 | qfq | 2,018,400 | 24,131,365 | -3.69% |
| 2024-08-21 | 12.35 | 12.58 | 12.15 | 12.18 | 12.00 | qfq | 2,241,033 | 27,675,469 | -0.90% |
| 2024-08-20 | 12.23 | 12.50 | 12.10 | 12.29 | 12.11 | qfq | 2,150,260 | 26,466,660 | 0.16% |
| 2024-08-19 | 12.60 | 12.60 | 12.24 | 12.27 | 12.09 | qfq | 1,898,460 | 23,383,629 | -1.05% |
| 2024-08-16 | 12.26 | 12.54 | 12.22 | 12.40 | 12.22 | qfq | 1,889,520 | 23,376,763 | 1.22% |
| 2024-08-15 | 12.03 | 12.34 | 11.85 | 12.25 | 12.07 | qfq | 1,710,130 | 20,787,817 | 1.66% |
| 2024-08-14 | 11.88 | 12.09 | 11.83 | 12.05 | 11.87 | qfq | 1,187,866 | 14,243,729 | 1.52% |
| 2024-08-13 | 11.88 | 11.89 | 11.71 | 11.87 | 11.70 | qfq | 943,300 | 11,131,678 | 0.51% |
| 2024-08-12 | 11.87 | 11.98 | 11.70 | 11.81 | 11.64 | qfq | 1,264,680 | 14,969,503 | -0.84% |
| 2024-08-09 | 12.14 | 12.20 | 11.88 | 11.91 | 11.73 | qfq | 1,366,870 | 16,414,841 | -1.33% |
| 2024-08-08 | 12.10 | 12.20 | 11.86 | 12.07 | 11.89 | qfq | 1,364,000 | 16,396,406 | -0.58% |
| 2024-08-07 | 12.21 | 12.34 | 12.11 | 12.14 | 11.96 | qfq | 1,023,850 | 12,527,395 | -0.41% |
| 2024-08-06 | 12.02 | 12.20 | 11.99 | 12.19 | 12.01 | qfq | 1,378,460 | 16,686,692 | 2.44% |
| 2024-08-05 | 12.12 | 12.39 | 11.87 | 11.90 | 11.73 | qfq | 1,718,330 | 20,781,671 | -1.90% |
| 2024-08-02 | 12.17 | 12.44 | 12.13 | 12.13 | 11.95 | qfq | 1,277,600 | 15,710,856 | -1.78% |
| 2024-08-01 | 12.37 | 12.54 | 12.32 | 12.35 | 12.17 | qfq | 1,496,410 | 18,543,010 | -0.08% |
| 2024-07-31 | 11.97 | 12.42 | 11.96 | 12.36 | 12.18 | qfq | 2,153,320 | 26,381,164 | 3.26% |
| 2024-07-30 | 11.79 | 12.08 | 11.76 | 11.97 | 11.79 | qfq | 1,403,800 | 16,764,343 | 0.59% |
| 2024-07-29 | 11.94 | 11.94 | 11.70 | 11.90 | 11.73 | qfq | 1,452,710 | 17,180,519 | 0.17% |
| 2024-07-26 | 11.67 | 11.88 | 11.60 | 11.88 | 11.71 | qfq | 1,718,410 | 20,223,465 | 2.50% |
| 2024-07-25 | 11.49 | 11.72 | 11.31 | 11.59 | 11.42 | qfq | 1,389,890 | 16,052,070 | 0.78% |
| 2024-07-24 | 11.48 | 11.66 | 11.31 | 11.50 | 11.33 | qfq | 1,864,450 | 21,437,676 | -0.26% |
| 2024-07-23 | 11.84 | 11.95 | 11.53 | 11.53 | 11.36 | qfq | 1,219,739 | 14,325,777 | -2.37% |
| 2024-07-22 | 11.64 | 11.90 | 11.52 | 11.81 | 11.64 | qfq | 1,882,500 | 22,099,743 | 1.64% |
| 2024-07-19 | 11.37 | 11.80 | 11.26 | 11.62 | 11.45 | qfq | 1,880,660 | 21,791,764 | 1.75% |
| 2024-07-18 | 11.56 | 11.59 | 11.16 | 11.42 | 11.25 | qfq | 1,986,543 | 22,458,453 | -1.72% |
| 2024-07-17 | 11.69 | 11.94 | 11.61 | 11.62 | 11.45 | qfq | 1,465,760 | 17,254,700 | -1.02% |
| 2024-07-16 | 11.80 | 11.87 | 11.62 | 11.74 | 11.57 | qfq | 1,389,040 | 16,266,582 | -0.51% |
| 2024-07-15 | 11.96 | 12.09 | 11.79 | 11.80 | 11.63 | qfq | 1,757,850 | 20,903,917 | -1.42% |
| 2024-07-12 | 12.16 | 12.38 | 11.95 | 11.97 | 11.79 | qfq | 1,882,460 | 22,901,137 | -1.40% |
| 2024-07-11 | 11.94 | 12.19 | 11.91 | 12.14 | 11.96 | qfq | 1,962,590 | 23,700,441 | 2.79% |
| 2024-07-10 | 11.86 | 12.06 | 11.70 | 11.81 | 11.64 | qfq | 1,322,630 | 15,712,515 | -1.09% |
| 2024-07-09 | 11.50 | 11.98 | 11.45 | 11.94 | 11.76 | qfq | 1,604,010 | 18,814,179 | 1.79% |
| 2024-07-08 | 12.11 | 12.22 | 11.67 | 11.73 | 11.56 | qfq | 1,356,670 | 16,140,561 | -3.46% |
| 2024-07-05 | 12.06 | 12.22 | 11.72 | 12.15 | 11.97 | qfq | 1,871,590 | 22,541,484 | 2.36% |
| 2024-07-04 | 12.35 | 12.39 | 11.87 | 11.87 | 11.70 | qfq | 1,985,700 | 23,904,311 | -3.89% |
| 2024-07-03 | 12.46 | 12.63 | 12.27 | 12.35 | 12.17 | qfq | 1,774,400 | 22,004,010 | -1.12% |
| 2024-07-02 | 12.42 | 12.66 | 12.23 | 12.49 | 12.31 | qfq | 2,491,360 | 31,166,373 | 1.79% |
| 2024-07-01 | 12.31 | 12.32 | 11.87 | 12.27 | 12.09 | qfq | 1,912,630 | 23,083,921 | 1.07% |
| 2024-06-28 | 12.37 | 12.41 | 12.06 | 12.14 | 11.96 | qfq | 2,433,101 | 29,894,479 | -1.38% |
| 2024-06-27 | 12.29 | 12.62 | 12.15 | 12.31 | 12.13 | qfq | 3,406,006 | 42,387,857 | -0.24% |
| 2024-06-26 | 11.66 | 12.34 | 11.53 | 12.34 | 12.16 | qfq | 3,553,860 | 42,755,445 | 6.47% |
| 2024-06-25 | 11.55 | 11.78 | 11.48 | 11.59 | 11.42 | qfq | 1,426,330 | 16,539,468 | 0.43% |
| 2024-06-24 | 12.10 | 12.10 | 11.50 | 11.54 | 11.37 | qfq | 1,922,910 | 22,465,564 | -4.55% |
| 2024-06-21 | 12.18 | 12.24 | 11.97 | 12.09 | 11.91 | qfq | 1,239,984 | 15,044,724 | -0.74% |
| 2024-06-20 | 12.48 | 12.63 | 12.10 | 12.18 | 12.00 | qfq | 1,973,900 | 24,283,087 | -2.56% |
| 2024-06-19 | 12.96 | 12.97 | 12.50 | 12.50 | 12.32 | qfq | 1,578,930 | 19,987,173 | -1.57% |
| 2024-06-18 | 12.65 | 12.71 | 12.46 | 12.70 | 12.51 | qfq | 1,428,730 | 18,030,967 | 1.36% |
| 2024-06-17 | 12.78 | 12.78 | 12.50 | 12.53 | 12.35 | qfq | 1,797,718 | 22,633,551 | -2.11% |
| 2024-06-14 | 12.61 | 12.83 | 12.52 | 12.80 | 12.61 | qfq | 1,882,972 | 23,977,479 | 1.51% |
| 2024-06-13 | 12.62 | 12.85 | 12.44 | 12.61 | 12.42 | qfq | 2,399,648 | 30,233,364 | -1.33% |
| 2024-06-12 | 12.20 | 12.86 | 12.14 | 12.78 | 12.42 | qfq | 3,249,810 | 40,988,912 | 4.75% |
| 2024-06-11 | 11.90 | 12.29 | 11.82 | 12.20 | 11.86 | qfq | 1,898,180 | 22,907,260 | 2.09% |
| 2024-06-07 | 11.88 | 12.02 | 11.71 | 11.95 | 11.62 | qfq | 2,259,490 | 26,800,482 | 3.20% |
| 2024-06-06 | 12.22 | 12.40 | 11.46 | 11.58 | 11.26 | qfq | 3,952,346 | 46,502,716 | -5.78% |
| 2024-06-05 | 12.66 | 12.66 | 12.28 | 12.29 | 11.95 | qfq | 1,959,300 | 24,331,290 | -2.92% |
| 2024-06-04 | 12.88 | 12.98 | 12.51 | 12.66 | 12.31 | qfq | 2,239,160 | 28,319,919 | -2.76% |
| 2024-06-03 | 13.18 | 13.31 | 12.89 | 13.02 | 12.66 | qfq | 1,986,230 | 26,076,621 | -0.84% |
| 2024-05-31 | 12.89 | 13.18 | 12.87 | 13.13 | 12.76 | qfq | 1,550,740 | 20,217,104 | 1.86% |
| 2024-05-30 | 12.98 | 13.11 | 12.72 | 12.89 | 12.53 | qfq | 1,605,540 | 20,793,370 | -0.69% |
| 2024-05-29 | 12.98 | 13.24 | 12.85 | 12.98 | 12.62 | qfq | 1,882,450 | 24,494,720 | 0.00% |
| 2024-05-28 | 13.32 | 13.39 | 12.96 | 12.98 | 12.62 | qfq | 1,780,477 | 23,367,615 | -2.70% |
| 2024-05-27 | 13.13 | 13.38 | 12.99 | 13.34 | 12.97 | qfq | 2,004,537 | 26,339,897 | 1.37% |
| 2024-05-24 | 13.54 | 13.65 | 13.16 | 13.16 | 12.79 | qfq | 1,963,360 | 26,236,700 | -2.73% |
| 2024-05-23 | 13.88 | 13.88 | 13.48 | 13.53 | 13.15 | qfq | 2,211,815 | 30,096,426 | -2.24% |
| 2024-05-22 | 13.60 | 13.89 | 13.53 | 13.84 | 13.46 | qfq | 1,945,157 | 26,823,679 | 1.10% |
| 2024-05-21 | 13.90 | 14.00 | 13.65 | 13.69 | 13.31 | qfq | 2,013,310 | 27,751,530 | -1.51% |
| 2024-05-20 | 13.77 | 14.10 | 13.60 | 13.90 | 13.51 | qfq | 2,399,797 | 33,359,477 | 1.02% |
| 2024-05-17 | 13.58 | 13.76 | 13.42 | 13.76 | 13.38 | qfq | 1,912,980 | 26,062,230 | 0.95% |
| 2024-05-16 | 13.61 | 13.86 | 13.60 | 13.63 | 13.25 | qfq | 2,908,100 | 39,957,754 | 0.22% |
| 2024-05-15 | 13.70 | 14.15 | 13.60 | 13.60 | 13.22 | qfq | 2,809,890 | 38,863,231 | -1.66% |
| 2024-05-14 | 13.51 | 13.87 | 13.51 | 13.83 | 13.45 | qfq | 3,017,348 | 41,391,473 | 3.21% |
| 2024-05-13 | 13.60 | 13.64 | 13.17 | 13.40 | 13.03 | qfq | 2,658,787 | 35,666,397 | -2.19% |
| 2024-05-10 | 13.92 | 14.19 | 13.59 | 13.70 | 13.32 | qfq | 4,131,311 | 56,982,331 | -2.14% |
| 2024-05-09 | 14.20 | 14.45 | 13.96 | 14.00 | 13.61 | qfq | 4,641,568 | 65,631,068 | 1.30% |
| 2024-05-08 | 14.45 | 14.50 | 13.82 | 13.82 | 13.44 | qfq | 5,436,927 | 76,434,947 | -4.76% |
| 2024-05-07 | 15.45 | 15.45 | 14.45 | 14.51 | 14.11 | qfq | 7,553,781 | 111,520,372 | 1.11% |
| 2024-05-06 | 14.31 | 14.43 | 14.11 | 14.35 | 13.95 | qfq | 3,665,017 | 52,285,812 | 1.20% |
| 2024-04-30 | 14.44 | 14.49 | 13.92 | 14.18 | 13.79 | qfq | 3,389,798 | 48,078,952 | -1.94% |
| 2024-04-29 | 13.96 | 14.46 | 13.91 | 14.46 | 14.06 | qfq | 4,292,687 | 61,348,981 | 2.63% |
| 2024-04-26 | 13.78 | 14.20 | 13.77 | 14.09 | 13.70 | qfq | 3,024,376 | 42,525,091 | 2.10% |
| 2024-04-25 | 13.72 | 13.90 | 13.62 | 13.80 | 13.42 | qfq | 2,401,099 | 33,091,765 | -0.50% |
| 2024-04-24 | 13.29 | 13.92 | 13.29 | 13.87 | 13.48 | qfq | 3,532,455 | 48,390,819 | 4.13% |
| 2024-04-23 | 13.14 | 13.45 | 13.14 | 13.32 | 12.95 | qfq | 2,630,854 | 35,078,418 | 2.30% |
| 2024-04-22 | 13.02 | 13.20 | 12.64 | 13.02 | 12.66 | qfq | 2,246,915 | 29,086,647 | -0.99% |
| 2024-04-19 | 13.31 | 13.53 | 13.10 | 13.15 | 12.78 | qfq | 2,543,426 | 33,723,679 | -2.52% |
| 2024-04-18 | 13.54 | 13.85 | 13.00 | 13.49 | 13.11 | qfq | 4,545,509 | 61,216,017 | -0.30% |
| 2024-04-17 | 12.81 | 13.56 | 12.80 | 13.53 | 13.15 | qfq | 4,996,004 | 66,636,621 | 8.07% |
| 2024-04-16 | 13.47 | 13.47 | 12.13 | 12.52 | 12.17 | qfq | 5,051,443 | 63,790,318 | -7.12% |
| 2024-04-15 | 14.01 | 14.29 | 13.20 | 13.48 | 13.11 | qfq | 4,588,240 | 62,411,778 | -4.87% |
| 2024-04-12 | 14.46 | 14.64 | 14.09 | 14.17 | 13.78 | qfq | 3,925,892 | 56,304,484 | -2.88% |
| 2024-04-11 | 13.95 | 14.78 | 13.95 | 14.59 | 14.18 | qfq | 5,611,480 | 81,630,260 | 3.99% |
| 2024-04-10 | 14.47 | 14.49 | 13.81 | 14.03 | 13.64 | qfq | 4,024,286 | 56,769,814 | -3.64% |
| 2024-04-09 | 14.25 | 14.62 | 14.10 | 14.56 | 14.16 | qfq | 3,301,702 | 47,477,298 | 2.75% |
| 2024-04-08 | 14.70 | 14.81 | 14.16 | 14.17 | 13.78 | qfq | 4,450,165 | 63,674,827 | -3.54% |
| 2024-04-03 | 15.50 | 15.53 | 14.59 | 14.69 | 14.28 | qfq | 6,007,587 | 89,149,636 | -5.23% |
| 2024-04-02 | 16.05 | 16.09 | 15.35 | 15.50 | 15.07 | qfq | 6,818,496 | 106,517,246 | -4.44% |
| 2024-04-01 | 15.90 | 16.22 | 15.79 | 16.22 | 15.77 | qfq | 6,323,093 | 101,406,841 | 2.14% |
| 2024-03-29 | 16.01 | 16.17 | 15.53 | 15.88 | 15.44 | qfq | 6,156,457 | 97,632,002 | -2.76% |
| 2024-03-28 | 15.98 | 16.33 | 15.66 | 16.33 | 15.88 | qfq | 8,154,931 | 130,771,687 | 4.48% |
| 2024-03-27 | 15.83 | 16.24 | 15.36 | 15.63 | 15.20 | qfq | 8,354,126 | 132,133,270 | -1.45% |
| 2024-03-26 | 16.13 | 16.60 | 15.60 | 15.86 | 15.42 | qfq | 7,944,241 | 127,406,700 | -2.46% |
| 2024-03-25 | 17.25 | 17.70 | 16.19 | 16.26 | 15.81 | qfq | 13,755,847 | 232,070,067 | -8.65% |
| 2024-03-22 | 16.71 | 18.44 | 16.44 | 17.80 | 17.31 | qfq | 22,059,096 | 381,598,670 | 3.07% |
| 2024-03-21 | 17.20 | 18.67 | 16.85 | 17.27 | 16.79 | qfq | 20,218,555 | 353,771,247 | 4.79% |
| 2024-03-20 | 15.89 | 16.63 | 15.88 | 16.48 | 16.02 | qfq | 11,042,665 | 180,660,893 | 3.26% |
| 2024-03-19 | 15.75 | 16.35 | 15.58 | 15.96 | 15.52 | qfq | 9,523,580 | 153,325,420 | 1.14% |
| 2024-03-18 | 15.17 | 16.04 | 15.07 | 15.78 | 15.34 | qfq | 8,852,364 | 137,936,686 | 4.16% |
| 2024-03-15 | 14.92 | 15.16 | 14.76 | 15.15 | 14.73 | qfq | 3,482,269 | 52,236,170 | 1.00% |
| 2024-03-14 | 15.40 | 15.40 | 14.74 | 15.00 | 14.58 | qfq | 5,387,425 | 81,067,210 | -2.98% |
| 2024-03-13 | 15.17 | 15.85 | 15.15 | 15.46 | 15.03 | qfq | 7,846,657 | 121,332,444 | 1.71% |
| 2024-03-12 | 15.04 | 15.26 | 14.89 | 15.20 | 14.78 | qfq | 4,719,480 | 71,322,470 | 1.06% |
| 2024-03-11 | 14.70 | 15.05 | 14.63 | 15.04 | 14.62 | qfq | 4,194,860 | 62,450,216 | 1.69% |
| 2024-03-08 | 14.65 | 14.94 | 14.51 | 14.79 | 14.38 | qfq | 3,923,211 | 57,900,453 | 0.68% |
| 2024-03-07 | 15.00 | 15.18 | 14.58 | 14.69 | 14.28 | qfq | 5,237,957 | 78,027,635 | -2.20% |
| 2024-03-06 | 14.83 | 15.22 | 14.70 | 15.02 | 14.60 | qfq | 5,114,423 | 76,637,807 | 0.20% |
| 2024-03-05 | 15.17 | 15.49 | 14.91 | 14.99 | 14.57 | qfq | 7,389,605 | 112,271,071 | -3.04% |
| 2024-03-04 | 15.16 | 15.70 | 14.63 | 15.46 | 15.03 | qfq | 9,355,011 | 142,172,976 | 1.84% |
| 2024-03-01 | 14.76 | 15.40 | 14.63 | 15.18 | 14.76 | qfq | 9,058,647 | 136,146,989 | 3.05% |
| 2024-02-29 | 13.70 | 14.90 | 13.70 | 14.73 | 14.32 | qfq | 8,556,093 | 124,804,262 | 4.25% |
| 2024-02-28 | 15.58 | 16.98 | 14.11 | 14.13 | 13.74 | qfq | 14,419,842 | 225,263,281 | -10.11% |
| 2024-02-27 | 15.10 | 15.75 | 14.92 | 15.72 | 15.28 | qfq | 11,603,172 | 178,247,710 | -0.06% |
| 2024-02-26 | 14.80 | 15.88 | 14.52 | 15.73 | 15.29 | qfq | 12,088,171 | 181,832,648 | 2.95% |
| 2024-02-23 | 14.29 | 15.49 | 14.06 | 15.28 | 14.86 | qfq | 14,442,038 | 212,877,196 | 6.70% |
| 2024-02-22 | 13.12 | 15.18 | 13.12 | 14.32 | 13.92 | qfq | 13,284,948 | 188,454,477 | 9.98% |
| 2024-02-21 | 12.89 | 13.56 | 12.60 | 13.02 | 12.66 | qfq | 9,901,328 | 129,742,262 | -1.36% |
| 2024-02-20 | 12.56 | 13.68 | 12.19 | 13.20 | 12.83 | qfq | 10,784,387 | 139,672,004 | 4.43% |
| 2024-02-19 | 11.66 | 12.83 | 11.66 | 12.64 | 12.29 | qfq | 11,461,541 | 140,119,120 | 11.66% |
| 2024-02-08 | 10.50 | 11.37 | 9.95 | 11.32 | 11.01 | qfq | 10,732,886 | 115,013,074 | 8.43% |
| 2024-02-07 | 11.58 | 11.66 | 10.05 | 10.44 | 10.15 | qfq | 12,383,376 | 134,632,909 | -10.92% |
| 2024-02-06 | 11.26 | 12.32 | 10.44 | 11.72 | 11.39 | qfq | 8,454,972 | 95,045,152 | -0.34% |
| 2024-02-05 | 13.86 | 13.99 | 11.51 | 11.76 | 11.43 | qfq | 8,607,378 | 107,771,945 | -17.59% |
| 2024-02-02 | 14.68 | 15.73 | 13.70 | 14.27 | 13.87 | qfq | 8,693,534 | 129,104,700 | -2.73% |
| 2024-02-01 | 15.07 | 15.35 | 14.30 | 14.67 | 14.26 | qfq | 7,943,633 | 117,562,760 | -4.49% |
| 2024-01-31 | 15.05 | 16.56 | 14.91 | 15.36 | 14.93 | qfq | 9,921,133 | 155,504,442 | 2.40% |
| 2024-01-30 | 15.71 | 15.77 | 15.00 | 15.00 | 14.58 | qfq | 3,282,991 | 50,404,250 | -4.88% |
| 2024-01-29 | 16.56 | 16.65 | 15.61 | 15.77 | 15.33 | qfq | 5,291,818 | 84,646,485 | -4.83% |
| 2024-01-26 | 16.39 | 17.50 | 16.00 | 16.57 | 16.11 | qfq | 7,975,359 | 132,896,784 | 2.47% |
| 2024-01-25 | 15.32 | 16.19 | 14.90 | 16.17 | 15.72 | qfq | 3,910,033 | 61,430,485 | 6.38% |
| 2024-01-24 | 14.98 | 15.34 | 14.52 | 15.20 | 14.78 | qfq | 3,276,081 | 48,817,458 | 1.47% |
| 2024-01-23 | 14.66 | 15.58 | 14.60 | 14.98 | 14.56 | qfq | 3,678,243 | 54,552,799 | -0.47% |
| 2024-01-22 | 16.22 | 16.41 | 14.88 | 15.05 | 14.63 | qfq | 2,888,000 | 45,002,427 | -6.41% |
| 2024-01-19 | 16.25 | 16.60 | 16.06 | 16.08 | 15.63 | qfq | 2,829,992 | 46,182,775 | -0.74% |
| 2024-01-18 | 16.20 | 16.40 | 15.62 | 16.20 | 15.75 | qfq | 3,423,770 | 54,623,944 | -0.86% |
| 2024-01-17 | 16.56 | 16.90 | 16.32 | 16.34 | 15.89 | qfq | 2,035,051 | 33,840,490 | -1.63% |
| 2024-01-16 | 16.76 | 16.90 | 16.29 | 16.61 | 16.15 | qfq | 2,630,139 | 43,505,471 | -1.25% |
| 2024-01-15 | 16.82 | 17.15 | 16.81 | 16.82 | 16.35 | qfq | 1,592,351 | 26,974,866 | -0.94% |
| 2024-01-12 | 17.46 | 17.46 | 16.92 | 16.98 | 16.51 | qfq | 2,255,400 | 38,552,125 | -2.41% |
| 2024-01-11 | 16.82 | 17.50 | 16.82 | 17.40 | 16.92 | qfq | 2,370,409 | 41,025,053 | 2.90% |
| 2024-01-10 | 17.23 | 17.50 | 16.90 | 16.91 | 16.44 | qfq | 2,738,522 | 46,643,562 | -3.09% |
| 2024-01-09 | 17.37 | 17.85 | 17.25 | 17.45 | 16.96 | qfq | 2,965,800 | 51,966,274 | 0.46% |
| 2024-01-08 | 17.40 | 17.68 | 17.31 | 17.37 | 16.89 | qfq | 2,427,221 | 42,468,374 | -0.74% |
| 2024-01-05 | 18.08 | 18.08 | 17.40 | 17.50 | 17.01 | qfq | 3,107,675 | 54,782,666 | -2.62% |
| 2024-01-04 | 18.14 | 18.14 | 17.65 | 17.97 | 17.47 | qfq | 3,466,469 | 62,172,767 | -0.83% |
| 2024-01-03 | 17.84 | 18.49 | 17.70 | 18.12 | 17.62 | qfq | 5,019,666 | 91,215,427 | 1.06% |
| 2024-01-02 | 17.76 | 18.30 | 17.73 | 17.93 | 17.43 | qfq | 4,491,030 | 80,691,951 | 1.19% |
| 2023-12-29 | 17.08 | 17.98 | 17.00 | 17.72 | 17.23 | qfq | 4,944,969 | 87,172,854 | 3.44% |
| 2023-12-28 | 16.66 | 17.29 | 16.42 | 17.13 | 16.65 | qfq | 4,927,940 | 83,626,685 | 2.82% |
| 2023-12-27 | 16.89 | 17.08 | 16.56 | 16.66 | 16.20 | qfq | 4,092,310 | 68,320,574 | -1.36% |
| 2023-12-26 | 17.57 | 17.62 | 16.78 | 16.89 | 16.42 | qfq | 5,400,919 | 91,899,753 | -3.49% |
| 2023-12-25 | 18.30 | 18.45 | 17.26 | 17.50 | 17.01 | qfq | 6,993,389 | 122,900,373 | -3.90% |
| 2023-12-22 | 19.80 | 19.85 | 18.09 | 18.21 | 17.70 | qfq | 11,654,370 | 217,776,849 | -7.75% |
| 2023-12-21 | 18.99 | 20.05 | 18.99 | 19.74 | 19.19 | qfq | 8,608,523 | 168,552,146 | 0.97% |
| 2023-12-20 | 21.09 | 21.20 | 19.55 | 19.55 | 19.01 | qfq | 12,897,893 | 258,278,661 | -4.87% |
| 2023-12-19 | 20.24 | 21.30 | 20.16 | 20.55 | 19.98 | qfq | 12,275,400 | 255,430,943 | -0.19% |
| 2023-12-18 | 20.99 | 21.97 | 20.16 | 20.59 | 20.02 | qfq | 15,499,952 | 325,010,754 | -1.39% |
| 2023-12-15 | 20.22 | 21.50 | 19.80 | 20.88 | 20.30 | qfq | 19,095,538 | 397,246,067 | 3.83% |
| 2023-12-14 | 20.19 | 20.72 | 20.04 | 20.11 | 19.55 | qfq | 8,408,957 | 170,857,878 | -0.94% |
| 2023-12-13 | 20.55 | 20.93 | 20.20 | 20.30 | 19.74 | qfq | 9,101,751 | 186,660,599 | -1.93% |
| 2023-12-12 | 20.88 | 20.98 | 20.40 | 20.70 | 20.12 | qfq | 12,238,464 | 253,084,303 | 0.10% |
| 2023-12-11 | 19.65 | 20.70 | 19.54 | 20.68 | 20.11 | qfq | 11,807,483 | 240,969,791 | 3.76% |
| 2023-12-08 | 20.40 | 20.45 | 19.91 | 19.93 | 19.38 | qfq | 10,956,850 | 220,961,674 | -4.41% |
| 2023-12-07 | 20.43 | 21.08 | 20.25 | 20.85 | 20.27 | qfq | 15,960,752 | 331,097,811 | 2.06% |
| 2023-12-06 | 19.60 | 20.61 | 19.33 | 20.43 | 19.86 | qfq | 13,943,029 | 281,801,977 | 3.34% |
| 2023-12-05 | 20.02 | 20.32 | 19.65 | 19.77 | 19.22 | qfq | 10,066,443 | 200,634,409 | -2.71% |
| 2023-12-04 | 19.78 | 20.80 | 19.65 | 20.32 | 19.76 | qfq | 16,144,173 | 328,309,680 | 2.42% |
| 2023-12-01 | 19.08 | 20.00 | 18.77 | 19.84 | 19.29 | qfq | 12,241,565 | 240,396,526 | 4.64% |
| 2023-11-30 | 19.10 | 19.45 | 18.70 | 18.96 | 18.43 | qfq | 6,634,185 | 126,760,072 | -1.35% |
| 2023-11-29 | 19.10 | 19.50 | 18.76 | 19.22 | 18.69 | qfq | 6,424,835 | 123,054,891 | -0.36% |
| 2023-11-28 | 18.80 | 19.57 | 18.51 | 19.29 | 18.75 | qfq | 8,590,707 | 163,397,033 | 2.28% |
| 2023-11-27 | 18.99 | 19.25 | 18.41 | 18.86 | 18.34 | qfq | 10,296,943 | 193,270,414 | -3.43% |
| 2023-11-24 | 19.35 | 20.19 | 19.25 | 19.53 | 18.99 | qfq | 12,864,748 | 253,715,849 | 0.83% |
| 2023-11-23 | 20.14 | 20.20 | 19.13 | 19.37 | 18.83 | qfq | 15,187,685 | 296,483,738 | -5.33% |
| 2023-11-22 | 19.62 | 21.13 | 19.48 | 20.46 | 19.89 | qfq | 24,328,649 | 489,728,211 | 1.54% |
| 2023-11-21 | 18.97 | 20.72 | 18.95 | 20.15 | 19.59 | qfq | 26,283,300 | 521,600,937 | 5.89% |
| 2023-11-20 | 19.01 | 19.55 | 18.77 | 19.03 | 18.50 | qfq | 18,629,190 | 354,446,478 | -3.01% |
| 2023-11-17 | 17.96 | 21.70 | 17.96 | 19.62 | 19.07 | qfq | 18,913,763 | 374,825,292 | 8.04% |
| 2023-11-16 | 17.77 | 18.51 | 17.70 | 18.16 | 17.66 | qfq | 4,306,978 | 78,556,052 | 2.19% |
| 2023-11-15 | 18.12 | 18.20 | 17.73 | 17.77 | 17.28 | qfq | 1,881,992 | 33,667,417 | -1.55% |
| 2023-11-14 | 18.00 | 18.13 | 17.78 | 18.05 | 17.55 | qfq | 1,992,010 | 35,911,313 | 0.89% |
| 2023-11-13 | 17.80 | 18.09 | 17.61 | 17.89 | 17.39 | qfq | 2,353,450 | 42,128,374 | 1.36% |
| 2023-11-10 | 17.70 | 17.94 | 17.49 | 17.65 | 17.16 | qfq | 2,580,469 | 45,528,129 | -1.45% |
| 2023-11-09 | 18.16 | 18.45 | 17.79 | 17.91 | 17.41 | qfq | 3,717,767 | 66,960,144 | -2.18% |
| 2023-11-08 | 17.67 | 18.55 | 17.67 | 18.31 | 17.80 | qfq | 5,735,851 | 104,898,846 | 2.69% |
| 2023-11-07 | 17.65 | 17.93 | 17.38 | 17.83 | 17.33 | qfq | 2,979,140 | 52,873,089 | 1.02% |
| 2023-11-06 | 17.15 | 17.65 | 16.99 | 17.65 | 17.16 | qfq | 3,994,051 | 69,701,354 | 3.95% |
| 2023-11-03 | 17.04 | 17.19 | 16.83 | 16.98 | 16.51 | qfq | 3,462,550 | 58,896,238 | 0.00% |
| 2023-11-02 | 16.91 | 17.35 | 16.77 | 16.98 | 16.51 | qfq | 4,542,777 | 77,908,558 | 0.53% |
| 2023-11-01 | 16.79 | 17.15 | 16.63 | 16.89 | 16.42 | qfq | 2,054,007 | 34,842,187 | 0.90% |
| 2023-10-31 | 16.67 | 17.10 | 16.62 | 16.74 | 16.27 | qfq | 2,119,847 | 35,613,011 | 0.60% |
| 2023-10-30 | 16.08 | 16.72 | 16.03 | 16.64 | 16.18 | qfq | 2,375,440 | 39,100,051 | 3.48% |
| 2023-10-27 | 16.04 | 16.14 | 15.78 | 16.08 | 15.63 | qfq | 1,628,001 | 26,031,470 | 0.00% |
| 2023-10-26 | 16.13 | 16.33 | 15.87 | 16.08 | 15.63 | qfq | 1,424,501 | 22,848,470 | -0.31% |
| 2023-10-25 | 15.99 | 16.29 | 15.92 | 16.13 | 15.68 | qfq | 1,694,037 | 27,281,645 | 1.19% |
| 2023-10-24 | 15.23 | 16.02 | 15.13 | 15.94 | 15.50 | qfq | 2,539,515 | 40,052,165 | 5.70% |
| 2023-10-23 | 15.63 | 15.64 | 14.98 | 15.08 | 14.66 | qfq | 1,879,417 | 28,657,703 | -3.21% |
| 2023-10-20 | 15.92 | 16.15 | 15.54 | 15.58 | 15.15 | qfq | 1,506,541 | 23,674,690 | -2.14% |
| 2023-10-19 | 16.05 | 16.31 | 15.91 | 15.92 | 15.48 | qfq | 1,837,340 | 29,576,760 | -1.06% |
| 2023-10-18 | 16.37 | 16.40 | 16.00 | 16.09 | 15.64 | qfq | 1,916,827 | 30,933,206 | -2.43% |
| 2023-10-17 | 16.42 | 16.52 | 16.21 | 16.49 | 16.03 | qfq | 1,458,720 | 23,876,888 | 0.43% |
| 2023-10-16 | 16.41 | 16.59 | 16.29 | 16.42 | 15.96 | qfq | 1,736,460 | 28,495,270 | -0.06% |
| 2023-10-13 | 16.65 | 16.65 | 16.41 | 16.43 | 15.97 | qfq | 1,507,290 | 24,855,774 | -1.38% |
| 2023-10-12 | 17.11 | 17.18 | 16.61 | 16.66 | 16.20 | qfq | 2,311,481 | 38,691,106 | -2.29% |
| 2023-10-11 | 16.69 | 17.24 | 16.60 | 17.05 | 16.58 | qfq | 2,102,200 | 35,735,638 | 1.85% |
| 2023-10-10 | 16.74 | 16.99 | 16.70 | 16.74 | 16.27 | qfq | 1,736,494 | 29,140,223 | 0.36% |
| 2023-10-09 | 16.89 | 16.89 | 16.57 | 16.68 | 16.22 | qfq | 2,187,580 | 36,558,404 | -1.24% |
| 2023-09-28 | 16.67 | 17.00 | 16.67 | 16.89 | 16.42 | qfq | 1,684,080 | 28,459,540 | 1.14% |
| 2023-09-27 | 16.64 | 16.87 | 16.55 | 16.70 | 16.24 | qfq | 2,237,394 | 37,421,543 | 0.36% |
| 2023-09-26 | 16.49 | 16.85 | 16.40 | 16.64 | 16.18 | qfq | 2,002,224 | 33,373,323 | 0.73% |
| 2023-09-25 | 16.77 | 16.98 | 16.37 | 16.52 | 16.06 | qfq | 2,191,254 | 36,367,086 | -0.96% |
| 2023-09-22 | 15.94 | 16.70 | 15.85 | 16.68 | 16.22 | qfq | 2,979,646 | 49,021,106 | 4.64% |
| 2023-09-21 | 16.10 | 16.31 | 15.90 | 15.94 | 15.50 | qfq | 1,845,248 | 29,658,313 | -0.38% |
| 2023-09-20 | 16.10 | 16.38 | 16.00 | 16.00 | 15.56 | qfq | 1,403,170 | 22,688,271 | -0.93% |
| 2023-09-19 | 16.51 | 16.54 | 16.15 | 16.15 | 15.70 | qfq | 2,038,500 | 33,237,403 | -2.18% |
| 2023-09-18 | 16.21 | 16.61 | 16.05 | 16.51 | 16.05 | qfq | 1,868,844 | 30,675,615 | 1.29% |
| 2023-09-15 | 16.55 | 16.62 | 16.22 | 16.30 | 15.85 | qfq | 2,625,000 | 42,989,344 | -1.15% |
| 2023-09-14 | 16.94 | 16.94 | 16.38 | 16.49 | 16.03 | qfq | 2,526,720 | 41,904,971 | -2.71% |
| 2023-09-13 | 17.35 | 17.49 | 16.79 | 16.95 | 16.48 | qfq | 2,954,130 | 50,403,142 | -2.42% |
| 2023-09-12 | 17.70 | 17.78 | 17.35 | 17.37 | 16.89 | qfq | 2,154,508 | 37,644,610 | -1.81% |
| 2023-09-11 | 17.20 | 17.80 | 17.20 | 17.69 | 17.20 | qfq | 3,999,062 | 70,431,839 | 2.85% |
| 2023-09-08 | 17.83 | 17.83 | 17.04 | 17.20 | 16.72 | qfq | 3,519,974 | 60,837,141 | -3.43% |
| 2023-09-07 | 17.84 | 18.19 | 17.72 | 17.81 | 17.31 | qfq | 3,247,440 | 58,348,097 | -0.50% |
| 2023-09-06 | 17.98 | 17.98 | 17.65 | 17.90 | 17.40 | qfq | 2,103,190 | 37,468,949 | -0.67% |
| 2023-09-05 | 18.36 | 18.36 | 17.84 | 18.02 | 17.52 | qfq | 2,525,784 | 45,546,974 | -2.07% |
| 2023-09-04 | 18.50 | 18.55 | 18.06 | 18.40 | 17.89 | qfq | 3,115,844 | 56,863,853 | 0.60% |
| 2023-09-01 | 18.59 | 18.68 | 18.13 | 18.29 | 17.78 | qfq | 2,877,120 | 52,814,179 | -1.67% |
| 2023-08-31 | 18.86 | 18.89 | 18.45 | 18.60 | 18.08 | qfq | 3,467,644 | 64,697,739 | -1.74% |
| 2023-08-30 | 18.50 | 19.08 | 18.48 | 18.93 | 18.40 | qfq | 6,716,111 | 126,334,508 | 2.05% |
| 2023-08-29 | 17.05 | 18.58 | 17.05 | 18.55 | 18.03 | qfq | 7,205,888 | 131,760,547 | 6.98% |
| 2023-08-28 | 18.65 | 18.82 | 17.33 | 17.34 | 16.86 | qfq | 4,051,430 | 72,427,441 | -1.37% |
| 2023-08-25 | 18.29 | 18.61 | 17.49 | 17.58 | 17.09 | qfq | 4,519,534 | 81,469,369 | -3.57% |
| 2023-08-24 | 18.15 | 18.66 | 18.15 | 18.23 | 17.72 | qfq | 5,238,305 | 96,370,891 | 0.72% |
| 2023-08-23 | 17.85 | 18.49 | 17.66 | 18.10 | 17.60 | qfq | 4,698,295 | 85,501,958 | 0.89% |
| 2023-08-22 | 17.22 | 17.95 | 17.22 | 17.94 | 17.44 | qfq | 4,381,570 | 77,286,969 | 4.61% |
| 2023-08-21 | 17.12 | 17.57 | 17.02 | 17.15 | 16.67 | qfq | 1,753,946 | 30,432,958 | 0.23% |
| 2023-08-18 | 17.50 | 17.82 | 17.11 | 17.11 | 16.63 | qfq | 1,892,580 | 32,856,174 | -2.84% |
| 2023-08-17 | 17.31 | 17.63 | 17.00 | 17.61 | 17.12 | qfq | 1,791,220 | 31,199,502 | 1.62% |
| 2023-08-16 | 18.12 | 18.19 | 17.23 | 17.33 | 16.85 | qfq | 2,426,420 | 42,437,106 | -2.91% |
| 2023-08-15 | 18.31 | 18.33 | 17.73 | 17.85 | 17.35 | qfq | 2,021,710 | 36,281,547 | -2.14% |
| 2023-08-14 | 17.49 | 18.24 | 17.31 | 18.24 | 17.73 | qfq | 3,099,141 | 55,253,970 | 3.34% |
| 2023-08-11 | 18.11 | 18.35 | 17.64 | 17.65 | 17.16 | qfq | 2,329,871 | 41,768,292 | -2.54% |
| 2023-08-10 | 18.21 | 18.47 | 18.05 | 18.11 | 17.61 | qfq | 2,593,760 | 47,257,078 | -0.77% |
| 2023-08-09 | 18.58 | 18.98 | 18.18 | 18.25 | 17.74 | qfq | 4,981,670 | 92,338,763 | -4.00% |
| 2023-08-08 | 18.30 | 19.32 | 18.14 | 19.01 | 18.48 | qfq | 7,858,306 | 149,107,119 | 3.77% |
| 2023-08-07 | 18.08 | 18.56 | 18.00 | 18.32 | 17.81 | qfq | 3,877,990 | 71,050,378 | 1.22% |
| 2023-08-04 | 17.60 | 18.25 | 17.58 | 18.10 | 17.60 | qfq | 4,927,190 | 88,809,319 | 2.96% |
| 2023-08-03 | 17.86 | 17.97 | 17.54 | 17.58 | 17.09 | qfq | 2,529,500 | 44,699,617 | -2.22% |
| 2023-08-02 | 18.07 | 18.09 | 17.76 | 17.98 | 17.48 | qfq | 2,534,840 | 45,290,332 | -0.66% |
| 2023-08-01 | 18.30 | 18.34 | 17.99 | 18.10 | 17.60 | qfq | 2,353,937 | 42,676,892 | -1.25% |
| 2023-07-31 | 17.83 | 18.48 | 17.74 | 18.33 | 17.82 | qfq | 3,427,590 | 62,411,242 | 2.46% |
| 2023-07-28 | 18.23 | 18.40 | 17.69 | 17.89 | 17.39 | qfq | 4,379,195 | 78,400,054 | -2.77% |
| 2023-07-27 | 18.61 | 18.79 | 18.30 | 18.40 | 17.89 | qfq | 2,438,430 | 45,150,128 | -1.08% |
| 2023-07-26 | 19.04 | 19.12 | 18.53 | 18.60 | 18.08 | qfq | 3,288,740 | 61,500,346 | -2.57% |
| 2023-07-25 | 18.96 | 19.40 | 18.77 | 19.09 | 18.56 | qfq | 4,812,429 | 92,062,519 | 0.69% |
| 2023-07-24 | 18.45 | 19.09 | 18.20 | 18.96 | 18.43 | qfq | 4,402,351 | 82,751,631 | 3.55% |
| 2023-07-21 | 18.45 | 18.68 | 18.12 | 18.31 | 17.80 | qfq | 2,990,521 | 54,974,866 | -1.19% |
| 2023-07-20 | 18.80 | 18.90 | 18.47 | 18.53 | 18.01 | qfq | 2,809,746 | 52,404,290 | -1.28% |
| 2023-07-19 | 18.50 | 18.97 | 18.50 | 18.77 | 18.25 | qfq | 3,354,000 | 62,783,904 | 0.91% |
| 2023-07-18 | 18.91 | 19.18 | 18.50 | 18.60 | 18.08 | qfq | 3,364,028 | 62,742,886 | -1.90% |