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
蕾奥规划300989.SZ
最近收盘价11.302026-07-17
最近交易日2026-07-17
成交量（股）2,880,798
成交额（元）32,652,226
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | bonus_share | — | — | 0.3 | — | 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 | 11.66 | 11.80 | 10.94 | 11.30 | 11.30 | qfq | 2,880,798 | 32,652,226 | -3.42% |
| 2026-07-16 | 11.88 | 12.07 | 11.64 | 11.70 | 11.70 | qfq | 2,527,581 | 29,953,437 | -1.52% |
| 2026-07-15 | 11.90 | 12.10 | 11.78 | 11.88 | 11.88 | qfq | 1,921,100 | 22,898,661 | -0.75% |
| 2026-07-14 | 11.82 | 11.97 | 11.55 | 11.97 | 11.97 | qfq | 2,032,600 | 23,993,135 | 0.17% |
| 2026-07-13 | 12.60 | 12.60 | 11.76 | 11.95 | 11.95 | qfq | 3,236,396 | 39,096,146 | -5.08% |
| 2026-07-10 | 12.70 | 12.95 | 12.38 | 12.59 | 12.59 | qfq | 3,603,766 | 45,792,529 | -0.08% |
| 2026-07-09 | 12.50 | 12.69 | 12.25 | 12.60 | 12.60 | qfq | 2,155,360 | 26,884,102 | 0.24% |
| 2026-07-08 | 12.63 | 12.74 | 12.42 | 12.57 | 12.57 | qfq | 1,622,255 | 20,295,673 | -1.41% |
| 2026-07-07 | 12.60 | 12.78 | 12.52 | 12.75 | 12.75 | qfq | 1,963,033 | 24,818,652 | 0.16% |
| 2026-07-06 | 13.11 | 13.28 | 12.73 | 12.73 | 12.73 | qfq | 1,631,404 | 21,155,000 | -2.60% |
| 2026-07-03 | 13.28 | 13.29 | 12.97 | 13.07 | 13.07 | qfq | 1,919,162 | 25,186,270 | -0.83% |
| 2026-07-02 | 12.87 | 13.32 | 12.87 | 13.18 | 13.18 | qfq | 2,830,652 | 37,182,718 | 1.46% |
| 2026-07-01 | 12.51 | 13.24 | 12.45 | 12.99 | 12.99 | qfq | 3,958,089 | 51,369,118 | 2.28% |
| 2026-06-30 | 12.89 | 12.98 | 12.37 | 12.70 | 12.70 | qfq | 4,982,499 | 63,402,263 | -2.23% |
| 2026-06-29 | 12.91 | 13.03 | 12.63 | 12.99 | 12.99 | qfq | 4,471,379 | 57,502,926 | -0.84% |
| 2026-06-26 | 13.00 | 13.10 | 12.50 | 13.10 | 13.10 | qfq | 6,726,738 | 85,960,151 | -0.38% |
| 2026-06-25 | 13.07 | 13.34 | 12.93 | 13.15 | 13.15 | qfq | 2,636,895 | 34,430,952 | -1.13% |
| 2026-06-24 | 13.45 | 13.45 | 12.90 | 13.30 | 13.30 | qfq | 4,049,403 | 53,114,194 | -1.99% |
| 2026-06-23 | 13.40 | 13.87 | 13.28 | 13.57 | 13.57 | qfq | 4,748,580 | 64,627,173 | 0.74% |
| 2026-06-22 | 13.47 | 13.47 | 12.99 | 13.47 | 13.47 | qfq | 3,182,597 | 42,056,824 | 0.00% |
| 2026-06-18 | 13.37 | 13.65 | 13.01 | 13.47 | 13.47 | qfq | 3,713,200 | 49,303,593 | -0.22% |
| 2026-06-17 | 13.20 | 13.70 | 13.20 | 13.50 | 13.50 | qfq | 2,874,500 | 38,851,005 | -1.39% |
| 2026-06-16 | 13.87 | 13.93 | 13.41 | 13.69 | 13.69 | qfq | 3,522,305 | 48,113,698 | -2.63% |
| 2026-06-15 | 14.09 | 14.27 | 13.79 | 14.06 | 14.06 | qfq | 3,714,470 | 52,058,606 | -1.06% |
| 2026-06-12 | 14.17 | 14.28 | 13.92 | 14.21 | 14.21 | qfq | 3,587,500 | 50,567,859 | 0.64% |
| 2026-06-11 | 14.28 | 14.38 | 13.86 | 14.12 | 14.12 | qfq | 2,543,001 | 35,848,827 | -1.12% |
| 2026-06-10 | 14.01 | 14.28 | 13.88 | 14.28 | 14.28 | qfq | 2,556,920 | 35,961,161 | 0.92% |
| 2026-06-09 | 14.40 | 14.41 | 13.87 | 14.15 | 14.15 | qfq | 2,912,567 | 41,046,750 | -0.70% |
| 2026-06-08 | 13.78 | 14.48 | 13.51 | 14.25 | 14.25 | qfq | 5,084,370 | 72,119,926 | 2.37% |
| 2026-06-05 | 13.60 | 14.18 | 13.33 | 13.92 | 13.92 | qfq | 5,095,829 | 70,224,242 | 1.02% |
| 2026-06-04 | 14.00 | 14.00 | 13.36 | 13.78 | 13.78 | qfq | 5,442,633 | 74,273,394 | -2.20% |
| 2026-06-03 | 14.05 | 14.10 | 13.74 | 14.09 | 14.09 | qfq | 4,401,971 | 61,233,642 | -0.42% |
| 2026-06-02 | 14.42 | 14.48 | 13.65 | 14.15 | 14.15 | qfq | 5,373,933 | 74,867,572 | -2.21% |
| 2026-06-01 | 14.01 | 14.65 | 13.90 | 14.47 | 14.47 | qfq | 2,446,368 | 35,322,793 | 0.84% |
| 2026-05-29 | 14.69 | 14.85 | 13.96 | 14.35 | 14.35 | qfq | 3,832,868 | 55,166,989 | -2.65% |
| 2026-05-28 | 14.49 | 15.11 | 14.35 | 14.74 | 14.73 | qfq | 3,356,196 | 49,642,691 | 0.96% |
| 2026-05-27 | 14.31 | 15.10 | 13.72 | 14.60 | 14.59 | qfq | 6,128,073 | 89,070,351 | 2.53% |
| 2026-05-26 | 14.73 | 14.73 | 14.05 | 14.24 | 14.23 | qfq | 2,879,700 | 41,053,928 | -2.73% |
| 2026-05-25 | 15.05 | 15.05 | 14.50 | 14.64 | 14.63 | qfq | 2,987,095 | 43,902,271 | -1.94% |
| 2026-05-22 | 14.70 | 15.10 | 14.50 | 14.93 | 14.92 | qfq | 3,180,640 | 47,347,011 | 1.15% |
| 2026-05-21 | 14.74 | 15.27 | 14.49 | 14.76 | 14.75 | qfq | 5,611,749 | 83,593,490 | 0.07% |
| 2026-05-20 | 15.18 | 15.18 | 14.50 | 14.75 | 14.74 | qfq | 3,425,325 | 50,422,078 | -2.96% |
| 2026-05-19 | 15.41 | 15.50 | 15.00 | 15.20 | 15.19 | qfq | 2,602,084 | 39,624,562 | -0.33% |
| 2026-05-18 | 15.28 | 15.46 | 15.01 | 15.25 | 15.24 | qfq | 3,367,118 | 51,347,686 | -0.33% |
| 2026-05-15 | 15.45 | 15.62 | 14.97 | 15.30 | 15.29 | qfq | 3,149,145 | 48,114,646 | -1.29% |
| 2026-05-14 | 15.80 | 15.95 | 15.35 | 15.50 | 15.49 | qfq | 4,575,463 | 71,297,077 | -1.71% |
| 2026-05-13 | 15.82 | 16.16 | 15.48 | 15.77 | 15.76 | qfq | 6,985,933 | 110,471,465 | -0.19% |
| 2026-05-12 | 15.77 | 15.97 | 15.55 | 15.80 | 15.79 | qfq | 4,583,334 | 72,280,057 | -0.13% |
| 2026-05-11 | 15.88 | 16.20 | 15.74 | 15.82 | 15.81 | qfq | 4,823,205 | 76,873,597 | -0.38% |
| 2026-05-08 | 15.71 | 15.93 | 15.46 | 15.88 | 15.87 | qfq | 5,338,154 | 83,989,445 | 1.02% |
| 2026-05-07 | 15.01 | 15.91 | 14.92 | 15.72 | 15.71 | qfq | 7,828,088 | 121,623,784 | 4.73% |
| 2026-05-06 | 15.19 | 15.35 | 14.93 | 15.01 | 15.00 | qfq | 5,487,635 | 82,890,297 | -0.53% |
| 2026-04-30 | 14.96 | 15.15 | 14.71 | 15.09 | 15.08 | qfq | 4,954,082 | 74,337,039 | 1.07% |
| 2026-04-29 | 14.70 | 15.22 | 14.61 | 14.93 | 14.92 | qfq | 6,089,207 | 90,939,632 | 1.50% |
| 2026-04-28 | 15.04 | 15.12 | 14.53 | 14.71 | 14.70 | qfq | 5,757,192 | 85,016,001 | -2.84% |
| 2026-04-27 | 13.78 | 15.23 | 13.42 | 15.14 | 15.13 | qfq | 9,523,967 | 138,384,444 | 2.99% |
| 2026-04-24 | 15.06 | 15.06 | 14.56 | 14.70 | 14.69 | qfq | 3,525,900 | 51,905,820 | -2.33% |
| 2026-04-23 | 15.31 | 15.31 | 14.96 | 15.05 | 15.04 | qfq | 2,673,600 | 40,294,972 | -0.99% |
| 2026-04-22 | 15.12 | 15.34 | 15.04 | 15.20 | 15.19 | qfq | 3,836,377 | 58,336,251 | 0.46% |
| 2026-04-21 | 15.14 | 15.18 | 14.90 | 15.13 | 15.12 | qfq | 3,684,010 | 55,420,150 | 0.07% |
| 2026-04-20 | 14.80 | 15.16 | 14.66 | 15.12 | 15.11 | qfq | 4,405,484 | 66,069,322 | 1.82% |
| 2026-04-17 | 14.94 | 15.06 | 14.68 | 14.85 | 14.84 | qfq | 3,459,400 | 51,294,181 | -0.13% |
| 2026-04-16 | 14.53 | 14.92 | 14.34 | 14.87 | 14.86 | qfq | 4,420,895 | 65,010,399 | 2.55% |
| 2026-04-15 | 14.69 | 14.77 | 14.38 | 14.50 | 14.49 | qfq | 3,355,037 | 48,881,836 | -0.75% |
| 2026-04-14 | 14.43 | 14.79 | 14.41 | 14.61 | 14.60 | qfq | 3,796,081 | 55,448,472 | 1.39% |
| 2026-04-13 | 14.40 | 14.43 | 14.19 | 14.41 | 14.40 | qfq | 2,689,502 | 38,502,622 | -0.21% |
| 2026-04-10 | 14.34 | 14.60 | 14.25 | 14.44 | 14.43 | qfq | 3,397,535 | 49,015,827 | 0.63% |
| 2026-04-09 | 14.50 | 14.61 | 14.09 | 14.35 | 14.34 | qfq | 4,171,190 | 59,693,951 | -1.91% |
| 2026-04-08 | 14.50 | 14.80 | 14.46 | 14.63 | 14.62 | qfq | 5,262,157 | 76,744,094 | 1.88% |
| 2026-04-07 | 14.25 | 14.55 | 14.11 | 14.36 | 14.35 | qfq | 3,528,300 | 50,598,757 | 0.28% |
| 2026-04-03 | 14.23 | 14.35 | 13.86 | 14.32 | 14.31 | qfq | 3,845,500 | 54,362,031 | 0.63% |
| 2026-04-02 | 14.29 | 14.29 | 13.88 | 14.23 | 14.22 | qfq | 2,505,855 | 35,198,244 | -0.42% |
| 2026-04-01 | 14.35 | 14.45 | 14.00 | 14.29 | 14.28 | qfq | 3,259,840 | 46,226,061 | 1.42% |
| 2026-03-31 | 14.35 | 14.43 | 14.05 | 14.09 | 14.08 | qfq | 3,087,237 | 43,948,405 | -1.61% |
| 2026-03-30 | 14.19 | 14.42 | 14.02 | 14.32 | 14.31 | qfq | 2,937,460 | 41,811,615 | -0.49% |
| 2026-03-27 | 14.52 | 14.75 | 14.12 | 14.39 | 14.38 | qfq | 4,787,081 | 68,941,244 | -1.84% |
| 2026-03-26 | 14.91 | 14.98 | 14.53 | 14.66 | 14.65 | qfq | 2,075,730 | 30,508,579 | -1.68% |
| 2026-03-25 | 14.60 | 14.97 | 14.51 | 14.91 | 14.90 | qfq | 3,698,984 | 54,685,542 | 2.19% |
| 2026-03-24 | 14.12 | 14.59 | 14.02 | 14.59 | 14.58 | qfq | 4,367,859 | 62,360,938 | 1.32% |
| 2026-03-23 | 14.48 | 14.50 | 13.64 | 14.40 | 14.39 | qfq | 5,316,306 | 74,731,896 | -2.64% |
| 2026-03-20 | 14.98 | 15.39 | 14.74 | 14.79 | 14.78 | qfq | 3,155,031 | 47,294,691 | -1.27% |
| 2026-03-19 | 15.25 | 15.33 | 14.88 | 14.98 | 14.97 | qfq | 2,496,899 | 37,666,138 | -2.98% |
| 2026-03-18 | 15.41 | 15.48 | 15.15 | 15.44 | 15.43 | qfq | 2,974,463 | 45,557,601 | 0.72% |
| 2026-03-17 | 16.41 | 16.42 | 15.33 | 15.33 | 15.32 | qfq | 4,446,400 | 70,029,428 | -5.84% |
| 2026-03-16 | 15.00 | 16.48 | 15.00 | 16.28 | 16.27 | qfq | 9,187,207 | 145,973,681 | 6.96% |
| 2026-03-13 | 15.25 | 15.35 | 15.04 | 15.22 | 15.21 | qfq | 2,303,633 | 35,025,764 | -0.46% |
| 2026-03-12 | 15.46 | 15.46 | 15.08 | 15.29 | 15.28 | qfq | 2,458,471 | 37,401,816 | -0.78% |
| 2026-03-11 | 15.66 | 15.75 | 15.35 | 15.41 | 15.40 | qfq | 2,669,930 | 41,366,314 | -1.60% |
| 2026-03-10 | 15.46 | 15.81 | 15.33 | 15.66 | 15.65 | qfq | 4,382,293 | 68,429,859 | 1.82% |
| 2026-03-09 | 15.52 | 15.65 | 14.98 | 15.38 | 15.37 | qfq | 4,765,000 | 72,468,462 | -1.85% |
| 2026-03-06 | 15.10 | 15.70 | 15.07 | 15.67 | 15.66 | qfq | 4,061,913 | 62,796,696 | 3.30% |
| 2026-03-05 | 15.20 | 15.59 | 15.15 | 15.17 | 15.16 | qfq | 3,469,469 | 53,218,836 | 1.00% |
| 2026-03-04 | 14.70 | 15.09 | 14.53 | 15.02 | 15.01 | qfq | 5,382,776 | 79,853,262 | 1.28% |
| 2026-03-03 | 15.45 | 15.57 | 14.77 | 14.83 | 14.82 | qfq | 4,141,958 | 62,585,490 | -3.95% |
| 2026-03-02 | 15.86 | 16.13 | 15.40 | 15.44 | 15.43 | qfq | 5,738,615 | 90,136,718 | -4.28% |
| 2026-02-27 | 16.01 | 16.17 | 15.96 | 16.13 | 16.12 | qfq | 2,760,890 | 44,356,558 | 0.19% |
| 2026-02-26 | 16.26 | 16.31 | 16.04 | 16.10 | 16.09 | qfq | 3,240,465 | 52,256,339 | -1.35% |
| 2026-02-25 | 16.41 | 16.55 | 16.20 | 16.32 | 16.31 | qfq | 4,211,405 | 68,736,441 | -0.18% |
| 2026-02-24 | 16.15 | 16.37 | 16.11 | 16.35 | 16.34 | qfq | 4,139,212 | 67,481,071 | 1.93% |
| 2026-02-13 | 16.18 | 16.33 | 16.00 | 16.04 | 16.03 | qfq | 2,680,640 | 43,427,299 | -0.74% |
| 2026-02-12 | 16.28 | 16.39 | 16.16 | 16.16 | 16.15 | qfq | 2,995,200 | 48,738,900 | -1.04% |
| 2026-02-11 | 16.44 | 16.48 | 16.26 | 16.33 | 16.32 | qfq | 3,237,813 | 52,978,764 | -0.31% |
| 2026-02-10 | 16.45 | 16.53 | 16.35 | 16.38 | 16.37 | qfq | 2,862,333 | 47,039,635 | -0.43% |
| 2026-02-09 | 16.35 | 16.47 | 16.28 | 16.45 | 16.44 | qfq | 3,747,079 | 61,493,553 | 1.17% |
| 2026-02-06 | 16.25 | 16.53 | 16.16 | 16.26 | 16.25 | qfq | 3,124,801 | 50,959,127 | -0.31% |
| 2026-02-05 | 16.23 | 16.50 | 16.16 | 16.31 | 16.30 | qfq | 3,353,796 | 54,931,938 | 0.12% |
| 2026-02-04 | 16.38 | 16.48 | 16.24 | 16.29 | 16.28 | qfq | 3,559,476 | 58,191,103 | -1.09% |
| 2026-02-03 | 16.15 | 16.64 | 15.90 | 16.47 | 16.46 | qfq | 6,089,992 | 99,064,943 | 3.98% |
| 2026-02-02 | 16.11 | 16.18 | 15.80 | 15.84 | 15.83 | qfq | 3,012,883 | 48,245,117 | -1.92% |
| 2026-01-30 | 15.88 | 16.44 | 15.83 | 16.15 | 16.14 | qfq | 7,896,572 | 127,540,903 | 3.33% |
| 2026-01-29 | 15.65 | 15.79 | 15.40 | 15.63 | 15.62 | qfq | 3,344,216 | 52,313,950 | -0.19% |
| 2026-01-28 | 15.91 | 16.05 | 15.56 | 15.66 | 15.65 | qfq | 3,926,081 | 61,846,121 | -2.06% |
| 2026-01-27 | 16.07 | 16.15 | 15.75 | 15.99 | 15.98 | qfq | 2,572,572 | 40,985,840 | -0.25% |
| 2026-01-26 | 16.39 | 16.48 | 15.99 | 16.03 | 16.02 | qfq | 5,070,137 | 81,820,779 | -2.26% |
| 2026-01-23 | 16.40 | 16.55 | 16.26 | 16.40 | 16.39 | qfq | 4,649,259 | 76,310,456 | -0.24% |
| 2026-01-22 | 16.19 | 16.77 | 16.01 | 16.44 | 16.43 | qfq | 7,239,153 | 118,529,298 | 1.73% |
| 2026-01-21 | 16.12 | 16.19 | 15.94 | 16.16 | 16.15 | qfq | 4,254,742 | 68,329,995 | -0.49% |
| 2026-01-20 | 16.56 | 16.56 | 16.10 | 16.24 | 16.23 | qfq | 4,728,641 | 76,995,042 | -2.05% |
| 2026-01-19 | 16.16 | 16.60 | 16.09 | 16.58 | 16.57 | qfq | 5,389,384 | 88,472,389 | 2.73% |
| 2026-01-16 | 16.40 | 16.58 | 16.14 | 16.14 | 16.13 | qfq | 5,404,532 | 87,843,632 | -1.34% |
| 2026-01-15 | 16.52 | 16.67 | 16.31 | 16.36 | 16.35 | qfq | 4,825,105 | 79,478,579 | -1.33% |
| 2026-01-14 | 16.91 | 16.99 | 16.50 | 16.58 | 16.57 | qfq | 9,953,788 | 166,509,626 | -2.18% |
| 2026-01-13 | 17.30 | 17.57 | 16.93 | 16.95 | 16.94 | qfq | 7,340,975 | 126,804,479 | -1.91% |
| 2026-01-12 | 17.27 | 17.60 | 17.10 | 17.28 | 17.27 | qfq | 8,829,876 | 153,043,398 | 0.23% |
| 2026-01-09 | 17.01 | 17.45 | 16.65 | 17.24 | 17.23 | qfq | 8,533,409 | 145,082,925 | 1.17% |
| 2026-01-08 | 16.72 | 17.12 | 16.46 | 17.04 | 17.03 | qfq | 8,209,105 | 137,655,663 | 1.43% |
| 2026-01-07 | 17.11 | 17.20 | 16.55 | 16.80 | 16.79 | qfq | 11,018,555 | 185,545,700 | -1.81% |
| 2026-01-06 | 17.50 | 17.65 | 17.04 | 17.11 | 17.10 | qfq | 8,761,171 | 150,975,777 | -2.56% |
| 2026-01-05 | 17.70 | 17.70 | 17.23 | 17.56 | 17.55 | qfq | 6,374,425 | 111,347,675 | -0.51% |
| 2025-12-31 | 17.80 | 17.86 | 17.45 | 17.65 | 17.64 | qfq | 7,376,340 | 130,011,108 | -0.84% |
| 2025-12-30 | 17.79 | 17.94 | 17.61 | 17.80 | 17.79 | qfq | 9,953,483 | 176,740,663 | -0.06% |
| 2025-12-29 | 17.80 | 17.99 | 17.37 | 17.81 | 17.80 | qfq | 11,380,461 | 201,439,654 | 0.06% |
| 2025-12-26 | 17.60 | 17.85 | 17.43 | 17.80 | 17.79 | qfq | 12,777,438 | 226,005,667 | 1.42% |
| 2025-12-25 | 17.11 | 17.86 | 17.09 | 17.55 | 17.54 | qfq | 11,822,841 | 206,964,912 | 2.27% |
| 2025-12-24 | 17.07 | 17.27 | 16.67 | 17.16 | 17.15 | qfq | 10,256,991 | 174,947,729 | 0.53% |
| 2025-12-23 | 17.26 | 17.44 | 17.00 | 17.07 | 17.06 | qfq | 9,330,197 | 160,844,768 | -0.23% |
| 2025-12-22 | 17.00 | 17.39 | 16.88 | 17.11 | 17.10 | qfq | 8,755,915 | 150,269,358 | 0.65% |
| 2025-12-19 | 16.80 | 17.08 | 16.68 | 17.00 | 16.99 | qfq | 5,765,220 | 97,607,828 | 1.49% |
| 2025-12-18 | 16.87 | 16.99 | 16.54 | 16.75 | 16.74 | qfq | 5,556,575 | 93,312,155 | -1.70% |
| 2025-12-17 | 17.25 | 17.25 | 16.41 | 17.04 | 17.03 | qfq | 11,100,185 | 186,629,007 | -2.80% |
| 2025-12-16 | 17.28 | 17.53 | 16.62 | 17.53 | 17.52 | qfq | 7,929,088 | 135,461,631 | 0.92% |
| 2025-12-15 | 17.93 | 18.10 | 17.20 | 17.37 | 17.36 | qfq | 5,778,408 | 100,809,593 | -3.18% |
| 2025-12-12 | 18.25 | 18.28 | 17.58 | 17.94 | 17.93 | qfq | 8,938,598 | 159,729,229 | -1.86% |
| 2025-12-11 | 18.30 | 18.64 | 17.98 | 18.28 | 18.27 | qfq | 8,977,600 | 164,872,456 | 0.05% |
| 2025-12-10 | 18.22 | 18.40 | 18.08 | 18.27 | 18.26 | qfq | 4,355,880 | 79,396,740 | 0.38% |
| 2025-12-09 | 18.18 | 18.36 | 17.98 | 18.20 | 18.19 | qfq | 5,241,907 | 95,302,810 | 0.22% |
| 2025-12-08 | 18.10 | 18.35 | 17.98 | 18.16 | 18.15 | qfq | 3,469,907 | 62,959,320 | 0.17% |
| 2025-12-05 | 18.20 | 18.20 | 17.79 | 18.13 | 18.12 | qfq | 3,644,720 | 65,762,320 | -0.22% |
| 2025-12-04 | 18.33 | 18.33 | 17.52 | 18.17 | 18.16 | qfq | 4,766,248 | 85,929,327 | -0.60% |
| 2025-12-03 | 18.19 | 18.49 | 18.04 | 18.28 | 18.27 | qfq | 4,427,660 | 80,762,848 | -0.11% |
| 2025-12-02 | 18.41 | 18.42 | 18.02 | 18.30 | 18.29 | qfq | 4,512,688 | 82,178,138 | -1.03% |
| 2025-12-01 | 18.62 | 18.94 | 18.18 | 18.49 | 18.48 | qfq | 6,886,260 | 127,246,454 | -1.65% |
| 2025-11-28 | 18.80 | 19.26 | 18.33 | 18.80 | 18.79 | qfq | 8,992,962 | 168,241,082 | 1.18% |
| 2025-11-27 | 18.60 | 18.80 | 18.24 | 18.58 | 18.57 | qfq | 6,133,519 | 113,705,772 | 0.32% |
| 2025-11-26 | 18.28 | 18.85 | 18.09 | 18.52 | 18.51 | qfq | 10,426,235 | 192,777,847 | 0.65% |
| 2025-11-25 | 18.45 | 18.62 | 17.84 | 18.40 | 18.39 | qfq | 14,427,226 | 263,907,569 | 1.10% |
| 2025-11-24 | 17.50 | 18.40 | 17.28 | 18.20 | 18.19 | qfq | 9,250,384 | 167,023,351 | 4.54% |
| 2025-11-21 | 16.90 | 17.65 | 16.80 | 17.41 | 17.40 | qfq | 5,186,701 | 89,555,860 | 3.02% |
| 2025-11-20 | 17.04 | 17.07 | 16.78 | 16.90 | 16.89 | qfq | 1,828,635 | 30,964,873 | -0.59% |
| 2025-11-19 | 17.51 | 17.61 | 16.86 | 17.00 | 16.99 | qfq | 3,682,365 | 63,269,739 | -3.52% |
| 2025-11-18 | 17.80 | 17.85 | 17.47 | 17.62 | 17.61 | qfq | 3,372,495 | 59,579,251 | -1.56% |
| 2025-11-17 | 17.66 | 17.97 | 17.55 | 17.90 | 17.89 | qfq | 3,510,937 | 62,391,260 | 0.96% |
| 2025-11-14 | 18.02 | 18.20 | 17.71 | 17.73 | 17.72 | qfq | 5,788,981 | 103,491,676 | -2.31% |
| 2025-11-13 | 18.40 | 18.53 | 17.81 | 18.15 | 18.14 | qfq | 7,517,521 | 135,702,497 | -0.93% |
| 2025-11-12 | 18.04 | 18.33 | 17.90 | 18.32 | 18.31 | qfq | 5,069,201 | 92,197,291 | 1.78% |
| 2025-11-11 | 18.00 | 18.30 | 17.88 | 18.00 | 17.99 | qfq | 3,924,921 | 70,880,133 | 0.11% |
| 2025-11-10 | 17.90 | 18.14 | 17.56 | 17.98 | 17.97 | qfq | 4,604,380 | 82,372,501 | 0.73% |
| 2025-11-07 | 17.84 | 17.99 | 17.56 | 17.85 | 17.84 | qfq | 3,271,850 | 58,398,170 | 0.51% |
| 2025-11-06 | 17.80 | 17.87 | 17.46 | 17.76 | 17.75 | qfq | 3,563,799 | 63,010,830 | 0.28% |
| 2025-11-05 | 17.50 | 17.86 | 17.50 | 17.71 | 17.70 | qfq | 3,325,810 | 58,981,294 | 0.28% |
| 2025-11-04 | 17.75 | 17.78 | 17.47 | 17.66 | 17.65 | qfq | 3,404,005 | 59,991,448 | -0.45% |
| 2025-11-03 | 17.72 | 17.84 | 17.33 | 17.74 | 17.73 | qfq | 3,552,160 | 62,662,728 | 0.11% |
| 2025-10-31 | 17.80 | 17.95 | 17.45 | 17.72 | 17.71 | qfq | 4,868,025 | 86,062,349 | -0.39% |
| 2025-10-30 | 17.60 | 17.98 | 17.40 | 17.79 | 17.78 | qfq | 5,277,143 | 93,778,130 | 1.19% |
| 2025-10-29 | 17.63 | 17.68 | 17.37 | 17.58 | 17.57 | qfq | 2,533,805 | 44,377,984 | 0.23% |
| 2025-10-28 | 17.70 | 17.73 | 17.28 | 17.54 | 17.53 | qfq | 3,407,220 | 59,616,195 | 0.23% |
| 2025-10-27 | 17.78 | 18.00 | 17.26 | 17.50 | 17.49 | qfq | 8,514,955 | 149,826,903 | -1.69% |
| 2025-10-24 | 17.05 | 17.80 | 16.63 | 17.80 | 17.79 | qfq | 8,925,083 | 153,813,104 | 4.09% |
| 2025-10-23 | 16.82 | 17.18 | 16.61 | 17.10 | 17.09 | qfq | 2,704,497 | 45,547,423 | 1.48% |
| 2025-10-22 | 16.69 | 17.24 | 16.66 | 16.85 | 16.84 | qfq | 4,843,490 | 82,222,591 | 1.02% |
| 2025-10-21 | 16.40 | 16.92 | 16.25 | 16.68 | 16.67 | qfq | 3,522,976 | 58,823,648 | 1.96% |
| 2025-10-20 | 16.48 | 16.56 | 16.16 | 16.36 | 16.35 | qfq | 2,065,401 | 33,755,764 | 0.12% |
| 2025-10-17 | 16.79 | 16.79 | 16.30 | 16.34 | 16.33 | qfq | 2,353,790 | 38,730,222 | -2.39% |
| 2025-10-16 | 17.28 | 17.28 | 16.58 | 16.74 | 16.73 | qfq | 4,644,571 | 78,096,469 | -3.07% |
| 2025-10-15 | 16.88 | 17.39 | 16.74 | 17.27 | 17.26 | qfq | 6,191,265 | 105,514,712 | 2.31% |
| 2025-10-14 | 16.85 | 17.11 | 16.77 | 16.88 | 16.87 | qfq | 4,089,676 | 69,344,442 | -0.06% |
| 2025-10-13 | 16.71 | 17.09 | 16.02 | 16.89 | 16.88 | qfq | 3,641,452 | 60,873,478 | 0.12% |
| 2025-10-10 | 16.99 | 17.02 | 16.73 | 16.87 | 16.86 | qfq | 2,993,830 | 50,581,596 | -0.18% |
| 2025-10-09 | 17.03 | 17.08 | 16.71 | 16.90 | 16.89 | qfq | 4,825,152 | 81,558,846 | -0.59% |
| 2025-09-30 | 16.60 | 17.09 | 16.26 | 17.00 | 16.99 | qfq | 6,393,822 | 106,907,095 | 3.72% |
| 2025-09-29 | 16.41 | 16.50 | 16.10 | 16.39 | 16.38 | qfq | 3,088,617 | 50,329,379 | 0.00% |
| 2025-09-26 | 16.62 | 16.72 | 16.30 | 16.39 | 16.38 | qfq | 2,150,495 | 35,496,769 | -1.09% |
| 2025-09-25 | 16.85 | 16.85 | 16.48 | 16.57 | 16.56 | qfq | 3,181,417 | 53,032,540 | -1.66% |
| 2025-09-24 | 16.73 | 17.02 | 16.63 | 16.85 | 16.84 | qfq | 3,514,035 | 59,029,027 | 0.42% |
| 2025-09-23 | 17.01 | 17.02 | 16.48 | 16.78 | 16.77 | qfq | 4,221,039 | 70,464,007 | -1.47% |
| 2025-09-22 | 17.05 | 17.09 | 16.83 | 17.03 | 17.02 | qfq | 2,253,943 | 38,261,380 | -0.06% |
| 2025-09-19 | 16.88 | 17.11 | 16.78 | 17.04 | 17.03 | qfq | 3,638,131 | 61,673,660 | 0.59% |
| 2025-09-18 | 17.29 | 17.45 | 16.88 | 16.94 | 16.93 | qfq | 6,649,065 | 114,092,440 | -2.42% |
| 2025-09-17 | 17.89 | 17.95 | 17.32 | 17.36 | 17.35 | qfq | 6,428,115 | 113,269,182 | -2.96% |
| 2025-09-16 | 16.95 | 18.05 | 16.94 | 17.89 | 17.88 | qfq | 10,708,545 | 189,736,588 | 5.73% |
| 2025-09-15 | 16.94 | 17.24 | 16.81 | 16.92 | 16.91 | qfq | 3,914,162 | 66,408,104 | -0.53% |
| 2025-09-12 | 17.53 | 17.53 | 16.60 | 17.01 | 17.00 | qfq | 9,154,804 | 156,325,368 | -3.08% |
| 2025-09-11 | 17.41 | 17.60 | 17.14 | 17.55 | 17.54 | qfq | 2,922,364 | 50,805,923 | 0.75% |
| 2025-09-10 | 17.55 | 17.76 | 17.40 | 17.42 | 17.41 | qfq | 2,774,557 | 48,635,097 | -0.85% |
| 2025-09-09 | 17.85 | 17.85 | 17.43 | 17.57 | 17.56 | qfq | 3,524,189 | 62,034,884 | -2.06% |
| 2025-09-08 | 17.85 | 18.07 | 17.58 | 17.94 | 17.93 | qfq | 4,814,275 | 85,835,595 | 0.50% |
| 2025-09-05 | 17.40 | 17.88 | 17.09 | 17.85 | 17.84 | qfq | 5,619,330 | 98,706,800 | 2.59% |
| 2025-09-04 | 17.28 | 17.77 | 17.03 | 17.40 | 17.39 | qfq | 7,904,344 | 138,449,262 | 1.16% |
| 2025-09-03 | 18.00 | 18.29 | 17.10 | 17.20 | 17.19 | qfq | 7,237,714 | 128,242,016 | -4.92% |
| 2025-09-02 | 17.88 | 18.36 | 17.70 | 18.09 | 18.08 | qfq | 9,211,675 | 165,767,975 | 1.46% |
| 2025-09-01 | 18.40 | 18.74 | 17.80 | 17.83 | 17.82 | qfq | 10,551,595 | 191,820,333 | -1.82% |
| 2025-08-29 | 18.40 | 18.85 | 17.77 | 18.16 | 18.15 | qfq | 12,393,823 | 225,073,029 | -1.09% |
| 2025-08-28 | 17.52 | 18.36 | 17.52 | 18.36 | 18.35 | qfq | 20,299,432 | 365,678,658 | 4.79% |
| 2025-08-27 | 17.50 | 18.04 | 17.40 | 17.52 | 17.51 | qfq | 14,867,927 | 262,474,204 | 0.34% |
| 2025-08-26 | 17.24 | 17.91 | 17.16 | 17.46 | 17.45 | qfq | 11,388,172 | 199,586,162 | 1.28% |
| 2025-08-25 | 17.09 | 17.34 | 17.05 | 17.24 | 17.23 | qfq | 9,207,840 | 158,367,674 | 0.82% |
| 2025-08-22 | 17.11 | 17.28 | 16.91 | 17.10 | 17.09 | qfq | 6,076,870 | 103,551,094 | 0.00% |
| 2025-08-21 | 16.91 | 17.30 | 16.87 | 17.10 | 17.09 | qfq | 9,599,221 | 164,318,040 | 1.12% |
| 2025-08-20 | 16.89 | 16.97 | 16.72 | 16.91 | 16.90 | qfq | 3,198,319 | 53,948,676 | -0.06% |
| 2025-08-19 | 17.12 | 17.15 | 16.89 | 16.92 | 16.91 | qfq | 4,772,544 | 81,028,187 | -0.24% |
| 2025-08-18 | 16.88 | 17.25 | 16.88 | 16.96 | 16.95 | qfq | 6,754,698 | 115,050,434 | 0.41% |
| 2025-08-15 | 16.77 | 17.00 | 16.61 | 16.89 | 16.88 | qfq | 5,011,938 | 84,064,336 | 0.72% |
| 2025-08-14 | 17.18 | 17.31 | 16.77 | 16.77 | 16.76 | qfq | 5,143,711 | 87,342,707 | -2.27% |
| 2025-08-13 | 17.28 | 17.41 | 17.07 | 17.16 | 17.15 | qfq | 5,557,220 | 95,428,458 | -0.98% |
| 2025-08-12 | 17.42 | 17.78 | 17.29 | 17.33 | 17.32 | qfq | 7,003,593 | 122,565,178 | -0.52% |
| 2025-08-11 | 17.27 | 17.52 | 17.13 | 17.42 | 17.41 | qfq | 9,259,118 | 160,531,557 | 0.87% |
| 2025-08-08 | 16.90 | 17.47 | 16.80 | 17.27 | 17.26 | qfq | 8,143,843 | 139,973,016 | 1.95% |
| 2025-08-07 | 16.84 | 17.09 | 16.80 | 16.94 | 16.93 | qfq | 4,077,323 | 69,092,877 | 0.41% |
| 2025-08-06 | 16.90 | 17.02 | 16.64 | 16.87 | 16.86 | qfq | 4,525,168 | 76,249,305 | 0.36% |
| 2025-08-05 | 16.80 | 17.09 | 16.78 | 16.81 | 16.80 | qfq | 4,503,759 | 76,094,641 | 0.06% |
| 2025-08-04 | 16.83 | 17.03 | 16.40 | 16.80 | 16.79 | qfq | 4,444,714 | 74,607,274 | -1.12% |
| 2025-08-01 | 17.10 | 17.10 | 16.67 | 16.99 | 16.98 | qfq | 4,025,854 | 67,922,912 | 0.83% |
| 2025-07-31 | 16.95 | 17.10 | 16.74 | 16.85 | 16.84 | qfq | 3,888,626 | 65,791,637 | -0.82% |
| 2025-07-30 | 16.94 | 17.13 | 16.81 | 16.99 | 16.98 | qfq | 4,042,636 | 68,719,743 | 0.30% |
| 2025-07-29 | 16.90 | 16.96 | 16.67 | 16.94 | 16.93 | qfq | 2,984,192 | 50,208,754 | 0.24% |
| 2025-07-28 | 16.92 | 16.99 | 16.76 | 16.90 | 16.89 | qfq | 3,364,136 | 56,746,509 | -0.47% |
| 2025-07-25 | 16.95 | 17.06 | 16.84 | 16.98 | 16.97 | qfq | 3,531,684 | 59,859,825 | 0.12% |
| 2025-07-24 | 17.12 | 17.12 | 16.82 | 16.96 | 16.95 | qfq | 4,591,750 | 77,812,071 | -0.24% |
| 2025-07-23 | 17.38 | 17.42 | 16.95 | 17.00 | 16.99 | qfq | 5,418,350 | 92,850,373 | -1.56% |
| 2025-07-22 | 17.37 | 17.80 | 17.02 | 17.27 | 17.26 | qfq | 13,062,816 | 227,104,147 | -0.86% |
| 2025-07-21 | 17.18 | 17.56 | 17.10 | 17.42 | 17.41 | qfq | 7,862,127 | 136,654,986 | 2.35% |
| 2025-07-18 | 17.10 | 17.27 | 16.85 | 17.02 | 17.01 | qfq | 4,622,726 | 78,784,377 | -0.76% |
| 2025-07-17 | 17.16 | 17.33 | 17.00 | 17.15 | 17.14 | qfq | 5,819,640 | 99,986,483 | 0.88% |
| 2025-07-16 | 17.20 | 17.37 | 16.61 | 17.00 | 16.99 | qfq | 7,393,480 | 125,913,405 | -2.13% |
| 2025-07-15 | 17.87 | 17.93 | 16.63 | 17.37 | 17.36 | qfq | 13,980,085 | 241,065,753 | -2.85% |
| 2025-07-14 | 17.56 | 18.04 | 17.30 | 17.88 | 17.87 | qfq | 7,780,123 | 137,318,145 | 1.02% |
| 2025-07-11 | 18.45 | 18.55 | 17.62 | 17.70 | 17.69 | qfq | 16,195,110 | 289,509,772 | -5.35% |
| 2025-07-10 | 17.71 | 18.95 | 17.01 | 18.70 | 18.69 | qfq | 24,188,409 | 439,423,490 | 5.41% |
| 2025-07-09 | 17.38 | 18.20 | 17.22 | 17.74 | 17.73 | qfq | 12,142,959 | 216,501,223 | 2.07% |
| 2025-07-08 | 17.48 | 17.95 | 17.35 | 17.38 | 17.37 | qfq | 6,057,399 | 106,330,884 | -0.11% |
| 2025-07-07 | 16.58 | 17.43 | 16.48 | 17.40 | 17.39 | qfq | 6,986,787 | 119,673,641 | 4.32% |
| 2025-07-04 | 17.02 | 17.55 | 16.64 | 16.68 | 16.67 | qfq | 5,319,834 | 90,700,807 | -1.77% |
| 2025-07-03 | 16.98 | 17.28 | 16.73 | 16.98 | 16.97 | qfq | 5,835,375 | 99,656,576 | 1.31% |
| 2025-07-02 | 17.05 | 17.31 | 16.63 | 16.76 | 16.75 | qfq | 5,276,911 | 88,753,468 | -1.93% |
| 2025-07-01 | 17.11 | 17.45 | 16.91 | 17.09 | 17.08 | qfq | 8,358,731 | 143,399,746 | 0.12% |
| 2025-06-30 | 16.29 | 17.20 | 16.25 | 17.07 | 17.06 | qfq | 10,762,130 | 181,066,767 | 4.21% |
| 2025-06-27 | 16.01 | 16.98 | 15.79 | 16.38 | 16.37 | qfq | 7,479,751 | 123,577,948 | 3.21% |
| 2025-06-26 | 15.91 | 16.12 | 15.85 | 15.87 | 15.86 | qfq | 3,307,160 | 52,775,652 | -0.56% |
| 2025-06-25 | 15.83 | 16.04 | 15.76 | 15.96 | 15.95 | qfq | 2,765,405 | 43,925,716 | 0.76% |
| 2025-06-24 | 15.76 | 16.04 | 15.68 | 15.84 | 15.83 | qfq | 3,374,430 | 53,385,039 | 0.51% |
| 2025-06-23 | 15.72 | 15.80 | 15.54 | 15.76 | 15.75 | qfq | 2,068,508 | 32,487,233 | -0.13% |
| 2025-06-20 | 15.86 | 16.00 | 15.51 | 15.78 | 15.77 | qfq | 2,486,860 | 39,180,075 | -0.25% |
| 2025-06-19 | 16.29 | 16.34 | 15.70 | 15.82 | 15.81 | qfq | 3,473,095 | 55,366,362 | -2.77% |
| 2025-06-18 | 16.30 | 16.37 | 16.00 | 16.27 | 16.26 | qfq | 3,148,845 | 50,874,294 | -0.79% |
| 2025-06-17 | 16.63 | 16.63 | 16.30 | 16.40 | 16.39 | qfq | 2,362,765 | 38,804,114 | -0.97% |
| 2025-06-16 | 16.33 | 16.73 | 16.25 | 16.56 | 16.55 | qfq | 2,967,150 | 49,116,731 | 0.98% |
| 2025-06-13 | 16.60 | 16.60 | 16.36 | 16.40 | 16.39 | qfq | 2,619,484 | 43,032,081 | -1.03% |
| 2025-06-12 | 16.61 | 16.80 | 16.38 | 16.57 | 16.56 | qfq | 3,683,499 | 60,874,040 | -0.66% |
| 2025-06-11 | 16.55 | 17.09 | 16.40 | 16.68 | 16.67 | qfq | 5,186,821 | 86,964,210 | 1.58% |
| 2025-06-10 | 16.90 | 17.03 | 16.36 | 16.42 | 16.41 | qfq | 4,979,455 | 83,077,257 | -2.44% |
| 2025-06-09 | 16.69 | 16.86 | 16.50 | 16.83 | 16.82 | qfq | 4,182,638 | 69,797,302 | 0.42% |
| 2025-06-06 | 16.92 | 17.05 | 16.65 | 16.76 | 16.75 | qfq | 4,377,153 | 73,657,195 | -0.53% |
| 2025-06-05 | 17.39 | 17.55 | 16.59 | 16.85 | 16.84 | qfq | 12,223,221 | 207,941,632 | -1.40% |
| 2025-06-04 | 16.48 | 17.14 | 16.42 | 17.09 | 17.08 | qfq | 8,276,691 | 140,168,274 | 4.08% |
| 2025-06-03 | 16.35 | 16.70 | 15.99 | 16.42 | 16.41 | qfq | 6,860,330 | 111,860,249 | -0.36% |
| 2025-05-30 | 16.52 | 17.10 | 16.41 | 16.48 | 16.47 | qfq | 8,072,190 | 135,155,755 | -0.24% |
| 2025-05-29 | 15.99 | 16.56 | 15.88 | 16.52 | 16.51 | qfq | 5,334,094 | 87,381,196 | 3.38% |
| 2025-05-28 | 16.08 | 16.08 | 15.77 | 15.98 | 15.97 | qfq | 2,621,765 | 41,707,448 | -0.19% |
| 2025-05-27 | 16.14 | 16.28 | 15.93 | 16.01 | 16.00 | qfq | 3,168,974 | 50,999,594 | 0.06% |
| 2025-05-26 | 15.95 | 16.20 | 15.66 | 16.00 | 15.99 | qfq | 2,875,925 | 46,020,655 | -0.44% |
| 2025-05-23 | 16.19 | 16.39 | 15.80 | 16.07 | 16.06 | qfq | 4,682,913 | 75,083,339 | -0.86% |
| 2025-05-22 | 16.42 | 16.61 | 16.12 | 16.21 | 16.20 | qfq | 4,297,460 | 70,177,662 | -1.28% |
| 2025-05-21 | 16.41 | 16.49 | 16.16 | 16.42 | 16.41 | qfq | 3,277,054 | 53,463,692 | 0.00% |
| 2025-05-20 | 16.35 | 16.55 | 16.16 | 16.42 | 16.41 | qfq | 4,945,188 | 81,085,968 | 0.43% |
| 2025-05-19 | 16.55 | 16.68 | 16.23 | 16.35 | 16.34 | qfq | 6,354,888 | 104,230,210 | -1.39% |
| 2025-05-16 | 17.00 | 17.19 | 15.03 | 16.58 | 16.57 | qfq | 14,801,049 | 240,167,297 | -1.60% |
| 2025-05-15 | 17.13 | 17.15 | 16.75 | 16.85 | 16.84 | qfq | 6,365,200 | 107,665,674 | -2.21% |
| 2025-05-14 | 16.94 | 17.56 | 16.75 | 17.23 | 17.22 | qfq | 10,229,078 | 176,087,398 | 1.35% |
| 2025-05-13 | 17.50 | 17.57 | 16.92 | 17.00 | 16.99 | qfq | 5,383,969 | 92,221,897 | -1.51% |
| 2025-05-12 | 16.94 | 17.37 | 16.70 | 17.26 | 17.25 | qfq | 6,362,883 | 109,008,124 | 1.35% |
| 2025-05-09 | 17.20 | 17.77 | 16.93 | 17.03 | 17.02 | qfq | 11,646,906 | 201,726,908 | -2.18% |
| 2025-05-08 | 16.92 | 17.48 | 16.71 | 17.41 | 17.40 | qfq | 10,215,911 | 174,336,883 | 2.65% |
| 2025-05-07 | 16.67 | 17.40 | 16.62 | 16.96 | 16.95 | qfq | 10,588,031 | 179,936,867 | 3.41% |
| 2025-05-06 | 16.60 | 16.92 | 16.19 | 16.40 | 16.39 | qfq | 8,202,005 | 135,160,383 | -0.24% |
| 2025-04-30 | 16.78 | 17.10 | 16.40 | 16.44 | 16.43 | qfq | 6,922,209 | 115,967,785 | -0.84% |
| 2025-04-29 | 16.73 | 17.15 | 16.50 | 16.58 | 16.57 | qfq | 7,565,547 | 126,243,874 | -1.84% |
| 2025-04-28 | 16.39 | 17.37 | 16.01 | 16.89 | 16.88 | qfq | 14,118,822 | 237,916,047 | 7.79% |
| 2025-04-25 | 17.25 | 17.88 | 15.58 | 15.67 | 15.66 | qfq | 13,536,712 | 226,742,604 | -11.22% |
| 2025-04-24 | 17.90 | 18.70 | 17.14 | 17.65 | 17.64 | qfq | 11,714,663 | 208,873,578 | -2.65% |
| 2025-04-23 | 18.78 | 19.05 | 17.71 | 18.13 | 18.12 | qfq | 14,059,597 | 257,393,938 | -4.63% |
| 2025-04-22 | 18.56 | 19.49 | 18.20 | 19.01 | 19.00 | qfq | 15,285,237 | 289,902,274 | 0.90% |
| 2025-04-21 | 18.02 | 19.10 | 17.63 | 18.84 | 18.83 | qfq | 11,631,109 | 214,924,243 | -0.84% |
| 2025-04-18 | 18.20 | 19.70 | 18.05 | 19.00 | 18.99 | qfq | 15,297,760 | 289,046,494 | 3.49% |
| 2025-04-17 | 17.80 | 18.70 | 17.39 | 18.36 | 18.35 | qfq | 10,518,322 | 192,033,472 | 1.38% |
| 2025-04-16 | 17.75 | 18.64 | 17.50 | 18.11 | 18.10 | qfq | 7,183,910 | 130,567,048 | 1.17% |
| 2025-04-15 | 18.80 | 18.85 | 17.65 | 17.90 | 17.89 | qfq | 9,895,877 | 180,299,752 | -4.69% |
| 2025-04-14 | 18.58 | 19.15 | 18.30 | 18.78 | 18.77 | qfq | 11,526,439 | 215,039,966 | -0.32% |
| 2025-04-11 | 18.00 | 19.48 | 17.70 | 18.84 | 18.83 | qfq | 16,448,794 | 308,399,818 | 1.29% |
| 2025-04-10 | 17.19 | 20.20 | 16.85 | 18.60 | 18.59 | qfq | 17,816,375 | 323,054,573 | 8.27% |
| 2025-04-09 | 16.34 | 17.30 | 15.87 | 17.18 | 17.17 | qfq | 11,563,436 | 195,251,091 | 3.00% |
| 2025-04-08 | 15.88 | 17.00 | 15.67 | 16.68 | 16.67 | qfq | 10,859,683 | 177,110,455 | 5.70% |
| 2025-04-07 | 16.62 | 16.66 | 14.60 | 15.78 | 15.77 | qfq | 10,340,509 | 162,975,145 | -8.79% |
| 2025-04-03 | 16.33 | 17.67 | 16.06 | 17.30 | 17.29 | qfq | 12,187,643 | 207,180,569 | 3.84% |
| 2025-04-02 | 15.78 | 16.98 | 15.78 | 16.66 | 16.65 | qfq | 12,527,658 | 207,379,967 | 4.58% |
| 2025-04-01 | 16.04 | 16.34 | 15.74 | 15.93 | 15.92 | qfq | 3,976,395 | 63,546,786 | -0.93% |
| 2025-03-31 | 15.78 | 16.15 | 15.70 | 16.08 | 16.07 | qfq | 3,175,420 | 50,471,949 | 0.56% |
| 2025-03-28 | 16.35 | 16.35 | 15.88 | 15.99 | 15.98 | qfq | 5,318,153 | 85,329,897 | -2.62% |
| 2025-03-27 | 15.69 | 16.50 | 15.62 | 16.42 | 16.41 | qfq | 6,390,790 | 103,370,562 | 3.47% |
| 2025-03-26 | 16.27 | 16.50 | 15.62 | 15.87 | 15.86 | qfq | 6,262,593 | 99,972,845 | -2.64% |
| 2025-03-25 | 16.02 | 16.39 | 15.77 | 16.30 | 16.29 | qfq | 5,805,734 | 93,276,174 | 0.80% |
| 2025-03-24 | 16.08 | 16.33 | 15.69 | 16.17 | 16.16 | qfq | 6,158,036 | 98,378,216 | -0.06% |
| 2025-03-21 | 15.85 | 16.53 | 15.82 | 16.18 | 16.17 | qfq | 7,984,715 | 130,458,811 | 1.06% |
| 2025-03-20 | 15.50 | 16.44 | 15.50 | 16.01 | 16.00 | qfq | 7,980,585 | 127,641,597 | 2.76% |
| 2025-03-19 | 15.40 | 15.77 | 15.29 | 15.58 | 15.57 | qfq | 6,293,235 | 97,726,555 | 1.17% |
| 2025-03-18 | 15.08 | 15.66 | 14.85 | 15.40 | 15.39 | qfq | 8,316,029 | 127,109,221 | 2.46% |
| 2025-03-17 | 14.45 | 15.20 | 14.31 | 15.03 | 15.02 | qfq | 9,909,044 | 146,809,481 | 4.01% |
| 2025-03-14 | 14.40 | 14.74 | 14.22 | 14.45 | 14.44 | qfq | 6,312,103 | 91,365,119 | 0.28% |
| 2025-03-13 | 14.78 | 14.79 | 14.31 | 14.41 | 14.40 | qfq | 3,843,214 | 55,499,040 | -2.50% |
| 2025-03-12 | 15.11 | 15.18 | 14.75 | 14.78 | 14.77 | qfq | 5,083,416 | 75,754,916 | -1.73% |
| 2025-03-11 | 14.98 | 15.20 | 14.70 | 15.04 | 15.03 | qfq | 4,152,681 | 61,902,589 | -1.25% |
| 2025-03-10 | 15.33 | 15.60 | 15.07 | 15.23 | 15.22 | qfq | 6,409,006 | 98,471,482 | -1.04% |
| 2025-03-07 | 15.49 | 15.83 | 15.20 | 15.39 | 15.38 | qfq | 5,049,635 | 78,279,011 | -0.71% |
| 2025-03-06 | 15.00 | 15.60 | 14.87 | 15.50 | 15.49 | qfq | 5,110,421 | 78,149,005 | 3.75% |
| 2025-03-05 | 15.15 | 15.20 | 14.71 | 14.94 | 14.93 | qfq | 2,871,558 | 42,630,693 | -1.26% |
| 2025-03-04 | 15.09 | 15.20 | 14.86 | 15.13 | 15.12 | qfq | 1,879,980 | 28,235,216 | 0.87% |
| 2025-03-03 | 15.00 | 15.20 | 14.69 | 15.00 | 14.99 | qfq | 1,972,639 | 29,606,514 | 1.15% |
| 2025-02-28 | 15.26 | 15.29 | 14.79 | 14.83 | 14.82 | qfq | 2,292,436 | 34,457,000 | -2.88% |
| 2025-02-27 | 15.46 | 15.52 | 15.01 | 15.27 | 15.26 | qfq | 2,636,638 | 40,225,676 | -1.36% |
| 2025-02-26 | 15.36 | 15.73 | 15.36 | 15.48 | 15.47 | qfq | 3,723,084 | 57,814,130 | 0.58% |
| 2025-02-25 | 15.35 | 15.77 | 15.20 | 15.39 | 15.38 | qfq | 4,043,767 | 62,527,389 | -1.35% |
| 2025-02-24 | 15.00 | 15.69 | 14.93 | 15.60 | 15.59 | qfq | 6,252,685 | 96,476,069 | 3.86% |
| 2025-02-21 | 15.11 | 15.15 | 14.78 | 15.02 | 15.01 | qfq | 3,405,930 | 50,967,961 | -0.66% |
| 2025-02-20 | 15.36 | 15.39 | 15.10 | 15.12 | 15.11 | qfq | 2,274,385 | 34,541,174 | -1.56% |
| 2025-02-19 | 14.94 | 15.46 | 14.94 | 15.36 | 15.35 | qfq | 3,251,911 | 49,771,584 | 2.74% |
| 2025-02-18 | 15.56 | 15.70 | 14.90 | 14.95 | 14.94 | qfq | 3,892,140 | 59,309,296 | -4.23% |
| 2025-02-17 | 15.70 | 16.13 | 15.22 | 15.61 | 15.60 | qfq | 6,825,488 | 106,700,458 | -0.76% |
| 2025-02-14 | 14.86 | 16.09 | 14.75 | 15.73 | 15.72 | qfq | 9,791,382 | 152,081,727 | 4.52% |
| 2025-02-13 | 14.50 | 15.50 | 14.38 | 15.05 | 15.04 | qfq | 8,267,502 | 122,732,938 | 3.58% |
| 2025-02-12 | 14.58 | 14.66 | 14.39 | 14.53 | 14.52 | qfq | 2,299,780 | 33,313,184 | -0.34% |
| 2025-02-11 | 14.63 | 14.69 | 14.41 | 14.58 | 14.57 | qfq | 2,565,116 | 37,205,207 | -0.82% |
| 2025-02-10 | 14.38 | 14.85 | 14.20 | 14.70 | 14.69 | qfq | 3,316,913 | 48,290,277 | 2.23% |
| 2025-02-07 | 14.37 | 14.95 | 14.27 | 14.38 | 14.37 | qfq | 3,922,295 | 57,224,376 | 0.07% |
| 2025-02-06 | 14.00 | 14.50 | 13.78 | 14.37 | 14.36 | qfq | 3,235,305 | 45,736,254 | 2.13% |
| 2025-02-05 | 14.24 | 14.41 | 14.00 | 14.07 | 14.06 | qfq | 2,748,315 | 38,866,913 | -0.92% |
| 2025-01-27 | 14.40 | 14.89 | 14.05 | 14.20 | 14.19 | qfq | 3,146,500 | 45,955,629 | -0.49% |
| 2025-01-24 | 14.19 | 14.50 | 13.90 | 14.27 | 14.26 | qfq | 3,205,515 | 45,651,955 | 0.21% |
| 2025-01-23 | 14.99 | 15.02 | 14.08 | 14.24 | 14.23 | qfq | 4,517,217 | 66,188,204 | -3.78% |
| 2025-01-22 | 14.88 | 14.88 | 14.37 | 14.80 | 14.79 | qfq | 4,320,090 | 63,165,753 | -0.54% |
| 2025-01-21 | 15.31 | 15.31 | 14.58 | 14.88 | 14.87 | qfq | 3,774,802 | 56,045,846 | -1.85% |
| 2025-01-20 | 15.10 | 15.50 | 14.76 | 15.16 | 15.15 | qfq | 3,598,139 | 54,398,437 | -0.33% |
| 2025-01-17 | 15.39 | 15.62 | 15.00 | 15.21 | 15.20 | qfq | 3,727,500 | 56,785,862 | -1.68% |
| 2025-01-16 | 15.42 | 15.75 | 15.21 | 15.47 | 15.46 | qfq | 3,472,931 | 53,530,698 | 0.19% |
| 2025-01-15 | 16.06 | 16.22 | 15.22 | 15.44 | 15.43 | qfq | 5,929,220 | 92,846,116 | -4.16% |
| 2025-01-14 | 15.59 | 16.20 | 15.59 | 16.11 | 16.10 | qfq | 5,719,134 | 91,615,453 | 3.34% |
| 2025-01-13 | 15.45 | 16.25 | 15.26 | 15.59 | 15.58 | qfq | 3,740,674 | 59,043,605 | -0.64% |
| 2025-01-10 | 16.35 | 16.61 | 15.62 | 15.69 | 15.68 | qfq | 6,059,326 | 97,897,286 | -4.45% |
| 2025-01-09 | 16.51 | 16.63 | 15.99 | 16.42 | 16.41 | qfq | 5,342,834 | 87,502,930 | -0.18% |
| 2025-01-08 | 15.94 | 16.80 | 15.91 | 16.45 | 16.44 | qfq | 10,268,546 | 168,766,859 | 2.75% |
| 2025-01-07 | 15.17 | 16.11 | 15.00 | 16.01 | 16.00 | qfq | 6,010,552 | 93,551,969 | 5.82% |
| 2025-01-06 | 14.76 | 15.23 | 13.52 | 15.13 | 15.12 | qfq | 6,738,024 | 99,774,707 | 2.65% |
| 2025-01-03 | 15.40 | 15.50 | 14.64 | 14.74 | 14.73 | qfq | 4,746,852 | 70,890,705 | -3.85% |
| 2025-01-02 | 15.80 | 16.07 | 15.17 | 15.33 | 15.32 | qfq | 5,734,554 | 89,873,725 | -3.28% |
| 2024-12-31 | 15.86 | 16.11 | 15.43 | 15.85 | 15.84 | qfq | 5,332,241 | 84,255,044 | 0.19% |
| 2024-12-30 | 15.60 | 16.11 | 15.27 | 15.82 | 15.81 | qfq | 3,208,547 | 50,647,944 | 0.13% |
| 2024-12-27 | 15.82 | 16.24 | 15.72 | 15.80 | 15.79 | qfq | 4,113,866 | 65,740,407 | -0.06% |
| 2024-12-26 | 15.19 | 16.06 | 15.18 | 15.81 | 15.80 | qfq | 4,750,500 | 75,002,786 | 3.06% |
| 2024-12-25 | 15.49 | 15.57 | 14.92 | 15.34 | 15.33 | qfq | 5,385,317 | 81,954,551 | -0.58% |
| 2024-12-24 | 15.78 | 16.43 | 15.34 | 15.43 | 15.42 | qfq | 7,607,880 | 120,723,037 | -0.77% |
| 2024-12-23 | 16.16 | 16.37 | 15.47 | 15.55 | 15.54 | qfq | 6,400,938 | 101,952,757 | -4.66% |
| 2024-12-20 | 15.72 | 16.62 | 15.72 | 16.31 | 16.30 | qfq | 8,892,506 | 144,912,281 | 3.36% |
| 2024-12-19 | 15.30 | 15.91 | 15.17 | 15.78 | 15.77 | qfq | 4,597,719 | 71,677,524 | 2.07% |
| 2024-12-18 | 15.10 | 15.84 | 14.84 | 15.46 | 15.45 | qfq | 5,409,869 | 83,483,624 | 2.05% |
| 2024-12-17 | 15.66 | 15.81 | 14.97 | 15.15 | 15.14 | qfq | 7,020,448 | 107,485,859 | -3.38% |
| 2024-12-16 | 15.96 | 16.30 | 15.52 | 15.68 | 15.67 | qfq | 6,983,035 | 111,431,984 | -2.24% |
| 2024-12-13 | 15.96 | 16.28 | 15.68 | 16.04 | 16.03 | qfq | 7,235,368 | 115,707,162 | -0.43% |
| 2024-12-12 | 15.97 | 16.47 | 15.77 | 16.11 | 16.10 | qfq | 8,343,117 | 134,789,686 | 2.03% |
| 2024-12-11 | 15.70 | 16.00 | 15.39 | 15.79 | 15.78 | qfq | 6,541,604 | 103,177,445 | 1.94% |
| 2024-12-10 | 16.10 | 16.32 | 15.47 | 15.49 | 15.48 | qfq | 14,971,951 | 238,429,587 | 0.19% |
| 2024-12-09 | 14.74 | 15.48 | 14.52 | 15.46 | 15.45 | qfq | 10,534,712 | 158,302,425 | 4.88% |
| 2024-12-06 | 15.50 | 15.75 | 14.71 | 14.74 | 14.73 | qfq | 11,938,651 | 180,727,372 | -2.06% |
| 2024-12-05 | 14.64 | 15.16 | 14.45 | 15.05 | 15.04 | qfq | 10,407,927 | 153,997,412 | 2.66% |
| 2024-12-04 | 14.87 | 15.12 | 14.50 | 14.66 | 14.65 | qfq | 8,148,497 | 120,696,225 | -2.46% |
| 2024-12-03 | 14.66 | 15.30 | 14.50 | 15.03 | 15.02 | qfq | 12,877,956 | 191,555,564 | 2.52% |
| 2024-12-02 | 14.32 | 14.67 | 14.29 | 14.66 | 14.65 | qfq | 7,714,346 | 112,018,977 | 1.95% |
| 2024-11-29 | 14.28 | 14.50 | 14.10 | 14.38 | 14.37 | qfq | 7,157,904 | 102,332,099 | 0.28% |
| 2024-11-28 | 14.08 | 14.78 | 13.96 | 14.34 | 14.33 | qfq | 9,863,058 | 142,732,027 | 1.99% |
| 2024-11-27 | 13.84 | 14.07 | 13.35 | 14.06 | 14.05 | qfq | 4,993,620 | 68,439,672 | 1.52% |
| 2024-11-26 | 13.96 | 14.21 | 13.62 | 13.85 | 13.84 | qfq | 6,144,816 | 85,447,331 | -1.28% |
| 2024-11-25 | 13.95 | 14.19 | 13.55 | 14.03 | 14.02 | qfq | 7,554,620 | 104,530,726 | 0.50% |
| 2024-11-22 | 14.81 | 15.02 | 13.90 | 13.96 | 13.95 | qfq | 13,850,632 | 202,039,821 | -5.61% |
| 2024-11-21 | 14.36 | 15.11 | 14.22 | 14.79 | 14.78 | qfq | 16,699,196 | 245,577,636 | 2.35% |
| 2024-11-20 | 13.98 | 14.45 | 13.86 | 14.45 | 14.44 | qfq | 11,934,306 | 170,149,730 | 3.07% |
| 2024-11-19 | 13.95 | 14.07 | 13.43 | 14.02 | 14.01 | qfq | 8,943,163 | 123,281,307 | 0.86% |
| 2024-11-18 | 14.00 | 14.26 | 13.25 | 13.90 | 13.89 | qfq | 11,809,930 | 163,048,176 | -0.07% |
| 2024-11-15 | 13.80 | 14.32 | 13.75 | 13.91 | 13.90 | qfq | 10,387,447 | 146,055,020 | 0.43% |
| 2024-11-14 | 13.96 | 14.16 | 13.81 | 13.85 | 13.84 | qfq | 6,803,330 | 94,843,507 | -1.70% |
| 2024-11-13 | 14.05 | 14.55 | 13.73 | 14.09 | 14.08 | qfq | 9,505,403 | 133,844,303 | 0.64% |
| 2024-11-12 | 13.94 | 14.25 | 13.77 | 14.00 | 13.99 | qfq | 11,628,907 | 162,965,526 | 0.79% |
| 2024-11-11 | 13.75 | 13.94 | 13.65 | 13.89 | 13.88 | qfq | 7,142,211 | 98,921,948 | 1.31% |
| 2024-11-08 | 13.97 | 14.04 | 13.67 | 13.71 | 13.70 | qfq | 10,736,270 | 148,719,076 | -1.86% |
| 2024-11-07 | 13.01 | 14.10 | 13.01 | 13.97 | 13.96 | qfq | 14,085,556 | 194,347,441 | 3.71% |
| 2024-11-06 | 13.66 | 14.06 | 13.31 | 13.47 | 13.46 | qfq | 14,886,114 | 203,646,877 | 0.90% |
| 2024-11-05 | 12.61 | 13.49 | 12.50 | 13.35 | 13.34 | qfq | 10,372,835 | 134,991,090 | 6.21% |
| 2024-11-04 | 12.22 | 12.65 | 12.02 | 12.57 | 12.56 | qfq | 5,148,227 | 64,031,630 | 2.20% |
| 2024-11-01 | 13.15 | 13.31 | 12.25 | 12.30 | 12.29 | qfq | 9,442,557 | 118,898,460 | -6.89% |
| 2024-10-31 | 13.23 | 13.50 | 13.13 | 13.21 | 13.20 | qfq | 7,461,428 | 99,351,640 | 0.08% |
| 2024-10-30 | 13.28 | 13.42 | 12.90 | 13.20 | 13.19 | qfq | 7,692,531 | 101,249,746 | -0.60% |
| 2024-10-29 | 13.81 | 14.16 | 13.25 | 13.28 | 13.27 | qfq | 15,364,708 | 208,647,830 | -6.48% |
| 2024-10-28 | 14.37 | 14.52 | 14.13 | 14.20 | 14.19 | qfq | 14,231,167 | 203,617,573 | -0.28% |
| 2024-10-25 | 13.80 | 14.38 | 13.66 | 14.24 | 14.23 | qfq | 16,487,600 | 233,709,430 | 4.94% |
| 2024-10-24 | 13.82 | 14.09 | 13.48 | 13.57 | 13.56 | qfq | 8,114,241 | 111,351,569 | -2.93% |
| 2024-10-23 | 13.78 | 14.34 | 13.71 | 13.98 | 13.97 | qfq | 11,297,357 | 158,882,649 | -0.14% |
| 2024-10-22 | 14.50 | 14.58 | 13.80 | 14.00 | 13.99 | qfq | 14,238,191 | 200,672,515 | -2.57% |
| 2024-10-21 | 13.68 | 14.41 | 13.57 | 14.37 | 14.36 | qfq | 17,197,873 | 242,414,151 | 4.97% |
| 2024-10-18 | 13.40 | 13.95 | 13.12 | 13.69 | 13.68 | qfq | 13,125,995 | 177,868,119 | 1.63% |
| 2024-10-17 | 13.93 | 14.20 | 13.36 | 13.47 | 13.46 | qfq | 14,803,376 | 204,015,066 | -4.20% |
| 2024-10-16 | 13.18 | 14.50 | 13.11 | 14.06 | 14.05 | qfq | 16,987,181 | 236,729,317 | 4.54% |
| 2024-10-15 | 13.38 | 13.94 | 13.10 | 13.45 | 13.44 | qfq | 12,550,097 | 170,114,874 | 0.07% |
| 2024-10-14 | 12.82 | 13.45 | 12.71 | 13.44 | 13.43 | qfq | 10,144,430 | 133,116,796 | 6.41% |
| 2024-10-11 | 13.63 | 13.66 | 12.37 | 12.63 | 12.62 | qfq | 10,364,013 | 133,250,220 | -6.79% |
| 2024-10-10 | 13.50 | 14.30 | 13.15 | 13.55 | 13.54 | qfq | 13,078,466 | 179,537,995 | 1.80% |
| 2024-10-09 | 15.00 | 15.27 | 13.31 | 13.31 | 13.30 | qfq | 14,615,160 | 210,715,347 | -16.71% |
| 2024-10-08 | 16.71 | 16.74 | 14.69 | 15.98 | 15.97 | qfq | 22,482,690 | 354,424,028 | 10.74% |
| 2024-09-30 | 13.49 | 14.68 | 12.97 | 14.43 | 14.42 | qfq | 20,563,500 | 283,354,428 | 14.07% |
| 2024-09-27 | 12.09 | 13.16 | 11.92 | 12.65 | 12.64 | qfq | 13,042,618 | 162,002,916 | 6.30% |
| 2024-09-26 | 11.51 | 11.93 | 11.39 | 11.90 | 11.89 | qfq | 7,754,459 | 90,594,714 | 3.12% |
| 2024-09-25 | 11.61 | 11.85 | 11.48 | 11.54 | 11.53 | qfq | 7,238,023 | 84,365,832 | 0.44% |
| 2024-09-24 | 11.35 | 11.50 | 11.20 | 11.49 | 11.48 | qfq | 5,321,340 | 60,724,457 | 2.04% |
| 2024-09-23 | 11.30 | 11.32 | 11.15 | 11.26 | 11.25 | qfq | 2,152,890 | 24,217,993 | -0.35% |
| 2024-09-20 | 11.45 | 11.49 | 11.14 | 11.30 | 11.29 | qfq | 3,496,770 | 39,501,025 | -1.31% |
| 2024-09-19 | 11.18 | 11.49 | 11.18 | 11.45 | 11.44 | qfq | 4,245,861 | 48,338,873 | 2.42% |
| 2024-09-18 | 11.34 | 11.46 | 10.90 | 11.18 | 11.17 | qfq | 3,586,840 | 39,911,764 | -2.27% |
| 2024-09-13 | 11.30 | 11.76 | 11.30 | 11.44 | 11.43 | qfq | 5,166,025 | 59,431,149 | 0.09% |
| 2024-09-12 | 11.28 | 11.99 | 11.26 | 11.43 | 11.42 | qfq | 6,376,890 | 74,000,596 | 1.87% |
| 2024-09-11 | 11.34 | 11.36 | 11.20 | 11.22 | 11.21 | qfq | 1,627,390 | 18,304,720 | -0.44% |
| 2024-09-10 | 11.37 | 11.47 | 11.18 | 11.27 | 11.26 | qfq | 2,529,955 | 28,621,007 | -0.09% |
| 2024-09-09 | 11.10 | 11.30 | 10.91 | 11.28 | 11.27 | qfq | 1,996,915 | 22,339,486 | 0.71% |
| 2024-09-06 | 11.38 | 11.45 | 11.16 | 11.20 | 11.19 | qfq | 3,037,825 | 34,304,340 | -1.15% |
| 2024-09-05 | 11.15 | 11.36 | 11.15 | 11.33 | 11.32 | qfq | 2,639,562 | 29,818,912 | 1.71% |
| 2024-09-04 | 11.08 | 11.26 | 11.08 | 11.14 | 11.13 | qfq | 2,000,475 | 22,333,447 | -0.62% |
| 2024-09-03 | 11.13 | 11.34 | 11.07 | 11.21 | 11.20 | qfq | 2,734,097 | 30,626,843 | -0.09% |
| 2024-09-02 | 11.36 | 11.68 | 11.21 | 11.22 | 11.21 | qfq | 4,991,620 | 57,115,048 | -1.23% |
| 2024-08-30 | 11.00 | 11.55 | 10.93 | 11.36 | 11.35 | qfq | 5,020,260 | 56,878,016 | 2.99% |
| 2024-08-29 | 10.86 | 11.18 | 10.75 | 11.03 | 11.02 | qfq | 3,894,220 | 42,858,117 | -0.09% |
| 2024-08-28 | 11.56 | 11.66 | 11.01 | 11.04 | 11.03 | qfq | 6,862,628 | 76,663,260 | -6.91% |
| 2024-08-27 | 11.54 | 12.10 | 11.41 | 11.86 | 11.85 | qfq | 8,350,854 | 98,680,614 | 1.54% |
| 2024-08-26 | 11.56 | 11.83 | 11.44 | 11.68 | 11.67 | qfq | 3,861,940 | 45,160,580 | 2.01% |
| 2024-08-23 | 11.57 | 11.64 | 11.25 | 11.45 | 11.44 | qfq | 3,533,425 | 40,487,958 | -0.52% |
| 2024-08-22 | 11.86 | 11.97 | 11.48 | 11.51 | 11.50 | qfq | 4,709,430 | 54,861,755 | -3.76% |
| 2024-08-21 | 11.75 | 12.19 | 11.55 | 11.96 | 11.95 | qfq | 4,588,066 | 54,590,106 | 1.70% |
| 2024-08-20 | 12.38 | 12.38 | 11.72 | 11.76 | 11.75 | qfq | 6,435,840 | 76,823,501 | -5.31% |
| 2024-08-19 | 12.30 | 12.45 | 12.16 | 12.42 | 12.41 | qfq | 4,835,645 | 59,709,699 | 0.49% |
| 2024-08-16 | 12.73 | 12.73 | 12.27 | 12.36 | 12.35 | qfq | 8,717,956 | 108,668,364 | -3.96% |
| 2024-08-15 | 12.62 | 12.93 | 12.60 | 12.87 | 12.86 | qfq | 10,944,985 | 139,493,162 | -1.98% |
| 2024-08-14 | 12.29 | 14.38 | 12.29 | 13.13 | 13.12 | qfq | 16,192,181 | 216,983,022 | 6.83% |
| 2024-08-13 | 11.88 | 12.39 | 11.87 | 12.29 | 12.28 | qfq | 6,350,750 | 77,234,239 | 2.16% |
| 2024-08-12 | 12.45 | 12.77 | 11.93 | 12.03 | 12.02 | qfq | 8,762,130 | 107,146,189 | -6.38% |
| 2024-08-09 | 12.70 | 13.28 | 12.50 | 12.85 | 12.84 | qfq | 10,241,321 | 132,100,400 | 1.82% |
| 2024-08-08 | 13.39 | 13.39 | 12.51 | 12.62 | 12.61 | qfq | 12,008,991 | 154,250,078 | -5.96% |
| 2024-08-07 | 14.05 | 14.13 | 13.15 | 13.42 | 13.41 | qfq | 13,042,803 | 176,779,474 | -3.59% |
| 2024-08-06 | 13.98 | 14.70 | 13.45 | 13.92 | 13.91 | qfq | 19,844,358 | 279,217,807 | 2.35% |
| 2024-08-05 | 13.15 | 14.80 | 12.86 | 13.60 | 13.59 | qfq | 20,814,864 | 281,789,928 | 0.52% |
| 2024-08-02 | 12.40 | 14.80 | 12.40 | 13.53 | 13.52 | qfq | 23,887,178 | 323,878,508 | 5.95% |
| 2024-08-01 | 13.50 | 13.96 | 12.76 | 12.77 | 12.76 | qfq | 13,914,845 | 183,107,440 | 0.31% |
| 2024-07-31 | 12.44 | 12.80 | 12.21 | 12.73 | 12.72 | qfq | 9,662,292 | 121,010,905 | 3.92% |
| 2024-07-30 | 12.40 | 12.59 | 12.20 | 12.25 | 12.24 | qfq | 7,666,046 | 95,102,681 | -1.13% |
| 2024-07-29 | 11.86 | 12.44 | 11.70 | 12.39 | 12.38 | qfq | 7,322,803 | 89,176,428 | 3.34% |
| 2024-07-26 | 11.67 | 12.15 | 11.57 | 11.99 | 11.98 | qfq | 4,840,581 | 57,375,903 | 3.18% |
| 2024-07-25 | 11.50 | 11.83 | 11.41 | 11.62 | 11.61 | qfq | 3,481,750 | 40,408,000 | 0.17% |
| 2024-07-24 | 11.87 | 12.10 | 11.56 | 11.60 | 11.59 | qfq | 5,004,671 | 58,840,731 | -3.73% |
| 2024-07-23 | 12.20 | 12.50 | 11.94 | 12.05 | 12.04 | qfq | 5,538,747 | 67,683,873 | -1.63% |
| 2024-07-22 | 12.19 | 12.47 | 12.13 | 12.25 | 12.24 | qfq | 5,160,924 | 63,375,130 | -1.29% |
| 2024-07-19 | 11.96 | 12.68 | 11.90 | 12.41 | 12.40 | qfq | 8,747,068 | 107,639,642 | 1.31% |
| 2024-07-18 | 11.71 | 12.85 | 11.48 | 12.25 | 12.24 | qfq | 9,843,420 | 120,248,655 | 3.38% |
| 2024-07-17 | 11.73 | 12.05 | 11.50 | 11.85 | 11.84 | qfq | 6,835,315 | 80,355,144 | -0.17% |
| 2024-07-16 | 11.93 | 12.02 | 11.66 | 11.87 | 11.86 | qfq | 8,616,525 | 101,795,627 | -3.10% |
| 2024-07-15 | 11.30 | 13.52 | 11.11 | 12.25 | 12.24 | qfq | 11,708,581 | 142,703,503 | 6.89% |
| 2024-07-12 | 11.30 | 12.02 | 11.27 | 11.46 | 11.45 | qfq | 6,979,501 | 81,195,707 | 1.69% |
| 2024-07-11 | 11.26 | 11.40 | 11.03 | 11.27 | 11.26 | qfq | 3,415,895 | 38,367,208 | 2.36% |
| 2024-07-10 | 11.11 | 11.25 | 10.88 | 11.01 | 11.00 | qfq | 3,020,097 | 33,586,125 | -0.90% |
| 2024-07-09 | 10.80 | 11.19 | 10.50 | 11.11 | 11.10 | qfq | 4,159,110 | 45,250,560 | 1.74% |
| 2024-07-08 | 11.26 | 11.39 | 10.88 | 10.92 | 10.91 | qfq | 3,149,665 | 34,644,673 | -3.96% |
| 2024-07-05 | 11.33 | 11.44 | 10.98 | 11.37 | 11.36 | qfq | 3,102,850 | 35,023,991 | 0.53% |
| 2024-07-04 | 11.77 | 11.89 | 11.27 | 11.31 | 11.30 | qfq | 4,400,772 | 50,591,401 | -4.15% |
| 2024-07-03 | 12.15 | 12.17 | 11.79 | 11.80 | 11.79 | qfq | 4,285,835 | 50,810,921 | -2.80% |
| 2024-07-02 | 12.47 | 12.69 | 12.10 | 12.14 | 12.13 | qfq | 5,299,819 | 64,903,194 | -2.80% |
| 2024-07-01 | 12.38 | 12.89 | 12.23 | 12.49 | 12.48 | qfq | 5,889,276 | 74,032,135 | 2.13% |
| 2024-06-28 | 12.22 | 12.71 | 12.16 | 12.23 | 12.22 | qfq | 6,141,951 | 76,399,597 | -0.97% |
| 2024-06-27 | 12.60 | 13.00 | 12.32 | 12.35 | 12.34 | qfq | 7,056,106 | 89,633,154 | -2.37% |
| 2024-06-26 | 12.11 | 12.67 | 11.78 | 12.65 | 12.64 | qfq | 7,185,550 | 88,041,690 | 2.68% |
| 2024-06-25 | 12.61 | 13.26 | 12.18 | 12.32 | 12.31 | qfq | 6,500,841 | 82,295,400 | -2.76% |
| 2024-06-24 | 13.15 | 13.36 | 12.38 | 12.67 | 12.66 | qfq | 8,862,900 | 113,179,784 | -5.09% |
| 2024-06-21 | 12.67 | 14.00 | 12.48 | 13.35 | 13.34 | qfq | 11,876,427 | 159,261,572 | 3.65% |
| 2024-06-20 | 13.30 | 13.40 | 12.76 | 12.88 | 12.87 | qfq | 9,479,477 | 123,232,838 | -4.59% |
| 2024-06-19 | 12.74 | 13.84 | 12.70 | 13.50 | 13.49 | qfq | 14,466,678 | 193,835,590 | 6.89% |
| 2024-06-18 | 12.23 | 12.67 | 12.21 | 12.63 | 12.62 | qfq | 5,043,795 | 63,155,004 | 2.85% |
| 2024-06-17 | 12.58 | 12.77 | 12.23 | 12.28 | 12.27 | qfq | 5,086,430 | 63,565,335 | -1.84% |
| 2024-06-14 | 12.38 | 12.68 | 12.32 | 12.51 | 12.50 | qfq | 4,583,555 | 57,328,297 | 0.64% |
| 2024-06-13 | 12.42 | 12.68 | 12.30 | 12.43 | 12.42 | qfq | 4,376,500 | 54,570,744 | -0.40% |
| 2024-06-12 | 12.40 | 12.68 | 12.32 | 12.48 | 12.47 | qfq | 4,812,345 | 60,113,472 | 0.81% |
| 2024-06-11 | 11.81 | 12.45 | 11.60 | 12.38 | 12.37 | qfq | 6,136,457 | 74,663,212 | 4.30% |
| 2024-06-07 | 11.81 | 12.15 | 11.76 | 11.87 | 11.86 | qfq | 4,502,751 | 53,784,870 | 1.98% |
| 2024-06-06 | 12.27 | 12.50 | 11.60 | 11.64 | 11.63 | qfq | 6,479,380 | 77,476,120 | -29.41% |
| 2024-06-05 | 17.22 | 17.29 | 16.48 | 16.49 | 12.64 | qfq | 5,839,357 | 98,191,171 | -5.77% |
| 2024-06-04 | 16.71 | 17.50 | 16.43 | 17.50 | 13.41 | qfq | 6,982,050 | 120,293,800 | 4.42% |
| 2024-06-03 | 17.11 | 17.15 | 16.45 | 16.76 | 12.85 | qfq | 4,028,630 | 67,698,229 | -0.59% |
| 2024-05-31 | 16.19 | 16.98 | 16.19 | 16.86 | 12.92 | qfq | 5,791,861 | 96,680,896 | 4.14% |
| 2024-05-30 | 16.56 | 16.56 | 16.17 | 16.19 | 12.41 | qfq | 3,811,676 | 62,178,244 | -1.76% |
| 2024-05-29 | 16.47 | 16.86 | 16.27 | 16.48 | 12.63 | qfq | 4,606,282 | 76,330,525 | -0.54% |
| 2024-05-28 | 17.15 | 17.37 | 16.50 | 16.57 | 12.70 | qfq | 5,971,390 | 100,377,925 | -3.38% |
| 2024-05-27 | 17.21 | 17.39 | 16.65 | 17.15 | 13.15 | qfq | 7,280,961 | 123,484,110 | -3.38% |
| 2024-05-24 | 18.67 | 18.88 | 17.60 | 17.75 | 13.61 | qfq | 11,842,467 | 213,277,165 | -7.94% |
| 2024-05-23 | 20.88 | 21.22 | 19.28 | 19.28 | 14.78 | qfq | 14,474,414 | 291,987,605 | -1.13% |
| 2024-05-22 | 18.98 | 20.05 | 18.26 | 19.50 | 14.95 | qfq | 13,855,378 | 268,384,273 | 2.20% |
| 2024-05-21 | 19.67 | 19.98 | 18.89 | 19.08 | 14.63 | qfq | 14,336,732 | 276,121,072 | -6.52% |
| 2024-05-20 | 21.36 | 22.66 | 20.00 | 20.41 | 15.64 | qfq | 23,486,586 | 501,982,358 | -0.05% |
| 2024-05-17 | 19.70 | 20.60 | 19.21 | 20.42 | 15.65 | qfq | 17,839,176 | 357,415,729 | 4.18% |
| 2024-05-16 | 18.20 | 19.94 | 18.00 | 19.60 | 15.02 | qfq | 16,164,000 | 310,582,158 | 7.57% |
| 2024-05-15 | 18.25 | 18.78 | 17.81 | 18.22 | 13.97 | qfq | 8,371,240 | 154,272,183 | 0.39% |
| 2024-05-14 | 17.78 | 18.26 | 17.60 | 18.15 | 13.91 | qfq | 6,595,740 | 118,422,298 | 2.83% |
| 2024-05-13 | 18.67 | 18.69 | 17.45 | 17.65 | 13.53 | qfq | 9,168,994 | 162,620,888 | -7.83% |
| 2024-05-10 | 18.50 | 19.37 | 17.82 | 19.15 | 14.68 | qfq | 11,356,607 | 211,839,462 | 2.13% |
| 2024-05-09 | 18.84 | 18.92 | 18.35 | 18.75 | 14.37 | qfq | 7,112,872 | 132,564,729 | 1.24% |
| 2024-05-08 | 19.20 | 19.34 | 18.40 | 18.52 | 14.20 | qfq | 7,841,140 | 147,267,304 | -5.17% |
| 2024-05-07 | 19.62 | 20.19 | 19.34 | 19.53 | 14.97 | qfq | 10,230,913 | 201,821,892 | -1.66% |
| 2024-05-06 | 18.68 | 20.50 | 18.46 | 19.86 | 15.22 | qfq | 11,314,485 | 222,574,654 | 8.41% |
| 2024-04-30 | 19.58 | 19.61 | 18.17 | 18.32 | 14.04 | qfq | 9,134,300 | 170,302,163 | -8.40% |
| 2024-04-29 | 20.01 | 20.46 | 19.61 | 20.00 | 15.33 | qfq | 10,458,577 | 208,436,487 | -0.40% |
| 2024-04-26 | 20.89 | 21.45 | 20.00 | 20.08 | 15.39 | qfq | 15,465,296 | 320,318,402 | -7.12% |
| 2024-04-25 | 20.50 | 22.33 | 20.20 | 21.62 | 16.57 | qfq | 16,662,027 | 353,997,480 | 2.85% |
| 2024-04-24 | 19.26 | 21.42 | 19.26 | 21.02 | 16.11 | qfq | 15,930,851 | 329,936,639 | 3.19% |
| 2024-04-23 | 20.03 | 21.69 | 19.48 | 20.37 | 15.61 | qfq | 17,566,579 | 362,650,689 | -2.72% |
| 2024-04-22 | 22.93 | 23.50 | 20.73 | 20.94 | 16.05 | qfq | 21,238,399 | 469,308,524 | 5.02% |
| 2024-04-19 | 16.28 | 19.94 | 16.25 | 19.94 | 15.28 | qfq | 12,652,497 | 226,460,843 | 19.98% |
| 2024-04-18 | 15.94 | 17.08 | 15.69 | 16.62 | 12.74 | qfq | 10,193,676 | 167,340,088 | 2.97% |
| 2024-04-17 | 14.10 | 16.24 | 14.10 | 16.14 | 12.37 | qfq | 8,294,403 | 128,040,624 | 16.96% |
| 2024-04-16 | 15.42 | 15.44 | 13.57 | 13.80 | 10.58 | qfq | 5,867,690 | 83,323,531 | -11.03% |
| 2024-04-15 | 16.58 | 16.76 | 15.09 | 15.51 | 11.89 | qfq | 5,938,902 | 93,475,580 | -6.23% |
| 2024-04-12 | 17.08 | 17.38 | 16.46 | 16.54 | 12.68 | qfq | 5,812,572 | 98,117,362 | -3.50% |
| 2024-04-11 | 17.51 | 17.79 | 17.00 | 17.14 | 13.14 | qfq | 6,385,070 | 111,080,094 | -6.44% |
| 2024-04-10 | 17.75 | 18.36 | 16.83 | 18.32 | 14.04 | qfq | 9,269,327 | 163,900,873 | 2.29% |
| 2024-04-09 | 17.98 | 18.45 | 17.57 | 17.91 | 13.73 | qfq | 6,776,276 | 121,741,018 | -1.10% |
| 2024-04-08 | 19.70 | 19.70 | 17.85 | 18.11 | 13.88 | qfq | 9,796,455 | 179,906,304 | -9.09% |
| 2024-04-03 | 20.53 | 20.94 | 19.38 | 19.92 | 15.27 | qfq | 11,320,522 | 225,860,148 | -6.13% |
| 2024-04-02 | 21.10 | 22.57 | 20.76 | 21.22 | 16.27 | qfq | 16,680,927 | 359,593,508 | -5.10% |
| 2024-04-01 | 20.00 | 23.38 | 19.70 | 22.36 | 17.14 | qfq | 20,761,410 | 429,388,745 | 4.15% |
| 2024-03-29 | 19.64 | 22.49 | 19.18 | 21.47 | 16.46 | qfq | 21,933,785 | 466,867,710 | 14.57% |
| 2024-03-28 | 15.93 | 18.74 | 15.75 | 18.74 | 14.36 | qfq | 12,024,121 | 215,530,779 | 19.97% |
| 2024-03-27 | 16.65 | 16.98 | 15.60 | 15.62 | 11.97 | qfq | 3,868,200 | 62,581,254 | -8.28% |
| 2024-03-26 | 15.92 | 17.40 | 15.73 | 17.03 | 13.05 | qfq | 4,605,760 | 75,859,005 | 6.91% |
| 2024-03-25 | 16.41 | 16.69 | 15.91 | 15.93 | 12.21 | qfq | 2,920,340 | 47,541,147 | -2.93% |
| 2024-03-22 | 16.92 | 17.05 | 16.31 | 16.41 | 12.58 | qfq | 3,355,814 | 55,601,875 | -3.75% |
| 2024-03-21 | 16.73 | 17.15 | 16.50 | 17.05 | 13.07 | qfq | 4,950,875 | 83,578,887 | 1.73% |
| 2024-03-20 | 16.29 | 16.84 | 16.25 | 16.76 | 12.85 | qfq | 3,841,284 | 63,611,267 | 2.76% |
| 2024-03-19 | 16.19 | 16.92 | 16.11 | 16.31 | 12.50 | qfq | 4,144,963 | 68,119,266 | 0.31% |
| 2024-03-18 | 15.78 | 16.38 | 15.71 | 16.26 | 12.46 | qfq | 4,356,699 | 70,269,761 | 3.50% |
| 2024-03-15 | 15.60 | 15.75 | 15.30 | 15.71 | 12.04 | qfq | 2,781,500 | 43,259,584 | 0.51% |
| 2024-03-14 | 15.60 | 15.85 | 15.26 | 15.63 | 11.98 | qfq | 3,988,413 | 62,405,696 | 0.19% |
| 2024-03-13 | 15.85 | 15.90 | 15.43 | 15.60 | 11.96 | qfq | 3,998,074 | 62,457,307 | -2.32% |
| 2024-03-12 | 15.33 | 16.00 | 15.30 | 15.97 | 12.24 | qfq | 5,322,798 | 83,534,883 | 4.11% |
| 2024-03-11 | 15.28 | 15.45 | 15.02 | 15.34 | 11.76 | qfq | 3,115,420 | 47,532,699 | 0.92% |
| 2024-03-08 | 14.97 | 15.50 | 14.88 | 15.20 | 11.65 | qfq | 4,184,970 | 63,265,239 | 0.00% |
| 2024-03-07 | 14.93 | 16.20 | 14.81 | 15.20 | 11.65 | qfq | 5,982,541 | 92,055,478 | 1.74% |
| 2024-03-06 | 14.80 | 15.25 | 14.66 | 14.94 | 11.45 | qfq | 2,863,179 | 42,817,147 | 0.27% |
| 2024-03-05 | 15.47 | 15.47 | 14.83 | 14.90 | 11.42 | qfq | 4,464,631 | 67,143,474 | -5.10% |
| 2024-03-04 | 14.92 | 16.20 | 14.31 | 15.70 | 12.03 | qfq | 5,268,639 | 80,538,555 | 5.23% |
| 2024-03-01 | 14.75 | 15.12 | 14.54 | 14.92 | 11.44 | qfq | 2,922,080 | 43,253,695 | 1.08% |
| 2024-02-29 | 13.86 | 14.83 | 13.79 | 14.76 | 11.31 | qfq | 3,854,469 | 56,007,864 | 5.88% |
| 2024-02-28 | 15.50 | 16.30 | 13.90 | 13.94 | 10.69 | qfq | 5,900,904 | 89,780,286 | -10.35% |
| 2024-02-27 | 14.84 | 15.70 | 14.84 | 15.55 | 11.92 | qfq | 4,178,937 | 64,436,937 | 2.84% |
| 2024-02-26 | 14.90 | 15.46 | 14.60 | 15.12 | 11.59 | qfq | 5,211,709 | 78,336,232 | 2.16% |
| 2024-02-23 | 14.38 | 14.88 | 14.10 | 14.80 | 11.34 | qfq | 5,387,355 | 78,237,440 | 3.14% |
| 2024-02-22 | 13.77 | 14.38 | 13.50 | 14.35 | 11.00 | qfq | 6,208,958 | 87,507,704 | 4.44% |
| 2024-02-21 | 13.33 | 14.50 | 13.30 | 13.74 | 10.53 | qfq | 7,249,177 | 100,700,090 | -1.01% |
| 2024-02-20 | 12.68 | 15.30 | 12.26 | 13.88 | 10.64 | qfq | 7,504,284 | 105,493,431 | 8.86% |
| 2024-02-19 | 11.98 | 12.98 | 11.98 | 12.75 | 9.77 | qfq | 5,070,515 | 63,877,557 | 6.43% |
| 2024-02-08 | 10.68 | 11.98 | 10.21 | 11.98 | 9.18 | qfq | 6,137,209 | 69,033,794 | 12.70% |
| 2024-02-07 | 11.90 | 12.00 | 10.60 | 10.63 | 8.15 | qfq | 5,396,882 | 60,099,771 | -11.42% |
| 2024-02-06 | 11.51 | 12.43 | 10.41 | 12.00 | 9.20 | qfq | 5,187,365 | 58,662,721 | -0.83% |
| 2024-02-05 | 14.27 | 14.35 | 11.85 | 12.10 | 9.28 | qfq | 4,719,432 | 59,282,788 | -15.74% |
| 2024-02-02 | 15.20 | 15.68 | 13.93 | 14.36 | 11.01 | qfq | 3,091,031 | 45,753,203 | -5.65% |
| 2024-02-01 | 15.66 | 16.06 | 14.70 | 15.22 | 11.67 | qfq | 3,207,631 | 49,193,061 | -1.81% |
| 2024-01-31 | 16.85 | 17.00 | 15.50 | 15.50 | 11.88 | qfq | 2,691,955 | 43,243,737 | -6.74% |
| 2024-01-30 | 17.47 | 17.53 | 16.62 | 16.62 | 12.74 | qfq | 2,315,105 | 39,282,449 | -4.87% |
| 2024-01-29 | 18.66 | 18.78 | 17.43 | 17.47 | 13.39 | qfq | 3,195,400 | 57,002,568 | -4.54% |
| 2024-01-26 | 18.36 | 19.32 | 18.17 | 18.30 | 14.03 | qfq | 5,935,970 | 111,115,295 | 1.55% |
| 2024-01-25 | 16.75 | 18.09 | 16.66 | 18.02 | 13.81 | qfq | 5,112,340 | 89,973,498 | 7.58% |
| 2024-01-24 | 16.07 | 16.75 | 16.05 | 16.75 | 12.84 | qfq | 3,272,205 | 53,733,375 | 4.10% |
| 2024-01-23 | 16.03 | 16.43 | 15.69 | 16.09 | 12.33 | qfq | 2,654,205 | 42,305,780 | -0.25% |
| 2024-01-22 | 17.50 | 17.50 | 16.01 | 16.13 | 12.36 | qfq | 3,915,468 | 65,578,452 | -8.66% |
| 2024-01-19 | 18.32 | 18.44 | 17.58 | 17.66 | 13.54 | qfq | 3,176,395 | 56,621,741 | -2.65% |
| 2024-01-18 | 18.60 | 18.60 | 17.69 | 18.14 | 13.90 | qfq | 4,222,422 | 75,985,009 | -2.47% |
| 2024-01-17 | 19.84 | 20.19 | 18.50 | 18.60 | 14.26 | qfq | 5,700,988 | 108,426,210 | -5.68% |
| 2024-01-16 | 20.13 | 20.90 | 19.46 | 19.72 | 15.12 | qfq | 7,087,872 | 142,684,997 | -2.57% |
| 2024-01-15 | 19.89 | 21.00 | 19.21 | 20.24 | 15.51 | qfq | 8,928,493 | 177,647,047 | 1.50% |
| 2024-01-12 | 20.32 | 21.29 | 19.91 | 19.94 | 15.28 | qfq | 10,770,189 | 222,272,301 | -1.38% |
| 2024-01-11 | 19.49 | 20.55 | 19.49 | 20.22 | 15.50 | qfq | 9,496,241 | 190,371,635 | 3.32% |
| 2024-01-10 | 20.37 | 20.66 | 19.56 | 19.57 | 15.00 | qfq | 9,721,857 | 192,346,460 | -3.97% |
| 2024-01-09 | 21.56 | 21.56 | 20.34 | 20.38 | 15.62 | qfq | 15,175,390 | 315,374,149 | -7.74% |
| 2024-01-08 | 18.86 | 22.09 | 18.83 | 22.09 | 16.93 | qfq | 13,536,865 | 286,066,126 | 19.99% |
| 2024-01-05 | 19.00 | 19.00 | 18.31 | 18.41 | 14.11 | qfq | 1,544,700 | 28,724,692 | -1.87% |
| 2024-01-04 | 18.67 | 18.86 | 18.45 | 18.76 | 14.38 | qfq | 1,872,950 | 34,975,276 | 0.43% |
| 2024-01-03 | 19.29 | 19.29 | 18.44 | 18.68 | 14.32 | qfq | 3,342,090 | 62,758,227 | -2.10% |
| 2024-01-02 | 19.81 | 19.88 | 19.00 | 19.08 | 14.63 | qfq | 4,776,165 | 92,512,530 | -1.55% |
| 2023-12-29 | 18.31 | 19.84 | 18.31 | 19.38 | 14.86 | qfq | 4,693,320 | 89,959,029 | 6.02% |
| 2023-12-28 | 17.78 | 18.36 | 17.56 | 18.28 | 14.01 | qfq | 2,319,514 | 42,071,820 | 2.47% |
| 2023-12-27 | 18.44 | 18.44 | 17.81 | 17.84 | 13.67 | qfq | 1,952,520 | 35,083,752 | -2.99% |
| 2023-12-26 | 17.70 | 18.55 | 17.60 | 18.39 | 14.10 | qfq | 2,499,209 | 45,170,986 | 3.90% |
| 2023-12-25 | 18.23 | 18.23 | 17.64 | 17.70 | 13.57 | qfq | 920,460 | 16,353,896 | -1.45% |
| 2023-12-22 | 18.38 | 18.44 | 17.96 | 17.96 | 13.77 | qfq | 1,615,700 | 29,321,708 | -2.29% |
| 2023-12-21 | 18.53 | 18.54 | 17.84 | 18.38 | 14.09 | qfq | 2,369,491 | 43,149,011 | -1.71% |
| 2023-12-20 | 18.31 | 18.94 | 18.31 | 18.70 | 14.33 | qfq | 2,576,467 | 48,190,212 | 2.52% |
| 2023-12-19 | 18.50 | 18.50 | 18.06 | 18.24 | 13.98 | qfq | 1,346,776 | 24,494,177 | -0.55% |
| 2023-12-18 | 18.52 | 18.81 | 18.29 | 18.34 | 14.06 | qfq | 1,330,726 | 24,647,248 | -1.03% |
| 2023-12-15 | 18.87 | 18.87 | 18.52 | 18.53 | 14.20 | qfq | 1,017,900 | 18,962,881 | -0.43% |
| 2023-12-14 | 18.70 | 18.88 | 18.52 | 18.61 | 14.27 | qfq | 1,281,290 | 23,967,689 | -0.11% |
| 2023-12-13 | 18.92 | 18.96 | 18.63 | 18.63 | 14.28 | qfq | 1,265,390 | 23,773,898 | -1.84% |
| 2023-12-12 | 18.56 | 18.98 | 18.41 | 18.98 | 14.55 | qfq | 2,070,163 | 38,876,703 | 2.26% |
| 2023-12-11 | 18.50 | 18.58 | 18.27 | 18.56 | 14.23 | qfq | 1,302,300 | 24,027,936 | 1.14% |
| 2023-12-08 | 18.86 | 19.00 | 18.34 | 18.35 | 14.07 | qfq | 1,742,800 | 32,362,757 | -2.13% |
| 2023-12-07 | 18.98 | 19.15 | 18.41 | 18.75 | 14.37 | qfq | 2,617,730 | 49,067,424 | -1.21% |
| 2023-12-06 | 18.79 | 19.15 | 18.77 | 18.98 | 14.55 | qfq | 1,644,570 | 31,246,193 | 0.42% |
| 2023-12-05 | 19.50 | 19.54 | 18.85 | 18.90 | 14.49 | qfq | 1,580,070 | 30,272,388 | -2.68% |
| 2023-12-04 | 19.33 | 19.63 | 19.33 | 19.42 | 14.89 | qfq | 1,414,370 | 27,511,008 | 0.78% |
| 2023-12-01 | 19.04 | 19.31 | 18.81 | 19.27 | 14.77 | qfq | 1,599,840 | 30,650,089 | 1.15% |
| 2023-11-30 | 19.16 | 19.40 | 18.90 | 19.05 | 14.60 | qfq | 2,309,159 | 44,021,561 | -1.19% |
| 2023-11-29 | 19.78 | 19.86 | 19.19 | 19.28 | 14.78 | qfq | 2,239,009 | 43,662,119 | -3.02% |
| 2023-11-28 | 19.86 | 19.89 | 19.55 | 19.88 | 15.24 | qfq | 1,970,125 | 38,902,178 | 0.81% |
| 2023-11-27 | 19.79 | 20.10 | 19.59 | 19.72 | 15.12 | qfq | 2,660,465 | 52,567,452 | -1.05% |
| 2023-11-24 | 20.49 | 20.65 | 19.82 | 19.93 | 15.28 | qfq | 3,583,640 | 72,041,468 | -2.50% |
| 2023-11-23 | 20.73 | 20.80 | 20.00 | 20.44 | 15.67 | qfq | 5,240,445 | 106,627,927 | -2.48% |
| 2023-11-22 | 20.19 | 21.63 | 20.10 | 20.96 | 16.07 | qfq | 10,566,009 | 223,113,828 | 3.15% |
| 2023-11-21 | 20.21 | 20.98 | 20.16 | 20.32 | 15.58 | qfq | 5,331,864 | 109,890,811 | 0.40% |
| 2023-11-20 | 20.05 | 20.27 | 19.91 | 20.24 | 15.51 | qfq | 2,412,300 | 48,512,649 | 1.25% |
| 2023-11-17 | 20.04 | 20.15 | 19.84 | 19.99 | 15.32 | qfq | 2,801,119 | 55,939,766 | -0.99% |
| 2023-11-16 | 20.35 | 20.68 | 20.18 | 20.19 | 15.48 | qfq | 3,814,447 | 77,753,566 | -1.56% |
| 2023-11-15 | 21.26 | 21.37 | 20.48 | 20.51 | 15.72 | qfq | 6,514,948 | 135,262,398 | -2.43% |
| 2023-11-14 | 20.18 | 21.12 | 19.95 | 21.02 | 16.11 | qfq | 8,310,625 | 171,616,991 | 3.60% |
| 2023-11-13 | 19.87 | 20.50 | 19.64 | 20.29 | 15.55 | qfq | 5,069,528 | 101,754,157 | 2.22% |
| 2023-11-10 | 20.32 | 20.56 | 19.60 | 19.85 | 15.22 | qfq | 7,031,049 | 140,734,443 | -3.87% |
| 2023-11-09 | 20.73 | 21.40 | 20.15 | 20.65 | 15.83 | qfq | 9,877,481 | 204,394,744 | -2.04% |
| 2023-11-08 | 19.61 | 21.45 | 19.20 | 21.08 | 16.16 | qfq | 12,844,427 | 260,688,130 | 7.50% |
| 2023-11-07 | 19.48 | 19.67 | 19.25 | 19.61 | 15.03 | qfq | 3,187,930 | 62,153,001 | 0.67% |
| 2023-11-06 | 19.10 | 19.54 | 18.86 | 19.48 | 14.93 | qfq | 4,832,606 | 93,063,897 | 0.52% |
| 2023-11-03 | 19.34 | 19.56 | 19.06 | 19.38 | 14.86 | qfq | 4,016,784 | 77,352,071 | -0.97% |
| 2023-11-02 | 18.93 | 19.59 | 18.85 | 19.57 | 15.00 | qfq | 4,340,738 | 83,867,063 | 2.73% |
| 2023-11-01 | 19.28 | 19.47 | 18.92 | 19.05 | 14.60 | qfq | 4,185,400 | 80,007,161 | -4.18% |
| 2023-10-31 | 19.06 | 19.95 | 19.01 | 19.88 | 15.24 | qfq | 5,862,765 | 115,049,173 | 3.97% |
| 2023-10-30 | 18.98 | 19.25 | 18.52 | 19.12 | 14.66 | qfq | 2,713,196 | 51,511,193 | 1.22% |
| 2023-10-27 | 18.62 | 19.28 | 18.62 | 18.89 | 14.48 | qfq | 3,382,514 | 64,092,693 | 1.45% |
| 2023-10-26 | 19.04 | 19.41 | 18.55 | 18.62 | 14.27 | qfq | 4,048,338 | 76,312,485 | -3.52% |
| 2023-10-25 | 19.80 | 20.32 | 18.84 | 19.30 | 14.79 | qfq | 6,548,967 | 126,903,387 | 4.61% |
| 2023-10-24 | 17.44 | 18.52 | 17.44 | 18.45 | 14.14 | qfq | 3,469,068 | 63,363,248 | 5.49% |
| 2023-10-23 | 18.00 | 18.19 | 17.43 | 17.49 | 13.41 | qfq | 3,197,108 | 56,454,949 | -4.43% |
| 2023-10-20 | 18.07 | 18.85 | 17.91 | 18.30 | 14.03 | qfq | 3,385,403 | 62,266,677 | 1.84% |
| 2023-10-19 | 18.03 | 18.60 | 17.84 | 17.97 | 13.77 | qfq | 1,924,880 | 35,101,779 | -0.39% |
| 2023-10-18 | 18.17 | 18.36 | 17.90 | 18.04 | 13.83 | qfq | 1,676,420 | 30,258,963 | -1.31% |
| 2023-10-17 | 18.31 | 18.48 | 18.03 | 18.28 | 14.01 | qfq | 1,663,600 | 30,364,576 | -0.27% |
| 2023-10-16 | 18.59 | 18.69 | 18.19 | 18.33 | 14.05 | qfq | 1,918,905 | 35,296,665 | -1.08% |
| 2023-10-13 | 19.00 | 19.07 | 18.51 | 18.53 | 14.20 | qfq | 3,196,680 | 59,699,726 | -3.34% |
| 2023-10-12 | 19.13 | 19.65 | 18.78 | 19.17 | 14.69 | qfq | 3,810,798 | 73,219,399 | 0.79% |
| 2023-10-11 | 19.00 | 19.28 | 18.91 | 19.02 | 14.58 | qfq | 2,232,529 | 42,633,287 | 0.53% |
| 2023-10-10 | 19.03 | 19.13 | 18.81 | 18.92 | 14.50 | qfq | 2,220,900 | 42,104,098 | -0.37% |
| 2023-10-09 | 19.09 | 19.20 | 18.81 | 18.99 | 14.56 | qfq | 2,519,008 | 47,934,885 | -0.73% |
| 2023-09-28 | 19.65 | 19.65 | 19.08 | 19.13 | 14.66 | qfq | 2,606,820 | 50,115,317 | -1.19% |
| 2023-09-27 | 19.14 | 19.76 | 19.12 | 19.36 | 14.84 | qfq | 2,991,962 | 58,196,996 | 0.78% |
| 2023-09-26 | 19.15 | 19.36 | 18.88 | 19.21 | 14.73 | qfq | 1,966,212 | 37,684,462 | 0.95% |
| 2023-09-25 | 19.55 | 19.55 | 18.98 | 19.03 | 14.59 | qfq | 2,470,800 | 47,324,635 | -2.16% |
| 2023-09-22 | 18.74 | 19.50 | 18.70 | 19.45 | 14.91 | qfq | 2,859,293 | 55,129,156 | 3.07% |
| 2023-09-21 | 19.07 | 19.27 | 18.87 | 18.87 | 14.46 | qfq | 1,469,435 | 27,955,005 | -1.05% |
| 2023-09-20 | 18.94 | 19.50 | 18.89 | 19.07 | 14.62 | qfq | 2,158,340 | 41,513,782 | 0.32% |
| 2023-09-19 | 19.30 | 19.54 | 19.00 | 19.01 | 14.57 | qfq | 2,275,000 | 43,728,435 | -1.55% |
| 2023-09-18 | 18.98 | 19.50 | 18.69 | 19.31 | 14.80 | qfq | 2,890,860 | 55,752,312 | 2.01% |
| 2023-09-15 | 18.98 | 19.19 | 18.78 | 18.93 | 14.51 | qfq | 2,622,502 | 49,748,758 | 0.21% |
| 2023-09-14 | 20.29 | 20.42 | 18.89 | 18.89 | 14.48 | qfq | 5,353,814 | 104,141,288 | -5.88% |
| 2023-09-13 | 19.77 | 20.33 | 19.63 | 20.07 | 15.38 | qfq | 6,129,917 | 122,490,701 | 1.52% |
| 2023-09-12 | 19.81 | 19.81 | 19.50 | 19.77 | 15.15 | qfq | 2,463,851 | 48,445,340 | -0.50% |
| 2023-09-11 | 20.21 | 20.36 | 19.57 | 19.87 | 15.23 | qfq | 3,990,570 | 78,952,150 | -1.44% |
| 2023-09-08 | 20.37 | 20.68 | 19.80 | 20.16 | 15.45 | qfq | 3,682,920 | 73,952,892 | -1.32% |
| 2023-09-07 | 20.86 | 21.38 | 20.41 | 20.43 | 15.66 | qfq | 5,072,578 | 105,161,234 | -3.50% |
| 2023-09-06 | 20.97 | 21.19 | 20.18 | 21.17 | 16.23 | qfq | 6,466,221 | 133,962,246 | 0.81% |
| 2023-09-05 | 22.63 | 22.64 | 20.60 | 21.00 | 16.10 | qfq | 8,846,893 | 187,165,268 | -7.57% |
| 2023-09-04 | 23.46 | 23.72 | 22.35 | 22.72 | 17.42 | qfq | 5,915,001 | 135,081,231 | -2.32% |
| 2023-09-01 | 24.52 | 24.91 | 22.93 | 23.26 | 17.83 | qfq | 7,971,171 | 187,382,833 | -5.14% |
| 2023-08-31 | 25.36 | 26.05 | 24.44 | 24.52 | 18.80 | qfq | 8,133,743 | 202,747,422 | -4.26% |
| 2023-08-30 | 25.80 | 26.60 | 24.70 | 25.61 | 19.63 | qfq | 11,395,028 | 292,088,446 | -2.70% |
| 2023-08-29 | 24.19 | 26.69 | 24.18 | 26.32 | 20.18 | qfq | 14,328,938 | 365,817,809 | 6.73% |
| 2023-08-28 | 27.00 | 27.00 | 24.00 | 24.66 | 18.90 | qfq | 16,045,334 | 406,617,043 | 2.24% |
| 2023-08-25 | 21.50 | 24.98 | 21.40 | 24.12 | 18.49 | qfq | 13,550,054 | 323,775,478 | 11.31% |
| 2023-08-24 | 22.80 | 22.80 | 21.67 | 21.67 | 16.61 | qfq | 6,484,262 | 143,375,764 | -4.79% |
| 2023-08-23 | 23.98 | 24.49 | 22.74 | 22.76 | 17.45 | qfq | 7,331,077 | 172,144,958 | -5.68% |
| 2023-08-22 | 23.35 | 24.39 | 23.08 | 24.13 | 18.50 | qfq | 10,364,134 | 246,411,666 | 3.21% |
| 2023-08-21 | 22.80 | 23.62 | 22.41 | 23.38 | 17.92 | qfq | 8,412,983 | 196,138,858 | 2.54% |
| 2023-08-18 | 23.08 | 23.68 | 22.80 | 22.80 | 17.48 | qfq | 6,566,321 | 152,284,594 | -2.56% |
| 2023-08-17 | 23.04 | 23.42 | 22.42 | 23.40 | 17.94 | qfq | 8,498,240 | 194,102,358 | -0.09% |
| 2023-08-16 | 22.11 | 23.88 | 21.57 | 23.42 | 17.95 | qfq | 12,298,022 | 282,220,064 | 5.97% |
| 2023-08-15 | 22.33 | 22.33 | 21.81 | 22.10 | 16.94 | qfq | 3,977,524 | 87,646,435 | -0.76% |
| 2023-08-14 | 21.00 | 22.33 | 20.79 | 22.27 | 17.07 | qfq | 5,202,885 | 113,342,112 | 1.23% |
| 2023-08-11 | 22.46 | 23.19 | 22.00 | 22.00 | 16.86 | qfq | 6,339,046 | 141,985,932 | -0.90% |
| 2023-08-10 | 22.20 | 22.95 | 22.12 | 22.20 | 17.02 | qfq | 6,186,317 | 138,698,116 | -1.77% |
| 2023-08-09 | 22.81 | 23.99 | 22.46 | 22.60 | 17.32 | qfq | 8,609,764 | 198,954,113 | -1.70% |
| 2023-08-08 | 23.00 | 23.99 | 22.87 | 22.99 | 17.62 | qfq | 8,347,131 | 195,907,118 | 0.57% |
| 2023-08-07 | 24.44 | 24.44 | 22.70 | 22.86 | 17.52 | qfq | 11,561,193 | 268,571,140 | -8.41% |
| 2023-08-04 | 24.21 | 25.48 | 23.85 | 24.96 | 19.13 | qfq | 14,757,324 | 365,427,444 | 3.44% |
| 2023-08-03 | 23.90 | 25.10 | 23.32 | 24.13 | 18.50 | qfq | 11,722,635 | 283,285,941 | 1.00% |
| 2023-08-02 | 23.94 | 25.14 | 23.53 | 23.89 | 18.31 | qfq | 10,931,613 | 264,694,271 | 1.10% |
| 2023-08-01 | 25.50 | 25.50 | 23.40 | 23.63 | 18.11 | qfq | 14,218,828 | 344,206,833 | -7.73% |
| 2023-07-31 | 24.12 | 26.50 | 23.83 | 25.61 | 19.63 | qfq | 18,092,296 | 454,607,703 | 6.71% |
| 2023-07-28 | 26.29 | 27.32 | 23.82 | 24.00 | 18.40 | qfq | 19,135,447 | 482,282,954 | -10.65% |
| 2023-07-27 | 27.74 | 31.55 | 26.80 | 26.86 | 20.59 | qfq | 23,813,352 | 689,556,174 | -12.37% |
| 2023-07-26 | 26.18 | 31.31 | 26.05 | 30.65 | 23.49 | qfq | 24,347,120 | 701,612,866 | 12.89% |
| 2023-07-25 | 22.50 | 28.50 | 22.20 | 27.15 | 20.81 | qfq | 22,951,495 | 574,519,289 | 12.38% |
| 2023-07-24 | 23.50 | 25.49 | 22.27 | 24.16 | 18.52 | qfq | 20,868,113 | 503,962,294 | 0.88% |
| 2023-07-21 | 22.22 | 24.53 | 21.73 | 23.95 | 18.36 | qfq | 19,800,232 | 459,340,172 | 4.63% |
| 2023-07-20 | 22.67 | 23.47 | 21.97 | 22.89 | 17.55 | qfq | 15,615,020 | 352,754,291 | -3.54% |
| 2023-07-19 | 20.52 | 24.31 | 20.52 | 23.73 | 18.19 | qfq | 21,591,651 | 484,254,275 | 17.13% |
| 2023-07-18 | 20.17 | 20.59 | 19.56 | 20.26 | 15.53 | qfq | 5,474,820 | 109,625,587 | 0.40% |