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
久盛电气301082.SZ
最近收盘价8.382026-07-17
最近交易日2026-07-17
成交量（股）6,096,632
成交额（元）52,065,510
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | 2026-04-23 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-15 | 2026-04-23 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | bonus_share | — | — | 0.4 | — | 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 | 8.52 | 8.77 | 8.30 | 8.38 | 8.38 | qfq | 6,096,632 | 52,065,510 | -2.78% |
| 2026-07-16 | 8.47 | 8.78 | 8.32 | 8.62 | 8.62 | qfq | 6,334,280 | 54,802,475 | 1.77% |
| 2026-07-15 | 8.34 | 8.55 | 8.28 | 8.47 | 8.47 | qfq | 4,005,450 | 33,808,192 | 1.80% |
| 2026-07-14 | 8.15 | 8.36 | 8.03 | 8.32 | 8.32 | qfq | 4,224,670 | 34,733,198 | 1.22% |
| 2026-07-13 | 8.60 | 8.68 | 8.20 | 8.22 | 8.22 | qfq | 6,106,372 | 50,955,501 | -4.53% |
| 2026-07-10 | 8.34 | 8.81 | 8.29 | 8.61 | 8.61 | qfq | 6,458,150 | 55,623,608 | 2.26% |
| 2026-07-09 | 8.42 | 8.52 | 8.15 | 8.42 | 8.42 | qfq | 4,419,901 | 36,810,136 | -0.24% |
| 2026-07-08 | 8.57 | 8.59 | 8.35 | 8.44 | 8.44 | qfq | 4,361,320 | 36,953,947 | -1.06% |
| 2026-07-07 | 8.87 | 8.90 | 8.50 | 8.53 | 8.53 | qfq | 4,281,960 | 36,995,152 | -3.62% |
| 2026-07-06 | 9.12 | 9.25 | 8.82 | 8.85 | 8.85 | qfq | 6,447,661 | 58,038,950 | -3.07% |
| 2026-07-03 | 8.92 | 9.20 | 8.84 | 9.13 | 9.13 | qfq | 7,237,199 | 65,856,265 | 3.05% |
| 2026-07-02 | 9.10 | 9.17 | 8.83 | 8.86 | 8.86 | qfq | 7,640,865 | 68,906,734 | -2.32% |
| 2026-07-01 | 8.98 | 9.20 | 8.87 | 9.07 | 9.07 | qfq | 7,811,162 | 70,522,489 | 1.23% |
| 2026-06-30 | 8.98 | 9.03 | 8.62 | 8.96 | 8.96 | qfq | 7,498,360 | 66,426,149 | 1.36% |
| 2026-06-29 | 8.83 | 9.20 | 8.58 | 8.84 | 8.84 | qfq | 7,501,519 | 66,483,005 | 0.23% |
| 2026-06-26 | 9.17 | 9.17 | 8.80 | 8.82 | 8.82 | qfq | 5,305,000 | 47,193,167 | -4.03% |
| 2026-06-25 | 9.40 | 9.42 | 9.06 | 9.19 | 9.19 | qfq | 4,628,098 | 42,492,880 | -2.13% |
| 2026-06-24 | 9.73 | 9.74 | 9.26 | 9.39 | 9.39 | qfq | 5,171,664 | 48,710,910 | -3.49% |
| 2026-06-23 | 9.65 | 10.00 | 9.62 | 9.73 | 9.73 | qfq | 4,813,181 | 47,441,268 | -0.51% |
| 2026-06-22 | 9.71 | 9.78 | 9.36 | 9.78 | 9.78 | qfq | 6,055,972 | 57,847,265 | 0.00% |
| 2026-06-18 | 9.83 | 9.96 | 9.70 | 9.78 | 9.78 | qfq | 5,218,669 | 51,174,071 | -0.41% |
| 2026-06-17 | 10.08 | 10.14 | 9.70 | 9.82 | 9.82 | qfq | 5,444,505 | 53,655,639 | -3.25% |
| 2026-06-16 | 10.01 | 10.28 | 9.95 | 10.15 | 10.15 | qfq | 5,528,288 | 56,128,063 | 1.50% |
| 2026-06-15 | 9.90 | 10.22 | 9.90 | 10.00 | 10.00 | qfq | 4,649,062 | 46,772,919 | 1.94% |
| 2026-06-12 | 9.83 | 9.94 | 9.56 | 9.81 | 9.81 | qfq | 4,660,372 | 45,698,057 | 2.19% |
| 2026-06-11 | 9.66 | 9.76 | 9.47 | 9.60 | 9.60 | qfq | 4,287,756 | 41,156,565 | -1.23% |
| 2026-06-10 | 9.86 | 9.96 | 9.61 | 9.72 | 9.72 | qfq | 4,715,729 | 45,898,745 | -2.90% |
| 2026-06-09 | 9.89 | 10.05 | 9.76 | 10.01 | 10.01 | qfq | 4,692,248 | 46,637,380 | 1.83% |
| 2026-06-08 | 10.05 | 10.31 | 9.70 | 9.83 | 9.83 | qfq | 6,175,110 | 61,537,948 | -4.47% |
| 2026-06-05 | 10.14 | 10.48 | 10.02 | 10.29 | 10.29 | qfq | 6,089,146 | 62,549,951 | 1.48% |
| 2026-06-04 | 10.26 | 10.40 | 10.04 | 10.14 | 10.14 | qfq | 4,244,172 | 43,099,822 | -2.12% |
| 2026-06-03 | 10.42 | 10.49 | 10.26 | 10.36 | 10.36 | qfq | 4,793,890 | 49,772,218 | 0.00% |
| 2026-06-02 | 10.68 | 10.74 | 10.27 | 10.36 | 10.36 | qfq | 5,066,350 | 52,645,169 | -2.91% |
| 2026-06-01 | 10.48 | 10.80 | 10.40 | 10.67 | 10.67 | qfq | 6,126,786 | 65,345,962 | 2.20% |
| 2026-05-29 | 10.92 | 10.99 | 10.42 | 10.44 | 10.44 | qfq | 6,177,136 | 65,734,736 | -4.57% |
| 2026-05-28 | 10.80 | 11.05 | 10.68 | 10.94 | 10.94 | qfq | 6,200,143 | 67,577,916 | 1.39% |
| 2026-05-27 | 10.96 | 11.15 | 10.66 | 10.79 | 10.79 | qfq | 6,976,530 | 75,819,621 | -1.28% |
| 2026-05-26 | 11.26 | 11.27 | 10.81 | 10.93 | 10.93 | qfq | 5,544,140 | 60,746,935 | -3.10% |
| 2026-05-25 | 11.58 | 11.66 | 11.14 | 11.28 | 11.28 | qfq | 5,851,889 | 66,093,074 | -1.91% |
| 2026-05-22 | 11.29 | 11.54 | 11.15 | 11.50 | 11.50 | qfq | 4,477,054 | 50,891,800 | 2.40% |
| 2026-05-21 | 11.78 | 11.78 | 11.18 | 11.23 | 11.23 | qfq | 6,654,610 | 76,427,625 | -3.77% |
| 2026-05-20 | 11.95 | 12.02 | 11.58 | 11.67 | 11.67 | qfq | 6,431,924 | 75,246,762 | -3.39% |
| 2026-05-19 | 11.96 | 12.15 | 11.77 | 12.08 | 12.08 | qfq | 5,936,782 | 71,295,343 | 0.75% |
| 2026-05-18 | 11.70 | 12.08 | 11.63 | 11.99 | 11.99 | qfq | 5,168,870 | 61,248,099 | 0.50% |
| 2026-05-15 | 12.20 | 12.35 | 11.83 | 11.93 | 11.93 | qfq | 8,323,544 | 99,961,060 | -2.77% |
| 2026-05-14 | 12.80 | 12.89 | 12.27 | 12.27 | 12.27 | qfq | 7,464,554 | 93,063,320 | -3.84% |
| 2026-05-13 | 12.56 | 12.86 | 12.49 | 12.76 | 12.76 | qfq | 7,476,712 | 95,392,127 | 1.59% |
| 2026-05-12 | 12.64 | 12.79 | 12.52 | 12.56 | 12.56 | qfq | 6,349,886 | 80,301,213 | -0.71% |
| 2026-05-11 | 12.81 | 12.86 | 12.54 | 12.65 | 12.65 | qfq | 6,330,770 | 80,100,901 | -0.08% |
| 2026-05-08 | 12.63 | 12.72 | 12.50 | 12.66 | 12.66 | qfq | 5,200,639 | 65,711,621 | 0.24% |
| 2026-05-07 | 12.67 | 12.77 | 12.57 | 12.63 | 12.63 | qfq | 4,074,762 | 51,525,001 | 0.32% |
| 2026-05-06 | 12.44 | 12.74 | 12.44 | 12.59 | 12.59 | qfq | 4,799,907 | 60,735,810 | 1.94% |
| 2026-04-30 | 12.54 | 12.62 | 12.31 | 12.35 | 12.35 | qfq | 4,008,109 | 49,722,797 | -1.52% |
| 2026-04-29 | 12.42 | 12.65 | 12.30 | 12.54 | 12.54 | qfq | 4,073,069 | 51,064,027 | 0.72% |
| 2026-04-28 | 12.96 | 12.96 | 12.28 | 12.45 | 12.45 | qfq | 7,601,823 | 95,348,387 | -3.56% |
| 2026-04-27 | 12.85 | 12.99 | 12.67 | 12.91 | 12.91 | qfq | 5,213,066 | 66,914,766 | 0.47% |
| 2026-04-24 | 12.84 | 12.94 | 12.63 | 12.85 | 12.85 | qfq | 5,515,200 | 70,527,886 | -0.39% |
| 2026-04-23 | 13.27 | 13.44 | 12.80 | 12.90 | 12.90 | qfq | 7,083,703 | 92,219,367 | -25.56% |
| 2026-04-22 | 17.10 | 17.35 | 16.85 | 17.33 | 13.27 | qfq | 6,228,192 | 106,585,614 | 0.99% |
| 2026-04-21 | 18.00 | 18.00 | 16.98 | 17.16 | 13.14 | qfq | 12,886,875 | 222,399,540 | -6.84% |
| 2026-04-20 | 18.26 | 18.48 | 18.14 | 18.42 | 14.10 | qfq | 4,761,320 | 87,332,488 | 1.04% |
| 2026-04-17 | 17.96 | 18.32 | 17.88 | 18.23 | 13.96 | qfq | 5,425,367 | 98,259,974 | 1.22% |
| 2026-04-16 | 17.86 | 18.04 | 17.54 | 18.01 | 13.79 | qfq | 5,909,313 | 105,458,357 | 1.64% |
| 2026-04-15 | 17.80 | 18.00 | 17.66 | 17.72 | 13.57 | qfq | 5,770,900 | 102,925,918 | -0.06% |
| 2026-04-14 | 17.70 | 17.77 | 17.45 | 17.73 | 13.58 | qfq | 4,625,759 | 81,496,316 | 0.11% |
| 2026-04-13 | 17.77 | 17.79 | 17.43 | 17.71 | 13.56 | qfq | 4,581,399 | 80,756,443 | 0.40% |
| 2026-04-10 | 17.57 | 17.88 | 17.57 | 17.64 | 13.51 | qfq | 3,950,098 | 70,058,729 | 0.97% |
| 2026-04-09 | 17.51 | 17.64 | 17.38 | 17.47 | 13.38 | qfq | 3,537,400 | 61,942,058 | -1.52% |
| 2026-04-08 | 17.53 | 17.74 | 17.41 | 17.74 | 13.58 | qfq | 4,509,705 | 79,377,234 | 3.26% |
| 2026-04-07 | 16.92 | 17.26 | 16.81 | 17.18 | 13.15 | qfq | 3,089,900 | 52,874,080 | 2.26% |
| 2026-04-03 | 17.25 | 17.38 | 16.76 | 16.80 | 12.86 | qfq | 3,498,200 | 59,244,354 | -2.44% |
| 2026-04-02 | 17.50 | 17.73 | 17.06 | 17.22 | 13.19 | qfq | 4,000,940 | 69,482,949 | -2.05% |
| 2026-04-01 | 17.59 | 17.63 | 17.37 | 17.58 | 13.46 | qfq | 3,908,357 | 68,356,144 | 1.68% |
| 2026-03-31 | 17.56 | 17.84 | 17.24 | 17.29 | 13.24 | qfq | 3,999,300 | 70,103,796 | -2.10% |
| 2026-03-30 | 17.19 | 17.69 | 17.02 | 17.66 | 13.52 | qfq | 5,066,867 | 87,976,602 | 1.38% |
| 2026-03-27 | 17.01 | 17.51 | 16.95 | 17.42 | 13.34 | qfq | 3,832,412 | 66,307,854 | 1.40% |
| 2026-03-26 | 17.58 | 17.85 | 17.06 | 17.18 | 13.15 | qfq | 4,990,932 | 86,674,865 | -2.77% |
| 2026-03-25 | 17.36 | 17.83 | 17.31 | 17.67 | 13.53 | qfq | 6,230,905 | 109,874,915 | 1.79% |
| 2026-03-24 | 16.96 | 17.40 | 16.61 | 17.36 | 13.29 | qfq | 7,065,411 | 120,191,944 | 4.33% |
| 2026-03-23 | 17.20 | 17.66 | 16.49 | 16.64 | 12.74 | qfq | 10,205,674 | 174,351,555 | -6.46% |
| 2026-03-20 | 18.84 | 18.97 | 17.79 | 17.79 | 13.62 | qfq | 12,278,739 | 224,256,040 | -2.95% |
| 2026-03-19 | 18.51 | 18.79 | 18.25 | 18.33 | 14.03 | qfq | 5,835,520 | 108,021,138 | -2.66% |
| 2026-03-18 | 18.43 | 18.87 | 18.25 | 18.83 | 14.42 | qfq | 7,152,027 | 133,334,950 | 2.45% |
| 2026-03-17 | 19.17 | 19.21 | 18.38 | 18.38 | 14.07 | qfq | 10,326,390 | 193,247,386 | -4.17% |
| 2026-03-16 | 20.33 | 20.48 | 18.91 | 19.18 | 14.69 | qfq | 17,048,315 | 328,942,591 | -4.05% |
| 2026-03-13 | 19.67 | 20.23 | 19.47 | 19.99 | 15.31 | qfq | 9,848,791 | 195,667,984 | 0.71% |
| 2026-03-12 | 20.10 | 20.15 | 19.53 | 19.85 | 15.20 | qfq | 9,952,025 | 197,381,812 | -1.59% |
| 2026-03-11 | 20.52 | 20.52 | 20.00 | 20.17 | 15.44 | qfq | 8,783,168 | 177,064,588 | -0.93% |
| 2026-03-10 | 20.30 | 20.45 | 20.08 | 20.36 | 15.59 | qfq | 11,364,275 | 230,123,784 | 0.00% |
| 2026-03-09 | 19.77 | 20.39 | 19.72 | 20.36 | 15.59 | qfq | 15,224,069 | 307,123,217 | 1.34% |
| 2026-03-06 | 19.64 | 20.30 | 19.64 | 20.09 | 15.38 | qfq | 14,137,807 | 283,813,688 | 1.67% |
| 2026-03-05 | 19.21 | 20.09 | 19.21 | 19.76 | 15.13 | qfq | 14,961,285 | 295,311,395 | 4.27% |
| 2026-03-04 | 18.30 | 19.27 | 18.30 | 18.95 | 14.51 | qfq | 8,146,130 | 154,649,238 | 2.43% |
| 2026-03-03 | 19.49 | 19.60 | 18.46 | 18.50 | 14.17 | qfq | 7,801,334 | 148,472,597 | -4.69% |
| 2026-03-02 | 19.28 | 19.67 | 19.11 | 19.41 | 14.86 | qfq | 6,961,109 | 135,223,895 | -1.32% |
| 2026-02-27 | 19.39 | 19.68 | 19.25 | 19.67 | 15.06 | qfq | 5,798,432 | 113,387,953 | 0.72% |
| 2026-02-26 | 19.25 | 19.55 | 19.12 | 19.53 | 14.95 | qfq | 6,172,768 | 120,053,918 | 1.35% |
| 2026-02-25 | 19.55 | 19.62 | 19.17 | 19.27 | 14.75 | qfq | 5,593,463 | 107,935,029 | 0.21% |
| 2026-02-24 | 18.98 | 19.29 | 18.93 | 19.23 | 14.72 | qfq | 5,668,200 | 108,792,383 | 2.40% |
| 2026-02-13 | 18.83 | 19.04 | 18.73 | 18.78 | 14.38 | qfq | 4,575,704 | 86,620,135 | -0.84% |
| 2026-02-12 | 18.67 | 19.20 | 18.61 | 18.94 | 14.50 | qfq | 5,850,180 | 111,097,417 | 1.55% |
| 2026-02-11 | 18.84 | 18.96 | 18.65 | 18.65 | 14.28 | qfq | 3,675,013 | 68,968,703 | -1.06% |
| 2026-02-10 | 19.08 | 19.21 | 18.85 | 18.85 | 14.43 | qfq | 3,680,674 | 69,868,829 | -1.36% |
| 2026-02-09 | 18.92 | 19.23 | 18.86 | 19.11 | 14.63 | qfq | 4,816,165 | 91,753,333 | 1.70% |
| 2026-02-06 | 18.48 | 19.04 | 18.41 | 18.79 | 14.39 | qfq | 5,064,580 | 95,474,126 | 1.02% |
| 2026-02-05 | 18.99 | 19.04 | 18.56 | 18.60 | 14.24 | qfq | 5,367,084 | 100,577,014 | -2.57% |
| 2026-02-04 | 18.93 | 19.38 | 18.80 | 19.09 | 14.62 | qfq | 6,564,860 | 125,657,570 | 0.74% |
| 2026-02-03 | 18.76 | 18.99 | 18.52 | 18.95 | 14.51 | qfq | 6,459,420 | 121,569,836 | 2.10% |
| 2026-02-02 | 18.46 | 19.26 | 18.43 | 18.56 | 14.21 | qfq | 9,189,200 | 173,566,091 | 1.37% |
| 2026-01-30 | 18.56 | 18.73 | 18.01 | 18.31 | 14.02 | qfq | 7,306,180 | 133,697,225 | -2.09% |
| 2026-01-29 | 19.10 | 19.25 | 18.62 | 18.70 | 14.32 | qfq | 6,934,053 | 131,249,147 | -2.25% |
| 2026-01-28 | 19.31 | 19.59 | 19.00 | 19.13 | 14.65 | qfq | 6,742,073 | 129,488,089 | -1.34% |
| 2026-01-27 | 19.51 | 19.51 | 18.58 | 19.39 | 14.85 | qfq | 8,706,880 | 165,762,093 | -0.56% |
| 2026-01-26 | 19.97 | 20.12 | 19.34 | 19.50 | 14.93 | qfq | 8,654,363 | 170,594,347 | -2.16% |
| 2026-01-23 | 19.87 | 20.08 | 19.69 | 19.93 | 15.26 | qfq | 8,560,051 | 170,314,210 | 0.30% |
| 2026-01-22 | 19.49 | 19.97 | 19.49 | 19.87 | 15.21 | qfq | 8,423,939 | 166,669,738 | 1.95% |
| 2026-01-21 | 19.42 | 19.61 | 19.23 | 19.49 | 14.92 | qfq | 6,706,981 | 130,243,137 | -0.41% |
| 2026-01-20 | 20.33 | 20.37 | 19.41 | 19.57 | 14.98 | qfq | 10,972,107 | 215,927,834 | -3.31% |
| 2026-01-19 | 19.35 | 20.34 | 19.35 | 20.24 | 15.50 | qfq | 15,826,709 | 318,020,876 | 3.32% |
| 2026-01-16 | 19.89 | 20.25 | 19.56 | 19.59 | 15.00 | qfq | 13,644,832 | 269,916,248 | 0.77% |
| 2026-01-15 | 19.53 | 19.66 | 19.08 | 19.44 | 14.88 | qfq | 10,966,601 | 211,383,918 | -1.17% |
| 2026-01-14 | 19.86 | 20.19 | 19.40 | 19.67 | 15.06 | qfq | 15,320,229 | 303,860,993 | -0.76% |
| 2026-01-13 | 20.55 | 20.60 | 19.66 | 19.82 | 15.18 | qfq | 18,972,983 | 378,903,463 | -4.07% |
| 2026-01-12 | 19.98 | 20.78 | 19.82 | 20.66 | 15.82 | qfq | 25,312,028 | 512,712,425 | 3.30% |
| 2026-01-09 | 19.70 | 20.11 | 19.50 | 20.00 | 15.31 | qfq | 21,716,109 | 430,301,395 | 1.06% |
| 2026-01-08 | 18.90 | 20.10 | 18.85 | 19.79 | 15.15 | qfq | 24,220,011 | 478,921,799 | 3.88% |
| 2026-01-07 | 18.38 | 19.21 | 18.30 | 19.05 | 14.59 | qfq | 15,647,189 | 296,718,236 | 2.97% |
| 2026-01-06 | 18.34 | 18.53 | 18.18 | 18.50 | 14.17 | qfq | 9,269,042 | 170,261,421 | 0.87% |
| 2026-01-05 | 18.00 | 18.36 | 18.00 | 18.34 | 14.04 | qfq | 9,609,883 | 175,505,802 | 2.46% |
| 2025-12-31 | 17.84 | 18.17 | 17.50 | 17.90 | 13.71 | qfq | 7,922,254 | 140,943,920 | 0.51% |
| 2025-12-30 | 18.00 | 18.25 | 17.79 | 17.81 | 13.64 | qfq | 7,587,158 | 136,590,169 | -1.27% |
| 2025-12-29 | 18.30 | 18.38 | 18.00 | 18.04 | 13.81 | qfq | 7,544,313 | 136,495,855 | -1.31% |
| 2025-12-26 | 18.41 | 18.51 | 18.07 | 18.28 | 14.00 | qfq | 9,838,192 | 179,895,634 | -1.30% |
| 2025-12-25 | 18.31 | 18.58 | 18.16 | 18.52 | 14.18 | qfq | 12,425,454 | 228,868,735 | 1.20% |
| 2025-12-24 | 18.01 | 18.32 | 17.53 | 18.30 | 14.01 | qfq | 12,825,080 | 231,780,223 | -0.11% |
| 2025-12-23 | 18.19 | 18.82 | 18.12 | 18.32 | 14.03 | qfq | 16,911,519 | 310,373,320 | 0.71% |
| 2025-12-22 | 18.30 | 18.49 | 18.05 | 18.19 | 13.93 | qfq | 12,061,276 | 219,529,212 | -0.33% |
| 2025-12-19 | 18.47 | 19.19 | 18.02 | 18.25 | 13.97 | qfq | 19,784,720 | 365,155,279 | 1.90% |
| 2025-12-18 | 18.05 | 18.25 | 17.77 | 17.91 | 13.71 | qfq | 9,141,503 | 164,407,141 | -2.40% |
| 2025-12-17 | 18.03 | 18.60 | 17.83 | 18.35 | 14.05 | qfq | 11,918,143 | 216,099,546 | 0.99% |
| 2025-12-16 | 18.81 | 18.99 | 18.12 | 18.17 | 13.91 | qfq | 11,825,176 | 217,553,948 | -4.37% |
| 2025-12-15 | 19.10 | 19.45 | 18.90 | 19.00 | 14.55 | qfq | 19,668,821 | 376,007,960 | -1.76% |
| 2025-12-12 | 17.31 | 20.81 | 17.31 | 19.34 | 14.81 | qfq | 32,815,969 | 621,013,214 | 10.64% |
| 2025-12-11 | 17.34 | 17.87 | 17.29 | 17.48 | 13.38 | qfq | 9,699,800 | 170,551,629 | 1.10% |
| 2025-12-10 | 17.48 | 17.57 | 17.21 | 17.29 | 13.24 | qfq | 4,025,800 | 69,962,720 | -1.20% |
| 2025-12-09 | 17.73 | 17.89 | 17.49 | 17.50 | 13.40 | qfq | 3,421,740 | 60,322,953 | -1.52% |
| 2025-12-08 | 17.50 | 17.85 | 17.50 | 17.77 | 13.61 | qfq | 5,557,803 | 98,558,864 | 1.54% |
| 2025-12-05 | 16.93 | 17.55 | 16.83 | 17.50 | 13.40 | qfq | 6,972,960 | 120,615,715 | 3.61% |
| 2025-12-04 | 17.00 | 17.06 | 16.71 | 16.89 | 12.93 | qfq | 4,181,396 | 70,630,040 | -0.41% |
| 2025-12-03 | 17.28 | 17.35 | 16.91 | 16.96 | 12.99 | qfq | 4,942,333 | 84,272,026 | -1.85% |
| 2025-12-02 | 17.45 | 17.58 | 17.18 | 17.28 | 13.23 | qfq | 5,019,300 | 86,831,494 | -1.59% |
| 2025-12-01 | 17.67 | 17.83 | 17.54 | 17.56 | 13.45 | qfq | 5,372,660 | 94,932,882 | -0.73% |
| 2025-11-28 | 17.71 | 17.76 | 17.55 | 17.69 | 13.54 | qfq | 3,522,200 | 62,258,758 | 0.11% |
| 2025-11-27 | 17.76 | 17.95 | 17.61 | 17.67 | 13.53 | qfq | 4,388,700 | 77,996,448 | -0.17% |
| 2025-11-26 | 18.05 | 18.11 | 17.59 | 17.70 | 13.55 | qfq | 7,220,700 | 128,770,451 | -2.10% |
| 2025-11-25 | 17.64 | 18.21 | 17.52 | 18.08 | 13.84 | qfq | 9,261,344 | 166,057,339 | 2.44% |
| 2025-11-24 | 17.40 | 17.70 | 17.10 | 17.65 | 13.51 | qfq | 7,611,140 | 132,673,606 | 2.92% |
| 2025-11-21 | 18.02 | 18.18 | 17.14 | 17.15 | 13.13 | qfq | 8,541,806 | 149,915,269 | -5.92% |
| 2025-11-20 | 19.01 | 19.09 | 18.15 | 18.23 | 13.96 | qfq | 7,202,956 | 132,534,438 | -3.60% |
| 2025-11-19 | 19.11 | 19.44 | 18.80 | 18.91 | 14.48 | qfq | 6,372,230 | 120,869,960 | -1.25% |
| 2025-11-18 | 19.75 | 19.75 | 19.06 | 19.15 | 14.66 | qfq | 8,953,258 | 172,140,543 | -3.14% |
| 2025-11-17 | 19.73 | 20.05 | 19.54 | 19.77 | 15.14 | qfq | 7,128,920 | 140,904,521 | -0.15% |
| 2025-11-14 | 20.17 | 20.34 | 19.78 | 19.80 | 15.16 | qfq | 9,307,649 | 185,849,653 | -2.17% |
| 2025-11-13 | 20.12 | 20.68 | 20.12 | 20.24 | 15.50 | qfq | 11,431,375 | 232,314,150 | 0.60% |
| 2025-11-12 | 20.70 | 20.89 | 19.90 | 20.12 | 15.41 | qfq | 14,400,726 | 290,270,632 | -3.18% |
| 2025-11-11 | 20.49 | 21.09 | 20.36 | 20.78 | 15.91 | qfq | 18,471,023 | 382,425,342 | 2.26% |
| 2025-11-10 | 20.51 | 20.71 | 20.20 | 20.32 | 15.56 | qfq | 26,103,687 | 533,418,207 | -4.82% |
| 2025-11-07 | 20.75 | 22.48 | 20.41 | 21.35 | 16.35 | qfq | 35,862,856 | 772,731,547 | 4.10% |
| 2025-11-06 | 20.55 | 21.98 | 20.36 | 20.51 | 15.70 | qfq | 32,982,620 | 691,907,241 | -0.77% |
| 2025-11-05 | 19.66 | 21.00 | 19.60 | 20.67 | 15.83 | qfq | 29,890,426 | 613,400,586 | 4.13% |
| 2025-11-04 | 19.92 | 20.32 | 19.75 | 19.85 | 15.20 | qfq | 18,384,165 | 366,930,918 | -1.19% |
| 2025-11-03 | 19.38 | 20.18 | 19.35 | 20.09 | 15.38 | qfq | 25,420,699 | 503,916,520 | 5.74% |
| 2025-10-31 | 18.86 | 19.21 | 18.71 | 19.00 | 14.55 | qfq | 8,912,880 | 169,087,706 | -0.05% |
| 2025-10-30 | 19.13 | 19.32 | 18.82 | 19.01 | 14.56 | qfq | 13,081,146 | 249,661,023 | 1.01% |
| 2025-10-29 | 19.59 | 19.65 | 18.80 | 18.82 | 14.41 | qfq | 13,014,663 | 248,597,698 | -1.77% |
| 2025-10-28 | 19.01 | 19.59 | 18.91 | 19.16 | 14.67 | qfq | 14,234,203 | 274,367,570 | 0.21% |
| 2025-10-27 | 18.66 | 19.35 | 18.60 | 19.12 | 14.64 | qfq | 14,051,091 | 266,754,367 | 2.58% |
| 2025-10-24 | 18.97 | 19.10 | 18.44 | 18.64 | 14.27 | qfq | 13,217,254 | 247,179,845 | -1.22% |
| 2025-10-23 | 18.53 | 19.05 | 17.80 | 18.87 | 14.45 | qfq | 15,772,332 | 291,772,848 | -0.05% |
| 2025-10-22 | 18.47 | 19.28 | 18.14 | 18.88 | 14.46 | qfq | 15,536,316 | 292,538,668 | 2.22% |
| 2025-10-21 | 18.51 | 18.74 | 18.15 | 18.47 | 14.14 | qfq | 10,283,359 | 190,323,780 | -0.27% |
| 2025-10-20 | 19.00 | 19.01 | 18.35 | 18.52 | 14.18 | qfq | 11,988,627 | 223,525,394 | 1.15% |
| 2025-10-17 | 19.99 | 20.16 | 18.26 | 18.31 | 14.02 | qfq | 18,777,082 | 354,813,516 | -7.85% |
| 2025-10-16 | 20.60 | 20.70 | 19.71 | 19.87 | 15.21 | qfq | 22,534,033 | 450,754,375 | -5.83% |
| 2025-10-15 | 20.20 | 21.12 | 20.00 | 21.10 | 16.16 | qfq | 28,793,231 | 592,699,879 | 1.05% |
| 2025-10-14 | 20.18 | 22.29 | 19.85 | 20.88 | 15.99 | qfq | 41,343,024 | 868,819,356 | 3.83% |
| 2025-10-13 | 19.14 | 20.23 | 19.03 | 20.11 | 15.40 | qfq | 21,478,980 | 427,675,609 | 0.20% |
| 2025-10-10 | 19.90 | 20.34 | 19.29 | 20.07 | 15.37 | qfq | 28,005,462 | 553,158,654 | -1.42% |
| 2025-10-09 | 18.81 | 21.31 | 18.81 | 20.36 | 15.59 | qfq | 41,325,376 | 827,224,051 | 13.55% |
| 2025-09-30 | 17.84 | 18.15 | 17.63 | 17.93 | 13.73 | qfq | 5,185,975 | 92,851,576 | 1.07% |
| 2025-09-29 | 17.77 | 17.87 | 17.15 | 17.74 | 13.58 | qfq | 7,285,676 | 127,911,747 | -0.39% |
| 2025-09-26 | 18.22 | 18.65 | 17.81 | 17.81 | 13.64 | qfq | 11,812,753 | 214,470,468 | -3.99% |
| 2025-09-25 | 18.30 | 19.39 | 18.29 | 18.55 | 14.20 | qfq | 15,754,408 | 296,462,291 | 2.43% |
| 2025-09-24 | 18.15 | 18.46 | 17.98 | 18.11 | 13.87 | qfq | 6,317,000 | 114,607,536 | -0.98% |
| 2025-09-23 | 18.50 | 18.66 | 17.80 | 18.29 | 14.00 | qfq | 7,962,100 | 144,793,851 | -1.93% |
| 2025-09-22 | 18.25 | 18.75 | 18.04 | 18.65 | 14.28 | qfq | 8,883,639 | 163,837,817 | 2.98% |
| 2025-09-19 | 18.70 | 18.73 | 17.98 | 18.11 | 13.87 | qfq | 8,148,979 | 149,278,139 | -2.84% |
| 2025-09-18 | 18.20 | 19.05 | 18.12 | 18.64 | 14.27 | qfq | 14,761,550 | 276,094,807 | 2.19% |
| 2025-09-17 | 18.48 | 18.57 | 18.24 | 18.24 | 13.97 | qfq | 6,388,207 | 117,312,641 | -1.78% |
| 2025-09-16 | 18.66 | 18.80 | 18.34 | 18.57 | 14.22 | qfq | 9,922,500 | 184,191,936 | -2.26% |
| 2025-09-15 | 18.50 | 19.02 | 18.13 | 19.00 | 14.55 | qfq | 12,705,209 | 237,766,564 | 1.88% |
| 2025-09-12 | 18.55 | 19.14 | 18.50 | 18.65 | 14.28 | qfq | 7,390,641 | 138,277,241 | 0.97% |
| 2025-09-11 | 18.33 | 18.54 | 17.98 | 18.47 | 14.14 | qfq | 5,392,958 | 98,498,244 | 0.76% |
| 2025-09-10 | 18.60 | 18.70 | 18.30 | 18.33 | 14.03 | qfq | 4,540,920 | 83,730,442 | -1.82% |
| 2025-09-09 | 18.80 | 19.04 | 18.52 | 18.67 | 14.30 | qfq | 5,726,700 | 107,450,410 | -1.11% |
| 2025-09-08 | 18.08 | 19.02 | 18.08 | 18.88 | 14.46 | qfq | 9,814,844 | 183,497,594 | 3.85% |
| 2025-09-05 | 17.83 | 18.20 | 17.61 | 18.18 | 13.92 | qfq | 5,615,565 | 101,098,327 | 2.02% |
| 2025-09-04 | 17.70 | 18.08 | 17.56 | 17.82 | 13.64 | qfq | 5,385,666 | 96,285,441 | 0.68% |
| 2025-09-03 | 18.30 | 18.33 | 17.70 | 17.70 | 13.55 | qfq | 5,082,141 | 91,275,589 | -3.54% |
| 2025-09-02 | 18.51 | 18.60 | 17.95 | 18.35 | 14.05 | qfq | 6,493,234 | 118,173,264 | -0.49% |
| 2025-09-01 | 18.58 | 18.77 | 18.35 | 18.44 | 14.12 | qfq | 8,328,849 | 153,808,345 | -2.23% |
| 2025-08-29 | 18.98 | 19.60 | 18.71 | 18.86 | 14.44 | qfq | 13,832,846 | 265,168,097 | 3.00% |
| 2025-08-28 | 18.65 | 18.84 | 17.66 | 18.31 | 14.02 | qfq | 10,070,661 | 184,048,666 | -2.03% |
| 2025-08-27 | 19.15 | 19.66 | 18.65 | 18.69 | 14.31 | qfq | 12,813,033 | 246,721,126 | -1.89% |
| 2025-08-26 | 19.18 | 19.22 | 18.87 | 19.05 | 14.59 | qfq | 5,238,440 | 100,032,071 | -0.78% |
| 2025-08-25 | 18.96 | 19.29 | 18.96 | 19.20 | 14.70 | qfq | 8,791,413 | 168,540,369 | 1.37% |
| 2025-08-22 | 18.83 | 18.95 | 18.66 | 18.94 | 14.50 | qfq | 6,829,477 | 128,335,345 | 0.58% |
| 2025-08-21 | 19.06 | 19.23 | 18.79 | 18.83 | 14.42 | qfq | 7,056,360 | 134,160,923 | -1.57% |
| 2025-08-20 | 19.30 | 19.32 | 18.88 | 19.13 | 14.65 | qfq | 7,459,440 | 142,215,107 | -1.24% |
| 2025-08-19 | 19.40 | 19.46 | 19.12 | 19.37 | 14.83 | qfq | 8,144,056 | 157,331,766 | 0.10% |
| 2025-08-18 | 19.09 | 19.47 | 19.05 | 19.35 | 14.82 | qfq | 8,878,252 | 171,239,957 | 1.36% |
| 2025-08-15 | 19.06 | 19.09 | 18.91 | 19.09 | 14.62 | qfq | 6,499,082 | 123,570,329 | -0.83% |
| 2025-08-14 | 18.92 | 19.38 | 18.60 | 19.25 | 14.74 | qfq | 10,877,814 | 206,861,956 | 2.01% |
| 2025-08-13 | 19.02 | 19.04 | 18.81 | 18.87 | 14.45 | qfq | 5,103,460 | 96,406,433 | -0.21% |
| 2025-08-12 | 19.30 | 19.35 | 18.81 | 18.91 | 14.48 | qfq | 5,687,300 | 108,122,532 | -1.10% |
| 2025-08-11 | 18.87 | 19.13 | 18.86 | 19.12 | 14.64 | qfq | 4,735,121 | 90,137,231 | 1.38% |
| 2025-08-08 | 19.04 | 19.12 | 18.85 | 18.86 | 14.44 | qfq | 5,008,411 | 94,982,887 | -0.89% |
| 2025-08-07 | 19.45 | 19.45 | 19.00 | 19.03 | 14.57 | qfq | 7,546,680 | 144,252,041 | -2.11% |
| 2025-08-06 | 19.53 | 19.68 | 19.36 | 19.44 | 14.88 | qfq | 7,352,366 | 143,673,389 | -0.41% |
| 2025-08-05 | 19.61 | 19.68 | 19.39 | 19.52 | 14.95 | qfq | 7,467,147 | 145,848,722 | 0.10% |
| 2025-08-04 | 19.00 | 19.58 | 18.81 | 19.50 | 14.93 | qfq | 8,147,235 | 156,863,610 | 2.04% |
| 2025-08-01 | 18.99 | 19.11 | 18.53 | 19.11 | 14.63 | qfq | 7,173,440 | 135,552,762 | 0.74% |
| 2025-07-31 | 18.99 | 19.15 | 18.83 | 18.97 | 14.52 | qfq | 5,083,076 | 96,479,427 | 0.58% |
| 2025-07-30 | 19.15 | 19.15 | 18.71 | 18.86 | 14.44 | qfq | 5,949,061 | 112,482,938 | -1.67% |
| 2025-07-29 | 19.25 | 19.27 | 18.84 | 19.18 | 14.69 | qfq | 7,320,893 | 139,159,509 | -0.62% |
| 2025-07-28 | 19.48 | 19.52 | 19.11 | 19.30 | 14.78 | qfq | 7,405,000 | 142,430,617 | -0.87% |
| 2025-07-25 | 19.98 | 19.98 | 19.45 | 19.47 | 14.91 | qfq | 12,483,376 | 244,174,838 | -3.04% |
| 2025-07-24 | 20.00 | 20.17 | 19.53 | 20.08 | 15.37 | qfq | 14,279,884 | 284,834,876 | -1.42% |
| 2025-07-23 | 20.61 | 21.65 | 20.30 | 20.37 | 15.60 | qfq | 23,466,321 | 489,589,307 | 2.52% |
| 2025-07-22 | 20.40 | 20.59 | 19.76 | 19.87 | 15.21 | qfq | 12,211,756 | 243,188,525 | -2.36% |
| 2025-07-21 | 20.00 | 20.45 | 19.82 | 20.35 | 15.58 | qfq | 13,746,482 | 278,078,108 | 2.67% |
| 2025-07-18 | 20.25 | 20.25 | 19.80 | 19.82 | 15.18 | qfq | 8,699,700 | 173,342,333 | -2.36% |
| 2025-07-17 | 20.07 | 20.37 | 19.71 | 20.30 | 15.54 | qfq | 11,704,188 | 234,261,629 | 1.25% |
| 2025-07-16 | 19.68 | 20.16 | 19.37 | 20.05 | 15.35 | qfq | 11,249,313 | 222,752,018 | 1.98% |
| 2025-07-15 | 20.21 | 20.47 | 19.50 | 19.66 | 15.05 | qfq | 14,065,272 | 279,336,420 | -3.91% |
| 2025-07-14 | 20.69 | 21.19 | 20.37 | 20.46 | 15.67 | qfq | 13,541,100 | 281,218,725 | 0.74% |
| 2025-07-11 | 20.35 | 20.55 | 20.08 | 20.31 | 15.55 | qfq | 10,807,560 | 219,440,499 | -0.15% |
| 2025-07-10 | 20.81 | 21.03 | 20.15 | 20.34 | 15.57 | qfq | 13,596,100 | 277,390,038 | -2.31% |
| 2025-07-09 | 20.93 | 22.00 | 20.79 | 20.82 | 15.86 | qfq | 22,471,762 | 480,620,149 | -1.14% |
| 2025-07-08 | 21.07 | 21.24 | 20.58 | 21.06 | 16.05 | qfq | 17,560,939 | 365,916,071 | -1.68% |
| 2025-07-07 | 19.92 | 21.42 | 19.79 | 21.42 | 16.32 | qfq | 23,179,479 | 482,256,710 | 7.05% |
| 2025-07-04 | 20.96 | 20.96 | 20.01 | 20.01 | 15.25 | qfq | 17,777,904 | 361,720,555 | -4.53% |
| 2025-07-03 | 20.82 | 21.27 | 20.50 | 20.96 | 15.97 | qfq | 22,443,286 | 467,096,429 | -2.65% |
| 2025-07-02 | 20.00 | 22.00 | 20.00 | 21.53 | 16.41 | qfq | 39,604,035 | 839,905,364 | 4.82% |
| 2025-07-01 | 19.95 | 21.95 | 19.80 | 20.54 | 15.65 | qfq | 39,678,955 | 823,148,812 | 7.03% |
| 2025-06-30 | 18.76 | 19.34 | 18.75 | 19.19 | 14.62 | qfq | 14,443,040 | 275,864,393 | 2.35% |
| 2025-06-27 | 18.69 | 19.07 | 18.61 | 18.75 | 14.29 | qfq | 10,679,640 | 201,212,153 | 0.70% |
| 2025-06-26 | 18.94 | 19.09 | 18.59 | 18.62 | 14.19 | qfq | 13,849,340 | 260,782,776 | -1.69% |
| 2025-06-25 | 19.00 | 19.12 | 18.55 | 18.94 | 14.43 | qfq | 13,351,526 | 251,289,951 | 0.00% |
| 2025-06-24 | 18.81 | 19.11 | 18.73 | 18.94 | 14.43 | qfq | 13,606,201 | 257,518,437 | 0.48% |
| 2025-06-23 | 18.26 | 18.93 | 18.22 | 18.85 | 14.36 | qfq | 12,605,699 | 234,718,497 | 2.11% |
| 2025-06-20 | 18.72 | 19.00 | 18.45 | 18.46 | 14.07 | qfq | 13,172,120 | 245,950,048 | -1.39% |
| 2025-06-19 | 19.97 | 20.00 | 18.62 | 18.72 | 14.26 | qfq | 25,272,316 | 483,104,877 | -7.10% |
| 2025-06-18 | 20.28 | 20.85 | 19.90 | 20.15 | 15.35 | qfq | 20,635,874 | 421,069,255 | -0.64% |
| 2025-06-17 | 20.17 | 20.58 | 19.91 | 20.28 | 15.45 | qfq | 19,525,531 | 395,263,198 | 0.60% |
| 2025-06-16 | 19.30 | 20.25 | 19.30 | 20.16 | 15.36 | qfq | 15,787,454 | 316,099,712 | 1.51% |
| 2025-06-13 | 20.66 | 20.89 | 19.65 | 19.86 | 15.13 | qfq | 26,775,019 | 538,220,860 | -6.10% |
| 2025-06-12 | 21.18 | 21.94 | 20.63 | 21.15 | 16.12 | qfq | 28,487,942 | 609,164,114 | 0.28% |
| 2025-06-11 | 21.64 | 21.88 | 20.67 | 21.09 | 16.07 | qfq | 26,517,233 | 559,387,282 | -4.18% |
| 2025-06-10 | 21.78 | 22.80 | 21.49 | 22.01 | 16.77 | qfq | 38,962,979 | 861,039,616 | -0.68% |
| 2025-06-09 | 20.82 | 22.33 | 20.82 | 22.16 | 16.89 | qfq | 36,930,657 | 790,976,243 | 7.63% |
| 2025-06-06 | 21.80 | 21.85 | 20.41 | 20.59 | 15.69 | qfq | 32,077,855 | 669,138,933 | -6.83% |
| 2025-06-05 | 21.80 | 23.25 | 21.60 | 22.10 | 16.84 | qfq | 37,529,357 | 839,405,667 | -1.65% |
| 2025-06-04 | 22.38 | 23.30 | 21.87 | 22.47 | 17.12 | qfq | 46,074,356 | 1,042,635,638 | 1.22% |
| 2025-06-03 | 22.63 | 22.77 | 21.32 | 22.20 | 16.92 | qfq | 42,102,489 | 919,751,717 | -1.86% |
| 2025-05-30 | 25.20 | 25.68 | 22.61 | 22.62 | 17.24 | qfq | 61,124,617 | 1,452,410,316 | -16.81% |
| 2025-05-29 | 21.62 | 27.19 | 21.62 | 27.19 | 20.72 | qfq | 77,980,870 | 1,974,841,565 | 19.99% |
| 2025-05-28 | 20.10 | 24.04 | 19.80 | 22.66 | 17.27 | qfq | 64,448,342 | 1,445,887,958 | 13.13% |
| 2025-05-27 | 20.02 | 20.80 | 19.45 | 20.03 | 15.26 | qfq | 49,070,102 | 979,443,220 | -3.98% |
| 2025-05-26 | 19.01 | 22.10 | 18.64 | 20.86 | 15.90 | qfq | 60,382,074 | 1,231,645,944 | 13.25% |
| 2025-05-23 | 17.91 | 19.18 | 17.91 | 18.42 | 14.04 | qfq | 29,143,765 | 544,927,603 | 3.66% |
| 2025-05-22 | 18.30 | 18.92 | 17.75 | 17.77 | 13.54 | qfq | 21,363,220 | 389,302,082 | -5.13% |
| 2025-05-21 | 19.00 | 19.29 | 18.03 | 18.73 | 14.27 | qfq | 34,531,657 | 645,472,067 | -4.83% |
| 2025-05-20 | 18.20 | 19.68 | 18.20 | 19.68 | 15.00 | qfq | 46,190,900 | 884,934,229 | 4.96% |
| 2025-05-19 | 17.66 | 19.07 | 16.80 | 18.75 | 14.29 | qfq | 44,113,068 | 791,138,584 | 3.94% |
| 2025-05-16 | 18.25 | 20.50 | 17.87 | 18.04 | 13.75 | qfq | 47,672,707 | 910,803,309 | 3.98% |
| 2025-05-15 | 17.09 | 17.99 | 16.50 | 17.35 | 13.22 | qfq | 29,184,526 | 503,954,465 | 1.52% |
| 2025-05-14 | 17.50 | 18.10 | 16.91 | 17.09 | 13.02 | qfq | 34,653,321 | 605,128,306 | -1.67% |
| 2025-05-13 | 16.91 | 17.53 | 16.80 | 17.38 | 13.24 | qfq | 32,275,340 | 554,393,144 | 3.45% |
| 2025-05-12 | 16.61 | 17.10 | 16.45 | 16.80 | 12.80 | qfq | 19,817,840 | 332,392,260 | 0.84% |
| 2025-05-09 | 17.15 | 17.15 | 16.49 | 16.66 | 12.69 | qfq | 19,319,782 | 321,672,684 | -2.40% |
| 2025-05-08 | 16.54 | 17.15 | 16.26 | 17.07 | 13.01 | qfq | 33,649,149 | 566,194,357 | 3.20% |
| 2025-05-07 | 16.67 | 17.73 | 16.40 | 16.54 | 12.60 | qfq | 46,764,926 | 787,106,768 | 0.12% |
| 2025-05-06 | 14.01 | 16.52 | 14.00 | 16.52 | 12.59 | qfq | 19,901,334 | 316,198,780 | 19.97% |
| 2025-04-30 | 13.76 | 13.88 | 13.68 | 13.77 | 10.49 | qfq | 9,211,260 | 126,887,984 | 0.66% |
| 2025-04-29 | 13.80 | 14.13 | 13.65 | 13.68 | 10.42 | qfq | 15,331,717 | 211,842,145 | -3.80% |
| 2025-04-28 | 14.82 | 15.38 | 14.13 | 14.22 | 10.84 | qfq | 22,563,908 | 333,972,556 | 2.45% |
| 2025-04-25 | 14.80 | 14.90 | 13.82 | 13.88 | 10.58 | qfq | 21,076,402 | 298,426,666 | -7.47% |
| 2025-04-24 | 14.91 | 15.38 | 14.57 | 15.00 | 11.43 | qfq | 20,927,005 | 313,857,836 | 0.94% |
| 2025-04-23 | 14.42 | 15.09 | 14.34 | 14.86 | 11.32 | qfq | 16,385,021 | 241,065,750 | 3.48% |
| 2025-04-22 | 15.01 | 15.10 | 14.29 | 14.36 | 10.94 | qfq | 15,640,276 | 226,619,378 | -4.96% |
| 2025-04-21 | 15.08 | 15.44 | 14.77 | 15.11 | 11.51 | qfq | 14,049,840 | 211,495,246 | -0.66% |
| 2025-04-18 | 15.94 | 16.27 | 15.20 | 15.21 | 11.59 | qfq | 14,377,980 | 224,039,802 | -3.73% |
| 2025-04-17 | 15.63 | 16.45 | 15.33 | 15.80 | 12.04 | qfq | 16,326,900 | 261,122,889 | 1.09% |
| 2025-04-16 | 16.72 | 16.74 | 15.44 | 15.63 | 11.91 | qfq | 16,859,090 | 266,950,390 | -5.44% |
| 2025-04-15 | 16.78 | 17.07 | 16.06 | 16.53 | 12.60 | qfq | 21,213,742 | 349,215,265 | -1.02% |
| 2025-04-14 | 15.99 | 17.43 | 15.50 | 16.70 | 12.73 | qfq | 29,683,800 | 493,287,350 | 9.80% |
| 2025-04-11 | 14.92 | 15.69 | 14.92 | 15.21 | 11.59 | qfq | 18,732,712 | 286,119,347 | -0.07% |
| 2025-04-10 | 15.10 | 15.82 | 15.08 | 15.22 | 11.60 | qfq | 25,282,071 | 389,443,228 | 2.22% |
| 2025-04-09 | 14.21 | 15.45 | 12.40 | 14.89 | 11.35 | qfq | 28,438,540 | 397,188,319 | -0.27% |
| 2025-04-08 | 14.44 | 15.24 | 14.05 | 14.93 | 11.38 | qfq | 24,783,297 | 364,040,880 | 3.39% |
| 2025-04-07 | 16.00 | 16.20 | 14.44 | 14.44 | 11.00 | qfq | 25,062,607 | 377,019,865 | -20.00% |
| 2025-04-03 | 18.18 | 19.39 | 17.51 | 18.05 | 13.75 | qfq | 30,563,423 | 563,438,047 | -4.14% |
| 2025-04-02 | 19.10 | 19.48 | 18.12 | 18.83 | 14.35 | qfq | 38,884,817 | 726,374,079 | -4.75% |
| 2025-04-01 | 17.78 | 21.51 | 17.66 | 19.77 | 15.06 | qfq | 53,109,766 | 1,039,926,314 | 6.40% |
| 2025-03-31 | 17.15 | 19.76 | 16.88 | 18.58 | 14.16 | qfq | 44,906,002 | 821,122,253 | 1.53% |
| 2025-03-28 | 16.41 | 18.30 | 16.41 | 18.30 | 13.94 | qfq | 45,872,055 | 800,292,876 | 10.51% |
| 2025-03-27 | 17.89 | 18.10 | 16.40 | 16.56 | 12.62 | qfq | 37,326,705 | 631,989,625 | -8.36% |
| 2025-03-26 | 17.99 | 19.30 | 17.76 | 18.07 | 13.77 | qfq | 59,726,481 | 1,092,545,773 | 3.73% |
| 2025-03-25 | 15.45 | 17.42 | 15.45 | 17.42 | 13.27 | qfq | 24,233,556 | 413,948,650 | 19.97% |
| 2025-03-24 | 14.96 | 15.16 | 13.96 | 14.52 | 11.06 | qfq | 11,445,340 | 166,348,658 | -2.42% |
| 2025-03-21 | 16.00 | 16.09 | 14.80 | 14.88 | 11.34 | qfq | 16,912,746 | 257,796,630 | -7.52% |
| 2025-03-20 | 15.99 | 16.46 | 15.50 | 16.09 | 12.26 | qfq | 12,271,840 | 197,281,249 | 0.56% |
| 2025-03-19 | 15.91 | 16.32 | 15.84 | 16.00 | 12.19 | qfq | 10,035,720 | 161,071,123 | 0.57% |
| 2025-03-18 | 16.18 | 16.39 | 15.85 | 15.91 | 12.12 | qfq | 12,101,476 | 194,029,938 | -1.67% |
| 2025-03-17 | 16.60 | 17.09 | 16.18 | 16.18 | 12.33 | qfq | 14,418,020 | 238,534,746 | -2.53% |
| 2025-03-14 | 16.34 | 16.98 | 16.05 | 16.60 | 12.65 | qfq | 16,960,235 | 280,579,443 | 0.85% |
| 2025-03-13 | 16.50 | 17.63 | 16.21 | 16.46 | 12.54 | qfq | 22,816,975 | 385,316,491 | 1.29% |
| 2025-03-12 | 16.20 | 16.86 | 15.88 | 16.25 | 12.38 | qfq | 17,259,000 | 281,119,351 | 0.18% |
| 2025-03-11 | 15.30 | 16.22 | 15.08 | 16.22 | 12.36 | qfq | 15,298,406 | 242,239,254 | 4.04% |
| 2025-03-10 | 15.30 | 15.85 | 15.17 | 15.59 | 11.88 | qfq | 9,688,555 | 150,338,498 | 0.91% |
| 2025-03-07 | 15.73 | 16.28 | 15.41 | 15.45 | 11.77 | qfq | 14,381,760 | 228,807,916 | -3.20% |
| 2025-03-06 | 15.78 | 16.08 | 15.70 | 15.96 | 12.16 | qfq | 15,821,800 | 251,645,409 | 0.50% |
| 2025-03-05 | 16.26 | 16.49 | 15.40 | 15.88 | 12.10 | qfq | 17,750,420 | 279,234,230 | -3.70% |
| 2025-03-04 | 16.30 | 16.75 | 16.06 | 16.49 | 12.57 | qfq | 21,288,540 | 349,399,162 | -4.07% |
| 2025-03-03 | 15.78 | 17.99 | 15.78 | 17.19 | 13.10 | qfq | 33,651,586 | 559,302,111 | 8.94% |
| 2025-02-28 | 14.96 | 16.82 | 14.81 | 15.78 | 12.02 | qfq | 32,379,620 | 511,281,999 | 5.27% |
| 2025-02-27 | 15.21 | 15.29 | 14.71 | 14.99 | 11.42 | qfq | 14,645,060 | 219,405,214 | -1.58% |
| 2025-02-26 | 14.11 | 15.36 | 14.03 | 15.23 | 11.61 | qfq | 24,765,354 | 368,686,834 | 7.56% |
| 2025-02-25 | 14.01 | 14.36 | 13.85 | 14.16 | 10.79 | qfq | 6,544,227 | 92,419,343 | 0.07% |
| 2025-02-24 | 14.45 | 14.52 | 14.04 | 14.15 | 10.78 | qfq | 7,643,680 | 108,382,232 | -1.87% |
| 2025-02-21 | 14.35 | 14.53 | 14.14 | 14.42 | 10.99 | qfq | 9,092,527 | 130,554,484 | 0.28% |
| 2025-02-20 | 14.19 | 14.66 | 13.88 | 14.38 | 10.96 | qfq | 11,161,100 | 159,529,521 | 0.56% |
| 2025-02-19 | 13.69 | 14.58 | 13.51 | 14.30 | 10.90 | qfq | 8,868,020 | 126,440,590 | 3.47% |
| 2025-02-18 | 14.65 | 14.77 | 13.78 | 13.82 | 10.53 | qfq | 9,078,260 | 129,697,599 | -4.56% |
| 2025-02-17 | 14.08 | 14.58 | 14.08 | 14.48 | 11.03 | qfq | 7,240,040 | 104,214,632 | 2.40% |
| 2025-02-14 | 14.21 | 14.45 | 14.07 | 14.14 | 10.77 | qfq | 7,791,947 | 110,885,528 | -0.77% |
| 2025-02-13 | 14.85 | 14.85 | 14.25 | 14.25 | 10.86 | qfq | 9,564,274 | 138,141,162 | -3.91% |
| 2025-02-12 | 14.73 | 14.95 | 14.59 | 14.83 | 11.30 | qfq | 8,844,080 | 130,671,383 | 0.54% |
| 2025-02-11 | 14.55 | 14.85 | 14.41 | 14.75 | 11.24 | qfq | 10,561,940 | 154,537,388 | -0.14% |
| 2025-02-10 | 14.27 | 14.78 | 14.14 | 14.77 | 11.25 | qfq | 14,483,640 | 210,958,266 | 3.94% |
| 2025-02-07 | 13.91 | 14.49 | 13.91 | 14.21 | 10.83 | qfq | 13,369,500 | 190,199,037 | 1.14% |
| 2025-02-06 | 13.90 | 14.08 | 13.50 | 14.05 | 10.71 | qfq | 8,964,600 | 125,094,401 | 1.89% |
| 2025-02-05 | 13.72 | 13.91 | 13.21 | 13.79 | 10.51 | qfq | 8,652,800 | 117,922,874 | 2.68% |
| 2025-01-27 | 14.31 | 14.44 | 13.40 | 13.43 | 10.23 | qfq | 10,794,840 | 148,815,104 | -6.08% |
| 2025-01-24 | 14.95 | 15.16 | 14.21 | 14.30 | 10.90 | qfq | 12,597,700 | 182,266,360 | -1.85% |
| 2025-01-23 | 15.20 | 15.74 | 14.57 | 14.57 | 11.10 | qfq | 14,785,480 | 224,397,715 | -2.80% |
| 2025-01-22 | 14.77 | 15.90 | 14.62 | 14.99 | 11.42 | qfq | 14,367,600 | 216,719,032 | -2.73% |
| 2025-01-21 | 16.01 | 16.30 | 15.25 | 15.41 | 11.74 | qfq | 17,057,780 | 268,224,948 | -1.66% |
| 2025-01-20 | 15.37 | 16.53 | 15.32 | 15.67 | 11.94 | qfq | 16,630,160 | 261,628,354 | 2.55% |
| 2025-01-17 | 15.29 | 15.54 | 15.07 | 15.28 | 11.64 | qfq | 12,508,140 | 190,950,851 | -0.46% |
| 2025-01-16 | 15.71 | 15.94 | 15.20 | 15.35 | 11.70 | qfq | 16,305,960 | 253,413,415 | -1.73% |
| 2025-01-15 | 16.05 | 16.24 | 15.58 | 15.62 | 11.90 | qfq | 22,295,723 | 352,485,604 | -5.73% |
| 2025-01-14 | 15.00 | 16.95 | 15.00 | 16.57 | 12.63 | qfq | 31,844,407 | 511,614,694 | 9.81% |
| 2025-01-13 | 14.63 | 15.70 | 14.05 | 15.09 | 11.50 | qfq | 19,010,706 | 282,643,524 | 1.82% |
| 2025-01-10 | 15.33 | 15.57 | 14.82 | 14.82 | 11.29 | qfq | 18,620,260 | 282,009,670 | -4.76% |
| 2025-01-09 | 16.02 | 16.25 | 15.30 | 15.56 | 11.86 | qfq | 24,694,804 | 386,812,559 | -2.75% |
| 2025-01-08 | 15.63 | 16.50 | 15.48 | 16.00 | 12.19 | qfq | 38,962,117 | 621,302,926 | 8.40% |
| 2025-01-07 | 12.33 | 14.76 | 12.28 | 14.76 | 11.25 | qfq | 17,476,579 | 241,846,204 | 20.00% |
| 2025-01-06 | 12.28 | 12.52 | 11.67 | 12.30 | 9.37 | qfq | 5,261,800 | 64,406,240 | 0.16% |
| 2025-01-03 | 13.32 | 13.37 | 12.24 | 12.28 | 9.36 | qfq | 7,815,880 | 98,981,252 | -7.25% |
| 2025-01-02 | 13.42 | 14.06 | 13.00 | 13.24 | 10.09 | qfq | 7,492,154 | 100,688,505 | -0.68% |
| 2024-12-31 | 14.29 | 14.29 | 13.33 | 13.33 | 10.16 | qfq | 6,732,040 | 92,131,871 | -5.59% |
| 2024-12-30 | 14.48 | 14.68 | 14.00 | 14.12 | 10.76 | qfq | 8,718,790 | 124,411,119 | -3.16% |
| 2024-12-27 | 13.98 | 15.02 | 13.92 | 14.58 | 11.11 | qfq | 13,555,914 | 197,565,123 | 5.27% |
| 2024-12-26 | 13.57 | 14.06 | 13.45 | 13.85 | 10.55 | qfq | 5,779,540 | 80,215,001 | 2.14% |
| 2024-12-25 | 13.87 | 13.94 | 13.06 | 13.56 | 10.33 | qfq | 8,067,640 | 108,208,088 | -2.45% |
| 2024-12-24 | 14.10 | 14.27 | 13.63 | 13.90 | 10.59 | qfq | 6,529,980 | 90,746,203 | 0.07% |
| 2024-12-23 | 14.70 | 15.05 | 13.85 | 13.89 | 10.58 | qfq | 9,133,940 | 130,908,802 | -5.57% |
| 2024-12-20 | 14.29 | 14.95 | 14.27 | 14.71 | 11.21 | qfq | 8,586,500 | 125,514,712 | 2.51% |
| 2024-12-19 | 14.00 | 14.38 | 13.91 | 14.35 | 10.93 | qfq | 7,788,500 | 110,754,582 | 1.49% |
| 2024-12-18 | 14.01 | 14.42 | 13.72 | 14.14 | 10.77 | qfq | 8,211,780 | 116,136,201 | 0.21% |
| 2024-12-17 | 15.04 | 15.04 | 14.03 | 14.11 | 10.75 | qfq | 10,864,530 | 156,563,283 | -6.31% |
| 2024-12-16 | 15.50 | 15.73 | 14.85 | 15.06 | 11.48 | qfq | 12,513,700 | 190,599,942 | -2.96% |
| 2024-12-13 | 16.46 | 16.63 | 15.50 | 15.52 | 11.83 | qfq | 17,149,987 | 273,342,674 | -7.12% |
| 2024-12-12 | 16.50 | 16.79 | 16.21 | 16.71 | 12.73 | qfq | 13,909,080 | 230,031,542 | 0.18% |
| 2024-12-11 | 16.95 | 17.48 | 16.50 | 16.68 | 12.71 | qfq | 18,176,587 | 305,703,313 | -1.59% |
| 2024-12-10 | 16.32 | 17.00 | 15.97 | 16.95 | 12.92 | qfq | 24,706,167 | 407,226,489 | 7.28% |
| 2024-12-09 | 16.27 | 16.30 | 15.70 | 15.80 | 12.04 | qfq | 15,746,640 | 250,860,106 | -3.83% |
| 2024-12-06 | 16.60 | 17.23 | 16.34 | 16.43 | 12.52 | qfq | 25,967,187 | 435,476,629 | -1.85% |
| 2024-12-05 | 16.00 | 17.22 | 15.85 | 16.74 | 12.76 | qfq | 31,759,158 | 522,583,177 | 0.78% |
| 2024-12-04 | 15.12 | 17.36 | 14.93 | 16.61 | 12.66 | qfq | 39,107,438 | 623,709,799 | 8.78% |
| 2024-12-03 | 15.32 | 15.50 | 14.99 | 15.27 | 11.64 | qfq | 18,814,040 | 286,414,547 | -0.72% |
| 2024-12-02 | 15.07 | 15.40 | 15.00 | 15.38 | 11.72 | qfq | 19,960,155 | 304,040,880 | 2.12% |
| 2024-11-29 | 14.79 | 15.14 | 14.55 | 15.06 | 11.48 | qfq | 21,789,374 | 324,772,805 | 1.41% |
| 2024-11-28 | 15.48 | 15.64 | 14.77 | 14.85 | 11.32 | qfq | 27,561,360 | 416,893,283 | -6.01% |
| 2024-11-27 | 14.91 | 15.96 | 14.91 | 15.80 | 12.04 | qfq | 30,852,963 | 479,612,710 | 3.67% |
| 2024-11-26 | 17.86 | 17.98 | 15.18 | 15.24 | 11.61 | qfq | 37,842,065 | 610,530,303 | -11.75% |
| 2024-11-25 | 19.00 | 19.35 | 16.81 | 17.27 | 13.16 | qfq | 43,348,190 | 769,759,831 | -12.78% |
| 2024-11-22 | 20.38 | 22.33 | 19.01 | 19.80 | 15.09 | qfq | 61,255,988 | 1,270,042,818 | 0.05% |
| 2024-11-21 | 16.00 | 19.79 | 15.80 | 19.79 | 15.08 | qfq | 46,225,600 | 867,641,476 | 20.01% |
| 2024-11-20 | 15.05 | 18.74 | 14.70 | 16.49 | 12.57 | qfq | 55,727,636 | 893,191,707 | 2.61% |
| 2024-11-19 | 12.90 | 16.07 | 12.65 | 16.07 | 12.25 | qfq | 52,735,257 | 786,566,523 | 20.01% |
| 2024-11-18 | 12.51 | 13.45 | 12.09 | 13.39 | 10.20 | qfq | 27,057,512 | 350,265,266 | 4.86% |
| 2024-11-15 | 12.06 | 13.40 | 11.88 | 12.77 | 9.73 | qfq | 28,297,614 | 356,729,727 | 3.99% |
| 2024-11-14 | 11.87 | 12.60 | 11.62 | 12.28 | 9.36 | qfq | 18,440,699 | 223,977,406 | 3.28% |
| 2024-11-13 | 11.78 | 11.94 | 11.44 | 11.89 | 9.06 | qfq | 6,344,920 | 74,292,877 | 0.17% |
| 2024-11-12 | 12.11 | 12.14 | 11.71 | 11.87 | 9.04 | qfq | 10,631,320 | 127,049,269 | -1.98% |
| 2024-11-11 | 11.50 | 12.30 | 11.48 | 12.11 | 9.23 | qfq | 13,861,324 | 164,027,669 | 4.76% |
| 2024-11-08 | 11.66 | 11.87 | 11.45 | 11.56 | 8.81 | qfq | 10,380,127 | 120,457,318 | -0.69% |
| 2024-11-07 | 11.23 | 11.74 | 11.13 | 11.64 | 8.87 | qfq | 10,819,340 | 124,415,224 | 3.47% |
| 2024-11-06 | 11.20 | 11.48 | 11.07 | 11.25 | 8.57 | qfq | 8,641,880 | 97,619,471 | 0.45% |
| 2024-11-05 | 10.93 | 11.25 | 10.87 | 11.20 | 8.53 | qfq | 7,500,007 | 83,327,144 | 2.19% |
| 2024-11-04 | 10.64 | 10.98 | 10.60 | 10.96 | 8.35 | qfq | 5,047,367 | 54,811,426 | 2.14% |
| 2024-11-01 | 11.46 | 11.50 | 10.69 | 10.73 | 8.18 | qfq | 10,707,947 | 117,862,838 | -7.42% |
| 2024-10-31 | 11.46 | 11.85 | 11.33 | 11.59 | 8.83 | qfq | 11,112,640 | 128,793,961 | 1.22% |
| 2024-10-30 | 11.81 | 11.86 | 11.25 | 11.45 | 8.72 | qfq | 13,363,752 | 154,224,962 | -5.06% |
| 2024-10-29 | 12.01 | 12.33 | 11.60 | 12.06 | 9.19 | qfq | 16,460,544 | 196,773,216 | 0.67% |
| 2024-10-28 | 12.15 | 12.31 | 11.80 | 11.98 | 9.13 | qfq | 17,277,604 | 206,871,599 | -2.76% |
| 2024-10-25 | 11.64 | 12.66 | 11.47 | 12.32 | 9.39 | qfq | 26,236,849 | 315,895,758 | 3.79% |
| 2024-10-24 | 12.40 | 12.50 | 11.80 | 11.87 | 9.04 | qfq | 23,881,425 | 288,240,919 | -9.39% |
| 2024-10-23 | 12.26 | 14.37 | 11.67 | 13.10 | 9.98 | qfq | 46,903,975 | 592,776,089 | 5.48% |
| 2024-10-22 | 10.39 | 12.42 | 10.27 | 12.42 | 9.46 | qfq | 34,330,615 | 408,232,468 | 20.00% |
| 2024-10-21 | 10.35 | 10.50 | 10.18 | 10.35 | 7.89 | qfq | 13,150,382 | 135,867,878 | -1.43% |
| 2024-10-18 | 10.02 | 10.56 | 9.89 | 10.50 | 8.00 | qfq | 16,614,055 | 171,607,751 | 2.94% |
| 2024-10-17 | 10.08 | 10.93 | 9.88 | 10.20 | 7.77 | qfq | 16,411,662 | 169,663,678 | 2.72% |
| 2024-10-16 | 9.39 | 10.20 | 9.36 | 9.93 | 7.57 | qfq | 10,257,632 | 100,442,229 | 4.20% |
| 2024-10-15 | 9.70 | 9.85 | 9.50 | 9.53 | 7.26 | qfq | 5,859,320 | 56,643,781 | -1.85% |
| 2024-10-14 | 9.42 | 9.82 | 9.28 | 9.71 | 7.40 | qfq | 6,342,599 | 60,841,477 | 3.63% |
| 2024-10-11 | 9.80 | 9.96 | 9.19 | 9.37 | 7.14 | qfq | 5,765,020 | 54,668,099 | -4.97% |
| 2024-10-10 | 9.98 | 10.20 | 9.74 | 9.86 | 7.51 | qfq | 7,241,080 | 72,200,774 | 1.65% |
| 2024-10-09 | 10.80 | 10.88 | 9.70 | 9.70 | 7.39 | qfq | 12,119,136 | 124,646,102 | -13.32% |
| 2024-10-08 | 11.99 | 12.07 | 10.33 | 11.19 | 8.53 | qfq | 18,503,453 | 205,646,934 | 9.92% |
| 2024-09-30 | 9.45 | 10.36 | 9.06 | 10.18 | 7.76 | qfq | 15,692,432 | 152,222,453 | 13.11% |
| 2024-09-27 | 8.57 | 9.13 | 8.56 | 9.00 | 6.86 | qfq | 8,367,143 | 73,944,467 | 6.01% |
| 2024-09-26 | 8.25 | 8.50 | 8.20 | 8.49 | 6.47 | qfq | 4,698,834 | 39,408,460 | 2.41% |
| 2024-09-25 | 8.28 | 8.46 | 8.22 | 8.29 | 6.32 | qfq | 4,742,439 | 39,610,055 | 1.22% |
| 2024-09-24 | 8.01 | 8.20 | 7.89 | 8.19 | 6.24 | qfq | 3,530,620 | 28,566,073 | 2.38% |
| 2024-09-23 | 8.08 | 8.17 | 7.99 | 8.00 | 6.10 | qfq | 2,016,820 | 16,249,330 | -1.11% |
| 2024-09-20 | 8.21 | 8.24 | 8.04 | 8.09 | 6.16 | qfq | 2,821,780 | 22,878,687 | -1.46% |
| 2024-09-19 | 8.02 | 8.25 | 7.98 | 8.21 | 6.26 | qfq | 2,940,120 | 23,992,584 | 3.27% |
| 2024-09-18 | 8.02 | 8.04 | 7.79 | 7.95 | 6.06 | qfq | 2,839,880 | 22,494,179 | -0.75% |
| 2024-09-13 | 8.26 | 8.30 | 8.01 | 8.01 | 6.10 | qfq | 2,922,404 | 23,768,336 | -2.67% |
| 2024-09-12 | 8.28 | 8.48 | 8.23 | 8.23 | 6.27 | qfq | 4,198,560 | 35,134,496 | 0.12% |
| 2024-09-11 | 8.26 | 8.48 | 8.22 | 8.22 | 6.26 | qfq | 3,546,500 | 29,552,063 | -1.08% |
| 2024-09-10 | 8.19 | 8.35 | 8.09 | 8.31 | 6.33 | qfq | 4,492,580 | 37,012,796 | 2.47% |
| 2024-09-09 | 8.02 | 8.20 | 7.92 | 8.11 | 6.18 | qfq | 3,068,422 | 24,812,119 | 0.87% |
| 2024-09-06 | 8.40 | 8.40 | 8.04 | 8.04 | 6.13 | qfq | 4,248,100 | 34,758,067 | -3.83% |
| 2024-09-05 | 8.31 | 8.43 | 8.25 | 8.36 | 6.37 | qfq | 3,024,582 | 25,222,398 | 0.84% |
| 2024-09-04 | 8.38 | 8.48 | 8.29 | 8.29 | 6.32 | qfq | 3,366,532 | 28,127,659 | -1.43% |
| 2024-09-03 | 8.49 | 8.53 | 8.36 | 8.41 | 6.41 | qfq | 3,448,240 | 29,085,538 | -0.47% |
| 2024-09-02 | 8.75 | 8.83 | 8.41 | 8.45 | 6.44 | qfq | 4,702,500 | 40,552,563 | -3.32% |
| 2024-08-30 | 8.60 | 8.91 | 8.59 | 8.74 | 6.66 | qfq | 4,968,744 | 43,611,618 | 1.39% |
| 2024-08-29 | 8.49 | 8.70 | 8.42 | 8.62 | 6.57 | qfq | 4,696,360 | 40,540,715 | 0.70% |
| 2024-08-28 | 8.33 | 8.74 | 8.21 | 8.56 | 6.52 | qfq | 5,853,985 | 49,961,066 | 0.59% |
| 2024-08-27 | 9.15 | 9.17 | 8.41 | 8.51 | 6.48 | qfq | 8,401,458 | 74,112,957 | -8.00% |
| 2024-08-26 | 9.04 | 9.27 | 8.86 | 9.25 | 7.05 | qfq | 7,622,184 | 69,053,411 | 0.76% |
| 2024-08-23 | 9.60 | 9.60 | 9.06 | 9.18 | 7.00 | qfq | 12,243,340 | 112,876,189 | -3.47% |
| 2024-08-22 | 9.21 | 9.84 | 8.86 | 9.51 | 7.25 | qfq | 17,366,578 | 163,091,994 | 4.16% |
| 2024-08-21 | 8.75 | 9.39 | 8.75 | 9.13 | 6.96 | qfq | 10,118,560 | 92,123,562 | -1.62% |
| 2024-08-20 | 9.00 | 9.84 | 9.00 | 9.28 | 7.07 | qfq | 13,347,156 | 125,549,604 | 4.62% |
| 2024-08-19 | 9.05 | 9.08 | 8.86 | 8.87 | 6.76 | qfq | 3,343,360 | 29,922,905 | -1.77% |
| 2024-08-16 | 9.14 | 9.15 | 9.00 | 9.03 | 6.88 | qfq | 3,590,063 | 32,605,604 | -0.44% |
| 2024-08-15 | 8.93 | 9.10 | 8.78 | 9.07 | 6.91 | qfq | 4,261,200 | 38,222,637 | 1.11% |
| 2024-08-14 | 9.03 | 9.14 | 8.96 | 8.97 | 6.84 | qfq | 4,096,880 | 37,100,535 | 0.00% |
| 2024-08-13 | 8.82 | 8.98 | 8.66 | 8.97 | 6.84 | qfq | 3,678,380 | 32,527,307 | 1.70% |
| 2024-08-12 | 9.02 | 9.18 | 8.78 | 8.82 | 6.72 | qfq | 3,735,140 | 33,332,517 | -2.22% |
| 2024-08-09 | 8.97 | 9.24 | 8.93 | 9.02 | 6.87 | qfq | 5,407,440 | 49,250,757 | 1.12% |
| 2024-08-08 | 9.26 | 9.27 | 8.89 | 8.92 | 6.80 | qfq | 5,693,140 | 51,283,951 | -4.09% |
| 2024-08-07 | 8.99 | 9.39 | 8.95 | 9.30 | 7.09 | qfq | 8,436,400 | 78,118,835 | 3.91% |
| 2024-08-06 | 8.80 | 8.96 | 8.71 | 8.95 | 6.82 | qfq | 4,498,840 | 39,858,107 | 2.87% |
| 2024-08-05 | 9.13 | 9.24 | 8.68 | 8.70 | 6.63 | qfq | 6,745,580 | 60,466,392 | -5.74% |
| 2024-08-02 | 9.50 | 9.55 | 9.18 | 9.23 | 7.03 | qfq | 9,244,720 | 86,656,509 | -4.75% |
| 2024-08-01 | 9.31 | 9.99 | 9.30 | 9.69 | 7.38 | qfq | 13,376,700 | 128,507,464 | 4.31% |
| 2024-07-31 | 9.00 | 9.33 | 8.96 | 9.29 | 7.08 | qfq | 5,730,280 | 52,755,129 | 2.31% |
| 2024-07-30 | 9.06 | 9.19 | 8.99 | 9.08 | 6.92 | qfq | 3,109,820 | 28,255,534 | -0.33% |
| 2024-07-29 | 9.10 | 9.29 | 8.98 | 9.11 | 6.94 | qfq | 3,811,882 | 34,686,807 | 0.77% |
| 2024-07-26 | 8.91 | 9.09 | 8.90 | 9.04 | 6.89 | qfq | 3,518,560 | 31,732,037 | 1.46% |
| 2024-07-25 | 8.81 | 9.06 | 8.69 | 8.91 | 6.79 | qfq | 3,811,080 | 33,782,402 | 0.68% |
| 2024-07-24 | 8.90 | 9.04 | 8.75 | 8.85 | 6.74 | qfq | 4,395,680 | 39,094,739 | -1.23% |
| 2024-07-23 | 9.19 | 9.32 | 8.93 | 8.96 | 6.83 | qfq | 4,357,560 | 39,716,051 | -2.50% |
| 2024-07-22 | 9.00 | 9.29 | 8.94 | 9.19 | 7.00 | qfq | 5,495,600 | 50,413,276 | 1.77% |
| 2024-07-19 | 8.84 | 9.14 | 8.67 | 9.03 | 6.88 | qfq | 5,575,140 | 50,145,050 | 2.61% |
| 2024-07-18 | 8.71 | 8.87 | 8.56 | 8.80 | 6.71 | qfq | 5,501,405 | 47,949,888 | -0.90% |
| 2024-07-17 | 9.20 | 9.20 | 8.83 | 8.88 | 6.77 | qfq | 5,959,461 | 53,384,033 | -3.58% |
| 2024-07-16 | 9.40 | 9.48 | 9.10 | 9.21 | 7.02 | qfq | 6,928,785 | 63,980,382 | -1.29% |
| 2024-07-15 | 10.02 | 10.05 | 9.30 | 9.33 | 7.11 | qfq | 8,898,120 | 84,639,084 | -5.18% |
| 2024-07-12 | 9.80 | 9.96 | 9.69 | 9.84 | 7.50 | qfq | 6,636,860 | 65,389,218 | 0.61% |
| 2024-07-11 | 9.72 | 9.81 | 9.57 | 9.78 | 7.45 | qfq | 6,665,460 | 64,829,784 | 3.06% |
| 2024-07-10 | 9.58 | 9.73 | 9.46 | 9.49 | 7.23 | qfq | 6,389,780 | 61,211,053 | -1.56% |
| 2024-07-09 | 9.41 | 9.64 | 9.11 | 9.64 | 7.35 | qfq | 8,019,761 | 75,483,453 | 3.43% |
| 2024-07-08 | 9.56 | 9.58 | 9.26 | 9.32 | 7.10 | qfq | 5,391,540 | 50,536,428 | -2.61% |
| 2024-07-05 | 9.88 | 9.91 | 9.46 | 9.57 | 7.29 | qfq | 7,553,617 | 72,507,289 | -1.95% |
| 2024-07-04 | 10.00 | 10.09 | 9.74 | 9.76 | 7.44 | qfq | 7,348,376 | 72,697,259 | -2.30% |
| 2024-07-03 | 10.55 | 10.58 | 9.97 | 9.99 | 7.61 | qfq | 14,304,544 | 144,953,917 | -6.29% |
| 2024-07-02 | 10.79 | 11.16 | 10.49 | 10.66 | 8.12 | qfq | 11,838,262 | 127,017,486 | -2.38% |
| 2024-07-01 | 10.73 | 11.10 | 10.61 | 10.92 | 8.32 | qfq | 13,109,497 | 142,399,759 | 0.83% |
| 2024-06-28 | 10.52 | 11.20 | 10.50 | 10.83 | 8.25 | qfq | 18,265,308 | 199,826,186 | 2.65% |
| 2024-06-27 | 10.65 | 10.84 | 10.31 | 10.55 | 8.04 | qfq | 13,109,044 | 138,917,451 | -2.50% |
| 2024-06-26 | 10.37 | 10.94 | 10.24 | 10.82 | 8.24 | qfq | 14,426,102 | 154,296,315 | 2.27% |
| 2024-06-25 | 10.25 | 10.64 | 10.21 | 10.58 | 8.06 | qfq | 13,663,893 | 142,550,091 | 2.72% |
| 2024-06-24 | 10.76 | 10.96 | 10.21 | 10.30 | 7.85 | qfq | 14,191,601 | 149,526,161 | -4.89% |
| 2024-06-21 | 11.56 | 11.70 | 10.75 | 10.83 | 8.25 | qfq | 21,434,724 | 238,659,260 | -8.53% |
| 2024-06-20 | 12.30 | 12.58 | 11.58 | 11.84 | 9.02 | qfq | 26,402,584 | 317,838,879 | -7.28% |
| 2024-06-19 | 13.52 | 13.85 | 12.60 | 12.77 | 9.73 | qfq | 28,926,671 | 377,636,059 | -5.48% |
| 2024-06-18 | 13.30 | 13.88 | 12.92 | 13.51 | 10.29 | qfq | 35,435,825 | 473,898,428 | -1.17% |
| 2024-06-17 | 12.89 | 13.96 | 12.28 | 13.67 | 10.42 | qfq | 44,839,189 | 587,301,514 | 1.64% |
| 2024-06-14 | 12.18 | 13.82 | 12.10 | 13.45 | 10.25 | qfq | 51,537,916 | 690,373,016 | 16.75% |
| 2024-06-13 | 9.65 | 11.52 | 9.60 | 11.52 | 8.78 | qfq | 15,152,432 | 170,490,681 | 20.00% |
| 2024-06-12 | 9.70 | 9.98 | 9.58 | 9.60 | 7.32 | qfq | 6,379,800 | 62,004,016 | -1.94% |
| 2024-06-11 | 9.38 | 9.91 | 9.01 | 9.79 | 7.46 | qfq | 8,105,929 | 76,389,409 | 0.10% |
| 2024-06-07 | 10.00 | 10.22 | 9.47 | 9.78 | 7.45 | qfq | 7,962,376 | 77,745,833 | 2.62% |
| 2024-06-06 | 10.54 | 10.70 | 9.37 | 9.53 | 7.26 | qfq | 11,306,833 | 113,790,913 | -37.51% |
| 2024-06-05 | 15.70 | 15.80 | 15.09 | 15.25 | 8.20 | qfq | 9,541,793 | 146,620,029 | -6.15% |
| 2024-06-04 | 14.48 | 16.25 | 14.21 | 16.25 | 8.74 | qfq | 14,318,331 | 220,127,913 | 10.02% |
| 2024-06-03 | 15.52 | 15.90 | 14.56 | 14.77 | 7.94 | qfq | 10,483,061 | 158,889,963 | -4.22% |
| 2024-05-31 | 13.85 | 16.42 | 13.52 | 15.42 | 8.29 | qfq | 15,054,138 | 224,109,651 | 11.34% |
| 2024-05-30 | 14.46 | 14.54 | 13.75 | 13.85 | 7.45 | qfq | 7,493,661 | 104,676,223 | -6.36% |
| 2024-05-29 | 14.82 | 14.98 | 14.41 | 14.79 | 7.95 | qfq | 10,089,445 | 147,730,471 | -4.09% |
| 2024-05-28 | 14.15 | 15.78 | 14.00 | 15.42 | 8.29 | qfq | 15,292,303 | 225,564,552 | 3.01% |
| 2024-05-27 | 13.58 | 16.30 | 13.58 | 14.97 | 8.05 | qfq | 16,312,472 | 241,132,254 | 8.95% |
| 2024-05-24 | 12.70 | 14.65 | 12.67 | 13.74 | 7.39 | qfq | 11,316,350 | 155,472,667 | 8.19% |
| 2024-05-23 | 13.22 | 13.22 | 12.68 | 12.70 | 6.83 | qfq | 2,968,400 | 38,224,888 | -4.08% |
| 2024-05-22 | 12.96 | 13.25 | 12.75 | 13.24 | 7.12 | qfq | 3,150,100 | 41,169,677 | 3.68% |
| 2024-05-21 | 12.93 | 12.94 | 12.69 | 12.77 | 6.87 | qfq | 1,684,900 | 21,546,535 | -1.31% |
| 2024-05-20 | 12.90 | 13.02 | 12.79 | 12.94 | 6.96 | qfq | 1,989,600 | 25,730,499 | 0.47% |
| 2024-05-17 | 12.83 | 12.88 | 12.68 | 12.88 | 6.93 | qfq | 1,659,400 | 21,214,576 | 1.02% |
| 2024-05-16 | 12.67 | 12.88 | 12.58 | 12.75 | 6.86 | qfq | 2,169,900 | 27,684,777 | 1.19% |
| 2024-05-15 | 12.68 | 12.88 | 12.56 | 12.60 | 6.78 | qfq | 2,145,498 | 27,258,156 | -1.25% |
| 2024-05-14 | 12.70 | 12.99 | 12.62 | 12.76 | 6.86 | qfq | 4,000,398 | 51,075,108 | -1.31% |
| 2024-05-13 | 12.96 | 13.18 | 12.54 | 12.93 | 6.95 | qfq | 3,531,556 | 45,076,914 | -1.07% |
| 2024-05-10 | 13.11 | 13.29 | 12.80 | 13.07 | 7.03 | qfq | 3,466,541 | 45,315,108 | 0.08% |
| 2024-05-09 | 12.70 | 13.18 | 12.66 | 13.06 | 7.02 | qfq | 2,396,641 | 31,159,292 | 3.00% |
| 2024-05-08 | 12.80 | 12.88 | 12.61 | 12.68 | 6.82 | qfq | 2,141,900 | 27,264,175 | -0.70% |
| 2024-05-07 | 12.66 | 12.86 | 12.59 | 12.77 | 6.87 | qfq | 2,194,406 | 27,902,148 | 0.87% |
| 2024-05-06 | 12.42 | 12.77 | 12.42 | 12.66 | 6.81 | qfq | 2,579,916 | 32,628,135 | 2.51% |
| 2024-04-30 | 12.48 | 12.61 | 12.12 | 12.35 | 6.64 | qfq | 2,772,698 | 34,194,525 | -1.20% |
| 2024-04-29 | 11.87 | 12.78 | 11.81 | 12.50 | 6.72 | qfq | 3,646,791 | 45,043,334 | 3.99% |
| 2024-04-26 | 11.79 | 12.35 | 11.63 | 12.02 | 6.47 | qfq | 3,791,894 | 45,207,844 | 2.21% |
| 2024-04-25 | 11.46 | 11.89 | 11.20 | 11.76 | 6.33 | qfq | 3,169,158 | 36,995,994 | 3.16% |
| 2024-04-24 | 11.20 | 11.49 | 11.09 | 11.40 | 6.13 | qfq | 2,603,401 | 29,505,545 | 1.42% |
| 2024-04-23 | 10.80 | 11.32 | 10.74 | 11.24 | 6.05 | qfq | 3,247,601 | 36,080,679 | 4.56% |
| 2024-04-22 | 10.92 | 10.92 | 10.21 | 10.75 | 5.78 | qfq | 2,348,063 | 25,019,678 | -0.28% |
| 2024-04-19 | 10.88 | 11.08 | 10.65 | 10.78 | 5.80 | qfq | 2,197,375 | 23,778,848 | -2.00% |
| 2024-04-18 | 11.09 | 11.30 | 10.84 | 11.00 | 5.92 | qfq | 2,524,829 | 27,947,163 | -1.87% |
| 2024-04-17 | 10.09 | 11.25 | 10.09 | 11.21 | 6.03 | qfq | 4,301,200 | 46,672,626 | 14.04% |
| 2024-04-16 | 11.01 | 11.04 | 9.82 | 9.83 | 5.29 | qfq | 4,412,100 | 44,805,567 | -12.70% |
| 2024-04-15 | 12.30 | 12.46 | 10.57 | 11.26 | 6.06 | qfq | 4,329,446 | 49,573,402 | -8.01% |
| 2024-04-12 | 12.40 | 12.63 | 12.15 | 12.24 | 6.58 | qfq | 2,119,880 | 26,336,944 | -1.21% |
| 2024-04-11 | 12.18 | 12.64 | 12.12 | 12.39 | 6.66 | qfq | 2,180,406 | 27,168,942 | -0.32% |
| 2024-04-10 | 12.80 | 12.88 | 12.25 | 12.43 | 6.69 | qfq | 2,057,577 | 25,767,766 | -3.57% |
| 2024-04-09 | 12.59 | 13.04 | 12.52 | 12.89 | 6.93 | qfq | 2,541,490 | 32,538,813 | 3.20% |
| 2024-04-08 | 13.17 | 13.36 | 12.45 | 12.49 | 6.72 | qfq | 2,779,800 | 35,460,568 | -5.59% |
| 2024-04-03 | 13.15 | 13.43 | 12.98 | 13.23 | 7.12 | qfq | 1,836,200 | 24,187,291 | -1.42% |
| 2024-04-02 | 13.38 | 13.49 | 13.15 | 13.42 | 7.22 | qfq | 1,728,622 | 23,133,618 | 0.22% |
| 2024-04-01 | 13.03 | 13.39 | 13.01 | 13.39 | 7.20 | qfq | 2,003,820 | 26,551,896 | 3.16% |
| 2024-03-29 | 12.71 | 13.13 | 12.67 | 12.98 | 6.98 | qfq | 2,156,820 | 27,862,851 | 2.20% |
| 2024-03-28 | 12.38 | 12.92 | 12.26 | 12.70 | 6.83 | qfq | 2,179,900 | 27,458,176 | 3.42% |
| 2024-03-27 | 12.96 | 13.12 | 12.25 | 12.28 | 6.60 | qfq | 1,888,641 | 23,836,899 | -5.25% |
| 2024-03-26 | 12.86 | 13.15 | 12.67 | 12.96 | 6.97 | qfq | 1,894,500 | 24,450,572 | 0.00% |
| 2024-03-25 | 13.32 | 13.49 | 12.91 | 12.96 | 6.97 | qfq | 2,844,200 | 37,592,934 | -3.50% |
| 2024-03-22 | 13.70 | 13.81 | 13.31 | 13.43 | 7.22 | qfq | 2,109,400 | 28,460,894 | -2.11% |
| 2024-03-21 | 13.78 | 13.95 | 13.41 | 13.72 | 7.38 | qfq | 2,386,100 | 32,586,190 | -0.58% |
| 2024-03-20 | 13.57 | 13.80 | 13.46 | 13.80 | 7.42 | qfq | 2,766,221 | 37,782,182 | 2.30% |
| 2024-03-19 | 13.58 | 13.60 | 13.35 | 13.49 | 7.26 | qfq | 2,535,010 | 34,190,969 | -0.30% |
| 2024-03-18 | 13.22 | 13.55 | 13.22 | 13.53 | 7.28 | qfq | 2,457,374 | 32,975,257 | 2.81% |
| 2024-03-15 | 12.82 | 13.19 | 12.82 | 13.16 | 7.08 | qfq | 2,520,100 | 32,827,540 | 2.33% |
| 2024-03-14 | 13.05 | 13.09 | 12.65 | 12.86 | 6.92 | qfq | 2,866,800 | 36,937,526 | -2.13% |
| 2024-03-13 | 12.91 | 13.25 | 12.86 | 13.14 | 7.07 | qfq | 3,516,114 | 45,910,330 | 1.39% |
| 2024-03-12 | 13.00 | 13.00 | 12.65 | 12.96 | 6.97 | qfq | 2,912,320 | 37,411,213 | 0.00% |
| 2024-03-11 | 12.59 | 13.04 | 12.54 | 12.96 | 6.97 | qfq | 3,100,383 | 39,755,202 | 2.53% |
| 2024-03-08 | 12.64 | 12.84 | 12.37 | 12.64 | 6.80 | qfq | 2,845,256 | 35,803,563 | -1.02% |
| 2024-03-07 | 12.55 | 13.14 | 12.30 | 12.77 | 6.87 | qfq | 4,598,856 | 58,805,559 | 1.75% |
| 2024-03-06 | 12.00 | 12.78 | 11.97 | 12.55 | 6.75 | qfq | 3,490,275 | 43,251,067 | 4.15% |
| 2024-03-05 | 12.50 | 12.50 | 12.03 | 12.05 | 6.48 | qfq | 2,056,982 | 25,172,102 | -3.21% |
| 2024-03-04 | 12.65 | 12.94 | 12.20 | 12.45 | 6.70 | qfq | 3,308,906 | 41,386,875 | -0.32% |
| 2024-03-01 | 12.20 | 12.58 | 12.15 | 12.49 | 6.72 | qfq | 3,348,175 | 41,423,093 | 2.04% |
| 2024-02-29 | 11.60 | 12.27 | 11.41 | 12.24 | 6.58 | qfq | 4,071,130 | 48,967,667 | 4.79% |
| 2024-02-28 | 13.32 | 13.85 | 11.62 | 11.68 | 6.28 | qfq | 6,791,941 | 85,810,281 | -10.84% |
| 2024-02-27 | 12.63 | 13.11 | 12.50 | 13.10 | 7.05 | qfq | 2,771,731 | 35,566,177 | 2.91% |
| 2024-02-26 | 12.36 | 13.03 | 12.29 | 12.73 | 6.85 | qfq | 3,542,900 | 44,998,614 | 3.41% |
| 2024-02-23 | 11.63 | 12.40 | 11.63 | 12.31 | 6.62 | qfq | 4,061,055 | 49,134,449 | 6.12% |
| 2024-02-22 | 11.05 | 11.60 | 11.05 | 11.60 | 6.24 | qfq | 2,816,773 | 32,105,306 | 4.88% |
| 2024-02-21 | 10.70 | 11.52 | 10.65 | 11.06 | 5.95 | qfq | 3,612,302 | 40,458,060 | 1.94% |
| 2024-02-20 | 10.44 | 10.95 | 10.16 | 10.85 | 5.84 | qfq | 3,811,654 | 40,381,471 | 4.23% |
| 2024-02-19 | 10.06 | 10.75 | 10.06 | 10.41 | 5.60 | qfq | 6,335,098 | 65,689,172 | 4.52% |
| 2024-02-08 | 8.92 | 9.98 | 8.28 | 9.96 | 5.36 | qfq | 8,135,229 | 74,153,116 | 13.05% |
| 2024-02-07 | 9.64 | 9.76 | 8.68 | 8.81 | 4.74 | qfq | 7,638,432 | 68,465,494 | -9.83% |
| 2024-02-06 | 9.90 | 10.16 | 8.79 | 9.77 | 5.25 | qfq | 5,196,921 | 48,826,738 | -1.41% |
| 2024-02-05 | 11.95 | 12.15 | 9.62 | 9.91 | 5.33 | qfq | 4,607,679 | 47,796,587 | -17.35% |
| 2024-02-02 | 12.86 | 13.20 | 11.35 | 11.99 | 6.45 | qfq | 2,672,400 | 33,065,196 | -6.47% |
| 2024-02-01 | 13.25 | 13.25 | 12.61 | 12.82 | 6.90 | qfq | 2,427,500 | 31,233,392 | -2.21% |
| 2024-01-31 | 14.11 | 14.26 | 12.98 | 13.11 | 7.05 | qfq | 2,681,600 | 36,206,635 | -6.96% |
| 2024-01-30 | 14.60 | 14.81 | 14.02 | 14.09 | 7.58 | qfq | 1,783,100 | 25,630,344 | -3.95% |
| 2024-01-29 | 15.43 | 15.56 | 14.63 | 14.67 | 7.89 | qfq | 1,977,800 | 29,597,492 | -3.61% |
| 2024-01-26 | 15.54 | 15.78 | 15.22 | 15.22 | 8.19 | qfq | 1,969,800 | 30,422,416 | -0.46% |
| 2024-01-25 | 14.54 | 15.35 | 14.35 | 15.29 | 8.22 | qfq | 2,956,000 | 43,878,372 | 5.09% |
| 2024-01-24 | 14.77 | 15.09 | 13.98 | 14.55 | 7.83 | qfq | 3,314,744 | 47,903,777 | -1.56% |
| 2024-01-23 | 15.43 | 15.43 | 14.60 | 14.78 | 7.95 | qfq | 2,645,200 | 39,202,728 | -4.46% |
| 2024-01-22 | 16.99 | 16.99 | 15.35 | 15.47 | 8.32 | qfq | 2,288,300 | 36,656,978 | -7.25% |
| 2024-01-19 | 17.16 | 17.16 | 16.68 | 16.68 | 8.97 | qfq | 1,613,000 | 27,164,082 | -2.40% |
| 2024-01-18 | 17.48 | 17.65 | 16.67 | 17.09 | 9.19 | qfq | 2,303,246 | 39,316,846 | -2.23% |
| 2024-01-17 | 18.00 | 18.17 | 17.39 | 17.48 | 9.40 | qfq | 1,243,800 | 22,002,266 | -2.35% |
| 2024-01-16 | 17.92 | 18.06 | 17.56 | 17.90 | 9.63 | qfq | 1,386,800 | 24,661,384 | -0.06% |
| 2024-01-15 | 18.03 | 18.10 | 17.77 | 17.91 | 9.63 | qfq | 1,604,300 | 28,771,779 | -0.50% |
| 2024-01-12 | 17.94 | 18.34 | 17.88 | 18.00 | 9.68 | qfq | 1,681,800 | 30,457,761 | 0.00% |
| 2024-01-11 | 17.70 | 18.06 | 17.55 | 18.00 | 9.68 | qfq | 1,396,900 | 24,886,662 | 2.56% |
| 2024-01-10 | 17.96 | 17.97 | 17.38 | 17.55 | 9.44 | qfq | 1,416,700 | 24,970,326 | -1.52% |
| 2024-01-09 | 17.76 | 18.24 | 17.71 | 17.82 | 9.58 | qfq | 1,757,400 | 31,514,272 | 0.73% |
| 2024-01-08 | 18.09 | 18.10 | 17.58 | 17.69 | 9.51 | qfq | 1,434,200 | 25,591,240 | -1.94% |
| 2024-01-05 | 18.32 | 18.59 | 17.92 | 18.04 | 9.70 | qfq | 2,124,000 | 38,726,697 | -1.74% |
| 2024-01-04 | 18.50 | 18.67 | 18.29 | 18.36 | 9.88 | qfq | 1,740,300 | 32,003,941 | -0.76% |
| 2024-01-03 | 18.62 | 18.87 | 18.29 | 18.50 | 9.95 | qfq | 3,317,233 | 61,420,722 | -0.80% |
| 2024-01-02 | 18.40 | 19.20 | 18.05 | 18.65 | 10.03 | qfq | 5,190,260 | 96,493,747 | 2.75% |
| 2023-12-29 | 17.22 | 18.23 | 17.18 | 18.15 | 9.76 | qfq | 3,687,144 | 65,930,479 | 5.34% |
| 2023-12-28 | 16.44 | 17.27 | 16.34 | 17.23 | 9.27 | qfq | 2,695,300 | 45,844,222 | 4.81% |
| 2023-12-27 | 16.35 | 16.49 | 16.22 | 16.44 | 8.84 | qfq | 1,075,500 | 17,588,630 | 0.61% |
| 2023-12-26 | 16.91 | 16.91 | 16.29 | 16.34 | 8.79 | qfq | 1,630,500 | 26,808,641 | -2.91% |
| 2023-12-25 | 17.11 | 17.19 | 16.77 | 16.83 | 9.05 | qfq | 1,412,100 | 23,846,916 | -1.64% |
| 2023-12-22 | 17.39 | 17.39 | 17.00 | 17.11 | 9.20 | qfq | 1,405,200 | 24,077,946 | -1.27% |
| 2023-12-21 | 17.20 | 17.38 | 16.78 | 17.33 | 9.32 | qfq | 1,456,287 | 24,873,705 | 1.05% |
| 2023-12-20 | 17.25 | 17.49 | 17.13 | 17.15 | 9.22 | qfq | 1,151,311 | 19,942,880 | -0.52% |
| 2023-12-19 | 17.35 | 17.35 | 16.99 | 17.24 | 9.27 | qfq | 1,424,700 | 24,434,447 | 0.00% |
| 2023-12-18 | 17.72 | 17.72 | 17.11 | 17.24 | 9.27 | qfq | 1,964,400 | 33,962,104 | -2.27% |
| 2023-12-15 | 17.81 | 17.89 | 17.45 | 17.64 | 9.49 | qfq | 1,543,000 | 27,227,447 | 0.06% |
| 2023-12-14 | 17.81 | 17.89 | 17.60 | 17.63 | 9.48 | qfq | 1,492,400 | 26,419,897 | -0.40% |
| 2023-12-13 | 17.91 | 17.98 | 17.55 | 17.70 | 9.52 | qfq | 2,031,100 | 36,107,634 | -0.51% |
| 2023-12-12 | 17.84 | 17.89 | 17.55 | 17.79 | 9.57 | qfq | 1,628,800 | 28,823,689 | -0.28% |
| 2023-12-11 | 17.37 | 17.86 | 17.07 | 17.84 | 9.60 | qfq | 3,242,648 | 57,014,922 | 2.53% |
| 2023-12-08 | 17.67 | 17.94 | 17.36 | 17.40 | 9.36 | qfq | 2,589,299 | 45,617,760 | -0.57% |
| 2023-12-07 | 17.79 | 17.89 | 17.48 | 17.50 | 9.41 | qfq | 2,457,200 | 43,318,496 | -1.91% |
| 2023-12-06 | 17.49 | 18.33 | 17.49 | 17.84 | 9.60 | qfq | 4,295,357 | 77,352,565 | 0.51% |
| 2023-12-05 | 18.05 | 18.18 | 17.75 | 17.75 | 9.55 | qfq | 3,557,000 | 64,038,295 | -1.00% |
| 2023-12-04 | 18.25 | 18.39 | 17.88 | 17.93 | 9.64 | qfq | 4,009,700 | 72,361,278 | -1.38% |
| 2023-12-01 | 17.89 | 18.28 | 17.61 | 18.18 | 9.78 | qfq | 5,169,400 | 93,258,793 | 0.78% |
| 2023-11-30 | 18.42 | 18.42 | 17.80 | 18.04 | 9.70 | qfq | 5,086,152 | 91,445,232 | -2.01% |
| 2023-11-29 | 18.49 | 18.56 | 18.21 | 18.41 | 9.90 | qfq | 6,379,695 | 117,195,918 | -1.34% |
| 2023-11-28 | 18.87 | 18.88 | 18.30 | 18.66 | 10.04 | qfq | 10,590,763 | 196,210,769 | -1.11% |
| 2023-11-27 | 17.43 | 20.30 | 17.31 | 18.87 | 10.15 | qfq | 12,034,372 | 224,690,496 | 8.70% |
| 2023-11-24 | 17.71 | 17.76 | 17.28 | 17.36 | 9.34 | qfq | 1,136,100 | 19,836,810 | -1.81% |
| 2023-11-23 | 17.45 | 17.73 | 17.43 | 17.68 | 9.51 | qfq | 1,141,200 | 20,121,186 | 1.49% |
| 2023-11-22 | 17.72 | 17.89 | 17.42 | 17.42 | 9.37 | qfq | 1,271,437 | 22,339,967 | -2.02% |
| 2023-11-21 | 18.05 | 18.18 | 17.72 | 17.78 | 9.56 | qfq | 1,871,900 | 33,542,936 | -1.50% |
| 2023-11-20 | 17.79 | 18.06 | 17.76 | 18.05 | 9.71 | qfq | 1,791,100 | 32,138,536 | 1.46% |
| 2023-11-17 | 17.52 | 17.80 | 17.47 | 17.79 | 9.57 | qfq | 1,305,600 | 23,053,290 | 1.54% |
| 2023-11-16 | 17.79 | 17.79 | 17.49 | 17.52 | 9.42 | qfq | 1,153,998 | 20,350,783 | -1.52% |
| 2023-11-15 | 17.78 | 17.90 | 17.63 | 17.79 | 9.57 | qfq | 1,608,800 | 28,614,479 | 0.57% |
| 2023-11-14 | 17.79 | 17.79 | 17.53 | 17.69 | 9.51 | qfq | 1,367,900 | 24,134,292 | -0.23% |
| 2023-11-13 | 17.33 | 17.78 | 17.23 | 17.73 | 9.54 | qfq | 3,173,427 | 55,898,807 | 2.90% |
| 2023-11-10 | 17.30 | 17.42 | 17.12 | 17.23 | 9.27 | qfq | 1,124,400 | 19,393,315 | -0.40% |
| 2023-11-09 | 17.65 | 17.65 | 17.24 | 17.30 | 9.31 | qfq | 1,684,800 | 29,291,213 | -1.31% |
| 2023-11-08 | 17.68 | 17.74 | 17.39 | 17.53 | 9.43 | qfq | 1,544,515 | 27,062,738 | -0.79% |
| 2023-11-07 | 17.55 | 17.79 | 17.40 | 17.67 | 9.50 | qfq | 2,231,000 | 39,320,328 | 0.57% |
| 2023-11-06 | 17.31 | 17.68 | 17.30 | 17.57 | 9.45 | qfq | 1,657,433 | 29,006,699 | 1.68% |
| 2023-11-03 | 17.15 | 17.40 | 16.78 | 17.28 | 9.29 | qfq | 2,030,705 | 35,045,060 | 2.31% |
| 2023-11-02 | 17.21 | 17.26 | 16.85 | 16.89 | 9.08 | qfq | 1,626,100 | 27,591,601 | -1.97% |
| 2023-11-01 | 16.95 | 17.44 | 16.82 | 17.23 | 9.27 | qfq | 2,267,900 | 38,964,114 | 2.01% |
| 2023-10-31 | 17.32 | 17.40 | 16.77 | 16.89 | 9.08 | qfq | 1,621,414 | 27,618,228 | -0.53% |
| 2023-10-30 | 16.90 | 17.16 | 16.58 | 16.98 | 9.13 | qfq | 2,039,115 | 34,449,815 | 0.41% |
| 2023-10-27 | 17.11 | 17.19 | 16.71 | 16.91 | 9.10 | qfq | 2,176,800 | 36,789,614 | -0.88% |
| 2023-10-26 | 17.20 | 17.28 | 16.80 | 17.06 | 9.18 | qfq | 1,566,700 | 26,646,632 | -0.81% |
| 2023-10-25 | 16.93 | 17.50 | 16.87 | 17.20 | 9.25 | qfq | 1,509,200 | 26,016,106 | 1.59% |
| 2023-10-24 | 16.92 | 17.05 | 16.46 | 16.93 | 9.11 | qfq | 1,927,100 | 32,242,243 | 1.56% |
| 2023-10-23 | 17.34 | 17.34 | 16.58 | 16.67 | 8.97 | qfq | 2,260,300 | 38,146,906 | -3.81% |
| 2023-10-20 | 17.30 | 17.75 | 17.14 | 17.33 | 9.32 | qfq | 1,862,700 | 32,546,425 | -0.29% |
| 2023-10-19 | 17.27 | 17.75 | 17.11 | 17.38 | 9.35 | qfq | 1,363,085 | 23,827,151 | 0.40% |
| 2023-10-18 | 18.00 | 18.00 | 17.31 | 17.31 | 9.31 | qfq | 1,264,000 | 22,018,524 | -1.98% |
| 2023-10-17 | 17.79 | 17.80 | 17.53 | 17.66 | 9.50 | qfq | 1,103,700 | 19,474,075 | -0.39% |
| 2023-10-16 | 17.84 | 17.92 | 17.65 | 17.73 | 9.54 | qfq | 1,279,300 | 22,722,943 | -0.62% |
| 2023-10-13 | 18.16 | 18.16 | 17.60 | 17.84 | 9.60 | qfq | 1,945,200 | 34,594,943 | 0.00% |
| 2023-10-12 | 18.23 | 18.23 | 17.57 | 17.84 | 9.60 | qfq | 2,102,321 | 37,376,506 | -0.06% |
| 2023-10-11 | 17.87 | 17.99 | 17.69 | 17.85 | 9.60 | qfq | 1,979,421 | 35,335,975 | -0.39% |
| 2023-10-10 | 18.13 | 18.18 | 17.75 | 17.92 | 9.64 | qfq | 2,090,500 | 37,577,669 | 0.84% |
| 2023-10-09 | 17.85 | 17.87 | 17.46 | 17.77 | 9.56 | qfq | 1,949,800 | 34,565,962 | 0.79% |
| 2023-09-28 | 17.41 | 17.66 | 17.29 | 17.63 | 9.48 | qfq | 2,057,515 | 36,122,766 | 1.73% |
| 2023-09-27 | 17.72 | 17.72 | 16.94 | 17.33 | 9.32 | qfq | 2,400,900 | 41,785,859 | -0.29% |
| 2023-09-26 | 17.21 | 17.44 | 17.10 | 17.38 | 9.35 | qfq | 1,432,121 | 24,812,343 | 0.93% |
| 2023-09-25 | 17.23 | 17.42 | 17.00 | 17.22 | 9.26 | qfq | 1,187,000 | 20,396,365 | -0.06% |
| 2023-09-22 | 16.50 | 17.25 | 16.45 | 17.23 | 9.27 | qfq | 1,970,715 | 33,380,195 | 4.74% |
| 2023-09-21 | 16.65 | 16.72 | 16.42 | 16.45 | 8.85 | qfq | 886,994 | 14,657,686 | -1.02% |
| 2023-09-20 | 16.74 | 16.88 | 16.52 | 16.62 | 8.94 | qfq | 1,502,818 | 25,043,639 | -1.01% |
| 2023-09-19 | 17.52 | 17.65 | 16.63 | 16.79 | 9.03 | qfq | 1,799,100 | 30,316,773 | -2.21% |
| 2023-09-18 | 16.88 | 17.36 | 16.66 | 17.17 | 9.24 | qfq | 1,386,200 | 23,716,667 | 1.72% |
| 2023-09-15 | 16.89 | 17.05 | 16.70 | 16.88 | 9.08 | qfq | 1,139,536 | 19,195,560 | 0.24% |
| 2023-09-14 | 17.24 | 17.24 | 16.70 | 16.84 | 9.06 | qfq | 1,145,946 | 19,348,353 | -1.41% |
| 2023-09-13 | 17.37 | 17.42 | 16.94 | 17.08 | 9.19 | qfq | 1,008,400 | 17,235,127 | -1.67% |
| 2023-09-12 | 17.57 | 17.58 | 17.26 | 17.37 | 9.34 | qfq | 1,128,344 | 19,613,012 | -0.86% |
| 2023-09-11 | 17.43 | 17.58 | 17.24 | 17.52 | 9.42 | qfq | 1,489,800 | 26,024,273 | 0.75% |
| 2023-09-08 | 17.20 | 17.47 | 17.05 | 17.39 | 9.35 | qfq | 1,547,301 | 26,850,334 | 0.64% |
| 2023-09-07 | 17.62 | 17.64 | 17.26 | 17.28 | 9.29 | qfq | 1,550,567 | 26,979,042 | -1.87% |
| 2023-09-06 | 17.35 | 17.61 | 17.35 | 17.61 | 9.47 | qfq | 1,518,200 | 26,613,883 | 0.80% |
| 2023-09-05 | 17.46 | 17.65 | 17.34 | 17.47 | 9.40 | qfq | 1,607,585 | 28,102,367 | 0.06% |
| 2023-09-04 | 17.33 | 17.55 | 17.02 | 17.46 | 9.39 | qfq | 2,023,155 | 35,214,292 | 0.75% |
| 2023-09-01 | 17.25 | 17.44 | 17.07 | 17.33 | 9.32 | qfq | 2,458,415 | 42,412,028 | 0.58% |
| 2023-08-31 | 17.01 | 17.35 | 16.88 | 17.23 | 9.27 | qfq | 2,314,200 | 39,747,953 | 1.12% |
| 2023-08-30 | 16.78 | 17.23 | 16.76 | 17.04 | 9.17 | qfq | 2,713,244 | 46,203,845 | 1.85% |
| 2023-08-29 | 16.02 | 16.83 | 15.80 | 16.73 | 9.00 | qfq | 2,530,900 | 41,774,288 | 5.29% |
| 2023-08-28 | 16.50 | 16.97 | 15.80 | 15.89 | 8.55 | qfq | 2,097,100 | 34,103,529 | 1.60% |
| 2023-08-25 | 16.20 | 16.35 | 15.57 | 15.64 | 8.41 | qfq | 2,736,614 | 43,580,082 | -3.93% |
| 2023-08-24 | 16.86 | 16.95 | 16.25 | 16.28 | 8.76 | qfq | 2,543,426 | 41,830,726 | -3.44% |
| 2023-08-23 | 17.06 | 17.12 | 16.62 | 16.86 | 9.07 | qfq | 2,363,975 | 39,974,780 | -1.86% |
| 2023-08-22 | 16.86 | 17.29 | 16.58 | 17.18 | 9.24 | qfq | 3,169,500 | 53,670,675 | 1.24% |
| 2023-08-21 | 16.77 | 17.40 | 16.77 | 16.97 | 9.13 | qfq | 4,089,815 | 69,629,103 | -1.16% |
| 2023-08-18 | 16.71 | 18.06 | 16.61 | 17.17 | 9.24 | qfq | 8,883,542 | 155,823,566 | 5.14% |
| 2023-08-17 | 16.05 | 16.36 | 15.89 | 16.33 | 8.78 | qfq | 1,355,937 | 21,913,309 | 1.74% |
| 2023-08-16 | 16.10 | 16.23 | 16.00 | 16.05 | 8.63 | qfq | 849,795 | 13,697,398 | -0.68% |
| 2023-08-15 | 16.16 | 16.25 | 16.03 | 16.16 | 8.69 | qfq | 739,601 | 11,917,076 | -0.06% |
| 2023-08-14 | 16.23 | 16.33 | 15.94 | 16.17 | 8.70 | qfq | 948,162 | 15,251,213 | 0.25% |
| 2023-08-11 | 16.53 | 16.60 | 16.11 | 16.13 | 8.68 | qfq | 1,509,755 | 24,656,981 | -2.71% |
| 2023-08-10 | 16.41 | 16.69 | 16.41 | 16.58 | 8.92 | qfq | 1,021,323 | 16,916,833 | 1.10% |
| 2023-08-09 | 16.45 | 16.56 | 16.34 | 16.40 | 8.82 | qfq | 1,078,200 | 17,733,109 | -0.55% |
| 2023-08-08 | 16.72 | 16.75 | 16.37 | 16.49 | 8.87 | qfq | 1,640,000 | 27,039,787 | -1.08% |
| 2023-08-07 | 17.00 | 17.02 | 16.64 | 16.67 | 8.97 | qfq | 1,270,523 | 21,322,052 | -1.42% |
| 2023-08-04 | 16.79 | 16.92 | 16.73 | 16.91 | 9.10 | qfq | 1,137,515 | 19,162,780 | 0.71% |
| 2023-08-03 | 16.88 | 17.06 | 16.72 | 16.79 | 9.03 | qfq | 1,285,115 | 21,656,015 | -1.18% |
| 2023-08-02 | 17.26 | 17.30 | 16.90 | 16.99 | 9.14 | qfq | 1,416,400 | 24,197,110 | -0.93% |
| 2023-08-01 | 17.23 | 17.47 | 16.90 | 17.15 | 9.22 | qfq | 1,990,500 | 34,164,004 | 0.12% |
| 2023-07-31 | 16.75 | 17.13 | 16.75 | 17.13 | 9.21 | qfq | 1,293,780 | 22,010,046 | 1.36% |
| 2023-07-28 | 16.80 | 16.91 | 16.54 | 16.90 | 9.09 | qfq | 1,382,000 | 23,162,622 | 0.36% |
| 2023-07-27 | 16.73 | 17.27 | 16.71 | 16.84 | 9.06 | qfq | 1,844,700 | 31,324,588 | -0.30% |
| 2023-07-26 | 16.65 | 17.40 | 16.58 | 16.89 | 9.08 | qfq | 3,028,849 | 51,431,206 | 0.78% |
| 2023-07-25 | 16.68 | 17.06 | 16.61 | 16.76 | 9.01 | qfq | 2,271,155 | 38,143,406 | 2.51% |
| 2023-07-24 | 16.55 | 16.60 | 16.24 | 16.35 | 8.79 | qfq | 1,663,052 | 27,231,072 | -1.15% |
| 2023-07-21 | 17.40 | 17.48 | 16.44 | 16.54 | 8.90 | qfq | 3,931,683 | 66,454,166 | -5.43% |
| 2023-07-20 | 18.15 | 18.15 | 17.41 | 17.49 | 9.41 | qfq | 2,878,629 | 50,987,941 | -3.53% |
| 2023-07-19 | 18.25 | 18.51 | 17.98 | 18.13 | 9.75 | qfq | 2,845,699 | 51,719,498 | -1.09% |
| 2023-07-18 | 18.56 | 18.63 | 18.10 | 18.33 | 9.86 | qfq | 3,259,691 | 59,759,907 | -1.08% |