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
百胜智能301083.SZ
最近收盘价12.702026-07-17
最近交易日2026-07-17
成交量（股）2,561,500
成交额（元）33,231,456
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-03 | cash_dividend | 0.12 | — | — | — | 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 | 13.35 | 13.47 | 12.58 | 12.70 | 12.70 | qfq | 2,561,500 | 33,231,456 | -4.94% |
| 2026-07-16 | 12.96 | 13.64 | 12.75 | 13.36 | 13.36 | qfq | 2,746,200 | 36,592,125 | 2.77% |
| 2026-07-15 | 12.99 | 13.19 | 12.71 | 13.00 | 13.00 | qfq | 1,999,300 | 26,022,946 | 0.93% |
| 2026-07-14 | 12.57 | 12.90 | 12.52 | 12.88 | 12.88 | qfq | 2,360,788 | 29,997,419 | 2.30% |
| 2026-07-13 | 13.06 | 13.10 | 12.53 | 12.59 | 12.59 | qfq | 3,232,472 | 41,113,419 | -3.60% |
| 2026-07-10 | 13.00 | 13.33 | 12.69 | 13.06 | 13.06 | qfq | 3,325,900 | 43,228,644 | 0.93% |
| 2026-07-09 | 12.71 | 12.99 | 12.61 | 12.94 | 12.94 | qfq | 2,890,810 | 36,922,404 | 1.73% |
| 2026-07-08 | 12.96 | 12.96 | 12.65 | 12.72 | 12.72 | qfq | 1,895,900 | 24,237,794 | -1.55% |
| 2026-07-07 | 13.34 | 13.56 | 12.81 | 12.92 | 12.92 | qfq | 2,291,000 | 29,877,163 | -3.58% |
| 2026-07-06 | 13.78 | 14.03 | 13.40 | 13.40 | 13.40 | qfq | 2,409,800 | 32,946,950 | -2.90% |
| 2026-07-03 | 13.53 | 13.90 | 13.41 | 13.80 | 13.80 | qfq | 3,027,676 | 41,619,507 | 3.29% |
| 2026-07-02 | 13.35 | 13.89 | 13.24 | 13.36 | 13.36 | qfq | 3,448,066 | 46,629,018 | 0.00% |
| 2026-07-01 | 13.17 | 13.50 | 13.03 | 13.36 | 13.36 | qfq | 3,039,900 | 40,435,998 | 1.44% |
| 2026-06-30 | 13.36 | 13.36 | 12.90 | 13.17 | 13.17 | qfq | 2,595,104 | 34,109,928 | -0.30% |
| 2026-06-29 | 13.21 | 13.35 | 12.70 | 13.21 | 13.16 | qfq | 2,777,000 | 36,337,605 | 0.08% |
| 2026-06-26 | 13.20 | 13.47 | 12.92 | 13.20 | 13.15 | qfq | 2,424,600 | 31,978,445 | -1.49% |
| 2026-06-25 | 13.60 | 13.68 | 13.25 | 13.40 | 13.35 | qfq | 2,546,938 | 34,166,567 | -1.83% |
| 2026-06-24 | 14.10 | 14.20 | 13.40 | 13.65 | 13.60 | qfq | 2,610,996 | 35,757,195 | -4.14% |
| 2026-06-23 | 14.11 | 14.46 | 13.93 | 14.24 | 14.18 | qfq | 2,552,393 | 36,426,336 | 0.92% |
| 2026-06-22 | 13.91 | 14.12 | 13.41 | 14.11 | 14.05 | qfq | 2,508,005 | 34,365,634 | 1.44% |
| 2026-06-18 | 14.00 | 14.12 | 13.73 | 13.91 | 13.86 | qfq | 1,968,321 | 27,463,082 | -1.00% |
| 2026-06-17 | 14.21 | 14.49 | 13.94 | 14.05 | 13.99 | qfq | 2,264,400 | 31,842,269 | -2.29% |
| 2026-06-16 | 14.24 | 14.53 | 13.86 | 14.38 | 14.32 | qfq | 2,100,200 | 29,954,931 | 0.84% |
| 2026-06-15 | 14.19 | 14.59 | 14.14 | 14.26 | 14.20 | qfq | 1,867,166 | 26,772,561 | 0.49% |
| 2026-06-12 | 14.47 | 14.47 | 13.95 | 14.19 | 14.13 | qfq | 2,314,200 | 32,825,928 | 1.43% |
| 2026-06-11 | 14.00 | 14.20 | 13.62 | 13.99 | 13.93 | qfq | 1,990,800 | 27,685,205 | -1.69% |
| 2026-06-10 | 14.41 | 14.76 | 13.95 | 14.23 | 14.17 | qfq | 2,624,800 | 37,328,610 | -1.93% |
| 2026-06-09 | 14.60 | 15.00 | 14.28 | 14.51 | 14.45 | qfq | 2,471,706 | 36,270,249 | 0.55% |
| 2026-06-08 | 14.77 | 14.99 | 14.13 | 14.43 | 14.37 | qfq | 1,961,500 | 28,576,424 | -3.28% |
| 2026-06-05 | 14.67 | 15.21 | 14.25 | 14.92 | 14.86 | qfq | 2,576,500 | 37,965,465 | 1.70% |
| 2026-06-04 | 14.90 | 15.02 | 14.59 | 14.67 | 14.61 | qfq | 1,774,200 | 26,151,675 | -1.61% |
| 2026-06-03 | 15.05 | 15.40 | 14.80 | 14.91 | 14.85 | qfq | 2,090,300 | 31,377,776 | -1.58% |
| 2026-06-02 | 15.63 | 15.76 | 15.00 | 15.15 | 15.09 | qfq | 2,258,600 | 34,357,156 | -3.38% |
| 2026-06-01 | 15.15 | 15.98 | 15.00 | 15.68 | 15.62 | qfq | 2,308,006 | 36,141,222 | 3.16% |
| 2026-05-29 | 15.86 | 15.87 | 15.10 | 15.20 | 15.14 | qfq | 1,747,400 | 26,920,791 | -3.18% |
| 2026-05-28 | 15.55 | 15.98 | 15.21 | 15.70 | 15.64 | qfq | 1,945,074 | 30,310,922 | 0.96% |
| 2026-05-27 | 15.84 | 16.16 | 15.42 | 15.55 | 15.49 | qfq | 2,430,700 | 38,106,966 | -2.20% |
| 2026-05-26 | 16.41 | 16.63 | 15.65 | 15.90 | 15.84 | qfq | 3,281,188 | 52,501,846 | -2.99% |
| 2026-05-25 | 17.00 | 17.15 | 16.18 | 16.39 | 16.33 | qfq | 2,704,066 | 44,671,872 | -2.85% |
| 2026-05-22 | 16.59 | 17.04 | 16.27 | 16.87 | 16.80 | qfq | 2,384,900 | 39,927,676 | 2.99% |
| 2026-05-21 | 17.39 | 17.57 | 16.38 | 16.38 | 16.32 | qfq | 3,107,219 | 52,812,205 | -5.43% |
| 2026-05-20 | 17.59 | 17.59 | 17.09 | 17.32 | 17.25 | qfq | 2,221,841 | 38,487,834 | -1.93% |
| 2026-05-19 | 17.41 | 17.67 | 17.21 | 17.66 | 17.59 | qfq | 2,124,400 | 37,114,227 | 1.38% |
| 2026-05-18 | 17.16 | 17.46 | 17.11 | 17.42 | 17.35 | qfq | 2,319,241 | 40,105,622 | 0.93% |
| 2026-05-15 | 17.50 | 17.72 | 17.09 | 17.26 | 17.19 | qfq | 2,817,100 | 49,143,820 | 0.41% |
| 2026-05-14 | 17.68 | 17.72 | 17.19 | 17.19 | 17.12 | qfq | 2,148,379 | 37,412,337 | -2.39% |
| 2026-05-13 | 17.61 | 17.70 | 17.48 | 17.61 | 17.54 | qfq | 1,827,600 | 32,155,538 | 0.00% |
| 2026-05-12 | 18.05 | 18.18 | 17.52 | 17.61 | 17.54 | qfq | 2,315,200 | 41,132,874 | -2.44% |
| 2026-05-11 | 17.96 | 18.10 | 17.80 | 18.05 | 17.98 | qfq | 1,923,900 | 34,522,749 | 0.50% |
| 2026-05-08 | 17.58 | 17.99 | 17.46 | 17.96 | 17.89 | qfq | 2,400,800 | 42,664,485 | 1.76% |
| 2026-05-07 | 17.27 | 17.77 | 17.25 | 17.65 | 17.58 | qfq | 2,836,900 | 49,803,006 | 0.51% |
| 2026-05-06 | 17.60 | 17.75 | 17.48 | 17.56 | 17.49 | qfq | 2,148,300 | 37,887,272 | 0.40% |
| 2026-04-30 | 17.50 | 17.51 | 17.31 | 17.49 | 17.42 | qfq | 1,695,100 | 29,564,142 | 0.29% |
| 2026-04-29 | 17.25 | 17.58 | 17.08 | 17.44 | 17.37 | qfq | 2,101,700 | 36,599,213 | 1.57% |
| 2026-04-28 | 17.46 | 17.51 | 17.03 | 17.17 | 17.10 | qfq | 2,503,490 | 43,195,488 | -1.89% |
| 2026-04-27 | 16.71 | 17.58 | 16.40 | 17.50 | 17.43 | qfq | 4,619,683 | 79,269,068 | 4.60% |
| 2026-04-24 | 16.36 | 16.88 | 16.32 | 16.73 | 16.66 | qfq | 3,417,449 | 57,075,019 | 2.45% |
| 2026-04-23 | 17.07 | 17.07 | 16.20 | 16.33 | 16.27 | qfq | 3,229,900 | 53,176,636 | -4.56% |
| 2026-04-22 | 17.20 | 17.24 | 16.92 | 17.11 | 17.04 | qfq | 1,379,247 | 23,570,622 | -0.64% |
| 2026-04-21 | 17.33 | 17.42 | 17.16 | 17.22 | 17.15 | qfq | 1,651,233 | 28,471,462 | -0.92% |
| 2026-04-20 | 17.51 | 17.61 | 17.24 | 17.38 | 17.31 | qfq | 1,582,200 | 27,473,773 | -0.69% |
| 2026-04-17 | 17.49 | 17.60 | 17.29 | 17.50 | 17.43 | qfq | 1,310,400 | 22,810,357 | 0.06% |
| 2026-04-16 | 17.20 | 17.56 | 17.08 | 17.49 | 17.42 | qfq | 1,893,000 | 32,773,072 | 2.34% |
| 2026-04-15 | 17.41 | 17.60 | 17.07 | 17.09 | 17.02 | qfq | 1,730,800 | 29,955,228 | -1.78% |
| 2026-04-14 | 17.50 | 17.51 | 17.30 | 17.40 | 17.33 | qfq | 1,427,000 | 24,827,162 | 0.06% |
| 2026-04-13 | 17.25 | 17.48 | 17.17 | 17.39 | 17.32 | qfq | 1,364,749 | 23,643,081 | -0.29% |
| 2026-04-10 | 17.57 | 17.58 | 17.22 | 17.44 | 17.37 | qfq | 1,908,100 | 33,279,262 | 1.16% |
| 2026-04-09 | 17.48 | 17.48 | 17.06 | 17.24 | 17.17 | qfq | 1,902,800 | 32,807,886 | -1.49% |
| 2026-04-08 | 17.49 | 17.65 | 17.38 | 17.50 | 17.43 | qfq | 2,991,183 | 52,436,549 | 1.86% |
| 2026-04-07 | 16.43 | 17.34 | 16.26 | 17.18 | 17.11 | qfq | 5,088,519 | 86,322,047 | 5.72% |
| 2026-04-03 | 16.58 | 16.98 | 16.20 | 16.25 | 16.19 | qfq | 3,988,400 | 65,633,405 | -2.05% |
| 2026-04-02 | 17.83 | 17.83 | 16.38 | 16.59 | 16.52 | qfq | 6,595,133 | 110,769,732 | -7.21% |
| 2026-04-01 | 18.09 | 18.30 | 17.72 | 17.88 | 17.81 | qfq | 1,972,083 | 35,286,442 | 0.68% |
| 2026-03-31 | 18.22 | 18.33 | 17.75 | 17.76 | 17.69 | qfq | 1,710,900 | 30,909,024 | -2.74% |
| 2026-03-30 | 17.95 | 18.31 | 17.66 | 18.26 | 18.19 | qfq | 1,638,066 | 29,730,860 | 0.38% |
| 2026-03-27 | 17.74 | 18.27 | 17.62 | 18.19 | 18.12 | qfq | 1,320,600 | 23,909,817 | 1.45% |
| 2026-03-26 | 18.20 | 18.44 | 17.79 | 17.93 | 17.86 | qfq | 1,431,000 | 25,787,014 | -1.59% |
| 2026-03-25 | 18.32 | 18.49 | 18.09 | 18.22 | 18.15 | qfq | 1,983,157 | 36,225,372 | -0.44% |
| 2026-03-24 | 17.35 | 18.30 | 17.06 | 18.30 | 18.23 | qfq | 3,484,757 | 61,884,420 | 8.03% |
| 2026-03-23 | 18.11 | 18.14 | 16.80 | 16.94 | 16.87 | qfq | 2,870,829 | 50,192,949 | -7.58% |
| 2026-03-20 | 19.38 | 19.38 | 18.32 | 18.33 | 18.26 | qfq | 2,296,217 | 43,157,161 | -4.63% |
| 2026-03-19 | 19.20 | 19.93 | 19.04 | 19.22 | 19.14 | qfq | 3,594,616 | 70,142,424 | 0.00% |
| 2026-03-18 | 18.81 | 19.25 | 18.55 | 19.22 | 19.14 | qfq | 1,994,600 | 37,794,424 | 3.17% |
| 2026-03-17 | 19.39 | 19.39 | 18.63 | 18.63 | 18.56 | qfq | 1,390,900 | 26,359,724 | -3.27% |
| 2026-03-16 | 19.21 | 19.34 | 19.01 | 19.26 | 19.18 | qfq | 1,555,200 | 29,829,864 | 0.26% |
| 2026-03-13 | 19.16 | 19.48 | 18.98 | 19.21 | 19.13 | qfq | 1,788,400 | 34,485,187 | 0.26% |
| 2026-03-12 | 19.87 | 19.87 | 19.10 | 19.16 | 19.08 | qfq | 2,304,784 | 44,690,573 | -3.57% |
| 2026-03-11 | 20.09 | 20.11 | 19.81 | 19.87 | 19.79 | qfq | 2,031,300 | 40,433,202 | -1.10% |
| 2026-03-10 | 19.60 | 20.11 | 19.54 | 20.09 | 20.01 | qfq | 3,231,556 | 64,437,296 | 3.29% |
| 2026-03-09 | 19.35 | 19.56 | 18.81 | 19.45 | 19.37 | qfq | 2,675,783 | 51,435,768 | -0.82% |
| 2026-03-06 | 19.83 | 20.09 | 19.20 | 19.61 | 19.53 | qfq | 3,312,637 | 65,131,111 | -0.71% |
| 2026-03-05 | 19.60 | 20.48 | 19.56 | 19.75 | 19.67 | qfq | 6,057,693 | 120,438,059 | 1.91% |
| 2026-03-04 | 18.36 | 20.48 | 18.10 | 19.38 | 19.30 | qfq | 6,552,089 | 125,906,226 | 5.21% |
| 2026-03-03 | 19.26 | 19.47 | 18.40 | 18.42 | 18.35 | qfq | 2,928,000 | 55,305,108 | -3.96% |
| 2026-03-02 | 20.03 | 20.03 | 19.00 | 19.18 | 19.10 | qfq | 3,506,900 | 67,877,728 | -4.96% |
| 2026-02-27 | 20.27 | 20.61 | 20.03 | 20.18 | 20.10 | qfq | 2,277,700 | 46,107,966 | -0.44% |
| 2026-02-26 | 20.20 | 20.28 | 19.62 | 20.27 | 20.19 | qfq | 3,097,400 | 61,952,443 | -0.10% |
| 2026-02-25 | 20.19 | 20.55 | 20.08 | 20.29 | 20.21 | qfq | 2,770,100 | 56,366,150 | 0.74% |
| 2026-02-24 | 19.99 | 20.15 | 19.80 | 20.14 | 20.06 | qfq | 2,372,200 | 47,483,485 | 2.39% |
| 2026-02-13 | 19.60 | 19.90 | 19.60 | 19.67 | 19.59 | qfq | 1,519,800 | 30,109,244 | 0.05% |
| 2026-02-12 | 19.70 | 19.92 | 19.36 | 19.66 | 19.58 | qfq | 1,770,900 | 34,907,516 | -0.20% |
| 2026-02-11 | 19.85 | 19.88 | 19.68 | 19.70 | 19.62 | qfq | 1,271,400 | 25,137,663 | -0.51% |
| 2026-02-10 | 19.80 | 19.91 | 19.65 | 19.80 | 19.72 | qfq | 1,318,900 | 26,103,231 | -0.20% |
| 2026-02-09 | 19.64 | 19.85 | 19.44 | 19.84 | 19.76 | qfq | 1,930,300 | 38,090,404 | 2.11% |
| 2026-02-06 | 19.38 | 19.71 | 19.19 | 19.43 | 19.35 | qfq | 2,024,400 | 39,495,265 | 0.21% |
| 2026-02-05 | 19.41 | 19.64 | 19.34 | 19.39 | 19.31 | qfq | 1,742,500 | 33,947,780 | -0.82% |
| 2026-02-04 | 19.88 | 19.98 | 19.35 | 19.55 | 19.47 | qfq | 1,787,800 | 34,933,748 | -0.51% |
| 2026-02-03 | 19.41 | 19.65 | 19.32 | 19.65 | 19.57 | qfq | 1,918,500 | 37,456,691 | 1.66% |
| 2026-02-02 | 19.58 | 19.87 | 19.32 | 19.33 | 19.25 | qfq | 2,407,400 | 47,168,257 | -0.77% |
| 2026-01-30 | 19.21 | 19.52 | 18.96 | 19.48 | 19.40 | qfq | 3,081,500 | 59,476,867 | 1.46% |
| 2026-01-29 | 19.50 | 19.68 | 19.10 | 19.20 | 19.12 | qfq | 2,420,500 | 47,001,193 | -1.08% |
| 2026-01-28 | 19.86 | 20.16 | 19.31 | 19.41 | 19.33 | qfq | 3,174,700 | 62,275,651 | -2.61% |
| 2026-01-27 | 20.25 | 20.45 | 19.45 | 19.93 | 19.85 | qfq | 3,147,100 | 62,373,474 | -2.06% |
| 2026-01-26 | 20.82 | 20.85 | 20.19 | 20.35 | 20.27 | qfq | 3,316,575 | 67,922,690 | -2.16% |
| 2026-01-23 | 20.76 | 20.90 | 20.66 | 20.80 | 20.72 | qfq | 2,924,700 | 60,739,297 | 0.24% |
| 2026-01-22 | 20.99 | 21.11 | 20.69 | 20.75 | 20.67 | qfq | 2,596,300 | 54,037,989 | -1.98% |
| 2026-01-21 | 20.73 | 21.59 | 20.52 | 21.17 | 21.09 | qfq | 4,612,900 | 97,313,633 | 1.34% |
| 2026-01-20 | 21.13 | 21.45 | 20.62 | 20.89 | 20.81 | qfq | 3,801,200 | 79,376,915 | -1.00% |
| 2026-01-19 | 20.60 | 21.34 | 20.60 | 21.10 | 21.02 | qfq | 5,427,529 | 113,798,644 | -0.99% |
| 2026-01-16 | 21.80 | 22.59 | 21.10 | 21.31 | 21.23 | qfq | 11,776,035 | 256,188,481 | -2.74% |
| 2026-01-15 | 20.11 | 22.17 | 20.00 | 21.91 | 21.82 | qfq | 11,337,761 | 239,720,441 | 8.20% |
| 2026-01-14 | 20.41 | 20.99 | 20.02 | 20.25 | 20.17 | qfq | 5,492,670 | 112,413,239 | -0.78% |
| 2026-01-13 | 21.20 | 21.20 | 20.30 | 20.41 | 20.33 | qfq | 5,244,565 | 107,860,597 | -3.82% |
| 2026-01-12 | 20.50 | 21.37 | 20.48 | 21.22 | 21.14 | qfq | 7,947,692 | 166,467,354 | 4.07% |
| 2026-01-09 | 20.71 | 20.83 | 20.15 | 20.39 | 20.31 | qfq | 7,347,086 | 149,651,717 | -1.55% |
| 2026-01-08 | 19.38 | 20.86 | 19.30 | 20.71 | 20.63 | qfq | 10,934,254 | 221,729,171 | 6.86% |
| 2026-01-07 | 19.14 | 19.51 | 19.06 | 19.38 | 19.30 | qfq | 5,022,182 | 97,069,169 | 1.25% |
| 2026-01-06 | 19.11 | 19.34 | 19.01 | 19.14 | 19.06 | qfq | 3,564,670 | 68,278,205 | 0.53% |
| 2026-01-05 | 19.00 | 19.14 | 18.82 | 19.04 | 18.97 | qfq | 3,349,727 | 63,630,125 | 0.69% |
| 2025-12-31 | 18.55 | 18.99 | 18.40 | 18.91 | 18.84 | qfq | 3,205,161 | 60,084,568 | 2.00% |
| 2025-12-30 | 18.45 | 18.65 | 18.30 | 18.54 | 18.47 | qfq | 2,200,254 | 40,722,301 | 0.16% |
| 2025-12-29 | 18.79 | 18.79 | 18.41 | 18.51 | 18.44 | qfq | 2,665,288 | 49,350,809 | -1.12% |
| 2025-12-26 | 18.94 | 18.99 | 18.67 | 18.72 | 18.65 | qfq | 3,299,900 | 62,033,011 | -1.16% |
| 2025-12-25 | 18.79 | 18.99 | 18.53 | 18.94 | 18.87 | qfq | 3,274,955 | 61,479,941 | 0.80% |
| 2025-12-24 | 18.68 | 19.05 | 18.61 | 18.79 | 18.72 | qfq | 3,324,734 | 62,654,230 | 0.54% |
| 2025-12-23 | 18.99 | 18.99 | 18.54 | 18.69 | 18.62 | qfq | 3,086,900 | 57,742,148 | -1.58% |
| 2025-12-22 | 18.99 | 19.20 | 18.90 | 18.99 | 18.92 | qfq | 2,356,700 | 44,883,928 | 0.00% |
| 2025-12-19 | 18.91 | 19.10 | 18.88 | 18.99 | 18.92 | qfq | 2,101,909 | 39,866,047 | 0.48% |
| 2025-12-18 | 18.80 | 19.19 | 18.71 | 18.90 | 18.83 | qfq | 2,343,300 | 44,613,562 | 0.00% |
| 2025-12-17 | 18.98 | 19.11 | 18.54 | 18.90 | 18.83 | qfq | 3,540,380 | 66,523,824 | -0.53% |
| 2025-12-16 | 19.49 | 19.49 | 18.94 | 19.00 | 18.93 | qfq | 3,326,700 | 63,651,892 | -2.46% |
| 2025-12-15 | 19.44 | 19.69 | 18.90 | 19.48 | 19.40 | qfq | 3,701,879 | 71,777,781 | -0.36% |
| 2025-12-12 | 19.88 | 19.98 | 19.47 | 19.55 | 19.47 | qfq | 3,888,534 | 76,659,686 | -1.86% |
| 2025-12-11 | 20.34 | 20.46 | 19.90 | 19.92 | 19.84 | qfq | 4,565,247 | 91,774,553 | -2.35% |
| 2025-12-10 | 20.80 | 20.85 | 20.21 | 20.40 | 20.32 | qfq | 6,655,169 | 136,524,713 | -2.67% |
| 2025-12-09 | 22.37 | 22.39 | 20.55 | 20.96 | 20.88 | qfq | 12,772,046 | 269,223,687 | -6.84% |
| 2025-12-08 | 24.72 | 24.72 | 22.43 | 22.50 | 22.41 | qfq | 17,814,525 | 412,564,763 | -0.79% |
| 2025-12-05 | 22.69 | 22.77 | 22.01 | 22.68 | 22.59 | qfq | 3,699,026 | 83,423,830 | 0.18% |
| 2025-12-04 | 23.20 | 23.50 | 22.60 | 22.64 | 22.55 | qfq | 4,213,023 | 96,756,440 | -2.16% |
| 2025-12-03 | 22.74 | 23.57 | 22.66 | 23.14 | 23.05 | qfq | 6,731,337 | 156,037,398 | 1.80% |
| 2025-12-02 | 23.37 | 23.40 | 22.60 | 22.73 | 22.64 | qfq | 5,623,200 | 128,895,918 | -2.90% |
| 2025-12-01 | 23.01 | 23.87 | 22.62 | 23.41 | 23.32 | qfq | 10,922,468 | 253,667,588 | 1.74% |
| 2025-11-28 | 25.17 | 25.70 | 22.80 | 23.01 | 22.92 | qfq | 13,316,581 | 314,067,353 | -7.18% |
| 2025-11-27 | 25.34 | 25.88 | 24.57 | 24.79 | 24.69 | qfq | 8,932,722 | 222,606,028 | -2.09% |
| 2025-11-26 | 25.36 | 26.68 | 24.90 | 25.32 | 25.22 | qfq | 13,906,145 | 354,890,531 | -1.09% |
| 2025-11-25 | 23.51 | 26.64 | 23.51 | 25.60 | 25.50 | qfq | 18,102,412 | 457,548,069 | 6.67% |
| 2025-11-24 | 21.31 | 24.48 | 21.31 | 24.00 | 23.91 | qfq | 16,385,520 | 378,293,414 | 14.01% |
| 2025-11-21 | 19.76 | 21.75 | 19.76 | 21.05 | 20.97 | qfq | 11,136,505 | 232,337,441 | 4.62% |
| 2025-11-20 | 19.84 | 20.37 | 19.36 | 20.12 | 20.04 | qfq | 4,699,231 | 93,493,951 | 1.67% |
| 2025-11-19 | 20.10 | 20.56 | 19.58 | 19.79 | 19.71 | qfq | 4,868,407 | 97,215,295 | -2.27% |
| 2025-11-18 | 20.25 | 20.97 | 19.96 | 20.25 | 20.17 | qfq | 5,973,807 | 122,486,123 | -0.59% |
| 2025-11-17 | 19.76 | 20.42 | 19.59 | 20.37 | 20.29 | qfq | 4,632,978 | 93,319,942 | 3.09% |
| 2025-11-14 | 19.73 | 20.21 | 19.56 | 19.76 | 19.68 | qfq | 5,868,000 | 116,404,238 | -0.75% |
| 2025-11-13 | 20.45 | 20.78 | 19.88 | 19.91 | 19.83 | qfq | 9,169,134 | 185,075,434 | -3.49% |
| 2025-11-12 | 20.26 | 20.93 | 19.88 | 20.63 | 20.55 | qfq | 10,051,372 | 206,856,300 | 1.73% |
| 2025-11-11 | 19.63 | 20.96 | 19.51 | 20.28 | 20.20 | qfq | 12,112,409 | 245,987,596 | 2.68% |
| 2025-11-10 | 19.05 | 19.87 | 18.81 | 19.75 | 19.67 | qfq | 9,083,846 | 177,337,560 | 3.67% |
| 2025-11-07 | 19.23 | 19.45 | 18.66 | 19.05 | 18.98 | qfq | 7,759,746 | 148,163,738 | -1.91% |
| 2025-11-06 | 18.44 | 19.46 | 18.20 | 19.42 | 19.34 | qfq | 11,716,849 | 223,589,482 | 5.37% |
| 2025-11-05 | 18.26 | 18.88 | 18.07 | 18.43 | 18.36 | qfq | 4,495,700 | 82,928,280 | 0.33% |
| 2025-11-04 | 18.24 | 18.45 | 18.12 | 18.37 | 18.30 | qfq | 3,157,604 | 57,825,826 | 0.38% |
| 2025-11-03 | 18.14 | 18.37 | 18.01 | 18.30 | 18.23 | qfq | 2,848,200 | 51,934,039 | 0.66% |
| 2025-10-31 | 17.76 | 18.29 | 17.75 | 18.18 | 18.11 | qfq | 3,148,300 | 57,120,518 | 1.85% |
| 2025-10-30 | 17.87 | 18.16 | 17.71 | 17.85 | 17.78 | qfq | 3,850,498 | 68,851,732 | -0.39% |
| 2025-10-29 | 18.24 | 18.33 | 17.81 | 17.92 | 17.85 | qfq | 5,293,178 | 95,256,972 | -2.45% |
| 2025-10-28 | 18.38 | 18.75 | 18.25 | 18.37 | 18.30 | qfq | 5,144,718 | 94,914,932 | -0.16% |
| 2025-10-27 | 18.46 | 18.46 | 18.00 | 18.40 | 18.33 | qfq | 5,580,984 | 101,974,850 | 0.71% |
| 2025-10-24 | 18.30 | 18.58 | 18.07 | 18.27 | 18.20 | qfq | 6,410,996 | 117,302,113 | -0.44% |
| 2025-10-23 | 17.77 | 18.36 | 17.70 | 18.35 | 18.28 | qfq | 7,982,256 | 144,843,657 | 2.51% |
| 2025-10-22 | 17.86 | 18.03 | 17.80 | 17.90 | 17.83 | qfq | 3,112,400 | 55,783,360 | -0.50% |
| 2025-10-21 | 17.85 | 18.14 | 17.64 | 17.99 | 17.92 | qfq | 4,876,646 | 87,269,856 | 1.41% |
| 2025-10-20 | 17.41 | 17.85 | 17.30 | 17.74 | 17.67 | qfq | 4,534,700 | 80,024,912 | 3.32% |
| 2025-10-17 | 17.57 | 17.80 | 17.13 | 17.17 | 17.10 | qfq | 4,353,000 | 75,877,550 | -2.28% |
| 2025-10-16 | 17.94 | 17.99 | 17.54 | 17.57 | 17.50 | qfq | 4,554,904 | 80,853,534 | -1.57% |
| 2025-10-15 | 17.62 | 17.95 | 17.32 | 17.85 | 17.78 | qfq | 5,060,904 | 89,755,852 | 0.96% |
| 2025-10-14 | 18.22 | 18.29 | 17.60 | 17.68 | 17.61 | qfq | 7,988,717 | 142,119,017 | -2.27% |
| 2025-10-13 | 16.17 | 18.25 | 16.17 | 18.09 | 18.02 | qfq | 14,141,884 | 250,293,994 | 2.15% |
| 2025-10-10 | 17.00 | 18.37 | 16.70 | 17.71 | 17.64 | qfq | 13,004,817 | 227,969,796 | 3.39% |
| 2025-10-09 | 17.19 | 17.19 | 16.43 | 17.13 | 17.06 | qfq | 4,593,000 | 77,474,248 | 0.94% |
| 2025-09-30 | 16.99 | 17.19 | 16.68 | 16.97 | 16.90 | qfq | 3,123,332 | 52,686,675 | 0.24% |
| 2025-09-29 | 16.49 | 16.97 | 16.18 | 16.93 | 16.86 | qfq | 2,799,424 | 46,770,515 | 2.86% |
| 2025-09-26 | 16.78 | 16.78 | 16.30 | 16.46 | 16.40 | qfq | 2,300,879 | 38,091,040 | -1.44% |
| 2025-09-25 | 17.08 | 17.24 | 16.65 | 16.70 | 16.63 | qfq | 2,264,883 | 38,202,767 | -1.76% |
| 2025-09-24 | 16.65 | 17.06 | 16.35 | 17.00 | 16.93 | qfq | 3,339,639 | 56,265,940 | 3.16% |
| 2025-09-23 | 16.83 | 16.88 | 15.79 | 16.48 | 16.42 | qfq | 3,338,200 | 54,060,732 | -2.08% |
| 2025-09-22 | 16.76 | 16.92 | 16.31 | 16.83 | 16.76 | qfq | 2,044,100 | 34,239,403 | 1.20% |
| 2025-09-19 | 16.92 | 17.10 | 16.58 | 16.63 | 16.56 | qfq | 2,548,800 | 42,754,974 | -1.95% |
| 2025-09-18 | 17.31 | 17.60 | 16.72 | 16.96 | 16.89 | qfq | 4,697,400 | 80,763,230 | -2.02% |
| 2025-09-17 | 17.29 | 17.44 | 17.07 | 17.31 | 17.24 | qfq | 3,275,200 | 56,791,939 | 0.58% |
| 2025-09-16 | 16.93 | 17.30 | 16.76 | 17.21 | 17.14 | qfq | 3,004,783 | 51,300,416 | 1.65% |
| 2025-09-15 | 16.80 | 17.04 | 16.52 | 16.93 | 16.86 | qfq | 3,274,999 | 54,931,060 | 0.30% |
| 2025-09-12 | 16.80 | 16.95 | 16.59 | 16.88 | 16.81 | qfq | 3,699,000 | 62,157,289 | 0.48% |
| 2025-09-11 | 16.38 | 16.83 | 16.28 | 16.80 | 16.73 | qfq | 3,406,000 | 56,532,532 | 1.82% |
| 2025-09-10 | 16.28 | 16.85 | 16.28 | 16.50 | 16.44 | qfq | 3,133,800 | 51,972,605 | 1.48% |
| 2025-09-09 | 16.58 | 16.61 | 16.14 | 16.26 | 16.20 | qfq | 2,785,511 | 45,732,131 | -1.87% |
| 2025-09-08 | 15.95 | 16.66 | 15.95 | 16.57 | 16.50 | qfq | 4,052,200 | 66,427,484 | 3.95% |
| 2025-09-05 | 15.70 | 15.97 | 15.62 | 15.94 | 15.88 | qfq | 2,674,300 | 42,357,564 | 1.53% |
| 2025-09-04 | 15.68 | 16.10 | 15.45 | 15.70 | 15.64 | qfq | 3,207,600 | 50,827,739 | 0.13% |
| 2025-09-03 | 16.24 | 16.38 | 15.60 | 15.68 | 15.62 | qfq | 2,807,500 | 44,944,384 | -3.45% |
| 2025-09-02 | 16.51 | 16.68 | 15.76 | 16.24 | 16.18 | qfq | 4,857,300 | 78,284,575 | -2.23% |
| 2025-09-01 | 16.49 | 16.89 | 16.49 | 16.61 | 16.54 | qfq | 3,432,116 | 57,226,587 | -0.18% |
| 2025-08-29 | 17.03 | 17.27 | 16.61 | 16.64 | 16.57 | qfq | 6,307,916 | 106,378,528 | -2.00% |
| 2025-08-28 | 17.22 | 17.68 | 16.30 | 16.98 | 16.91 | qfq | 7,894,200 | 133,765,557 | -1.51% |
| 2025-08-27 | 17.54 | 18.58 | 17.13 | 17.24 | 17.17 | qfq | 12,293,611 | 217,741,206 | 0.29% |
| 2025-08-26 | 16.83 | 17.35 | 16.66 | 17.19 | 17.12 | qfq | 4,764,500 | 81,698,395 | 1.78% |
| 2025-08-25 | 17.00 | 17.13 | 16.74 | 16.89 | 16.82 | qfq | 3,806,512 | 64,451,485 | -0.59% |
| 2025-08-22 | 17.10 | 17.26 | 16.95 | 16.99 | 16.92 | qfq | 3,755,029 | 64,070,192 | -0.70% |
| 2025-08-21 | 17.27 | 17.35 | 17.01 | 17.11 | 17.04 | qfq | 3,063,100 | 52,535,114 | -1.16% |
| 2025-08-20 | 17.12 | 17.31 | 17.05 | 17.31 | 17.24 | qfq | 2,686,501 | 46,185,194 | 0.76% |
| 2025-08-19 | 17.15 | 17.38 | 16.98 | 17.18 | 17.11 | qfq | 3,259,959 | 56,019,324 | -0.35% |
| 2025-08-18 | 17.02 | 17.33 | 17.02 | 17.24 | 17.17 | qfq | 3,815,129 | 65,554,232 | 1.29% |
| 2025-08-15 | 16.80 | 17.15 | 16.75 | 17.02 | 16.95 | qfq | 3,152,700 | 53,712,420 | 0.95% |
| 2025-08-14 | 17.42 | 17.48 | 16.83 | 16.86 | 16.79 | qfq | 4,927,100 | 84,269,251 | -2.88% |
| 2025-08-13 | 17.58 | 17.90 | 17.31 | 17.36 | 17.29 | qfq | 4,390,742 | 76,761,483 | -1.20% |
| 2025-08-12 | 17.75 | 17.87 | 17.41 | 17.57 | 17.50 | qfq | 5,488,300 | 96,430,799 | -1.73% |
| 2025-08-11 | 17.83 | 17.96 | 17.41 | 17.88 | 17.81 | qfq | 7,204,100 | 127,537,857 | 0.28% |
| 2025-08-08 | 16.98 | 18.06 | 16.92 | 17.83 | 17.76 | qfq | 10,243,000 | 179,835,105 | 4.82% |
| 2025-08-07 | 17.20 | 17.25 | 16.91 | 17.01 | 16.94 | qfq | 4,188,741 | 71,348,319 | -1.05% |
| 2025-08-06 | 17.27 | 17.41 | 17.17 | 17.19 | 17.12 | qfq | 6,078,541 | 104,826,159 | -1.26% |
| 2025-08-05 | 16.86 | 17.48 | 16.74 | 17.41 | 17.34 | qfq | 8,803,559 | 151,753,950 | 3.32% |
| 2025-08-04 | 16.37 | 16.95 | 16.27 | 16.85 | 16.78 | qfq | 7,556,900 | 126,848,391 | 1.63% |
| 2025-08-01 | 15.97 | 16.68 | 15.88 | 16.58 | 16.51 | qfq | 9,422,912 | 153,206,452 | 3.56% |
| 2025-07-31 | 17.40 | 17.54 | 15.85 | 16.01 | 15.95 | qfq | 11,840,700 | 195,092,121 | -2.67% |
| 2025-07-30 | 16.40 | 16.55 | 16.09 | 16.45 | 16.39 | qfq | 4,405,000 | 71,897,813 | -0.12% |
| 2025-07-29 | 16.50 | 16.59 | 16.32 | 16.47 | 16.41 | qfq | 2,649,200 | 43,516,592 | -0.30% |
| 2025-07-28 | 16.50 | 16.73 | 16.42 | 16.52 | 16.45 | qfq | 3,713,400 | 61,411,489 | 0.24% |
| 2025-07-25 | 16.20 | 16.56 | 16.08 | 16.48 | 16.42 | qfq | 3,750,200 | 61,265,614 | 1.42% |
| 2025-07-24 | 15.91 | 16.28 | 15.91 | 16.25 | 16.19 | qfq | 3,820,500 | 61,536,473 | 2.07% |
| 2025-07-23 | 16.14 | 16.14 | 15.91 | 15.92 | 15.86 | qfq | 2,878,300 | 46,044,589 | -1.36% |
| 2025-07-22 | 16.29 | 16.39 | 16.05 | 16.14 | 16.08 | qfq | 3,171,100 | 51,344,315 | -0.92% |
| 2025-07-21 | 16.16 | 16.31 | 16.05 | 16.29 | 16.23 | qfq | 2,907,500 | 47,093,402 | 1.12% |
| 2025-07-18 | 16.19 | 16.22 | 15.95 | 16.11 | 16.05 | qfq | 2,943,600 | 47,262,001 | -0.37% |
| 2025-07-17 | 15.87 | 16.17 | 15.71 | 16.17 | 16.11 | qfq | 4,147,200 | 66,558,736 | 1.83% |
| 2025-07-16 | 15.68 | 15.98 | 15.63 | 15.88 | 15.82 | qfq | 3,044,200 | 48,290,610 | 1.28% |
| 2025-07-15 | 15.90 | 15.93 | 15.43 | 15.68 | 15.62 | qfq | 2,628,300 | 41,169,939 | -1.38% |
| 2025-07-14 | 15.63 | 15.91 | 15.63 | 15.90 | 15.84 | qfq | 2,485,000 | 39,259,817 | 1.34% |
| 2025-07-11 | 15.72 | 15.83 | 15.42 | 15.69 | 15.63 | qfq | 2,260,748 | 35,335,781 | -0.32% |
| 2025-07-10 | 15.77 | 15.95 | 15.55 | 15.74 | 15.68 | qfq | 2,220,900 | 34,887,413 | -0.19% |
| 2025-07-09 | 15.72 | 16.00 | 15.70 | 15.77 | 15.71 | qfq | 3,296,949 | 52,243,622 | 0.06% |
| 2025-07-08 | 15.55 | 15.77 | 15.49 | 15.76 | 15.70 | qfq | 2,574,800 | 40,296,920 | 1.22% |
| 2025-07-07 | 15.17 | 15.58 | 15.13 | 15.57 | 15.51 | qfq | 2,465,316 | 37,980,245 | 2.03% |
| 2025-07-04 | 15.56 | 15.57 | 15.22 | 15.26 | 15.20 | qfq | 2,344,100 | 36,032,224 | -1.99% |
| 2025-07-03 | 15.65 | 15.72 | 15.51 | 15.57 | 15.51 | qfq | 1,746,800 | 27,209,309 | -0.06% |
| 2025-07-02 | 15.70 | 15.70 | 15.41 | 15.58 | 15.52 | qfq | 2,237,500 | 34,775,092 | -0.76% |
| 2025-07-01 | 15.82 | 15.92 | 15.51 | 15.70 | 15.64 | qfq | 2,960,400 | 46,543,772 | -1.07% |
| 2025-06-30 | 15.50 | 15.88 | 15.50 | 15.87 | 15.81 | qfq | 3,746,300 | 59,077,823 | 2.65% |
| 2025-06-27 | 15.39 | 15.51 | 15.33 | 15.46 | 15.40 | qfq | 2,603,200 | 40,180,571 | 0.72% |
| 2025-06-26 | 15.44 | 15.55 | 15.28 | 15.35 | 15.29 | qfq | 2,248,700 | 34,675,540 | -0.52% |
| 2025-06-25 | 15.57 | 15.69 | 15.26 | 15.43 | 15.37 | qfq | 3,646,000 | 56,173,388 | -0.84% |
| 2025-06-24 | 15.13 | 15.59 | 15.11 | 15.56 | 15.50 | qfq | 3,885,200 | 60,154,149 | 2.50% |
| 2025-06-23 | 14.70 | 15.22 | 14.70 | 15.18 | 15.12 | qfq | 2,657,900 | 39,987,575 | 2.64% |
| 2025-06-20 | 15.33 | 15.50 | 14.78 | 14.79 | 14.73 | qfq | 3,207,033 | 48,313,430 | -3.52% |
| 2025-06-19 | 15.58 | 15.63 | 15.19 | 15.33 | 15.27 | qfq | 3,133,900 | 48,086,941 | -1.35% |
| 2025-06-18 | 15.64 | 15.64 | 15.34 | 15.54 | 15.48 | qfq | 2,849,246 | 44,151,313 | -0.64% |
| 2025-06-17 | 15.70 | 15.82 | 15.44 | 15.64 | 15.58 | qfq | 3,289,700 | 51,236,255 | -0.06% |
| 2025-06-16 | 15.56 | 15.88 | 15.56 | 15.65 | 15.59 | qfq | 3,396,900 | 53,374,476 | -0.06% |
| 2025-06-13 | 16.09 | 16.35 | 15.59 | 15.66 | 15.60 | qfq | 5,620,500 | 89,132,402 | -2.61% |
| 2025-06-12 | 16.17 | 16.17 | 15.80 | 16.08 | 16.02 | qfq | 7,009,400 | 112,077,763 | 0.00% |
| 2025-06-11 | 15.45 | 16.15 | 15.41 | 16.08 | 16.02 | qfq | 8,239,573 | 131,303,583 | 3.54% |
| 2025-06-10 | 15.65 | 15.76 | 15.27 | 15.53 | 15.47 | qfq | 5,962,899 | 92,787,473 | -1.08% |
| 2025-06-09 | 15.60 | 15.80 | 15.53 | 15.70 | 15.52 | qfq | 5,417,399 | 84,807,658 | 0.45% |
| 2025-06-06 | 15.55 | 15.77 | 15.21 | 15.63 | 15.45 | qfq | 6,154,700 | 95,456,135 | -0.06% |
| 2025-06-05 | 15.09 | 15.71 | 14.88 | 15.64 | 15.46 | qfq | 9,637,805 | 149,157,509 | 4.13% |
| 2025-06-04 | 14.87 | 15.17 | 14.78 | 15.02 | 14.85 | qfq | 2,428,838 | 36,375,477 | 1.62% |
| 2025-06-03 | 14.83 | 15.01 | 14.68 | 14.78 | 14.61 | qfq | 1,908,805 | 28,361,679 | -0.61% |
| 2025-05-30 | 15.26 | 15.26 | 14.71 | 14.87 | 14.70 | qfq | 3,724,800 | 55,354,181 | -2.56% |
| 2025-05-29 | 14.89 | 15.46 | 14.85 | 15.26 | 15.08 | qfq | 4,015,566 | 61,191,202 | 2.48% |
| 2025-05-28 | 14.93 | 15.05 | 14.76 | 14.89 | 14.72 | qfq | 2,009,900 | 29,965,268 | 0.20% |
| 2025-05-27 | 14.96 | 15.08 | 14.73 | 14.86 | 14.69 | qfq | 1,985,700 | 29,571,803 | -0.73% |
| 2025-05-26 | 14.89 | 15.15 | 14.83 | 14.97 | 14.80 | qfq | 2,621,000 | 39,343,712 | 0.07% |
| 2025-05-23 | 14.89 | 15.49 | 14.78 | 14.96 | 14.79 | qfq | 5,158,801 | 78,102,053 | 0.40% |
| 2025-05-22 | 15.05 | 15.30 | 14.85 | 14.90 | 14.73 | qfq | 2,515,172 | 37,907,294 | -1.52% |
| 2025-05-21 | 15.24 | 15.33 | 14.79 | 15.13 | 14.96 | qfq | 3,736,901 | 56,383,853 | -0.72% |
| 2025-05-20 | 15.01 | 15.24 | 14.81 | 15.24 | 15.06 | qfq | 2,166,301 | 32,669,165 | 1.74% |
| 2025-05-19 | 15.05 | 15.15 | 14.81 | 14.98 | 14.81 | qfq | 2,278,600 | 34,111,181 | -0.47% |
| 2025-05-16 | 14.85 | 15.19 | 14.80 | 15.05 | 14.88 | qfq | 2,283,200 | 34,452,732 | 1.55% |
| 2025-05-15 | 14.89 | 15.02 | 14.65 | 14.82 | 14.65 | qfq | 2,638,800 | 39,118,188 | -0.80% |
| 2025-05-14 | 15.12 | 15.27 | 14.85 | 14.94 | 14.77 | qfq | 2,946,400 | 44,164,395 | -1.65% |
| 2025-05-13 | 15.56 | 15.60 | 15.12 | 15.19 | 15.01 | qfq | 3,047,800 | 46,521,030 | -1.11% |
| 2025-05-12 | 14.89 | 15.54 | 14.89 | 15.36 | 15.18 | qfq | 5,285,100 | 80,980,251 | 3.78% |
| 2025-05-09 | 15.00 | 15.00 | 14.60 | 14.80 | 14.63 | qfq | 2,542,100 | 37,627,040 | -1.46% |
| 2025-05-08 | 14.54 | 15.06 | 14.54 | 15.02 | 14.85 | qfq | 2,810,900 | 41,882,622 | 2.81% |
| 2025-05-07 | 14.75 | 14.84 | 14.47 | 14.61 | 14.44 | qfq | 2,831,100 | 41,529,495 | -0.14% |
| 2025-05-06 | 14.22 | 14.63 | 14.22 | 14.63 | 14.46 | qfq | 3,343,500 | 48,386,399 | 3.91% |
| 2025-04-30 | 14.05 | 14.32 | 13.88 | 14.08 | 13.92 | qfq | 2,181,916 | 30,790,077 | 0.86% |
| 2025-04-29 | 13.69 | 14.08 | 13.55 | 13.96 | 13.80 | qfq | 2,587,400 | 35,951,672 | 1.90% |
| 2025-04-28 | 13.81 | 13.97 | 13.47 | 13.70 | 13.54 | qfq | 2,856,201 | 39,010,275 | -1.37% |
| 2025-04-25 | 14.08 | 14.18 | 13.87 | 13.89 | 13.73 | qfq | 2,044,400 | 28,596,716 | -0.79% |
| 2025-04-24 | 14.25 | 14.38 | 13.87 | 14.00 | 13.84 | qfq | 2,493,412 | 35,193,727 | -1.69% |
| 2025-04-23 | 13.85 | 14.29 | 13.85 | 14.24 | 14.08 | qfq | 2,927,000 | 41,435,280 | 2.96% |
| 2025-04-22 | 13.67 | 13.86 | 13.51 | 13.83 | 13.67 | qfq | 2,722,400 | 37,429,456 | 1.17% |
| 2025-04-21 | 13.67 | 13.67 | 13.36 | 13.67 | 13.51 | qfq | 2,203,636 | 29,899,007 | 2.01% |
| 2025-04-18 | 13.36 | 13.54 | 13.18 | 13.40 | 13.25 | qfq | 2,069,317 | 27,682,663 | 0.30% |
| 2025-04-17 | 13.29 | 13.54 | 13.12 | 13.36 | 13.21 | qfq | 2,196,787 | 29,509,633 | 0.83% |
| 2025-04-16 | 13.71 | 13.71 | 13.01 | 13.25 | 13.10 | qfq | 2,426,429 | 32,253,529 | -2.65% |
| 2025-04-15 | 13.65 | 13.65 | 13.38 | 13.61 | 13.45 | qfq | 2,101,400 | 28,429,036 | 0.67% |
| 2025-04-14 | 13.56 | 13.78 | 13.48 | 13.52 | 13.36 | qfq | 2,689,100 | 36,622,890 | 1.58% |
| 2025-04-11 | 13.14 | 13.48 | 12.98 | 13.31 | 13.16 | qfq | 3,049,416 | 40,609,013 | 1.22% |
| 2025-04-10 | 13.04 | 13.53 | 13.04 | 13.15 | 13.00 | qfq | 4,433,298 | 58,999,163 | 2.90% |
| 2025-04-09 | 12.03 | 12.86 | 11.11 | 12.78 | 12.63 | qfq | 5,582,213 | 68,000,001 | 4.24% |
| 2025-04-08 | 12.10 | 12.79 | 11.91 | 12.26 | 12.12 | qfq | 5,245,700 | 64,857,871 | 3.29% |
| 2025-04-07 | 13.70 | 13.87 | 11.87 | 11.87 | 11.73 | qfq | 7,294,316 | 91,967,152 | -20.01% |
| 2025-04-03 | 14.95 | 15.26 | 14.68 | 14.84 | 14.67 | qfq | 3,759,900 | 56,119,530 | -2.11% |
| 2025-04-02 | 15.15 | 15.45 | 15.08 | 15.16 | 14.98 | qfq | 2,890,974 | 44,075,382 | 0.00% |
| 2025-04-01 | 15.00 | 15.39 | 15.00 | 15.16 | 14.98 | qfq | 4,935,966 | 75,048,471 | 1.81% |
| 2025-03-31 | 15.05 | 15.11 | 14.43 | 14.89 | 14.72 | qfq | 5,305,500 | 78,137,009 | -1.39% |
| 2025-03-28 | 15.40 | 15.82 | 15.01 | 15.10 | 14.93 | qfq | 5,683,332 | 87,212,940 | -1.69% |
| 2025-03-27 | 16.09 | 16.15 | 15.31 | 15.36 | 15.18 | qfq | 7,892,100 | 122,765,302 | -5.24% |
| 2025-03-26 | 15.99 | 16.52 | 15.94 | 16.21 | 16.02 | qfq | 9,202,703 | 149,243,397 | 0.00% |
| 2025-03-25 | 16.05 | 16.57 | 15.83 | 16.21 | 16.02 | qfq | 9,473,403 | 153,301,329 | -0.49% |
| 2025-03-24 | 17.25 | 17.55 | 15.62 | 16.29 | 16.10 | qfq | 13,732,007 | 223,690,065 | -8.33% |
| 2025-03-21 | 17.35 | 18.45 | 17.06 | 17.77 | 17.56 | qfq | 19,021,758 | 338,574,087 | -2.79% |
| 2025-03-20 | 17.02 | 19.50 | 17.02 | 18.28 | 18.07 | qfq | 25,139,960 | 458,157,369 | 12.22% |
| 2025-03-19 | 15.47 | 16.50 | 15.35 | 16.29 | 16.10 | qfq | 12,629,300 | 201,465,383 | 4.83% |
| 2025-03-18 | 15.23 | 15.92 | 15.08 | 15.54 | 15.36 | qfq | 7,313,454 | 113,314,948 | 2.57% |
| 2025-03-17 | 15.18 | 15.18 | 14.83 | 15.15 | 14.98 | qfq | 3,136,300 | 47,141,317 | 0.40% |
| 2025-03-14 | 14.98 | 15.11 | 14.68 | 15.09 | 14.92 | qfq | 3,311,700 | 49,372,092 | 0.33% |
| 2025-03-13 | 15.34 | 15.48 | 14.80 | 15.04 | 14.87 | qfq | 3,735,300 | 56,171,398 | -2.27% |
| 2025-03-12 | 15.44 | 15.46 | 15.20 | 15.39 | 15.21 | qfq | 3,195,158 | 49,020,136 | 0.07% |
| 2025-03-11 | 15.21 | 15.45 | 15.05 | 15.38 | 15.20 | qfq | 2,318,700 | 35,386,071 | -0.06% |
| 2025-03-10 | 15.48 | 15.60 | 15.23 | 15.39 | 15.21 | qfq | 2,867,600 | 44,084,787 | -0.52% |
| 2025-03-07 | 15.57 | 15.85 | 15.37 | 15.47 | 15.29 | qfq | 3,729,066 | 58,139,389 | -0.19% |
| 2025-03-06 | 15.39 | 15.75 | 15.24 | 15.50 | 15.32 | qfq | 5,225,600 | 80,970,179 | 1.17% |
| 2025-03-05 | 15.12 | 15.34 | 14.98 | 15.32 | 15.14 | qfq | 4,957,586 | 75,264,826 | 0.79% |
| 2025-03-04 | 14.47 | 15.58 | 14.35 | 15.20 | 15.02 | qfq | 7,223,300 | 109,868,166 | 5.26% |
| 2025-03-03 | 14.49 | 14.82 | 14.30 | 14.44 | 14.27 | qfq | 2,250,900 | 32,817,938 | 0.49% |
| 2025-02-28 | 15.16 | 15.29 | 14.33 | 14.37 | 14.20 | qfq | 3,116,300 | 45,828,749 | -5.02% |
| 2025-02-27 | 15.29 | 15.29 | 14.78 | 15.13 | 14.96 | qfq | 3,314,086 | 49,842,822 | -0.46% |
| 2025-02-26 | 15.25 | 15.44 | 15.10 | 15.20 | 15.02 | qfq | 3,521,000 | 53,802,565 | -0.26% |
| 2025-02-25 | 15.16 | 15.38 | 15.00 | 15.24 | 15.06 | qfq | 2,859,098 | 43,653,081 | -0.39% |
| 2025-02-24 | 15.36 | 15.37 | 15.07 | 15.30 | 15.12 | qfq | 3,432,000 | 52,217,018 | -0.33% |
| 2025-02-21 | 15.27 | 15.37 | 15.15 | 15.35 | 15.17 | qfq | 3,227,654 | 49,254,565 | -0.26% |
| 2025-02-20 | 15.16 | 15.45 | 14.95 | 15.39 | 15.21 | qfq | 4,159,744 | 63,418,967 | 1.79% |
| 2025-02-19 | 14.60 | 15.13 | 14.45 | 15.12 | 14.95 | qfq | 3,551,300 | 53,139,720 | 3.56% |
| 2025-02-18 | 14.89 | 15.30 | 14.55 | 14.60 | 14.43 | qfq | 3,370,800 | 50,211,436 | -1.88% |
| 2025-02-17 | 14.56 | 15.01 | 14.50 | 14.88 | 14.71 | qfq | 2,918,700 | 43,191,288 | 2.48% |
| 2025-02-14 | 14.58 | 14.69 | 14.47 | 14.52 | 14.35 | qfq | 1,820,900 | 26,541,352 | -0.48% |
| 2025-02-13 | 14.81 | 14.88 | 14.55 | 14.59 | 14.42 | qfq | 2,301,900 | 33,792,566 | -1.68% |
| 2025-02-12 | 14.51 | 15.35 | 14.50 | 14.84 | 14.67 | qfq | 4,052,254 | 60,131,170 | 1.64% |
| 2025-02-11 | 14.80 | 14.81 | 14.55 | 14.60 | 14.43 | qfq | 2,581,754 | 37,749,926 | -1.88% |
| 2025-02-10 | 14.73 | 14.89 | 14.56 | 14.88 | 14.71 | qfq | 3,166,212 | 46,688,160 | 1.09% |
| 2025-02-07 | 14.94 | 14.95 | 14.52 | 14.72 | 14.55 | qfq | 4,926,558 | 72,895,646 | -1.34% |
| 2025-02-06 | 14.32 | 15.48 | 14.23 | 14.92 | 14.75 | qfq | 6,281,600 | 93,150,017 | 3.68% |
| 2025-02-05 | 13.99 | 14.41 | 13.99 | 14.39 | 14.22 | qfq | 2,559,900 | 36,454,703 | 4.20% |
| 2025-01-27 | 14.25 | 14.29 | 13.81 | 13.81 | 13.65 | qfq | 2,026,600 | 28,435,880 | -2.26% |
| 2025-01-24 | 13.80 | 14.14 | 13.61 | 14.13 | 13.97 | qfq | 2,154,911 | 30,000,515 | 2.39% |
| 2025-01-23 | 13.96 | 14.13 | 13.79 | 13.80 | 13.64 | qfq | 2,029,200 | 28,344,574 | 0.36% |
| 2025-01-22 | 13.84 | 13.97 | 13.61 | 13.75 | 13.59 | qfq | 1,373,511 | 18,881,350 | -0.65% |
| 2025-01-21 | 13.80 | 13.96 | 13.62 | 13.84 | 13.68 | qfq | 1,664,500 | 22,901,305 | 0.29% |
| 2025-01-20 | 13.57 | 13.85 | 13.38 | 13.80 | 13.64 | qfq | 2,152,989 | 29,476,812 | 2.91% |
| 2025-01-17 | 13.54 | 13.65 | 13.36 | 13.41 | 13.26 | qfq | 1,422,660 | 19,174,410 | -0.45% |
| 2025-01-16 | 13.60 | 13.83 | 13.25 | 13.47 | 13.31 | qfq | 2,127,960 | 28,797,090 | -0.44% |
| 2025-01-15 | 13.76 | 13.82 | 13.53 | 13.53 | 13.37 | qfq | 1,744,873 | 23,806,996 | -1.53% |
| 2025-01-14 | 13.06 | 13.74 | 12.95 | 13.74 | 13.58 | qfq | 2,930,873 | 39,350,357 | 6.93% |
| 2025-01-13 | 12.60 | 13.05 | 12.32 | 12.85 | 12.70 | qfq | 1,658,900 | 21,105,109 | 0.31% |
| 2025-01-10 | 13.15 | 13.36 | 12.80 | 12.81 | 12.66 | qfq | 2,052,100 | 26,904,521 | -2.73% |
| 2025-01-09 | 13.05 | 13.38 | 12.95 | 13.17 | 13.02 | qfq | 1,896,400 | 25,125,412 | 0.30% |
| 2025-01-08 | 13.17 | 13.36 | 12.67 | 13.13 | 12.98 | qfq | 2,186,100 | 28,577,832 | -0.45% |
| 2025-01-07 | 12.79 | 13.22 | 12.76 | 13.19 | 13.04 | qfq | 2,202,000 | 28,612,488 | 3.78% |
| 2025-01-06 | 12.80 | 12.92 | 12.20 | 12.71 | 12.56 | qfq | 2,100,927 | 26,531,275 | -0.78% |
| 2025-01-03 | 13.65 | 13.84 | 12.81 | 12.81 | 12.66 | qfq | 2,711,000 | 35,787,995 | -6.15% |
| 2025-01-02 | 13.96 | 14.27 | 13.50 | 13.65 | 13.49 | qfq | 2,527,500 | 35,028,133 | -2.99% |
| 2024-12-31 | 14.52 | 14.62 | 14.01 | 14.07 | 13.91 | qfq | 2,072,400 | 29,493,137 | -2.76% |
| 2024-12-30 | 14.62 | 14.69 | 14.09 | 14.47 | 14.30 | qfq | 2,087,730 | 30,190,568 | -0.96% |
| 2024-12-27 | 14.50 | 14.90 | 14.42 | 14.61 | 14.44 | qfq | 2,047,800 | 30,081,882 | 0.76% |
| 2024-12-26 | 14.38 | 14.75 | 14.27 | 14.50 | 14.33 | qfq | 2,067,000 | 30,151,539 | 0.97% |
| 2024-12-25 | 14.79 | 14.85 | 14.13 | 14.36 | 14.19 | qfq | 2,273,930 | 32,783,424 | -2.97% |
| 2024-12-24 | 14.61 | 15.04 | 14.42 | 14.80 | 14.63 | qfq | 2,613,000 | 38,549,503 | 2.07% |
| 2024-12-23 | 15.69 | 15.75 | 14.42 | 14.50 | 14.33 | qfq | 3,348,200 | 49,900,129 | -7.05% |
| 2024-12-20 | 15.15 | 15.86 | 15.13 | 15.60 | 15.42 | qfq | 3,240,300 | 50,545,009 | 2.43% |
| 2024-12-19 | 14.87 | 15.34 | 14.82 | 15.23 | 15.05 | qfq | 3,098,700 | 46,826,432 | 1.26% |
| 2024-12-18 | 15.15 | 15.27 | 14.66 | 15.04 | 14.87 | qfq | 2,211,554 | 33,232,445 | -0.59% |
| 2024-12-17 | 15.83 | 15.95 | 15.00 | 15.13 | 14.96 | qfq | 2,754,400 | 42,209,779 | -4.78% |
| 2024-12-16 | 16.09 | 16.26 | 15.50 | 15.89 | 15.71 | qfq | 2,226,800 | 35,585,310 | -0.50% |
| 2024-12-13 | 16.30 | 16.42 | 15.95 | 15.97 | 15.79 | qfq | 3,829,057 | 61,893,432 | -2.92% |
| 2024-12-12 | 16.67 | 16.88 | 16.26 | 16.45 | 16.26 | qfq | 3,923,792 | 64,706,894 | -0.60% |
| 2024-12-11 | 16.68 | 16.68 | 16.20 | 16.55 | 16.36 | qfq | 3,895,835 | 64,047,815 | -0.66% |
| 2024-12-10 | 16.79 | 17.14 | 16.56 | 16.66 | 16.47 | qfq | 5,720,416 | 96,496,960 | 1.22% |
| 2024-12-09 | 16.41 | 16.70 | 16.21 | 16.46 | 16.27 | qfq | 3,971,800 | 65,216,856 | 0.18% |
| 2024-12-06 | 16.85 | 16.88 | 16.12 | 16.43 | 16.24 | qfq | 5,483,857 | 89,802,607 | -0.79% |
| 2024-12-05 | 16.72 | 16.88 | 16.42 | 16.56 | 16.37 | qfq | 6,555,816 | 109,033,508 | -0.90% |
| 2024-12-04 | 17.03 | 17.25 | 16.58 | 16.71 | 16.52 | qfq | 8,558,960 | 144,356,105 | -3.41% |
| 2024-12-03 | 16.51 | 17.53 | 16.35 | 17.30 | 17.10 | qfq | 13,453,227 | 230,329,236 | 4.47% |
| 2024-12-02 | 16.50 | 16.78 | 16.25 | 16.56 | 16.37 | qfq | 11,292,426 | 186,432,394 | 1.41% |
| 2024-11-29 | 15.39 | 16.39 | 15.39 | 16.33 | 16.14 | qfq | 10,543,272 | 168,742,165 | 5.35% |
| 2024-11-28 | 15.81 | 16.10 | 15.47 | 15.50 | 15.32 | qfq | 7,286,016 | 114,954,651 | -2.21% |
| 2024-11-27 | 16.00 | 16.00 | 14.85 | 15.85 | 15.67 | qfq | 9,499,347 | 146,961,724 | -1.18% |
| 2024-11-26 | 15.27 | 16.05 | 15.27 | 16.04 | 15.85 | qfq | 12,108,217 | 191,671,735 | 3.82% |
| 2024-11-25 | 15.16 | 15.55 | 14.92 | 15.45 | 15.27 | qfq | 4,242,200 | 64,495,116 | 1.91% |
| 2024-11-22 | 15.70 | 16.04 | 15.08 | 15.16 | 14.98 | qfq | 8,036,900 | 125,623,792 | -4.35% |
| 2024-11-21 | 15.43 | 16.20 | 15.16 | 15.85 | 15.67 | qfq | 10,847,286 | 171,076,363 | 2.13% |
| 2024-11-20 | 15.14 | 15.61 | 15.02 | 15.52 | 15.34 | qfq | 7,798,936 | 120,264,609 | 2.51% |
| 2024-11-19 | 14.00 | 15.15 | 14.00 | 15.14 | 14.97 | qfq | 6,326,138 | 92,289,167 | 7.76% |
| 2024-11-18 | 14.76 | 14.88 | 13.92 | 14.05 | 13.89 | qfq | 4,050,267 | 57,650,585 | -4.55% |
| 2024-11-15 | 14.89 | 15.09 | 14.71 | 14.72 | 14.55 | qfq | 3,455,950 | 51,433,984 | -1.21% |
| 2024-11-14 | 15.33 | 15.35 | 14.71 | 14.90 | 14.73 | qfq | 2,733,900 | 41,074,663 | -2.93% |
| 2024-11-13 | 15.45 | 15.48 | 14.78 | 15.35 | 15.17 | qfq | 3,604,703 | 54,619,520 | 1.19% |
| 2024-11-12 | 15.55 | 15.64 | 15.03 | 15.17 | 14.99 | qfq | 4,830,900 | 74,226,434 | -2.69% |
| 2024-11-11 | 15.28 | 15.62 | 15.12 | 15.59 | 15.41 | qfq | 5,536,727 | 85,426,893 | 3.93% |
| 2024-11-08 | 15.20 | 15.37 | 14.92 | 15.00 | 14.83 | qfq | 6,077,033 | 91,984,947 | 0.33% |
| 2024-11-07 | 14.74 | 14.99 | 14.65 | 14.95 | 14.78 | qfq | 5,067,613 | 75,150,761 | 1.01% |
| 2024-11-06 | 14.66 | 15.03 | 14.58 | 14.80 | 14.63 | qfq | 6,007,549 | 89,177,599 | 1.23% |
| 2024-11-05 | 14.32 | 14.64 | 14.14 | 14.62 | 14.45 | qfq | 4,953,740 | 71,587,105 | 2.67% |
| 2024-11-04 | 13.44 | 14.33 | 13.40 | 14.24 | 14.08 | qfq | 4,414,203 | 61,936,578 | 5.95% |
| 2024-11-01 | 14.25 | 14.33 | 13.42 | 13.44 | 13.28 | qfq | 4,122,000 | 56,467,880 | -6.28% |
| 2024-10-31 | 14.18 | 14.39 | 14.04 | 14.34 | 14.17 | qfq | 3,231,000 | 46,068,058 | 1.13% |
| 2024-10-30 | 14.44 | 14.47 | 13.99 | 14.18 | 14.02 | qfq | 3,722,600 | 52,828,506 | -1.25% |
| 2024-10-29 | 14.75 | 14.88 | 14.29 | 14.36 | 14.19 | qfq | 4,134,090 | 60,120,395 | -2.11% |
| 2024-10-28 | 14.67 | 14.73 | 14.50 | 14.67 | 14.50 | qfq | 3,406,437 | 49,765,299 | 0.41% |
| 2024-10-25 | 14.61 | 14.80 | 14.52 | 14.61 | 14.44 | qfq | 3,480,037 | 51,036,080 | 0.62% |
| 2024-10-24 | 14.68 | 14.79 | 14.44 | 14.52 | 14.35 | qfq | 3,379,059 | 49,274,838 | -1.16% |
| 2024-10-23 | 15.12 | 15.18 | 14.61 | 14.69 | 14.52 | qfq | 5,640,541 | 83,754,671 | -3.42% |
| 2024-10-22 | 14.57 | 15.30 | 14.44 | 15.21 | 15.03 | qfq | 8,442,286 | 126,409,266 | 4.39% |
| 2024-10-21 | 14.42 | 14.88 | 14.24 | 14.57 | 14.40 | qfq | 5,576,503 | 81,325,393 | 2.53% |
| 2024-10-18 | 13.66 | 14.49 | 13.43 | 14.21 | 14.05 | qfq | 4,984,903 | 70,141,465 | 4.03% |
| 2024-10-17 | 13.83 | 14.07 | 13.66 | 13.66 | 13.50 | qfq | 2,876,200 | 39,924,454 | -0.73% |
| 2024-10-16 | 13.69 | 14.19 | 13.61 | 13.76 | 13.60 | qfq | 3,680,836 | 51,162,352 | -1.64% |
| 2024-10-15 | 13.97 | 14.56 | 13.75 | 13.99 | 13.83 | qfq | 4,753,436 | 67,651,418 | 0.50% |
| 2024-10-14 | 13.38 | 13.94 | 13.25 | 13.92 | 13.76 | qfq | 3,313,500 | 45,248,316 | 4.35% |
| 2024-10-11 | 14.20 | 14.22 | 13.11 | 13.34 | 13.19 | qfq | 4,133,800 | 56,386,428 | -5.92% |
| 2024-10-10 | 14.38 | 14.76 | 14.01 | 14.18 | 14.02 | qfq | 4,762,300 | 68,309,781 | 0.71% |
| 2024-10-09 | 15.59 | 15.59 | 14.08 | 14.08 | 13.92 | qfq | 8,144,074 | 121,785,697 | -14.25% |
| 2024-10-08 | 17.00 | 17.10 | 14.65 | 16.42 | 16.23 | qfq | 12,866,727 | 204,128,229 | 13.16% |
| 2024-09-30 | 13.26 | 14.75 | 12.92 | 14.51 | 14.34 | qfq | 9,593,947 | 132,399,194 | 14.43% |
| 2024-09-27 | 12.11 | 12.94 | 12.11 | 12.68 | 12.53 | qfq | 5,510,500 | 68,974,714 | 5.40% |
| 2024-09-26 | 11.70 | 12.07 | 11.70 | 12.03 | 11.89 | qfq | 3,127,631 | 37,293,624 | 2.38% |
| 2024-09-25 | 11.68 | 12.05 | 11.60 | 11.75 | 11.61 | qfq | 3,532,600 | 41,924,123 | 1.38% |
| 2024-09-24 | 11.25 | 11.60 | 11.11 | 11.59 | 11.46 | qfq | 2,794,500 | 31,881,393 | 3.02% |
| 2024-09-23 | 11.31 | 11.41 | 11.20 | 11.25 | 11.12 | qfq | 1,166,128 | 13,191,137 | -0.27% |
| 2024-09-20 | 11.47 | 11.51 | 11.24 | 11.28 | 11.15 | qfq | 1,141,100 | 12,950,124 | -1.74% |
| 2024-09-19 | 11.34 | 11.62 | 11.29 | 11.48 | 11.35 | qfq | 1,621,000 | 18,612,822 | 1.68% |
| 2024-09-18 | 11.42 | 11.52 | 11.07 | 11.29 | 11.16 | qfq | 1,765,827 | 19,891,766 | -1.14% |
| 2024-09-13 | 11.77 | 11.77 | 11.40 | 11.42 | 11.29 | qfq | 1,698,700 | 19,594,408 | -2.39% |
| 2024-09-12 | 11.93 | 12.04 | 11.69 | 11.70 | 11.56 | qfq | 1,855,800 | 22,024,164 | -1.85% |
| 2024-09-11 | 12.06 | 12.09 | 11.91 | 11.92 | 11.78 | qfq | 1,336,900 | 16,018,114 | -1.32% |
| 2024-09-10 | 11.85 | 12.10 | 11.73 | 12.08 | 11.94 | qfq | 2,032,200 | 24,206,402 | 1.85% |
| 2024-09-09 | 11.81 | 11.95 | 11.63 | 11.86 | 11.72 | qfq | 1,557,019 | 18,390,145 | 0.42% |
| 2024-09-06 | 12.26 | 12.29 | 11.81 | 11.81 | 11.67 | qfq | 2,375,200 | 28,484,125 | -3.43% |
| 2024-09-05 | 12.10 | 12.27 | 12.05 | 12.23 | 12.09 | qfq | 1,948,400 | 23,754,529 | 1.07% |
| 2024-09-04 | 12.24 | 12.29 | 12.06 | 12.10 | 11.96 | qfq | 2,984,000 | 36,244,784 | -2.02% |
| 2024-09-03 | 12.05 | 12.70 | 11.98 | 12.35 | 12.21 | qfq | 4,074,600 | 50,153,425 | 3.09% |
| 2024-09-02 | 12.53 | 12.54 | 11.97 | 11.98 | 11.84 | qfq | 2,814,000 | 34,314,373 | -4.16% |
| 2024-08-30 | 12.35 | 12.76 | 12.25 | 12.50 | 12.36 | qfq | 2,860,200 | 35,941,674 | 1.54% |
| 2024-08-29 | 12.36 | 12.38 | 11.92 | 12.31 | 12.17 | qfq | 1,828,900 | 22,342,069 | 1.32% |
| 2024-08-28 | 12.00 | 12.31 | 11.98 | 12.15 | 12.01 | qfq | 1,785,716 | 21,718,289 | 0.83% |
| 2024-08-27 | 12.39 | 12.49 | 12.02 | 12.05 | 11.91 | qfq | 1,860,500 | 22,656,529 | -3.14% |
| 2024-08-26 | 12.40 | 12.63 | 12.30 | 12.44 | 12.30 | qfq | 1,510,200 | 18,847,915 | 0.32% |
| 2024-08-23 | 12.43 | 12.51 | 12.12 | 12.40 | 12.26 | qfq | 2,068,445 | 25,566,963 | -0.64% |
| 2024-08-22 | 12.88 | 13.58 | 12.43 | 12.48 | 12.34 | qfq | 3,032,733 | 38,846,564 | -3.33% |
| 2024-08-21 | 12.69 | 13.06 | 12.55 | 12.91 | 12.76 | qfq | 2,700,400 | 34,740,886 | 2.06% |
| 2024-08-20 | 12.71 | 12.86 | 12.50 | 12.65 | 12.50 | qfq | 2,698,300 | 34,091,598 | -0.47% |
| 2024-08-19 | 13.28 | 13.50 | 12.71 | 12.71 | 12.56 | qfq | 5,119,200 | 66,420,637 | -6.27% |
| 2024-08-16 | 13.66 | 13.84 | 13.55 | 13.56 | 13.40 | qfq | 2,485,400 | 34,038,414 | -0.44% |
| 2024-08-15 | 13.59 | 13.75 | 13.42 | 13.62 | 13.46 | qfq | 2,459,800 | 33,429,641 | 0.22% |
| 2024-08-14 | 13.40 | 13.72 | 13.35 | 13.59 | 13.43 | qfq | 2,717,600 | 36,922,686 | 1.27% |
| 2024-08-13 | 13.20 | 13.42 | 13.10 | 13.42 | 13.27 | qfq | 2,279,763 | 30,286,356 | 2.13% |
| 2024-08-12 | 13.08 | 13.24 | 12.86 | 13.14 | 12.99 | qfq | 1,978,600 | 25,886,855 | 0.46% |
| 2024-08-09 | 13.65 | 13.65 | 13.08 | 13.08 | 12.93 | qfq | 1,940,600 | 25,714,849 | -1.06% |
| 2024-08-08 | 13.71 | 13.72 | 13.00 | 13.22 | 13.07 | qfq | 2,969,900 | 39,372,560 | -3.50% |
| 2024-08-07 | 13.46 | 13.84 | 13.46 | 13.70 | 13.54 | qfq | 2,412,716 | 33,048,021 | 1.93% |
| 2024-08-06 | 13.50 | 13.65 | 13.30 | 13.44 | 13.28 | qfq | 2,507,600 | 33,752,100 | 0.75% |
| 2024-08-05 | 13.90 | 14.04 | 13.30 | 13.34 | 13.19 | qfq | 4,606,300 | 62,820,781 | -5.19% |
| 2024-08-02 | 14.60 | 14.63 | 14.05 | 14.07 | 13.91 | qfq | 3,972,736 | 57,022,040 | -4.16% |
| 2024-08-01 | 14.68 | 14.94 | 14.63 | 14.68 | 14.51 | qfq | 5,351,546 | 78,891,395 | 0.00% |
| 2024-07-31 | 14.15 | 14.75 | 14.08 | 14.68 | 14.51 | qfq | 6,155,831 | 89,523,110 | 3.53% |
| 2024-07-30 | 14.43 | 14.55 | 14.13 | 14.18 | 14.02 | qfq | 5,225,316 | 74,858,204 | -2.61% |
| 2024-07-29 | 14.14 | 14.68 | 13.87 | 14.56 | 14.39 | qfq | 6,999,231 | 100,431,483 | 2.97% |
| 2024-07-26 | 14.37 | 14.37 | 13.92 | 14.14 | 13.98 | qfq | 5,894,600 | 83,183,953 | -1.33% |
| 2024-07-25 | 13.88 | 14.36 | 13.54 | 14.33 | 14.16 | qfq | 7,203,869 | 101,535,431 | 3.24% |
| 2024-07-24 | 13.80 | 14.10 | 13.52 | 13.88 | 13.72 | qfq | 4,668,000 | 64,712,968 | 0.43% |
| 2024-07-23 | 13.79 | 14.39 | 13.79 | 13.82 | 13.66 | qfq | 5,025,581 | 70,662,529 | -0.36% |
| 2024-07-22 | 13.49 | 13.90 | 13.45 | 13.87 | 13.71 | qfq | 3,435,300 | 47,266,630 | 2.89% |
| 2024-07-19 | 13.31 | 13.71 | 13.20 | 13.48 | 13.32 | qfq | 3,100,800 | 41,939,450 | 1.20% |
| 2024-07-18 | 13.31 | 13.42 | 12.82 | 13.32 | 13.17 | qfq | 4,216,300 | 55,214,651 | -1.84% |
| 2024-07-17 | 14.17 | 14.34 | 13.50 | 13.57 | 13.41 | qfq | 4,497,500 | 61,946,074 | -5.17% |
| 2024-07-16 | 14.10 | 14.40 | 13.98 | 14.31 | 14.14 | qfq | 3,479,342 | 49,437,937 | 0.21% |
| 2024-07-15 | 14.63 | 14.68 | 14.05 | 14.28 | 14.12 | qfq | 4,221,531 | 60,313,939 | -2.79% |
| 2024-07-12 | 15.01 | 15.07 | 14.50 | 14.69 | 14.52 | qfq | 5,616,100 | 82,871,166 | -2.07% |
| 2024-07-11 | 14.82 | 15.14 | 14.48 | 15.00 | 14.83 | qfq | 8,025,416 | 119,895,028 | 3.59% |
| 2024-07-10 | 14.37 | 15.15 | 14.30 | 14.48 | 14.31 | qfq | 7,747,563 | 113,560,433 | 1.19% |
| 2024-07-09 | 13.78 | 14.38 | 13.34 | 14.31 | 14.14 | qfq | 7,361,100 | 102,334,587 | 5.07% |
| 2024-07-08 | 14.25 | 14.25 | 13.57 | 13.62 | 13.46 | qfq | 7,583,000 | 105,070,665 | -6.26% |
| 2024-07-05 | 14.45 | 14.79 | 14.20 | 14.53 | 14.36 | qfq | 7,297,000 | 105,641,056 | 1.96% |
| 2024-07-04 | 14.99 | 15.79 | 14.21 | 14.25 | 14.09 | qfq | 10,447,775 | 156,383,621 | -3.85% |
| 2024-07-03 | 15.21 | 15.49 | 14.56 | 14.82 | 14.65 | qfq | 8,884,500 | 133,385,636 | -1.85% |
| 2024-07-02 | 15.50 | 15.67 | 15.00 | 15.10 | 14.93 | qfq | 8,851,900 | 134,485,575 | -2.64% |
| 2024-07-01 | 16.08 | 16.43 | 15.24 | 15.51 | 15.33 | qfq | 11,539,300 | 180,885,768 | -4.44% |
| 2024-06-28 | 15.60 | 17.50 | 15.55 | 16.23 | 16.04 | qfq | 15,789,316 | 257,792,920 | 3.71% |
| 2024-06-27 | 16.01 | 16.50 | 15.57 | 15.65 | 15.47 | qfq | 15,075,150 | 241,372,837 | -6.29% |
| 2024-06-26 | 15.00 | 16.80 | 14.70 | 16.70 | 16.51 | qfq | 18,300,400 | 291,235,882 | 7.88% |
| 2024-06-25 | 15.18 | 15.97 | 14.89 | 15.48 | 15.30 | qfq | 14,129,770 | 218,618,828 | 1.57% |
| 2024-06-24 | 15.00 | 15.45 | 14.56 | 15.24 | 15.06 | qfq | 12,119,029 | 181,890,585 | -1.30% |
| 2024-06-21 | 15.80 | 15.96 | 15.08 | 15.44 | 15.26 | qfq | 15,978,370 | 248,456,756 | -6.31% |
| 2024-06-20 | 15.80 | 17.49 | 15.22 | 16.48 | 16.29 | qfq | 23,640,689 | 385,486,519 | 3.65% |
| 2024-06-19 | 15.76 | 16.33 | 15.12 | 15.90 | 15.72 | qfq | 19,910,743 | 313,331,050 | 2.91% |
| 2024-06-18 | 13.89 | 15.75 | 13.86 | 15.45 | 15.27 | qfq | 16,564,696 | 247,437,506 | 10.75% |
| 2024-06-17 | 13.80 | 14.18 | 13.68 | 13.95 | 13.79 | qfq | 7,825,636 | 108,822,541 | 3.33% |
| 2024-06-14 | 13.46 | 13.60 | 13.10 | 13.50 | 13.34 | qfq | 5,207,830 | 69,603,328 | 0.37% |
| 2024-06-13 | 13.15 | 13.66 | 13.14 | 13.45 | 13.29 | qfq | 6,638,681 | 88,965,449 | 1.05% |
| 2024-06-12 | 12.65 | 13.98 | 12.62 | 13.31 | 13.16 | qfq | 9,421,236 | 125,832,669 | 4.89% |
| 2024-06-11 | 12.12 | 12.76 | 11.80 | 12.69 | 12.54 | qfq | 7,142,736 | 88,050,937 | 0.24% |
| 2024-06-07 | 13.05 | 13.45 | 12.54 | 12.66 | 12.51 | qfq | 8,646,196 | 111,400,598 | 0.64% |
| 2024-06-06 | 14.78 | 14.80 | 12.44 | 12.58 | 12.43 | qfq | 15,843,714 | 213,511,766 | -18.15% |
| 2024-06-05 | 15.31 | 15.58 | 14.86 | 15.37 | 15.19 | qfq | 14,797,777 | 224,385,761 | -3.52% |
| 2024-06-04 | 14.42 | 17.10 | 14.15 | 15.93 | 15.75 | qfq | 21,149,620 | 327,492,505 | 10.32% |
| 2024-06-03 | 14.78 | 14.85 | 14.18 | 14.44 | 14.27 | qfq | 10,416,706 | 151,027,404 | -5.06% |
| 2024-05-31 | 14.20 | 15.49 | 13.92 | 15.21 | 14.92 | qfq | 16,232,717 | 238,806,885 | 7.34% |
| 2024-05-30 | 13.50 | 14.69 | 13.20 | 14.17 | 13.90 | qfq | 9,020,311 | 127,236,618 | 4.96% |
| 2024-05-29 | 13.44 | 13.65 | 13.34 | 13.50 | 13.24 | qfq | 1,590,663 | 21,426,109 | 0.30% |
| 2024-05-28 | 13.57 | 13.80 | 13.37 | 13.46 | 13.20 | qfq | 2,079,700 | 28,243,837 | -1.03% |
| 2024-05-27 | 13.55 | 13.72 | 13.20 | 13.60 | 13.34 | qfq | 2,802,500 | 37,587,228 | -0.87% |
| 2024-05-24 | 13.70 | 13.84 | 13.45 | 13.72 | 13.45 | qfq | 2,492,200 | 34,137,885 | 0.44% |
| 2024-05-23 | 14.05 | 14.05 | 13.64 | 13.66 | 13.40 | qfq | 2,408,200 | 33,313,324 | -2.08% |
| 2024-05-22 | 13.74 | 14.00 | 13.67 | 13.95 | 13.68 | qfq | 2,167,100 | 30,109,752 | 1.60% |
| 2024-05-21 | 13.87 | 13.90 | 13.65 | 13.73 | 13.46 | qfq | 1,988,133 | 27,311,635 | -1.29% |
| 2024-05-20 | 14.04 | 14.09 | 13.83 | 13.91 | 13.64 | qfq | 2,538,300 | 35,311,205 | -0.93% |
| 2024-05-17 | 13.88 | 14.07 | 13.83 | 14.04 | 13.77 | qfq | 2,426,600 | 33,912,374 | 0.86% |
| 2024-05-16 | 13.73 | 14.06 | 13.71 | 13.92 | 13.65 | qfq | 1,908,142 | 26,588,441 | 1.38% |
| 2024-05-15 | 13.81 | 14.04 | 13.70 | 13.73 | 13.46 | qfq | 1,939,500 | 26,918,379 | -1.36% |
| 2024-05-14 | 13.66 | 14.00 | 13.65 | 13.92 | 13.65 | qfq | 1,985,500 | 27,539,441 | 2.50% |
| 2024-05-13 | 13.80 | 13.85 | 13.33 | 13.58 | 13.32 | qfq | 2,318,013 | 31,522,419 | -2.65% |
| 2024-05-10 | 14.21 | 14.21 | 13.90 | 13.95 | 13.68 | qfq | 2,378,200 | 33,291,580 | -1.20% |
| 2024-05-09 | 13.86 | 14.25 | 13.86 | 14.12 | 13.85 | qfq | 2,487,600 | 35,158,254 | 1.66% |
| 2024-05-08 | 14.20 | 14.20 | 13.88 | 13.89 | 13.62 | qfq | 2,928,566 | 40,968,696 | -2.18% |
| 2024-05-07 | 14.05 | 14.27 | 13.86 | 14.20 | 13.93 | qfq | 3,299,900 | 46,661,125 | 1.65% |
| 2024-05-06 | 14.29 | 14.30 | 13.85 | 13.97 | 13.70 | qfq | 3,001,224 | 42,011,256 | 0.14% |
| 2024-04-30 | 13.85 | 14.11 | 13.55 | 13.95 | 13.68 | qfq | 3,475,900 | 48,173,079 | 0.22% |
| 2024-04-29 | 13.64 | 13.95 | 13.46 | 13.92 | 13.65 | qfq | 4,108,911 | 56,613,335 | 5.22% |
| 2024-04-26 | 13.30 | 13.48 | 12.91 | 13.23 | 12.97 | qfq | 3,692,716 | 48,687,476 | 3.44% |
| 2024-04-25 | 12.67 | 12.92 | 12.66 | 12.79 | 12.54 | qfq | 3,131,159 | 40,109,691 | 0.47% |
| 2024-04-24 | 12.55 | 12.83 | 12.41 | 12.73 | 12.48 | qfq | 3,476,651 | 44,079,998 | 1.27% |
| 2024-04-23 | 11.98 | 12.79 | 11.96 | 12.57 | 12.33 | qfq | 3,898,445 | 48,367,729 | 4.75% |
| 2024-04-22 | 12.01 | 12.18 | 11.61 | 12.00 | 11.77 | qfq | 2,161,600 | 25,808,864 | -0.66% |
| 2024-04-19 | 12.11 | 12.37 | 11.96 | 12.08 | 11.85 | qfq | 2,223,662 | 27,006,860 | -0.82% |
| 2024-04-18 | 12.42 | 12.61 | 11.96 | 12.18 | 11.94 | qfq | 3,286,201 | 40,346,558 | -1.93% |
| 2024-04-17 | 10.89 | 12.44 | 10.89 | 12.42 | 12.18 | qfq | 4,403,577 | 52,567,386 | 15.75% |
| 2024-04-16 | 12.26 | 12.26 | 10.72 | 10.73 | 10.52 | qfq | 4,442,196 | 49,482,388 | -11.98% |
| 2024-04-15 | 13.30 | 13.53 | 11.97 | 12.19 | 11.95 | qfq | 3,980,316 | 49,789,114 | -7.93% |
| 2024-04-12 | 13.40 | 13.60 | 13.20 | 13.24 | 12.98 | qfq | 1,975,464 | 26,483,835 | -0.82% |
| 2024-04-11 | 13.20 | 13.64 | 13.00 | 13.35 | 13.09 | qfq | 2,502,657 | 33,599,938 | 1.29% |
| 2024-04-10 | 13.69 | 13.79 | 12.97 | 13.18 | 12.92 | qfq | 2,600,763 | 34,661,854 | -3.73% |
| 2024-04-09 | 13.50 | 13.78 | 13.48 | 13.69 | 13.43 | qfq | 2,021,600 | 27,574,437 | 1.56% |
| 2024-04-08 | 14.05 | 14.06 | 13.47 | 13.48 | 13.22 | qfq | 2,824,400 | 38,530,131 | -3.99% |
| 2024-04-03 | 14.50 | 14.50 | 13.85 | 14.04 | 13.77 | qfq | 3,014,600 | 42,430,843 | -3.24% |
| 2024-04-02 | 14.75 | 14.76 | 14.37 | 14.51 | 14.23 | qfq | 3,143,197 | 45,785,483 | -1.63% |
| 2024-04-01 | 14.43 | 14.80 | 14.34 | 14.75 | 14.46 | qfq | 3,502,653 | 51,233,984 | 2.50% |
| 2024-03-29 | 14.20 | 14.57 | 14.17 | 14.39 | 14.11 | qfq | 3,394,033 | 48,764,548 | 1.41% |
| 2024-03-28 | 13.61 | 14.47 | 13.50 | 14.19 | 13.92 | qfq | 4,419,882 | 62,603,326 | 3.73% |
| 2024-03-27 | 14.48 | 14.62 | 13.62 | 13.68 | 13.42 | qfq | 5,116,508 | 71,890,947 | -7.00% |
| 2024-03-26 | 14.66 | 14.96 | 14.31 | 14.71 | 14.43 | qfq | 4,961,564 | 72,652,069 | 1.24% |
| 2024-03-25 | 14.93 | 15.28 | 14.35 | 14.53 | 14.25 | qfq | 5,917,664 | 87,768,479 | -3.20% |
| 2024-03-22 | 15.50 | 15.54 | 14.99 | 15.01 | 14.72 | qfq | 5,884,327 | 89,191,157 | -3.47% |
| 2024-03-21 | 15.54 | 15.68 | 15.23 | 15.55 | 15.25 | qfq | 5,771,594 | 89,267,949 | 0.00% |
| 2024-03-20 | 15.53 | 15.65 | 15.36 | 15.55 | 15.25 | qfq | 6,056,930 | 93,843,039 | -0.19% |
| 2024-03-19 | 15.85 | 16.02 | 15.52 | 15.58 | 15.28 | qfq | 8,454,729 | 133,121,801 | -2.99% |
| 2024-03-18 | 15.43 | 16.17 | 15.22 | 16.06 | 15.75 | qfq | 12,033,439 | 188,418,977 | 4.15% |
| 2024-03-15 | 15.08 | 15.44 | 14.73 | 15.42 | 15.12 | qfq | 9,427,715 | 143,149,304 | -0.13% |
| 2024-03-14 | 15.25 | 15.90 | 14.88 | 15.44 | 15.14 | qfq | 12,600,965 | 194,404,906 | 0.72% |
| 2024-03-13 | 15.76 | 17.68 | 15.22 | 15.33 | 15.03 | qfq | 17,915,078 | 287,242,754 | 1.52% |
| 2024-03-12 | 14.40 | 15.12 | 14.19 | 15.10 | 14.81 | qfq | 9,873,292 | 144,979,140 | 5.23% |
| 2024-03-11 | 14.13 | 14.41 | 13.82 | 14.35 | 14.07 | qfq | 7,596,923 | 107,031,698 | 0.28% |
| 2024-03-08 | 14.27 | 14.55 | 13.76 | 14.31 | 14.03 | qfq | 10,126,104 | 142,916,204 | -1.31% |
| 2024-03-07 | 14.85 | 15.76 | 14.50 | 14.50 | 14.22 | qfq | 18,093,731 | 275,120,097 | 0.97% |
| 2024-03-06 | 13.69 | 14.53 | 13.58 | 14.36 | 14.08 | qfq | 10,361,745 | 146,589,624 | 5.74% |
| 2024-03-05 | 13.90 | 13.93 | 13.49 | 13.58 | 13.32 | qfq | 4,543,422 | 62,268,991 | -2.86% |
| 2024-03-04 | 13.90 | 14.13 | 13.41 | 13.98 | 13.71 | qfq | 6,149,697 | 84,885,279 | 0.00% |
| 2024-03-01 | 13.77 | 14.14 | 13.66 | 13.98 | 13.71 | qfq | 6,650,782 | 92,553,311 | 1.38% |
| 2024-02-29 | 12.78 | 13.85 | 12.67 | 13.79 | 13.52 | qfq | 8,515,565 | 115,369,028 | 6.24% |
| 2024-02-28 | 14.90 | 14.99 | 12.88 | 12.98 | 12.73 | qfq | 14,412,125 | 205,315,963 | -14.66% |
| 2024-02-27 | 14.60 | 15.40 | 14.18 | 15.21 | 14.92 | qfq | 16,145,470 | 235,004,853 | 3.12% |
| 2024-02-26 | 14.21 | 15.60 | 13.60 | 14.75 | 14.46 | qfq | 16,569,154 | 241,416,929 | 7.74% |
| 2024-02-23 | 12.39 | 14.09 | 12.20 | 13.69 | 13.43 | qfq | 13,215,416 | 171,350,469 | 10.49% |
| 2024-02-22 | 11.55 | 12.39 | 11.55 | 12.39 | 12.15 | qfq | 11,173,016 | 134,580,148 | 5.72% |
| 2024-02-21 | 11.26 | 12.75 | 11.11 | 11.72 | 11.49 | qfq | 10,900,632 | 130,015,072 | 1.47% |
| 2024-02-20 | 10.70 | 11.85 | 10.45 | 11.55 | 11.33 | qfq | 8,479,473 | 96,373,136 | 7.94% |
| 2024-02-19 | 10.30 | 10.77 | 10.20 | 10.70 | 10.49 | qfq | 7,893,044 | 83,045,049 | 6.89% |
| 2024-02-08 | 9.06 | 10.08 | 8.50 | 10.01 | 9.82 | qfq | 8,485,503 | 79,598,473 | 10.61% |
| 2024-02-07 | 10.40 | 10.42 | 8.96 | 9.05 | 8.87 | qfq | 9,388,871 | 90,131,346 | -11.62% |
| 2024-02-06 | 9.70 | 10.73 | 9.05 | 10.24 | 10.04 | qfq | 6,750,113 | 65,702,321 | 2.40% |
| 2024-02-05 | 11.62 | 11.70 | 9.88 | 10.00 | 9.81 | qfq | 6,613,702 | 69,628,668 | -15.75% |
| 2024-02-02 | 12.37 | 12.77 | 11.22 | 11.87 | 11.64 | qfq | 5,350,423 | 64,160,426 | -4.58% |
| 2024-02-01 | 12.56 | 12.64 | 12.05 | 12.44 | 12.20 | qfq | 4,290,573 | 52,968,534 | 0.81% |
| 2024-01-31 | 13.35 | 13.51 | 12.30 | 12.34 | 12.10 | qfq | 4,485,081 | 57,055,328 | -6.73% |
| 2024-01-30 | 13.67 | 13.85 | 13.22 | 13.23 | 12.97 | qfq | 3,543,150 | 47,785,585 | -3.50% |
| 2024-01-29 | 14.65 | 14.76 | 13.71 | 13.71 | 13.44 | qfq | 4,359,445 | 61,351,817 | -6.29% |
| 2024-01-26 | 14.51 | 14.96 | 14.44 | 14.63 | 14.35 | qfq | 4,239,730 | 62,399,423 | -0.14% |
| 2024-01-25 | 14.18 | 14.67 | 13.92 | 14.65 | 14.37 | qfq | 6,041,356 | 86,854,574 | 2.95% |
| 2024-01-24 | 14.39 | 14.73 | 13.70 | 14.23 | 13.95 | qfq | 5,957,685 | 84,537,948 | -0.70% |
| 2024-01-23 | 14.20 | 14.71 | 13.89 | 14.33 | 14.05 | qfq | 5,136,408 | 73,607,238 | 0.00% |
| 2024-01-22 | 15.87 | 15.87 | 13.93 | 14.33 | 14.05 | qfq | 7,766,786 | 115,673,678 | -9.99% |
| 2024-01-19 | 16.85 | 16.96 | 15.90 | 15.92 | 15.61 | qfq | 6,703,215 | 109,122,961 | -4.90% |
| 2024-01-18 | 17.18 | 17.18 | 16.20 | 16.74 | 16.42 | qfq | 6,784,781 | 112,223,763 | -2.45% |
| 2024-01-17 | 17.78 | 17.79 | 16.88 | 17.16 | 16.83 | qfq | 7,669,190 | 132,159,911 | -3.49% |
| 2024-01-16 | 18.03 | 18.19 | 17.26 | 17.78 | 17.44 | qfq | 9,435,146 | 166,593,384 | -1.93% |
| 2024-01-15 | 18.55 | 18.64 | 17.88 | 18.13 | 17.78 | qfq | 9,305,493 | 168,634,220 | -1.47% |
| 2024-01-12 | 19.24 | 19.30 | 18.30 | 18.40 | 18.04 | qfq | 14,020,602 | 261,243,091 | -4.47% |
| 2024-01-11 | 18.04 | 19.43 | 17.61 | 19.26 | 18.89 | qfq | 23,946,112 | 444,646,550 | 3.55% |
| 2024-01-10 | 20.78 | 21.30 | 18.58 | 18.60 | 18.24 | qfq | 27,956,488 | 555,464,009 | -4.96% |
| 2024-01-09 | 16.35 | 19.57 | 16.35 | 19.57 | 19.19 | qfq | 8,904,379 | 169,567,187 | 19.99% |
| 2024-01-08 | 16.80 | 16.89 | 16.29 | 16.31 | 15.99 | qfq | 2,001,294 | 33,000,801 | -2.92% |
| 2024-01-05 | 17.21 | 17.44 | 16.62 | 16.80 | 16.47 | qfq | 3,119,928 | 53,068,104 | -2.33% |
| 2024-01-04 | 17.62 | 17.62 | 16.93 | 17.20 | 16.87 | qfq | 3,324,694 | 57,059,209 | -1.04% |
| 2024-01-03 | 17.61 | 17.69 | 17.15 | 17.38 | 17.04 | qfq | 2,991,300 | 51,860,458 | -1.70% |
| 2024-01-02 | 17.95 | 18.03 | 17.58 | 17.68 | 17.34 | qfq | 4,695,446 | 83,231,933 | -1.01% |
| 2023-12-29 | 17.07 | 17.98 | 16.94 | 17.86 | 17.51 | qfq | 7,223,694 | 127,031,427 | 4.32% |
| 2023-12-28 | 15.95 | 17.24 | 15.75 | 17.12 | 16.79 | qfq | 6,519,692 | 108,959,027 | 7.94% |
| 2023-12-27 | 15.98 | 16.02 | 15.65 | 15.86 | 15.55 | qfq | 2,629,887 | 41,694,836 | -0.44% |
| 2023-12-26 | 16.57 | 16.72 | 15.84 | 15.93 | 15.62 | qfq | 4,514,777 | 72,701,622 | -4.78% |
| 2023-12-25 | 16.59 | 17.45 | 16.51 | 16.73 | 16.41 | qfq | 4,674,998 | 79,211,257 | 0.54% |
| 2023-12-22 | 17.53 | 17.68 | 16.57 | 16.64 | 16.32 | qfq | 5,323,164 | 90,755,149 | -4.20% |
| 2023-12-21 | 17.80 | 17.84 | 16.61 | 17.37 | 17.03 | qfq | 5,981,236 | 102,371,094 | -0.80% |
| 2023-12-20 | 17.43 | 17.96 | 17.32 | 17.51 | 17.17 | qfq | 8,678,426 | 153,684,450 | 0.75% |
| 2023-12-19 | 16.49 | 17.55 | 16.21 | 17.38 | 17.04 | qfq | 9,267,256 | 158,000,466 | 5.21% |
| 2023-12-18 | 16.70 | 17.16 | 16.44 | 16.52 | 16.20 | qfq | 6,055,956 | 101,470,669 | -2.77% |
| 2023-12-15 | 17.47 | 17.67 | 16.78 | 16.99 | 16.66 | qfq | 10,102,046 | 172,439,441 | -5.08% |
| 2023-12-14 | 17.63 | 18.85 | 16.93 | 17.90 | 17.55 | qfq | 15,932,509 | 283,556,426 | 5.11% |
| 2023-12-13 | 16.79 | 17.25 | 16.57 | 17.03 | 16.70 | qfq | 2,554,212 | 43,306,179 | 1.31% |
| 2023-12-12 | 16.80 | 16.98 | 16.66 | 16.81 | 16.48 | qfq | 1,772,116 | 29,742,979 | 0.18% |
| 2023-12-11 | 16.41 | 16.93 | 16.34 | 16.78 | 16.46 | qfq | 2,743,849 | 45,856,286 | 1.88% |
| 2023-12-08 | 16.69 | 16.99 | 16.46 | 16.47 | 16.15 | qfq | 1,983,018 | 33,048,830 | -0.96% |
| 2023-12-07 | 16.77 | 17.00 | 16.60 | 16.63 | 16.31 | qfq | 1,956,700 | 32,794,764 | -0.54% |
| 2023-12-06 | 16.78 | 17.24 | 16.65 | 16.72 | 16.40 | qfq | 2,167,199 | 36,663,857 | 0.30% |
| 2023-12-05 | 17.16 | 17.35 | 16.67 | 16.67 | 16.35 | qfq | 2,083,700 | 35,232,200 | -3.47% |
| 2023-12-04 | 17.22 | 17.46 | 17.15 | 17.27 | 16.94 | qfq | 2,199,000 | 38,100,847 | 0.52% |
| 2023-12-01 | 17.16 | 17.33 | 16.92 | 17.18 | 16.85 | qfq | 2,476,298 | 42,392,561 | -0.69% |
| 2023-11-30 | 17.31 | 17.79 | 17.00 | 17.30 | 16.97 | qfq | 3,463,000 | 60,103,268 | 0.46% |
| 2023-11-29 | 17.39 | 17.53 | 17.17 | 17.22 | 16.89 | qfq | 1,754,900 | 30,442,252 | -0.81% |
| 2023-11-28 | 17.28 | 17.57 | 16.98 | 17.36 | 17.02 | qfq | 1,892,130 | 32,808,651 | 1.40% |
| 2023-11-27 | 17.24 | 17.43 | 16.90 | 17.12 | 16.79 | qfq | 2,587,000 | 44,256,366 | -0.41% |
| 2023-11-24 | 17.49 | 17.60 | 16.97 | 17.19 | 16.86 | qfq | 2,685,905 | 46,082,725 | -1.66% |
| 2023-11-23 | 17.37 | 17.65 | 17.30 | 17.48 | 17.14 | qfq | 1,911,408 | 33,386,892 | 0.29% |
| 2023-11-22 | 17.75 | 17.91 | 17.43 | 17.43 | 17.09 | qfq | 2,716,380 | 47,809,515 | -2.35% |
| 2023-11-21 | 18.30 | 18.36 | 17.71 | 17.85 | 17.50 | qfq | 4,685,952 | 84,204,203 | -2.46% |
| 2023-11-20 | 17.73 | 18.49 | 17.62 | 18.30 | 17.95 | qfq | 6,037,896 | 109,611,948 | 3.21% |
| 2023-11-17 | 17.35 | 17.75 | 17.32 | 17.73 | 17.39 | qfq | 3,181,700 | 55,900,267 | 1.96% |
| 2023-11-16 | 17.65 | 17.75 | 17.35 | 17.39 | 17.05 | qfq | 2,668,300 | 46,711,650 | -2.08% |
| 2023-11-15 | 17.74 | 17.87 | 17.43 | 17.76 | 17.42 | qfq | 3,858,549 | 68,041,505 | 0.00% |
| 2023-11-14 | 17.45 | 17.78 | 17.31 | 17.76 | 17.42 | qfq | 4,605,517 | 81,142,161 | 1.54% |
| 2023-11-13 | 17.34 | 17.60 | 17.20 | 17.49 | 17.15 | qfq | 4,120,400 | 71,868,640 | 0.81% |
| 2023-11-10 | 17.22 | 17.56 | 17.03 | 17.35 | 17.01 | qfq | 3,849,317 | 66,782,020 | 0.58% |
| 2023-11-09 | 17.37 | 17.51 | 17.18 | 17.25 | 16.92 | qfq | 3,329,130 | 57,639,857 | -0.58% |
| 2023-11-08 | 17.40 | 17.59 | 17.15 | 17.35 | 17.01 | qfq | 4,074,583 | 70,421,202 | -0.29% |
| 2023-11-07 | 17.14 | 17.42 | 16.92 | 17.40 | 17.06 | qfq | 5,580,822 | 96,109,221 | 1.22% |
| 2023-11-06 | 17.11 | 17.26 | 16.69 | 17.19 | 16.86 | qfq | 8,271,854 | 140,639,775 | 1.00% |
| 2023-11-03 | 15.98 | 17.95 | 15.85 | 17.02 | 16.69 | qfq | 9,484,947 | 160,420,155 | 8.96% |
| 2023-11-02 | 15.90 | 16.34 | 15.62 | 15.62 | 15.32 | qfq | 1,845,500 | 29,343,732 | -1.88% |
| 2023-11-01 | 16.11 | 16.18 | 15.82 | 15.92 | 15.61 | qfq | 1,787,933 | 28,519,466 | -0.25% |
| 2023-10-31 | 16.42 | 16.59 | 15.78 | 15.96 | 15.65 | qfq | 2,301,500 | 37,050,411 | -2.86% |
| 2023-10-30 | 16.21 | 16.50 | 16.08 | 16.43 | 16.11 | qfq | 2,293,417 | 37,458,678 | 0.80% |
| 2023-10-27 | 16.23 | 16.65 | 16.00 | 16.30 | 15.98 | qfq | 2,348,800 | 38,021,571 | -0.49% |
| 2023-10-26 | 16.39 | 16.60 | 16.07 | 16.38 | 16.06 | qfq | 1,375,935 | 22,404,833 | -0.12% |
| 2023-10-25 | 16.16 | 16.77 | 16.12 | 16.40 | 16.08 | qfq | 1,853,032 | 30,517,927 | 2.05% |
| 2023-10-24 | 15.62 | 16.30 | 15.59 | 16.07 | 15.76 | qfq | 2,260,000 | 36,193,062 | 4.08% |
| 2023-10-23 | 15.65 | 15.96 | 15.35 | 15.44 | 15.14 | qfq | 1,550,518 | 24,188,743 | -2.40% |
| 2023-10-20 | 16.11 | 16.50 | 15.81 | 15.82 | 15.51 | qfq | 1,942,200 | 31,157,363 | -1.62% |
| 2023-10-19 | 16.01 | 16.65 | 16.01 | 16.08 | 15.77 | qfq | 2,320,700 | 37,839,276 | -0.56% |
| 2023-10-18 | 16.49 | 16.60 | 16.10 | 16.17 | 15.86 | qfq | 3,204,000 | 52,199,852 | -3.35% |
| 2023-10-17 | 16.52 | 17.49 | 16.35 | 16.73 | 16.41 | qfq | 4,924,295 | 82,975,470 | 1.27% |
| 2023-10-16 | 16.86 | 16.95 | 16.34 | 16.52 | 16.20 | qfq | 2,238,112 | 36,978,171 | -1.14% |
| 2023-10-13 | 17.08 | 17.08 | 16.68 | 16.71 | 16.39 | qfq | 2,224,740 | 37,386,983 | -2.22% |
| 2023-10-12 | 17.43 | 17.45 | 16.95 | 17.09 | 16.76 | qfq | 2,277,560 | 38,986,611 | -1.95% |
| 2023-10-11 | 17.40 | 17.65 | 16.95 | 17.43 | 17.09 | qfq | 2,738,299 | 47,334,230 | 1.04% |
| 2023-10-10 | 17.40 | 17.72 | 17.21 | 17.25 | 16.92 | qfq | 2,100,130 | 36,516,419 | -0.58% |
| 2023-10-09 | 17.28 | 17.48 | 17.18 | 17.35 | 17.01 | qfq | 1,920,699 | 33,298,149 | 0.41% |
| 2023-09-28 | 17.13 | 17.49 | 17.13 | 17.28 | 16.95 | qfq | 2,036,900 | 35,314,889 | 0.70% |
| 2023-09-27 | 17.50 | 17.57 | 17.03 | 17.16 | 16.83 | qfq | 3,014,300 | 52,271,288 | -1.77% |
| 2023-09-26 | 17.09 | 17.66 | 16.81 | 17.47 | 17.13 | qfq | 5,063,700 | 87,997,109 | 2.76% |
| 2023-09-25 | 17.18 | 17.45 | 16.90 | 17.00 | 16.67 | qfq | 1,938,487 | 33,075,485 | -0.58% |
| 2023-09-22 | 16.72 | 17.12 | 16.50 | 17.10 | 16.77 | qfq | 2,658,184 | 45,006,438 | 3.07% |
| 2023-09-21 | 16.62 | 16.98 | 16.40 | 16.59 | 16.27 | qfq | 1,955,900 | 32,714,003 | -1.25% |
| 2023-09-20 | 16.95 | 17.39 | 16.72 | 16.80 | 16.47 | qfq | 2,017,500 | 34,254,963 | -0.59% |
| 2023-09-19 | 17.66 | 17.66 | 16.80 | 16.90 | 16.57 | qfq | 2,817,622 | 47,925,926 | -3.37% |
| 2023-09-18 | 17.00 | 17.71 | 16.80 | 17.49 | 17.15 | qfq | 3,866,768 | 67,321,024 | 3.19% |
| 2023-09-15 | 17.19 | 17.44 | 16.91 | 16.95 | 16.62 | qfq | 2,379,795 | 40,567,926 | -0.88% |
| 2023-09-14 | 17.59 | 17.59 | 16.97 | 17.10 | 16.77 | qfq | 2,641,600 | 45,450,282 | -2.51% |
| 2023-09-13 | 18.00 | 18.10 | 17.30 | 17.54 | 17.20 | qfq | 4,050,085 | 71,194,261 | -2.99% |
| 2023-09-12 | 17.82 | 18.22 | 17.71 | 18.08 | 17.73 | qfq | 4,087,300 | 73,606,048 | 0.67% |
| 2023-09-11 | 17.76 | 18.16 | 17.76 | 17.96 | 17.61 | qfq | 3,148,700 | 56,658,984 | 0.06% |
| 2023-09-08 | 18.21 | 18.35 | 17.91 | 17.95 | 17.60 | qfq | 3,350,200 | 60,607,572 | -0.61% |
| 2023-09-07 | 18.55 | 18.55 | 17.98 | 18.06 | 17.71 | qfq | 4,579,400 | 83,493,346 | -3.06% |
| 2023-09-06 | 18.80 | 19.07 | 18.50 | 18.63 | 18.27 | qfq | 5,861,297 | 109,346,348 | -2.10% |
| 2023-09-05 | 18.80 | 19.44 | 18.71 | 19.03 | 18.66 | qfq | 6,777,204 | 129,363,464 | 0.32% |
| 2023-09-04 | 19.12 | 19.19 | 18.56 | 18.97 | 18.60 | qfq | 5,900,612 | 111,033,969 | -0.16% |
| 2023-09-01 | 18.89 | 19.44 | 18.88 | 19.00 | 18.63 | qfq | 7,846,685 | 149,649,010 | -1.14% |
| 2023-08-31 | 19.28 | 19.74 | 18.76 | 19.22 | 18.85 | qfq | 12,061,164 | 232,725,937 | -0.31% |
| 2023-08-30 | 20.98 | 20.98 | 19.18 | 19.28 | 18.91 | qfq | 21,748,487 | 428,671,140 | 2.99% |
| 2023-08-29 | 15.50 | 18.72 | 15.47 | 18.72 | 18.36 | qfq | 10,512,945 | 186,361,118 | 20.00% |
| 2023-08-28 | 16.88 | 16.88 | 15.52 | 15.60 | 15.30 | qfq | 8,579,535 | 138,078,293 | -1.83% |
| 2023-08-25 | 17.70 | 17.71 | 15.60 | 15.89 | 15.58 | qfq | 11,450,340 | 185,272,597 | -12.26% |
| 2023-08-24 | 18.70 | 18.75 | 17.88 | 18.11 | 17.76 | qfq | 10,611,087 | 193,083,036 | -4.83% |
| 2023-08-23 | 17.91 | 19.28 | 17.54 | 19.03 | 18.66 | qfq | 16,055,768 | 298,762,317 | 4.79% |
| 2023-08-22 | 17.49 | 18.28 | 17.28 | 18.16 | 17.81 | qfq | 12,519,122 | 223,453,501 | 5.34% |
| 2023-08-21 | 16.83 | 17.59 | 16.83 | 17.24 | 16.91 | qfq | 3,951,455 | 68,587,971 | 0.64% |
| 2023-08-18 | 17.54 | 17.83 | 17.00 | 17.13 | 16.80 | qfq | 5,448,500 | 95,306,333 | -2.67% |
| 2023-08-17 | 16.66 | 17.85 | 16.66 | 17.60 | 17.26 | qfq | 7,665,331 | 133,850,083 | 5.20% |
| 2023-08-16 | 17.10 | 17.25 | 16.68 | 16.73 | 16.41 | qfq | 2,292,816 | 38,650,400 | -2.16% |
| 2023-08-15 | 17.34 | 17.69 | 17.00 | 17.10 | 16.77 | qfq | 2,807,746 | 48,355,489 | -1.38% |
| 2023-08-14 | 16.85 | 17.37 | 16.80 | 17.34 | 17.00 | qfq | 2,814,630 | 48,161,024 | 2.24% |
| 2023-08-11 | 17.33 | 17.46 | 16.95 | 16.96 | 16.63 | qfq | 3,426,500 | 58,989,974 | -1.68% |
| 2023-08-10 | 17.10 | 17.40 | 17.07 | 17.25 | 16.92 | qfq | 2,103,000 | 36,230,626 | 0.82% |
| 2023-08-09 | 17.24 | 17.42 | 17.04 | 17.11 | 16.78 | qfq | 2,288,131 | 39,205,961 | -1.38% |
| 2023-08-08 | 17.30 | 17.57 | 17.20 | 17.35 | 17.01 | qfq | 2,870,522 | 49,850,618 | 0.06% |
| 2023-08-07 | 17.20 | 17.53 | 17.10 | 17.34 | 17.00 | qfq | 4,029,700 | 70,028,724 | 0.81% |
| 2023-08-04 | 17.04 | 17.42 | 16.93 | 17.20 | 16.87 | qfq | 3,852,130 | 66,165,549 | 1.65% |
| 2023-08-03 | 17.07 | 17.36 | 16.82 | 16.92 | 16.59 | qfq | 3,810,730 | 64,998,748 | -1.80% |
| 2023-08-02 | 17.64 | 17.95 | 16.90 | 17.23 | 16.90 | qfq | 7,944,424 | 137,469,530 | -2.55% |
| 2023-08-01 | 17.88 | 17.98 | 17.46 | 17.68 | 17.34 | qfq | 2,844,600 | 50,052,561 | -1.12% |
| 2023-07-31 | 17.92 | 18.13 | 17.69 | 17.88 | 17.53 | qfq | 2,445,168 | 43,806,024 | 0.11% |
| 2023-07-28 | 18.44 | 18.44 | 17.84 | 17.86 | 17.51 | qfq | 3,178,784 | 57,225,906 | -2.46% |
| 2023-07-27 | 18.53 | 19.16 | 18.18 | 18.31 | 17.96 | qfq | 3,894,500 | 72,494,556 | -0.81% |
| 2023-07-26 | 19.58 | 19.58 | 18.31 | 18.46 | 18.10 | qfq | 6,550,097 | 122,666,259 | -5.82% |
| 2023-07-25 | 19.84 | 20.08 | 19.36 | 19.60 | 19.22 | qfq | 4,289,855 | 84,285,346 | -1.21% |
| 2023-07-24 | 19.35 | 20.08 | 19.21 | 19.84 | 19.46 | qfq | 3,919,800 | 77,650,978 | 0.71% |
| 2023-07-21 | 20.62 | 20.74 | 19.49 | 19.70 | 19.32 | qfq | 6,519,927 | 129,732,375 | -4.92% |
| 2023-07-20 | 21.89 | 21.98 | 20.63 | 20.72 | 20.32 | qfq | 6,130,372 | 129,706,735 | -4.52% |
| 2023-07-19 | 22.36 | 22.58 | 21.50 | 21.70 | 21.28 | qfq | 7,468,032 | 162,664,980 | -3.90% |
| 2023-07-18 | 22.30 | 23.00 | 21.55 | 22.58 | 22.14 | qfq | 10,361,694 | 233,055,746 | 1.71% |