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
腾亚精工301125.SZ
最近收盘价12.782026-07-17
最近交易日2026-07-17
成交量（股）8,706,827
成交额（元）115,913,617
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | 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 | 13.21 | 13.97 | 12.73 | 12.78 | 12.78 | qfq | 8,706,827 | 115,913,617 | -1.92% |
| 2026-07-16 | 13.47 | 13.56 | 12.63 | 13.03 | 13.03 | qfq | 5,353,710 | 70,529,252 | -2.62% |
| 2026-07-15 | 13.20 | 13.97 | 13.20 | 13.38 | 13.38 | qfq | 8,263,869 | 111,752,199 | 1.75% |
| 2026-07-14 | 11.56 | 13.15 | 11.14 | 13.15 | 13.15 | qfq | 11,341,609 | 139,985,597 | 14.85% |
| 2026-07-13 | 12.65 | 12.76 | 11.33 | 11.45 | 11.45 | qfq | 3,951,280 | 46,561,016 | -9.49% |
| 2026-07-10 | 12.59 | 13.25 | 12.57 | 12.65 | 12.65 | qfq | 2,679,581 | 34,640,464 | -0.39% |
| 2026-07-09 | 12.98 | 13.03 | 12.22 | 12.70 | 12.70 | qfq | 2,842,191 | 35,743,189 | -1.24% |
| 2026-07-08 | 13.56 | 13.56 | 12.82 | 12.86 | 12.86 | qfq | 3,618,989 | 47,264,922 | -5.86% |
| 2026-07-07 | 13.28 | 14.13 | 12.95 | 13.66 | 13.66 | qfq | 5,787,443 | 78,150,405 | 2.78% |
| 2026-07-06 | 14.14 | 14.30 | 13.19 | 13.29 | 13.29 | qfq | 4,375,436 | 59,389,396 | -7.13% |
| 2026-07-03 | 13.44 | 14.57 | 13.39 | 14.31 | 14.31 | qfq | 5,315,252 | 75,135,853 | 6.71% |
| 2026-07-02 | 13.71 | 14.06 | 13.40 | 13.41 | 13.41 | qfq | 3,629,021 | 49,637,272 | -2.19% |
| 2026-07-01 | 14.36 | 14.37 | 13.57 | 13.71 | 13.71 | qfq | 4,070,792 | 56,488,975 | -4.53% |
| 2026-06-30 | 13.98 | 14.45 | 13.61 | 14.36 | 14.36 | qfq | 4,311,640 | 61,074,809 | 3.24% |
| 2026-06-29 | 14.57 | 14.74 | 13.70 | 13.91 | 13.91 | qfq | 3,877,670 | 54,197,734 | -4.53% |
| 2026-06-26 | 14.67 | 15.05 | 14.18 | 14.57 | 14.57 | qfq | 3,708,692 | 54,015,302 | -0.41% |
| 2026-06-25 | 14.86 | 15.07 | 14.32 | 14.63 | 14.63 | qfq | 5,173,820 | 76,061,985 | -1.28% |
| 2026-06-24 | 15.20 | 15.20 | 14.35 | 14.82 | 14.82 | qfq | 4,279,660 | 62,656,269 | -2.11% |
| 2026-06-23 | 15.11 | 15.73 | 15.00 | 15.14 | 15.14 | qfq | 4,133,704 | 63,022,701 | 0.13% |
| 2026-06-22 | 16.44 | 16.69 | 14.89 | 15.12 | 15.12 | qfq | 7,110,931 | 109,454,201 | -8.09% |
| 2026-06-18 | 15.57 | 16.52 | 15.18 | 16.45 | 16.45 | qfq | 6,130,120 | 97,838,619 | 4.31% |
| 2026-06-17 | 15.60 | 15.96 | 15.53 | 15.77 | 15.77 | qfq | 3,364,579 | 52,970,731 | 0.00% |
| 2026-06-16 | 15.91 | 16.15 | 15.60 | 15.77 | 15.77 | qfq | 3,608,375 | 57,274,927 | -1.50% |
| 2026-06-15 | 15.80 | 16.45 | 15.77 | 16.01 | 16.01 | qfq | 3,928,379 | 63,190,340 | 1.33% |
| 2026-06-12 | 15.55 | 16.04 | 15.30 | 15.80 | 15.80 | qfq | 3,499,009 | 55,010,678 | 2.60% |
| 2026-06-11 | 15.40 | 15.86 | 15.20 | 15.40 | 15.40 | qfq | 4,782,000 | 74,054,981 | -1.16% |
| 2026-06-10 | 16.48 | 17.15 | 15.42 | 15.58 | 15.58 | qfq | 8,181,841 | 132,266,495 | -7.04% |
| 2026-06-09 | 16.00 | 18.30 | 16.00 | 16.76 | 16.76 | qfq | 12,066,872 | 210,095,691 | 5.81% |
| 2026-06-08 | 16.00 | 16.00 | 14.83 | 15.84 | 15.84 | qfq | 4,961,519 | 76,782,748 | -1.61% |
| 2026-06-05 | 16.37 | 16.52 | 15.63 | 16.10 | 16.10 | qfq | 3,950,583 | 63,534,869 | -1.71% |
| 2026-06-04 | 15.57 | 16.47 | 15.35 | 16.38 | 16.38 | qfq | 4,580,920 | 73,353,115 | 5.13% |
| 2026-06-03 | 15.56 | 16.07 | 15.33 | 15.58 | 15.58 | qfq | 4,088,200 | 64,193,544 | -0.76% |
| 2026-06-02 | 16.27 | 16.35 | 15.35 | 15.70 | 15.70 | qfq | 3,864,000 | 60,662,515 | -3.38% |
| 2026-06-01 | 15.80 | 16.56 | 15.80 | 16.25 | 16.25 | qfq | 3,559,958 | 57,963,861 | 2.85% |
| 2026-05-29 | 16.96 | 17.09 | 15.68 | 15.80 | 15.80 | qfq | 4,218,355 | 68,536,516 | -6.84% |
| 2026-05-28 | 15.97 | 17.15 | 15.82 | 16.96 | 16.96 | qfq | 4,469,565 | 74,230,701 | -24.15% |
| 2026-05-27 | 23.32 | 23.32 | 21.98 | 22.36 | 15.97 | qfq | 3,170,904 | 71,011,811 | -4.12% |
| 2026-05-26 | 24.13 | 24.15 | 22.92 | 23.32 | 16.65 | qfq | 2,582,428 | 59,961,318 | -3.08% |
| 2026-05-25 | 25.20 | 25.27 | 23.68 | 24.06 | 17.18 | qfq | 3,123,820 | 75,861,483 | -3.61% |
| 2026-05-22 | 24.57 | 25.23 | 23.50 | 24.96 | 17.83 | qfq | 3,956,293 | 97,497,305 | 2.72% |
| 2026-05-21 | 25.25 | 26.88 | 24.29 | 24.30 | 17.35 | qfq | 4,875,983 | 122,646,112 | -3.38% |
| 2026-05-20 | 24.12 | 25.28 | 23.76 | 25.15 | 17.96 | qfq | 4,796,953 | 118,164,286 | 3.93% |
| 2026-05-19 | 24.24 | 24.80 | 23.64 | 24.20 | 17.28 | qfq | 3,198,712 | 76,927,514 | -0.45% |
| 2026-05-18 | 24.75 | 25.09 | 23.85 | 24.31 | 17.36 | qfq | 3,479,300 | 84,772,475 | -2.72% |
| 2026-05-15 | 23.81 | 25.11 | 23.78 | 24.99 | 17.85 | qfq | 5,423,901 | 132,714,939 | 4.65% |
| 2026-05-14 | 24.05 | 24.31 | 23.63 | 23.88 | 17.05 | qfq | 3,533,636 | 84,940,162 | -0.71% |
| 2026-05-13 | 24.06 | 24.71 | 23.34 | 24.05 | 17.18 | qfq | 6,333,671 | 152,617,830 | -0.62% |
| 2026-05-12 | 26.68 | 26.73 | 23.54 | 24.20 | 17.28 | qfq | 9,289,004 | 230,793,482 | -9.43% |
| 2026-05-11 | 26.25 | 26.84 | 25.62 | 26.72 | 19.08 | qfq | 3,732,400 | 98,175,024 | 2.53% |
| 2026-05-08 | 25.19 | 26.33 | 25.07 | 26.06 | 18.61 | qfq | 4,024,299 | 104,058,722 | 3.00% |
| 2026-05-07 | 24.91 | 25.84 | 24.91 | 25.30 | 18.07 | qfq | 5,189,642 | 131,755,614 | 1.57% |
| 2026-05-06 | 23.53 | 25.11 | 23.53 | 24.91 | 17.79 | qfq | 7,220,828 | 177,051,485 | 7.46% |
| 2026-04-30 | 23.10 | 23.42 | 23.02 | 23.18 | 16.55 | qfq | 2,142,040 | 49,743,662 | 0.56% |
| 2026-04-29 | 22.92 | 23.50 | 22.81 | 23.05 | 16.46 | qfq | 2,676,692 | 62,229,592 | 0.26% |
| 2026-04-28 | 22.65 | 23.53 | 22.65 | 22.99 | 16.42 | qfq | 3,656,872 | 83,670,075 | -2.34% |
| 2026-04-27 | 23.69 | 23.92 | 23.20 | 23.54 | 16.81 | qfq | 2,553,553 | 60,027,461 | -1.18% |
| 2026-04-24 | 24.26 | 24.27 | 23.69 | 23.82 | 17.01 | qfq | 2,590,692 | 61,896,361 | -1.85% |
| 2026-04-23 | 24.80 | 24.93 | 24.12 | 24.27 | 17.33 | qfq | 3,171,200 | 77,234,342 | -2.14% |
| 2026-04-22 | 24.88 | 25.00 | 24.50 | 24.80 | 17.71 | qfq | 3,283,777 | 81,190,222 | -0.56% |
| 2026-04-21 | 24.61 | 25.46 | 24.55 | 24.94 | 17.81 | qfq | 5,420,756 | 135,853,910 | 0.73% |
| 2026-04-20 | 22.73 | 24.76 | 22.70 | 24.76 | 17.68 | qfq | 5,804,672 | 137,854,174 | 8.22% |
| 2026-04-17 | 22.52 | 23.17 | 22.40 | 22.88 | 16.34 | qfq | 3,947,516 | 90,038,022 | 1.60% |
| 2026-04-16 | 23.27 | 23.88 | 22.45 | 22.52 | 16.08 | qfq | 5,002,871 | 114,755,456 | -0.49% |
| 2026-04-15 | 23.05 | 23.23 | 22.57 | 22.63 | 16.16 | qfq | 4,017,600 | 91,930,387 | -1.82% |
| 2026-04-14 | 22.95 | 23.57 | 22.58 | 23.05 | 16.46 | qfq | 6,423,404 | 147,477,590 | 1.86% |
| 2026-04-13 | 20.23 | 22.81 | 19.93 | 22.63 | 16.16 | qfq | 7,168,452 | 155,647,827 | 12.53% |
| 2026-04-10 | 19.93 | 20.44 | 19.93 | 20.11 | 14.36 | qfq | 1,764,100 | 35,583,049 | 1.26% |
| 2026-04-09 | 20.28 | 20.28 | 19.73 | 19.86 | 14.18 | qfq | 2,292,600 | 45,592,227 | -2.41% |
| 2026-04-08 | 19.57 | 20.38 | 19.57 | 20.35 | 14.53 | qfq | 2,593,435 | 52,166,162 | 6.27% |
| 2026-04-07 | 19.04 | 19.24 | 18.75 | 19.15 | 13.68 | qfq | 2,342,800 | 44,524,364 | 0.84% |
| 2026-04-03 | 18.99 | 19.37 | 18.76 | 18.99 | 13.56 | qfq | 3,145,322 | 59,951,820 | 0.53% |
| 2026-04-02 | 19.80 | 19.92 | 18.75 | 18.89 | 13.49 | qfq | 4,052,436 | 77,576,936 | -5.27% |
| 2026-04-01 | 19.62 | 20.24 | 19.40 | 19.94 | 14.24 | qfq | 2,970,328 | 58,999,614 | 3.21% |
| 2026-03-31 | 19.30 | 20.35 | 19.28 | 19.32 | 13.80 | qfq | 4,140,400 | 82,038,250 | 0.68% |
| 2026-03-30 | 19.15 | 19.39 | 18.50 | 19.19 | 13.71 | qfq | 2,463,329 | 46,988,279 | -0.62% |
| 2026-03-27 | 18.80 | 19.42 | 18.75 | 19.31 | 13.79 | qfq | 1,895,935 | 36,353,982 | 1.10% |
| 2026-03-26 | 19.39 | 19.46 | 18.79 | 19.10 | 13.64 | qfq | 2,655,200 | 50,895,332 | -1.24% |
| 2026-03-25 | 19.59 | 19.93 | 19.16 | 19.34 | 13.81 | qfq | 3,661,640 | 71,436,630 | -0.72% |
| 2026-03-24 | 19.09 | 19.48 | 18.36 | 19.48 | 13.91 | qfq | 5,482,346 | 103,647,013 | 5.18% |
| 2026-03-23 | 19.88 | 19.99 | 18.37 | 18.52 | 13.23 | qfq | 6,928,864 | 132,188,952 | -8.04% |
| 2026-03-20 | 21.73 | 21.89 | 20.02 | 20.14 | 14.38 | qfq | 7,695,585 | 159,900,675 | -6.93% |
| 2026-03-19 | 23.68 | 23.72 | 21.33 | 21.64 | 15.45 | qfq | 7,824,048 | 174,830,881 | -8.65% |
| 2026-03-18 | 23.58 | 24.91 | 23.23 | 23.69 | 16.92 | qfq | 5,099,074 | 121,514,434 | 0.98% |
| 2026-03-17 | 25.94 | 26.19 | 23.36 | 23.46 | 16.75 | qfq | 8,503,546 | 204,771,052 | -8.93% |
| 2026-03-16 | 24.53 | 26.41 | 24.52 | 25.76 | 18.40 | qfq | 7,179,006 | 184,374,478 | 5.23% |
| 2026-03-13 | 24.20 | 25.39 | 24.03 | 24.48 | 17.48 | qfq | 4,710,102 | 116,030,323 | 0.25% |
| 2026-03-12 | 23.90 | 25.04 | 23.71 | 24.42 | 17.44 | qfq | 3,970,461 | 97,467,009 | 2.18% |
| 2026-03-11 | 24.10 | 24.46 | 23.72 | 23.90 | 17.07 | qfq | 3,722,816 | 89,712,488 | -0.29% |
| 2026-03-10 | 23.74 | 24.18 | 23.70 | 23.97 | 17.12 | qfq | 2,852,741 | 68,274,289 | 1.57% |
| 2026-03-09 | 23.54 | 23.76 | 22.38 | 23.60 | 16.85 | qfq | 4,743,674 | 109,608,960 | 0.94% |
| 2026-03-06 | 22.59 | 23.49 | 22.38 | 23.38 | 16.70 | qfq | 2,733,640 | 63,257,651 | 4.00% |
| 2026-03-05 | 22.81 | 23.20 | 22.30 | 22.48 | 16.05 | qfq | 2,764,149 | 62,750,738 | -0.13% |
| 2026-03-04 | 22.45 | 23.19 | 22.36 | 22.51 | 16.08 | qfq | 3,471,061 | 78,882,634 | -0.84% |
| 2026-03-03 | 23.60 | 24.22 | 22.65 | 22.70 | 16.21 | qfq | 4,532,640 | 106,177,980 | -3.49% |
| 2026-03-02 | 23.77 | 24.98 | 23.20 | 23.52 | 16.80 | qfq | 5,524,700 | 131,418,819 | -1.63% |
| 2026-02-27 | 23.65 | 23.95 | 23.36 | 23.91 | 17.08 | qfq | 2,812,897 | 66,767,044 | 0.76% |
| 2026-02-26 | 23.73 | 23.92 | 23.30 | 23.73 | 16.95 | qfq | 3,085,339 | 72,718,074 | -0.21% |
| 2026-02-25 | 23.96 | 24.05 | 23.55 | 23.78 | 16.98 | qfq | 4,404,724 | 104,826,310 | 0.42% |
| 2026-02-24 | 22.89 | 24.29 | 22.77 | 23.68 | 16.91 | qfq | 7,550,841 | 179,687,565 | 6.09% |
| 2026-02-13 | 22.44 | 23.50 | 21.89 | 22.32 | 15.94 | qfq | 6,496,513 | 147,577,050 | -0.27% |
| 2026-02-12 | 21.63 | 22.70 | 21.47 | 22.38 | 15.98 | qfq | 5,330,598 | 117,942,645 | 5.52% |
| 2026-02-11 | 20.97 | 21.40 | 20.73 | 21.21 | 15.15 | qfq | 4,341,080 | 91,462,971 | 1.97% |
| 2026-02-10 | 21.50 | 21.50 | 20.68 | 20.80 | 14.85 | qfq | 3,860,630 | 80,673,549 | -2.80% |
| 2026-02-09 | 21.53 | 21.79 | 21.30 | 21.40 | 15.28 | qfq | 2,563,337 | 55,005,618 | 0.19% |
| 2026-02-06 | 21.49 | 21.70 | 21.12 | 21.36 | 15.25 | qfq | 2,545,590 | 54,470,202 | -0.65% |
| 2026-02-05 | 21.46 | 22.05 | 21.27 | 21.50 | 15.35 | qfq | 3,231,036 | 70,032,807 | -0.37% |
| 2026-02-04 | 21.41 | 21.73 | 21.11 | 21.58 | 15.41 | qfq | 2,984,540 | 63,984,385 | 1.27% |
| 2026-02-03 | 20.81 | 21.45 | 20.64 | 21.31 | 15.22 | qfq | 2,762,096 | 58,489,227 | 2.80% |
| 2026-02-02 | 21.05 | 21.42 | 20.57 | 20.73 | 14.80 | qfq | 3,475,983 | 72,774,302 | -1.89% |
| 2026-01-30 | 20.75 | 21.39 | 20.35 | 21.13 | 15.09 | qfq | 5,139,719 | 107,411,865 | 3.07% |
| 2026-01-29 | 21.01 | 21.63 | 20.46 | 20.50 | 14.64 | qfq | 5,222,494 | 109,000,075 | -2.71% |
| 2026-01-28 | 21.59 | 22.86 | 20.85 | 21.07 | 15.05 | qfq | 6,015,592 | 128,953,364 | -1.91% |
| 2026-01-27 | 20.18 | 21.57 | 19.86 | 21.48 | 15.34 | qfq | 7,325,092 | 152,090,068 | 6.02% |
| 2026-01-26 | 22.65 | 22.66 | 20.03 | 20.26 | 14.47 | qfq | 9,912,471 | 205,826,060 | -9.84% |
| 2026-01-23 | 20.53 | 23.00 | 20.53 | 22.47 | 16.05 | qfq | 10,309,988 | 227,576,182 | 9.72% |
| 2026-01-22 | 20.50 | 20.69 | 20.31 | 20.48 | 14.63 | qfq | 2,256,489 | 46,220,112 | -0.10% |
| 2026-01-21 | 19.84 | 20.67 | 19.72 | 20.50 | 14.64 | qfq | 3,633,032 | 73,994,306 | 3.02% |
| 2026-01-20 | 20.28 | 20.33 | 19.70 | 19.90 | 14.21 | qfq | 2,504,880 | 49,956,982 | -1.68% |
| 2026-01-19 | 20.30 | 20.55 | 20.02 | 20.24 | 14.45 | qfq | 2,359,881 | 47,683,340 | -0.05% |
| 2026-01-16 | 19.92 | 20.40 | 19.78 | 20.25 | 14.46 | qfq | 3,809,048 | 76,959,648 | 2.53% |
| 2026-01-15 | 19.57 | 20.03 | 19.44 | 19.75 | 14.10 | qfq | 2,286,620 | 45,115,426 | 0.51% |
| 2026-01-14 | 19.84 | 20.46 | 19.23 | 19.65 | 14.03 | qfq | 4,769,513 | 94,967,241 | -0.35% |
| 2026-01-13 | 19.25 | 20.73 | 18.78 | 19.72 | 14.08 | qfq | 6,741,625 | 133,923,744 | 2.39% |
| 2026-01-12 | 19.09 | 19.44 | 18.98 | 19.26 | 13.75 | qfq | 3,422,316 | 65,826,514 | 1.26% |
| 2026-01-09 | 19.18 | 19.42 | 18.91 | 19.02 | 13.58 | qfq | 2,872,780 | 54,826,741 | -0.31% |
| 2026-01-08 | 18.47 | 19.49 | 18.41 | 19.08 | 13.63 | qfq | 4,309,281 | 82,155,429 | 3.30% |
| 2026-01-07 | 18.77 | 18.77 | 18.33 | 18.47 | 13.19 | qfq | 2,695,080 | 49,800,294 | -1.60% |
| 2026-01-06 | 18.07 | 18.95 | 18.07 | 18.77 | 13.41 | qfq | 4,303,093 | 79,810,053 | 3.82% |
| 2026-01-05 | 18.52 | 18.69 | 17.95 | 18.08 | 12.91 | qfq | 3,155,300 | 57,306,262 | -1.63% |
| 2025-12-31 | 18.36 | 18.63 | 17.72 | 18.38 | 13.13 | qfq | 3,500,536 | 63,748,687 | 0.82% |
| 2025-12-30 | 17.50 | 18.54 | 17.43 | 18.23 | 13.02 | qfq | 4,358,900 | 79,370,431 | 3.40% |
| 2025-12-29 | 17.46 | 17.67 | 17.25 | 17.63 | 12.59 | qfq | 1,897,200 | 33,212,229 | 1.50% |
| 2025-12-26 | 17.66 | 17.79 | 17.20 | 17.37 | 12.41 | qfq | 1,973,100 | 34,429,832 | -1.64% |
| 2025-12-25 | 18.01 | 18.06 | 17.41 | 17.66 | 12.61 | qfq | 2,763,772 | 48,776,725 | -2.05% |
| 2025-12-24 | 18.02 | 18.30 | 17.86 | 18.03 | 12.88 | qfq | 2,012,592 | 36,458,597 | 0.06% |
| 2025-12-23 | 17.71 | 18.15 | 17.71 | 18.02 | 12.87 | qfq | 2,324,576 | 41,657,120 | 1.35% |
| 2025-12-22 | 17.69 | 17.92 | 17.41 | 17.78 | 12.70 | qfq | 2,256,196 | 39,777,346 | 1.20% |
| 2025-12-19 | 17.50 | 17.77 | 17.19 | 17.57 | 12.55 | qfq | 2,278,600 | 39,744,927 | 0.40% |
| 2025-12-18 | 17.08 | 17.73 | 17.08 | 17.50 | 12.50 | qfq | 2,578,000 | 45,171,669 | 1.92% |
| 2025-12-17 | 18.35 | 18.39 | 16.81 | 17.17 | 12.26 | qfq | 5,322,336 | 92,254,334 | -7.59% |
| 2025-12-16 | 18.44 | 19.07 | 18.08 | 18.58 | 13.27 | qfq | 5,352,040 | 98,995,920 | 0.76% |
| 2025-12-15 | 18.33 | 18.48 | 18.07 | 18.44 | 13.17 | qfq | 2,177,673 | 39,883,829 | 0.16% |
| 2025-12-12 | 18.67 | 18.87 | 18.26 | 18.41 | 13.15 | qfq | 3,075,591 | 57,062,031 | -2.02% |
| 2025-12-11 | 18.69 | 19.30 | 18.26 | 18.79 | 13.42 | qfq | 4,474,537 | 84,075,529 | 0.54% |
| 2025-12-10 | 18.05 | 18.81 | 17.85 | 18.69 | 13.35 | qfq | 3,614,840 | 66,603,795 | 3.55% |
| 2025-12-09 | 18.04 | 18.47 | 17.92 | 18.05 | 12.89 | qfq | 2,496,951 | 45,317,733 | 0.06% |
| 2025-12-08 | 18.18 | 18.54 | 17.95 | 18.04 | 12.88 | qfq | 4,386,232 | 79,369,246 | -1.15% |
| 2025-12-05 | 16.77 | 18.68 | 16.57 | 18.25 | 13.03 | qfq | 6,952,100 | 123,553,666 | 9.48% |
| 2025-12-04 | 17.09 | 17.18 | 16.62 | 16.67 | 11.91 | qfq | 2,130,268 | 35,779,008 | -1.36% |
| 2025-12-03 | 17.28 | 17.30 | 16.76 | 16.90 | 12.07 | qfq | 2,064,904 | 34,929,298 | -1.74% |
| 2025-12-02 | 17.57 | 17.58 | 17.07 | 17.20 | 12.28 | qfq | 2,404,300 | 41,419,497 | -1.77% |
| 2025-12-01 | 17.85 | 17.96 | 17.47 | 17.51 | 12.51 | qfq | 2,193,500 | 38,761,152 | -1.96% |
| 2025-11-28 | 17.49 | 17.86 | 17.29 | 17.86 | 12.76 | qfq | 2,062,888 | 36,465,395 | 2.29% |
| 2025-11-27 | 17.39 | 17.74 | 17.20 | 17.46 | 12.47 | qfq | 2,231,483 | 39,134,205 | 1.45% |
| 2025-11-26 | 17.55 | 17.93 | 17.20 | 17.21 | 12.29 | qfq | 3,296,300 | 57,486,198 | -1.99% |
| 2025-11-25 | 17.51 | 17.86 | 17.30 | 17.56 | 12.54 | qfq | 2,242,020 | 39,413,721 | 0.69% |
| 2025-11-24 | 17.10 | 17.50 | 16.88 | 17.44 | 12.46 | qfq | 2,307,200 | 39,778,632 | 3.01% |
| 2025-11-21 | 17.81 | 18.09 | 16.89 | 16.93 | 12.09 | qfq | 3,743,453 | 64,735,882 | -5.52% |
| 2025-11-20 | 18.38 | 18.56 | 17.80 | 17.92 | 12.80 | qfq | 2,264,128 | 40,897,306 | -2.02% |
| 2025-11-19 | 19.10 | 19.10 | 18.11 | 18.29 | 13.06 | qfq | 4,624,500 | 85,107,959 | -4.19% |
| 2025-11-18 | 19.50 | 19.57 | 18.90 | 19.09 | 13.63 | qfq | 3,180,100 | 60,967,397 | -0.99% |
| 2025-11-17 | 19.67 | 19.74 | 19.18 | 19.28 | 13.77 | qfq | 2,305,214 | 44,730,090 | -1.78% |
| 2025-11-14 | 19.70 | 19.99 | 19.45 | 19.63 | 14.02 | qfq | 2,600,700 | 51,337,948 | -0.36% |
| 2025-11-13 | 20.31 | 20.34 | 19.66 | 19.70 | 14.07 | qfq | 4,859,524 | 97,377,139 | -2.81% |
| 2025-11-12 | 19.24 | 20.58 | 19.15 | 20.27 | 14.48 | qfq | 9,485,109 | 190,448,505 | 5.08% |
| 2025-11-11 | 18.99 | 19.38 | 18.95 | 19.29 | 13.78 | qfq | 3,198,540 | 61,452,886 | 1.85% |
| 2025-11-10 | 19.10 | 19.25 | 18.76 | 18.94 | 13.53 | qfq | 3,115,000 | 58,956,353 | -0.84% |
| 2025-11-07 | 19.59 | 19.59 | 19.05 | 19.10 | 13.64 | qfq | 3,566,400 | 68,514,653 | -1.80% |
| 2025-11-06 | 19.34 | 19.47 | 18.99 | 19.45 | 13.89 | qfq | 3,833,600 | 73,773,129 | 1.35% |
| 2025-11-05 | 19.73 | 19.96 | 18.95 | 19.19 | 13.71 | qfq | 6,313,909 | 121,917,365 | -3.71% |
| 2025-11-04 | 20.45 | 20.69 | 19.81 | 19.93 | 14.23 | qfq | 2,944,114 | 59,099,478 | -3.02% |
| 2025-11-03 | 20.31 | 20.84 | 20.11 | 20.55 | 14.68 | qfq | 3,077,070 | 62,826,301 | 1.13% |
| 2025-10-31 | 20.72 | 20.85 | 20.29 | 20.32 | 14.51 | qfq | 3,227,361 | 66,159,638 | -0.88% |
| 2025-10-30 | 20.85 | 21.04 | 19.90 | 20.50 | 14.64 | qfq | 6,489,000 | 132,875,550 | -3.35% |
| 2025-10-29 | 20.90 | 21.65 | 20.72 | 21.21 | 15.15 | qfq | 5,326,606 | 113,184,986 | 1.48% |
| 2025-10-28 | 20.87 | 21.36 | 20.51 | 20.90 | 14.93 | qfq | 4,454,240 | 93,517,704 | -0.14% |
| 2025-10-27 | 20.89 | 21.08 | 20.22 | 20.93 | 14.95 | qfq | 5,340,536 | 110,391,127 | 0.63% |
| 2025-10-24 | 20.31 | 21.48 | 20.20 | 20.80 | 14.85 | qfq | 8,213,768 | 173,019,010 | 2.97% |
| 2025-10-23 | 19.60 | 20.39 | 19.16 | 20.20 | 14.43 | qfq | 5,763,682 | 114,940,397 | 2.75% |
| 2025-10-22 | 19.40 | 19.93 | 19.10 | 19.66 | 14.04 | qfq | 3,825,420 | 75,314,294 | 0.77% |
| 2025-10-21 | 20.01 | 20.01 | 19.26 | 19.51 | 13.93 | qfq | 4,019,792 | 78,298,717 | -1.46% |
| 2025-10-20 | 18.83 | 20.25 | 18.83 | 19.80 | 14.14 | qfq | 6,445,788 | 126,643,224 | 6.17% |
| 2025-10-17 | 19.42 | 19.49 | 18.65 | 18.65 | 13.32 | qfq | 3,921,486 | 74,192,701 | -4.11% |
| 2025-10-16 | 20.04 | 20.37 | 19.36 | 19.45 | 13.89 | qfq | 5,019,336 | 99,617,545 | -3.95% |
| 2025-10-15 | 19.62 | 20.25 | 19.30 | 20.25 | 14.46 | qfq | 5,514,616 | 109,511,561 | 3.21% |
| 2025-10-14 | 19.85 | 20.99 | 19.53 | 19.62 | 14.01 | qfq | 10,136,290 | 205,620,027 | 0.72% |
| 2025-10-13 | 18.37 | 19.75 | 17.73 | 19.48 | 13.91 | qfq | 7,798,500 | 149,316,794 | 1.41% |
| 2025-10-10 | 20.46 | 20.70 | 19.17 | 19.21 | 13.72 | qfq | 8,805,440 | 173,570,728 | -5.97% |
| 2025-10-09 | 19.24 | 21.33 | 19.18 | 20.43 | 14.59 | qfq | 13,845,978 | 284,537,809 | 6.68% |
| 2025-09-30 | 19.82 | 19.82 | 19.11 | 19.15 | 13.68 | qfq | 5,928,122 | 114,536,242 | -2.69% |
| 2025-09-29 | 19.97 | 20.27 | 19.38 | 19.68 | 14.05 | qfq | 4,552,700 | 89,813,790 | 0.31% |
| 2025-09-26 | 19.66 | 19.92 | 19.34 | 19.62 | 14.01 | qfq | 6,363,100 | 124,976,647 | -1.21% |
| 2025-09-25 | 20.60 | 20.61 | 19.70 | 19.86 | 14.18 | qfq | 6,816,344 | 136,764,747 | -3.59% |
| 2025-09-24 | 20.55 | 20.60 | 20.12 | 20.60 | 14.71 | qfq | 6,595,712 | 134,442,011 | -0.10% |
| 2025-09-23 | 21.46 | 21.60 | 19.88 | 20.62 | 14.73 | qfq | 7,182,973 | 147,317,249 | -4.49% |
| 2025-09-22 | 21.84 | 22.17 | 21.29 | 21.59 | 15.42 | qfq | 6,121,160 | 132,111,500 | -1.14% |
| 2025-09-19 | 22.12 | 22.37 | 21.51 | 21.84 | 15.60 | qfq | 7,867,306 | 172,113,089 | -1.93% |
| 2025-09-18 | 22.83 | 23.45 | 21.99 | 22.27 | 15.90 | qfq | 12,645,006 | 286,140,347 | -2.54% |
| 2025-09-17 | 23.21 | 23.32 | 22.34 | 22.85 | 16.32 | qfq | 12,847,407 | 292,981,304 | -1.51% |
| 2025-09-16 | 23.43 | 24.17 | 22.51 | 23.20 | 16.57 | qfq | 20,366,051 | 471,362,224 | -0.94% |
| 2025-09-15 | 20.01 | 23.42 | 20.01 | 23.42 | 16.73 | qfq | 11,933,964 | 267,546,531 | 19.98% |
| 2025-09-12 | 19.67 | 20.01 | 19.16 | 19.52 | 13.94 | qfq | 5,361,244 | 104,256,130 | -0.71% |
| 2025-09-11 | 19.90 | 19.99 | 19.38 | 19.66 | 14.04 | qfq | 4,277,488 | 83,996,698 | -0.35% |
| 2025-09-10 | 20.12 | 20.49 | 19.57 | 19.73 | 14.09 | qfq | 4,037,003 | 80,438,576 | -2.33% |
| 2025-09-09 | 20.48 | 21.18 | 20.18 | 20.20 | 14.43 | qfq | 6,525,860 | 135,211,733 | -1.32% |
| 2025-09-08 | 19.28 | 20.67 | 19.28 | 20.47 | 14.62 | qfq | 8,237,056 | 167,207,383 | 6.61% |
| 2025-09-05 | 18.16 | 19.36 | 17.95 | 19.20 | 13.71 | qfq | 4,925,060 | 92,511,842 | 6.02% |
| 2025-09-04 | 18.50 | 18.88 | 17.83 | 18.11 | 12.93 | qfq | 3,968,604 | 73,088,104 | -1.58% |
| 2025-09-03 | 19.18 | 19.23 | 18.30 | 18.40 | 13.14 | qfq | 4,102,420 | 76,673,650 | -2.65% |
| 2025-09-02 | 19.66 | 19.67 | 18.45 | 18.90 | 13.50 | qfq | 6,680,575 | 125,940,853 | -3.87% |
| 2025-09-01 | 20.00 | 20.13 | 19.36 | 19.66 | 14.04 | qfq | 7,412,192 | 145,462,802 | -1.01% |
| 2025-08-29 | 19.99 | 20.95 | 19.28 | 19.86 | 14.18 | qfq | 7,099,403 | 142,894,596 | 1.22% |
| 2025-08-28 | 20.30 | 20.73 | 19.02 | 19.62 | 14.01 | qfq | 7,577,836 | 149,027,839 | -2.87% |
| 2025-08-27 | 21.81 | 21.85 | 20.15 | 20.20 | 14.43 | qfq | 9,624,480 | 201,129,317 | -6.78% |
| 2025-08-26 | 20.89 | 22.52 | 20.36 | 21.67 | 15.48 | qfq | 12,820,971 | 274,217,667 | 4.69% |
| 2025-08-25 | 22.28 | 22.39 | 20.57 | 20.70 | 14.78 | qfq | 15,080,055 | 322,299,611 | -7.05% |
| 2025-08-22 | 19.70 | 22.58 | 19.70 | 22.27 | 15.90 | qfq | 15,407,304 | 326,586,917 | 13.68% |
| 2025-08-21 | 19.82 | 19.87 | 19.47 | 19.59 | 13.99 | qfq | 3,841,196 | 75,469,346 | -1.46% |
| 2025-08-20 | 19.93 | 20.02 | 19.54 | 19.88 | 14.20 | qfq | 5,197,336 | 102,680,693 | -0.85% |
| 2025-08-19 | 20.28 | 20.35 | 19.59 | 20.05 | 14.32 | qfq | 7,197,644 | 143,487,600 | -1.67% |
| 2025-08-18 | 20.94 | 21.12 | 20.19 | 20.39 | 14.56 | qfq | 12,558,772 | 257,065,340 | -3.55% |
| 2025-08-15 | 21.00 | 21.54 | 19.99 | 21.14 | 15.10 | qfq | 14,425,712 | 299,469,874 | 7.86% |
| 2025-08-14 | 20.54 | 21.28 | 19.50 | 19.60 | 14.00 | qfq | 10,581,852 | 214,764,029 | -2.24% |
| 2025-08-13 | 19.95 | 20.67 | 19.76 | 20.05 | 14.32 | qfq | 9,595,397 | 193,418,729 | 1.73% |
| 2025-08-12 | 19.48 | 20.59 | 19.25 | 19.71 | 14.08 | qfq | 13,296,120 | 267,671,586 | 1.65% |
| 2025-08-11 | 18.90 | 19.50 | 18.90 | 19.39 | 13.85 | qfq | 6,958,072 | 133,810,897 | 2.05% |
| 2025-08-08 | 19.09 | 19.35 | 18.88 | 19.00 | 13.57 | qfq | 5,850,242 | 111,382,594 | -1.45% |
| 2025-08-07 | 20.12 | 20.31 | 19.06 | 19.28 | 13.77 | qfq | 8,957,376 | 173,785,780 | -3.26% |
| 2025-08-06 | 20.16 | 20.44 | 19.70 | 19.93 | 14.23 | qfq | 11,101,352 | 222,040,151 | -3.49% |
| 2025-08-05 | 21.78 | 22.30 | 20.25 | 20.65 | 14.75 | qfq | 16,446,928 | 344,227,840 | -0.82% |
| 2025-08-04 | 20.00 | 22.90 | 19.75 | 20.82 | 14.87 | qfq | 17,502,695 | 368,187,523 | 7.37% |
| 2025-08-01 | 19.11 | 19.74 | 18.85 | 19.39 | 13.85 | qfq | 6,996,268 | 135,292,623 | 2.97% |
| 2025-07-31 | 18.54 | 20.22 | 18.21 | 18.83 | 13.45 | qfq | 10,472,323 | 200,721,283 | 0.75% |
| 2025-07-30 | 18.01 | 19.35 | 17.81 | 18.69 | 13.35 | qfq | 12,005,907 | 224,079,502 | 2.41% |
| 2025-07-29 | 17.72 | 18.66 | 16.96 | 18.25 | 13.03 | qfq | 13,192,495 | 235,907,724 | 4.17% |
| 2025-07-28 | 16.22 | 17.78 | 16.10 | 17.52 | 12.51 | qfq | 14,984,080 | 258,353,470 | 7.48% |
| 2025-07-25 | 15.39 | 16.37 | 15.12 | 16.30 | 11.64 | qfq | 14,856,516 | 235,835,580 | 7.31% |
| 2025-07-24 | 15.29 | 15.55 | 15.12 | 15.19 | 10.85 | qfq | 5,599,896 | 85,774,516 | -0.59% |
| 2025-07-23 | 15.47 | 15.56 | 15.15 | 15.28 | 10.91 | qfq | 5,056,756 | 77,555,066 | -1.55% |
| 2025-07-22 | 15.81 | 15.90 | 15.37 | 15.52 | 11.08 | qfq | 6,462,808 | 100,572,035 | -1.83% |
| 2025-07-21 | 15.73 | 15.94 | 15.60 | 15.81 | 11.29 | qfq | 6,297,844 | 99,147,794 | 0.06% |
| 2025-07-18 | 16.57 | 16.60 | 15.69 | 15.80 | 11.28 | qfq | 9,155,556 | 146,096,950 | -4.18% |
| 2025-07-17 | 15.88 | 16.69 | 15.83 | 16.49 | 11.78 | qfq | 14,244,097 | 233,238,289 | 2.23% |
| 2025-07-16 | 14.98 | 16.44 | 14.81 | 16.13 | 11.52 | qfq | 17,024,859 | 267,934,103 | 7.68% |
| 2025-07-15 | 14.94 | 15.14 | 14.63 | 14.98 | 10.70 | qfq | 6,423,384 | 95,637,344 | -0.40% |
| 2025-07-14 | 14.78 | 15.05 | 14.71 | 15.04 | 10.74 | qfq | 6,053,128 | 90,392,866 | 1.76% |
| 2025-07-11 | 14.78 | 14.86 | 14.58 | 14.78 | 10.56 | qfq | 4,936,168 | 72,703,959 | 0.00% |
| 2025-07-10 | 14.96 | 15.05 | 14.62 | 14.78 | 10.56 | qfq | 5,966,957 | 88,052,221 | -1.47% |
| 2025-07-09 | 15.50 | 15.58 | 14.94 | 15.00 | 10.71 | qfq | 9,498,764 | 144,012,751 | -3.10% |
| 2025-07-08 | 15.81 | 15.88 | 15.26 | 15.48 | 11.06 | qfq | 8,735,128 | 134,998,899 | 0.13% |
| 2025-07-07 | 15.46 | 15.73 | 15.20 | 15.46 | 11.04 | qfq | 11,573,175 | 178,612,513 | -0.06% |
| 2025-07-04 | 16.22 | 16.66 | 15.45 | 15.47 | 11.05 | qfq | 15,921,804 | 254,451,352 | -2.46% |
| 2025-07-03 | 16.36 | 16.45 | 15.09 | 15.86 | 11.33 | qfq | 20,264,438 | 317,107,907 | -4.23% |
| 2025-07-02 | 16.46 | 17.29 | 16.00 | 16.56 | 11.83 | qfq | 22,771,456 | 376,939,861 | -2.24% |
| 2025-07-01 | 18.29 | 18.80 | 15.90 | 16.94 | 12.10 | qfq | 35,077,964 | 589,189,685 | -3.91% |
| 2025-06-30 | 14.39 | 17.63 | 14.39 | 17.63 | 12.59 | qfq | 27,465,828 | 439,680,240 | 20.01% |
| 2025-06-27 | 12.97 | 15.57 | 12.97 | 14.69 | 10.49 | qfq | 23,534,894 | 341,925,765 | 12.91% |
| 2025-06-26 | 12.65 | 13.33 | 12.59 | 13.01 | 9.29 | qfq | 7,874,416 | 102,237,324 | 3.34% |
| 2025-06-25 | 12.66 | 12.77 | 12.51 | 12.59 | 8.99 | qfq | 2,945,195 | 37,180,214 | 0.24% |
| 2025-06-24 | 12.17 | 12.60 | 12.11 | 12.56 | 8.97 | qfq | 3,273,528 | 40,737,480 | 3.72% |
| 2025-06-23 | 11.74 | 12.17 | 11.74 | 12.11 | 8.65 | qfq | 2,893,080 | 34,797,289 | 1.68% |
| 2025-06-20 | 12.05 | 12.22 | 11.82 | 11.91 | 8.51 | qfq | 3,206,040 | 38,403,382 | -1.08% |
| 2025-06-19 | 12.37 | 12.45 | 12.02 | 12.04 | 8.60 | qfq | 3,217,860 | 39,287,212 | -2.43% |
| 2025-06-18 | 12.53 | 12.57 | 12.32 | 12.34 | 8.81 | qfq | 2,517,384 | 31,217,084 | -2.06% |
| 2025-06-17 | 12.65 | 12.76 | 12.46 | 12.60 | 9.00 | qfq | 2,238,484 | 28,191,890 | -0.24% |
| 2025-06-16 | 12.44 | 12.84 | 12.40 | 12.63 | 9.00 | qfq | 3,132,700 | 39,723,342 | 1.04% |
| 2025-06-13 | 12.77 | 12.83 | 12.45 | 12.50 | 8.91 | qfq | 3,204,308 | 40,296,520 | -2.57% |
| 2025-06-12 | 12.80 | 12.91 | 12.62 | 12.83 | 9.14 | qfq | 2,840,856 | 36,332,806 | 0.23% |
| 2025-06-11 | 12.70 | 12.99 | 12.70 | 12.80 | 9.12 | qfq | 3,085,572 | 39,589,398 | 0.39% |
| 2025-06-10 | 13.14 | 13.18 | 12.59 | 12.75 | 9.08 | qfq | 4,537,244 | 58,352,733 | -3.26% |
| 2025-06-09 | 13.10 | 13.27 | 12.92 | 13.18 | 9.39 | qfq | 3,223,260 | 42,428,299 | 0.84% |
| 2025-06-06 | 12.85 | 13.10 | 12.73 | 13.07 | 9.31 | qfq | 3,720,344 | 48,232,834 | 1.71% |
| 2025-06-05 | 13.00 | 13.05 | 12.75 | 12.85 | 9.16 | qfq | 4,539,540 | 58,500,708 | -0.46% |
| 2025-06-04 | 13.00 | 13.13 | 12.80 | 12.91 | 9.20 | qfq | 3,810,580 | 49,309,846 | -0.15% |
| 2025-06-03 | 13.18 | 13.28 | 12.91 | 12.93 | 9.21 | qfq | 5,221,024 | 68,326,760 | -2.19% |
| 2025-05-30 | 13.54 | 13.56 | 13.15 | 13.22 | 9.42 | qfq | 3,915,080 | 52,010,154 | -1.78% |
| 2025-05-29 | 13.12 | 13.63 | 13.03 | 13.46 | 9.59 | qfq | 4,728,480 | 63,663,030 | 2.12% |
| 2025-05-28 | 13.08 | 13.40 | 12.91 | 13.18 | 9.39 | qfq | 4,040,112 | 53,249,536 | 0.76% |
| 2025-05-27 | 13.03 | 13.26 | 12.80 | 13.08 | 9.32 | qfq | 4,226,100 | 55,157,483 | 0.62% |
| 2025-05-26 | 12.91 | 13.06 | 12.73 | 13.00 | 9.26 | qfq | 3,892,228 | 50,390,382 | 1.09% |
| 2025-05-23 | 13.08 | 13.22 | 12.79 | 12.86 | 9.16 | qfq | 6,815,940 | 88,419,886 | -1.23% |
| 2025-05-22 | 13.04 | 13.50 | 12.93 | 13.02 | 9.28 | qfq | 9,606,521 | 126,330,272 | -1.88% |
| 2025-05-21 | 13.92 | 14.10 | 13.25 | 13.27 | 9.45 | qfq | 14,873,498 | 200,478,417 | -7.14% |
| 2025-05-20 | 13.40 | 15.20 | 13.11 | 14.29 | 10.18 | qfq | 20,321,313 | 288,544,185 | 7.93% |
| 2025-05-19 | 13.62 | 13.69 | 13.13 | 13.24 | 9.43 | qfq | 6,444,301 | 85,440,087 | -2.79% |
| 2025-05-16 | 13.07 | 14.06 | 12.92 | 13.62 | 9.70 | qfq | 8,858,484 | 120,813,434 | 3.50% |
| 2025-05-15 | 12.84 | 13.50 | 12.60 | 13.16 | 9.38 | qfq | 7,423,388 | 97,220,456 | 1.94% |
| 2025-05-14 | 12.82 | 13.14 | 12.65 | 12.91 | 9.20 | qfq | 8,278,896 | 106,884,858 | 2.30% |
| 2025-05-13 | 12.90 | 12.99 | 12.59 | 12.62 | 8.99 | qfq | 4,460,046 | 56,895,628 | -1.25% |
| 2025-05-12 | 12.86 | 12.92 | 12.63 | 12.78 | 9.11 | qfq | 3,319,542 | 42,364,736 | 0.79% |
| 2025-05-09 | 12.77 | 12.96 | 12.53 | 12.68 | 9.03 | qfq | 3,672,144 | 46,667,610 | -0.94% |
| 2025-05-08 | 12.50 | 12.86 | 12.35 | 12.80 | 9.12 | qfq | 4,113,228 | 52,173,194 | 1.91% |
| 2025-05-07 | 12.61 | 12.75 | 12.33 | 12.56 | 8.95 | qfq | 4,825,617 | 60,493,635 | 0.88% |
| 2025-05-06 | 12.04 | 12.48 | 12.04 | 12.45 | 8.87 | qfq | 3,948,296 | 48,708,821 | 4.01% |
| 2025-04-30 | 11.73 | 12.12 | 11.70 | 11.97 | 8.53 | qfq | 3,394,992 | 40,690,601 | 1.96% |
| 2025-04-29 | 11.31 | 11.80 | 11.26 | 11.74 | 8.36 | qfq | 3,781,039 | 44,084,923 | 3.89% |
| 2025-04-28 | 11.40 | 11.48 | 11.13 | 11.30 | 8.05 | qfq | 2,995,008 | 33,802,607 | -0.96% |
| 2025-04-25 | 11.48 | 11.50 | 11.22 | 11.41 | 8.13 | qfq | 3,057,151 | 34,696,531 | 0.80% |
| 2025-04-24 | 11.43 | 11.55 | 11.15 | 11.32 | 8.07 | qfq | 3,788,700 | 43,037,297 | -1.22% |
| 2025-04-23 | 11.21 | 11.53 | 11.19 | 11.46 | 8.17 | qfq | 3,774,602 | 42,980,241 | 2.23% |
| 2025-04-22 | 11.15 | 11.24 | 11.04 | 11.21 | 7.99 | qfq | 2,360,099 | 26,315,350 | 0.72% |
| 2025-04-21 | 10.85 | 11.19 | 10.79 | 11.13 | 7.93 | qfq | 2,848,200 | 31,470,114 | 1.92% |
| 2025-04-18 | 10.92 | 11.07 | 10.74 | 10.92 | 7.78 | qfq | 2,520,740 | 27,513,700 | -0.46% |
| 2025-04-17 | 10.79 | 11.09 | 10.73 | 10.97 | 7.82 | qfq | 2,598,972 | 28,545,721 | 0.92% |
| 2025-04-16 | 11.01 | 11.07 | 10.58 | 10.87 | 7.74 | qfq | 3,797,079 | 41,174,209 | -1.72% |
| 2025-04-15 | 11.06 | 11.09 | 10.87 | 11.06 | 7.88 | qfq | 2,673,349 | 29,428,423 | 1.37% |
| 2025-04-14 | 10.78 | 11.07 | 10.70 | 10.91 | 7.77 | qfq | 3,205,209 | 35,118,719 | 2.54% |
| 2025-04-11 | 10.75 | 10.85 | 10.48 | 10.64 | 7.58 | qfq | 3,168,483 | 33,894,540 | 0.28% |
| 2025-04-10 | 10.39 | 10.89 | 10.39 | 10.61 | 7.56 | qfq | 5,199,340 | 55,815,615 | 3.11% |
| 2025-04-09 | 9.69 | 10.48 | 8.87 | 10.29 | 7.33 | qfq | 7,710,452 | 75,169,912 | 3.73% |
| 2025-04-08 | 9.75 | 10.28 | 9.60 | 9.92 | 7.07 | qfq | 7,398,080 | 73,358,726 | 3.98% |
| 2025-04-07 | 11.15 | 11.19 | 9.44 | 9.54 | 6.80 | qfq | 8,013,025 | 79,700,147 | -19.15% |
| 2025-04-03 | 11.83 | 12.15 | 11.61 | 11.80 | 8.41 | qfq | 3,018,759 | 35,704,766 | -1.50% |
| 2025-04-02 | 11.82 | 12.17 | 11.72 | 11.98 | 8.54 | qfq | 3,599,196 | 43,238,672 | 1.61% |
| 2025-04-01 | 11.70 | 12.04 | 11.69 | 11.79 | 8.40 | qfq | 3,945,237 | 46,866,702 | 1.73% |
| 2025-03-31 | 11.58 | 11.66 | 11.21 | 11.59 | 8.26 | qfq | 4,284,217 | 48,998,925 | -0.77% |
| 2025-03-28 | 12.15 | 12.21 | 11.60 | 11.68 | 8.32 | qfq | 4,662,772 | 55,117,013 | -3.55% |
| 2025-03-27 | 12.39 | 12.44 | 11.87 | 12.11 | 8.63 | qfq | 5,106,669 | 61,861,160 | -2.50% |
| 2025-03-26 | 11.96 | 12.58 | 11.92 | 12.42 | 8.85 | qfq | 6,987,912 | 86,806,467 | 3.07% |
| 2025-03-25 | 11.91 | 12.35 | 11.66 | 12.05 | 8.59 | qfq | 6,586,562 | 79,058,053 | 1.09% |
| 2025-03-24 | 12.87 | 13.03 | 11.50 | 11.92 | 8.49 | qfq | 9,157,608 | 111,009,686 | -7.95% |
| 2025-03-21 | 13.30 | 13.39 | 12.84 | 12.95 | 9.23 | qfq | 6,441,108 | 83,956,535 | -3.57% |
| 2025-03-20 | 13.22 | 13.56 | 13.02 | 13.43 | 9.57 | qfq | 7,538,608 | 100,653,226 | 1.67% |
| 2025-03-19 | 13.03 | 13.22 | 12.92 | 13.21 | 9.41 | qfq | 5,171,267 | 67,849,213 | 1.46% |
| 2025-03-18 | 12.95 | 13.03 | 12.80 | 13.02 | 9.28 | qfq | 5,090,603 | 65,971,963 | 0.62% |
| 2025-03-17 | 12.65 | 13.28 | 12.64 | 12.94 | 9.22 | qfq | 7,594,190 | 98,232,587 | 2.21% |
| 2025-03-14 | 12.20 | 12.84 | 12.00 | 12.66 | 9.02 | qfq | 6,886,810 | 85,826,694 | 3.94% |
| 2025-03-13 | 12.35 | 12.40 | 11.94 | 12.18 | 8.68 | qfq | 3,518,367 | 42,661,114 | -1.54% |
| 2025-03-12 | 12.47 | 12.50 | 12.33 | 12.37 | 8.81 | qfq | 3,083,477 | 38,237,144 | -0.40% |
| 2025-03-11 | 12.24 | 12.42 | 12.18 | 12.42 | 8.85 | qfq | 3,353,376 | 41,280,365 | 0.08% |
| 2025-03-10 | 12.37 | 12.62 | 12.36 | 12.41 | 8.84 | qfq | 3,967,333 | 49,467,337 | -0.40% |
| 2025-03-07 | 12.49 | 12.64 | 12.40 | 12.46 | 8.88 | qfq | 3,248,719 | 40,603,084 | -0.72% |
| 2025-03-06 | 12.44 | 12.62 | 12.37 | 12.55 | 8.94 | qfq | 4,650,389 | 58,185,381 | 1.46% |
| 2025-03-05 | 12.38 | 12.44 | 12.19 | 12.37 | 8.81 | qfq | 2,992,676 | 36,813,206 | -0.24% |
| 2025-03-04 | 11.89 | 12.41 | 11.89 | 12.40 | 8.83 | qfq | 4,523,844 | 55,515,529 | 2.99% |
| 2025-03-03 | 11.93 | 12.38 | 11.83 | 12.04 | 8.58 | qfq | 4,527,680 | 54,940,546 | 1.43% |
| 2025-02-28 | 12.28 | 12.43 | 11.85 | 11.87 | 8.46 | qfq | 4,412,504 | 53,311,387 | -4.35% |
| 2025-02-27 | 12.70 | 12.70 | 12.17 | 12.41 | 8.84 | qfq | 5,201,224 | 64,349,208 | -1.59% |
| 2025-02-26 | 12.35 | 12.95 | 12.34 | 12.61 | 8.98 | qfq | 7,818,236 | 98,626,695 | 2.27% |
| 2025-02-25 | 12.13 | 12.58 | 12.07 | 12.33 | 8.78 | qfq | 5,467,823 | 67,613,630 | 0.00% |
| 2025-02-24 | 12.22 | 12.55 | 12.06 | 12.33 | 8.78 | qfq | 6,283,967 | 77,390,076 | 0.24% |
| 2025-02-21 | 12.31 | 12.42 | 12.15 | 12.30 | 8.76 | qfq | 6,099,204 | 74,951,067 | -0.40% |
| 2025-02-20 | 12.38 | 12.52 | 12.21 | 12.35 | 8.80 | qfq | 7,594,648 | 93,724,877 | -0.72% |
| 2025-02-19 | 12.35 | 12.44 | 11.88 | 12.44 | 8.86 | qfq | 11,160,665 | 136,986,678 | 0.16% |
| 2025-02-18 | 12.00 | 12.79 | 11.83 | 12.42 | 8.85 | qfq | 13,143,669 | 162,421,416 | 3.67% |
| 2025-02-17 | 11.72 | 12.05 | 11.64 | 11.98 | 8.54 | qfq | 3,231,104 | 38,531,448 | 2.48% |
| 2025-02-14 | 11.75 | 11.85 | 11.60 | 11.69 | 8.33 | qfq | 2,379,399 | 27,850,710 | -0.34% |
| 2025-02-13 | 12.04 | 12.09 | 11.71 | 11.73 | 8.36 | qfq | 2,978,480 | 35,250,888 | -2.49% |
| 2025-02-12 | 12.02 | 12.10 | 11.88 | 12.03 | 8.57 | qfq | 2,653,109 | 31,794,060 | 0.17% |
| 2025-02-11 | 12.10 | 12.15 | 11.89 | 12.01 | 8.56 | qfq | 2,054,935 | 24,623,516 | -0.66% |
| 2025-02-10 | 11.99 | 12.18 | 11.91 | 12.09 | 8.61 | qfq | 3,300,108 | 39,679,656 | 0.50% |
| 2025-02-07 | 11.99 | 12.17 | 11.82 | 12.03 | 8.57 | qfq | 4,289,981 | 51,696,294 | 0.33% |
| 2025-02-06 | 11.80 | 11.99 | 11.65 | 11.99 | 8.54 | qfq | 4,084,410 | 48,553,953 | 1.96% |
| 2025-02-05 | 11.48 | 11.78 | 11.39 | 11.76 | 8.38 | qfq | 3,840,789 | 44,732,522 | 3.89% |
| 2025-01-27 | 11.36 | 11.61 | 11.27 | 11.32 | 8.07 | qfq | 3,528,976 | 40,358,701 | 0.09% |
| 2025-01-24 | 11.28 | 11.33 | 11.05 | 11.31 | 8.06 | qfq | 2,703,336 | 30,257,413 | 1.25% |
| 2025-01-23 | 11.24 | 11.48 | 11.14 | 11.17 | 7.96 | qfq | 3,010,580 | 34,101,839 | 0.45% |
| 2025-01-22 | 11.21 | 11.25 | 11.01 | 11.12 | 7.92 | qfq | 2,287,480 | 25,431,378 | -1.16% |
| 2025-01-21 | 11.47 | 11.50 | 11.08 | 11.25 | 8.02 | qfq | 2,582,200 | 29,025,955 | -1.06% |
| 2025-01-20 | 11.04 | 11.43 | 10.94 | 11.37 | 8.10 | qfq | 3,531,687 | 39,831,789 | 2.99% |
| 2025-01-17 | 11.15 | 11.15 | 10.91 | 11.04 | 7.87 | qfq | 2,492,247 | 27,435,651 | -0.72% |
| 2025-01-16 | 11.27 | 11.33 | 10.97 | 11.12 | 7.92 | qfq | 2,990,208 | 33,337,637 | -0.45% |
| 2025-01-15 | 11.22 | 11.30 | 11.02 | 11.17 | 7.96 | qfq | 3,512,048 | 39,233,552 | 0.00% |
| 2025-01-14 | 10.61 | 11.18 | 10.45 | 11.17 | 7.96 | qfq | 4,046,416 | 44,159,695 | 7.09% |
| 2025-01-13 | 10.25 | 10.60 | 9.88 | 10.43 | 7.43 | qfq | 3,404,400 | 34,831,840 | 0.77% |
| 2025-01-10 | 10.80 | 11.03 | 10.33 | 10.35 | 7.37 | qfq | 4,290,076 | 45,727,139 | -4.17% |
| 2025-01-09 | 10.71 | 10.93 | 10.67 | 10.80 | 7.69 | qfq | 3,409,540 | 36,903,909 | 0.75% |
| 2025-01-08 | 10.75 | 10.95 | 10.33 | 10.72 | 7.64 | qfq | 4,974,460 | 53,224,033 | -1.11% |
| 2025-01-07 | 10.41 | 10.86 | 10.29 | 10.84 | 7.72 | qfq | 5,220,868 | 55,044,358 | 5.45% |
| 2025-01-06 | 10.16 | 10.43 | 9.52 | 10.28 | 7.32 | qfq | 5,882,336 | 59,567,573 | 1.58% |
| 2025-01-03 | 10.96 | 11.12 | 10.12 | 10.12 | 7.21 | qfq | 5,376,515 | 56,508,078 | -7.41% |
| 2025-01-02 | 11.10 | 11.39 | 10.76 | 10.93 | 7.79 | qfq | 4,179,984 | 46,232,273 | -1.53% |
| 2024-12-31 | 11.49 | 11.62 | 11.09 | 11.10 | 7.91 | qfq | 3,993,074 | 45,015,705 | -2.55% |
| 2024-12-30 | 11.69 | 11.75 | 11.18 | 11.39 | 8.12 | qfq | 4,008,080 | 45,863,370 | -2.48% |
| 2024-12-27 | 11.81 | 11.94 | 11.61 | 11.68 | 8.32 | qfq | 4,323,710 | 50,842,498 | 0.34% |
| 2024-12-26 | 11.39 | 11.75 | 11.21 | 11.64 | 8.29 | qfq | 6,225,080 | 72,059,624 | 3.93% |
| 2024-12-25 | 12.00 | 12.00 | 11.08 | 11.20 | 7.98 | qfq | 7,479,332 | 84,944,771 | -6.20% |
| 2024-12-24 | 12.01 | 12.29 | 11.64 | 11.94 | 8.51 | qfq | 6,653,976 | 79,490,343 | -0.33% |
| 2024-12-23 | 12.84 | 12.99 | 11.86 | 11.98 | 8.54 | qfq | 8,752,445 | 107,575,740 | -6.70% |
| 2024-12-20 | 12.61 | 13.14 | 12.53 | 12.84 | 9.15 | qfq | 10,451,840 | 134,291,701 | -0.16% |
| 2024-12-19 | 12.20 | 13.04 | 12.05 | 12.86 | 9.16 | qfq | 11,980,299 | 152,895,304 | 3.71% |
| 2024-12-18 | 12.40 | 12.58 | 12.01 | 12.40 | 8.83 | qfq | 8,829,499 | 108,959,868 | 0.65% |
| 2024-12-17 | 13.01 | 13.24 | 12.22 | 12.32 | 8.78 | qfq | 12,689,058 | 159,207,943 | -7.02% |
| 2024-12-16 | 13.99 | 14.36 | 12.96 | 13.25 | 9.44 | qfq | 20,804,041 | 279,303,006 | -8.62% |
| 2024-12-13 | 15.05 | 16.23 | 14.10 | 14.50 | 10.33 | qfq | 34,236,007 | 514,311,287 | -3.85% |
| 2024-12-12 | 13.25 | 15.08 | 12.70 | 15.08 | 10.74 | qfq | 19,719,054 | 279,449,445 | 19.97% |
| 2024-12-11 | 12.11 | 12.57 | 11.82 | 12.57 | 8.96 | qfq | 8,448,129 | 103,285,120 | 4.84% |
| 2024-12-10 | 12.30 | 12.45 | 11.96 | 11.99 | 8.54 | qfq | 4,316,836 | 52,493,259 | 0.33% |
| 2024-12-09 | 11.94 | 12.09 | 11.79 | 11.95 | 8.51 | qfq | 4,256,820 | 50,880,456 | 0.42% |
| 2024-12-06 | 11.95 | 11.95 | 11.67 | 11.90 | 8.48 | qfq | 3,698,508 | 43,703,810 | -0.42% |
| 2024-12-05 | 11.74 | 11.95 | 11.61 | 11.95 | 8.51 | qfq | 3,555,896 | 42,182,343 | 1.88% |
| 2024-12-04 | 11.92 | 11.99 | 11.59 | 11.73 | 8.36 | qfq | 3,899,340 | 45,984,961 | -1.26% |
| 2024-12-03 | 11.75 | 12.15 | 11.74 | 11.88 | 8.46 | qfq | 6,044,326 | 72,020,597 | 1.28% |
| 2024-12-02 | 11.70 | 11.78 | 11.60 | 11.73 | 8.36 | qfq | 4,274,613 | 50,043,111 | 1.03% |
| 2024-11-29 | 11.45 | 11.66 | 11.28 | 11.61 | 8.27 | qfq | 4,646,576 | 53,565,291 | 1.31% |
| 2024-11-28 | 11.43 | 11.58 | 11.25 | 11.46 | 8.17 | qfq | 3,843,548 | 44,029,500 | 1.24% |
| 2024-11-27 | 11.22 | 11.35 | 10.76 | 11.32 | 8.07 | qfq | 4,137,544 | 45,797,584 | 0.62% |
| 2024-11-26 | 11.60 | 11.62 | 11.19 | 11.25 | 8.02 | qfq | 4,761,240 | 53,977,873 | -2.34% |
| 2024-11-25 | 11.05 | 11.93 | 11.01 | 11.52 | 8.21 | qfq | 7,349,244 | 83,408,784 | 5.01% |
| 2024-11-22 | 11.65 | 11.74 | 10.97 | 10.97 | 7.82 | qfq | 8,323,760 | 94,493,669 | -5.84% |
| 2024-11-21 | 11.80 | 11.98 | 11.40 | 11.65 | 8.30 | qfq | 10,495,515 | 122,493,386 | -3.00% |
| 2024-11-20 | 11.77 | 12.36 | 11.40 | 12.01 | 8.56 | qfq | 16,801,229 | 198,983,879 | 2.04% |
| 2024-11-19 | 10.75 | 11.77 | 10.75 | 11.77 | 8.39 | qfq | 10,851,604 | 123,781,496 | 9.18% |
| 2024-11-18 | 11.09 | 11.76 | 10.64 | 10.78 | 7.68 | qfq | 3,841,436 | 41,832,996 | -2.71% |
| 2024-11-15 | 11.27 | 11.44 | 10.92 | 11.08 | 7.89 | qfq | 3,497,137 | 39,312,466 | -1.69% |
| 2024-11-14 | 11.59 | 11.77 | 11.20 | 11.27 | 8.03 | qfq | 3,214,136 | 36,639,370 | -3.26% |
| 2024-11-13 | 11.53 | 11.70 | 11.14 | 11.65 | 8.30 | qfq | 3,915,820 | 44,961,494 | 1.57% |
| 2024-11-12 | 11.55 | 11.77 | 11.34 | 11.47 | 8.17 | qfq | 5,411,572 | 62,673,912 | -1.04% |
| 2024-11-11 | 11.10 | 11.60 | 11.10 | 11.59 | 8.26 | qfq | 5,142,165 | 58,746,271 | 3.76% |
| 2024-11-08 | 11.29 | 11.40 | 10.91 | 11.17 | 7.96 | qfq | 4,135,929 | 46,305,159 | -0.45% |
| 2024-11-07 | 10.86 | 11.26 | 10.86 | 11.22 | 7.99 | qfq | 4,119,531 | 45,716,154 | 2.19% |
| 2024-11-06 | 10.98 | 11.28 | 10.82 | 10.98 | 7.82 | qfq | 4,079,444 | 44,925,202 | 0.18% |
| 2024-11-05 | 10.78 | 11.02 | 10.70 | 10.96 | 7.81 | qfq | 3,922,613 | 42,713,944 | 1.58% |
| 2024-11-04 | 10.48 | 10.81 | 10.25 | 10.79 | 7.69 | qfq | 4,712,876 | 50,142,699 | 3.95% |
| 2024-11-01 | 11.13 | 11.30 | 10.29 | 10.38 | 7.40 | qfq | 5,960,227 | 63,474,512 | -7.07% |
| 2024-10-31 | 10.95 | 11.48 | 10.90 | 11.17 | 7.96 | qfq | 5,638,632 | 63,125,129 | 3.52% |
| 2024-10-30 | 11.02 | 11.18 | 10.59 | 10.79 | 7.69 | qfq | 5,136,460 | 55,635,460 | 0.28% |
| 2024-10-29 | 11.25 | 11.64 | 10.74 | 10.76 | 7.67 | qfq | 9,166,768 | 101,850,305 | 0.00% |
| 2024-10-28 | 10.62 | 10.77 | 10.50 | 10.76 | 7.67 | qfq | 3,735,972 | 39,877,920 | 2.97% |
| 2024-10-25 | 10.18 | 10.49 | 10.13 | 10.45 | 7.45 | qfq | 3,658,476 | 37,828,440 | 2.65% |
| 2024-10-24 | 10.22 | 10.32 | 10.12 | 10.18 | 7.25 | qfq | 2,380,192 | 24,229,458 | -1.07% |
| 2024-10-23 | 10.39 | 10.46 | 10.19 | 10.29 | 7.33 | qfq | 3,467,100 | 35,828,631 | -1.06% |
| 2024-10-22 | 10.22 | 10.44 | 10.16 | 10.40 | 7.41 | qfq | 4,076,739 | 42,045,026 | 1.96% |
| 2024-10-21 | 10.10 | 10.36 | 10.00 | 10.20 | 7.27 | qfq | 4,620,707 | 47,202,459 | 1.39% |
| 2024-10-18 | 9.75 | 10.22 | 9.73 | 10.06 | 7.17 | qfq | 3,619,801 | 36,208,363 | 3.07% |
| 2024-10-17 | 9.91 | 10.03 | 9.71 | 9.76 | 6.95 | qfq | 2,766,892 | 27,460,974 | -0.51% |
| 2024-10-16 | 9.63 | 9.95 | 9.56 | 9.81 | 6.99 | qfq | 2,316,180 | 22,681,759 | 0.10% |
| 2024-10-15 | 9.88 | 10.01 | 9.74 | 9.80 | 6.98 | qfq | 2,828,653 | 27,991,983 | -1.21% |
| 2024-10-14 | 9.80 | 9.99 | 9.55 | 9.92 | 7.07 | qfq | 3,604,435 | 35,364,676 | 3.12% |
| 2024-10-11 | 9.94 | 10.09 | 9.50 | 9.62 | 6.85 | qfq | 4,354,864 | 42,224,196 | -2.83% |
| 2024-10-10 | 10.10 | 10.24 | 9.72 | 9.90 | 7.05 | qfq | 4,757,080 | 47,542,050 | 2.06% |
| 2024-10-09 | 10.74 | 10.74 | 9.70 | 9.70 | 6.91 | qfq | 9,076,796 | 92,537,383 | -14.39% |
| 2024-10-08 | 12.00 | 12.00 | 10.40 | 11.33 | 8.07 | qfq | 12,273,275 | 136,307,916 | 9.47% |
| 2024-09-30 | 9.60 | 10.53 | 9.29 | 10.35 | 7.37 | qfq | 9,356,142 | 93,226,936 | 12.38% |
| 2024-09-27 | 8.85 | 9.27 | 8.77 | 9.21 | 6.56 | qfq | 5,149,102 | 46,616,409 | 5.50% |
| 2024-09-26 | 8.51 | 8.74 | 8.46 | 8.73 | 6.22 | qfq | 2,602,597 | 22,502,826 | 1.87% |
| 2024-09-25 | 8.54 | 8.66 | 8.47 | 8.57 | 6.11 | qfq | 3,001,280 | 25,772,087 | 1.18% |
| 2024-09-24 | 8.24 | 8.51 | 8.16 | 8.47 | 6.03 | qfq | 2,877,153 | 24,025,581 | 3.04% |
| 2024-09-23 | 8.22 | 8.30 | 8.13 | 8.22 | 5.86 | qfq | 1,152,880 | 9,472,441 | 0.00% |
| 2024-09-20 | 8.40 | 8.43 | 8.15 | 8.22 | 5.86 | qfq | 1,483,320 | 12,232,205 | -1.32% |
| 2024-09-19 | 8.15 | 8.41 | 8.07 | 8.33 | 5.93 | qfq | 1,712,872 | 14,182,214 | 2.84% |
| 2024-09-18 | 8.17 | 8.25 | 7.90 | 8.10 | 5.77 | qfq | 1,733,580 | 13,941,217 | -0.74% |
| 2024-09-13 | 8.32 | 8.36 | 8.16 | 8.16 | 5.81 | qfq | 1,310,476 | 10,770,714 | -1.92% |
| 2024-09-12 | 8.41 | 8.53 | 8.30 | 8.32 | 5.93 | qfq | 1,327,196 | 11,172,959 | -1.42% |
| 2024-09-11 | 8.51 | 8.51 | 8.35 | 8.44 | 6.01 | qfq | 1,773,188 | 14,940,411 | -0.82% |
| 2024-09-10 | 8.31 | 8.53 | 8.29 | 8.51 | 6.06 | qfq | 2,045,913 | 17,241,021 | 2.53% |
| 2024-09-09 | 8.19 | 8.35 | 8.08 | 8.30 | 5.91 | qfq | 1,426,420 | 11,758,470 | 1.10% |
| 2024-09-06 | 8.47 | 8.47 | 8.19 | 8.21 | 5.85 | qfq | 1,836,404 | 15,196,606 | -2.73% |
| 2024-09-05 | 8.27 | 8.48 | 8.26 | 8.44 | 6.01 | qfq | 1,857,508 | 15,586,390 | 2.06% |
| 2024-09-04 | 8.36 | 8.40 | 8.20 | 8.27 | 5.89 | qfq | 2,512,296 | 20,826,778 | -2.13% |
| 2024-09-03 | 8.41 | 8.65 | 8.35 | 8.45 | 6.02 | qfq | 2,054,720 | 17,426,282 | 0.60% |
| 2024-09-02 | 8.61 | 8.73 | 8.38 | 8.40 | 5.98 | qfq | 2,245,280 | 19,137,077 | -2.89% |
| 2024-08-30 | 8.50 | 8.82 | 8.45 | 8.65 | 6.16 | qfq | 3,255,668 | 28,152,667 | 1.29% |
| 2024-08-29 | 8.49 | 8.62 | 8.36 | 8.54 | 6.08 | qfq | 2,073,644 | 17,680,304 | 0.47% |
| 2024-08-28 | 8.40 | 8.62 | 8.27 | 8.50 | 6.06 | qfq | 1,669,640 | 14,156,859 | 1.07% |
| 2024-08-27 | 8.61 | 8.61 | 8.33 | 8.41 | 5.99 | qfq | 1,675,580 | 14,121,954 | -1.87% |
| 2024-08-26 | 8.32 | 8.63 | 8.32 | 8.57 | 6.11 | qfq | 2,082,164 | 17,750,616 | 3.00% |
| 2024-08-23 | 8.50 | 8.57 | 8.22 | 8.32 | 5.93 | qfq | 1,912,328 | 15,967,470 | -2.12% |
| 2024-08-22 | 8.79 | 8.86 | 8.46 | 8.50 | 6.06 | qfq | 2,011,357 | 17,362,016 | -3.30% |
| 2024-08-21 | 8.68 | 8.87 | 8.51 | 8.79 | 6.26 | qfq | 2,966,863 | 25,849,823 | 1.27% |
| 2024-08-20 | 8.93 | 9.01 | 8.57 | 8.68 | 6.18 | qfq | 2,291,232 | 20,007,286 | -2.91% |
| 2024-08-19 | 9.18 | 9.22 | 8.91 | 8.94 | 6.37 | qfq | 2,721,276 | 24,603,119 | -3.04% |
| 2024-08-16 | 9.28 | 9.41 | 9.15 | 9.22 | 6.57 | qfq | 2,679,764 | 24,820,349 | -0.54% |
| 2024-08-15 | 9.14 | 9.32 | 8.98 | 9.27 | 6.60 | qfq | 2,885,320 | 26,500,110 | 0.65% |
| 2024-08-14 | 9.24 | 9.30 | 9.15 | 9.21 | 6.56 | qfq | 2,908,680 | 26,817,002 | -0.11% |
| 2024-08-13 | 9.02 | 9.25 | 8.91 | 9.22 | 6.57 | qfq | 3,485,308 | 31,812,518 | 1.43% |
| 2024-08-12 | 8.92 | 9.13 | 8.78 | 9.09 | 6.48 | qfq | 3,551,884 | 31,904,480 | 0.44% |
| 2024-08-09 | 9.00 | 9.29 | 9.00 | 9.05 | 6.45 | qfq | 3,223,545 | 29,389,065 | 0.44% |
| 2024-08-08 | 9.20 | 9.35 | 8.84 | 9.01 | 6.42 | qfq | 4,340,693 | 39,074,999 | -2.91% |
| 2024-08-07 | 9.17 | 9.55 | 9.16 | 9.28 | 6.61 | qfq | 4,225,422 | 39,390,142 | -1.17% |
| 2024-08-06 | 9.53 | 9.69 | 9.15 | 9.39 | 6.69 | qfq | 6,352,913 | 59,613,734 | 0.00% |
| 2024-08-05 | 9.73 | 10.18 | 9.19 | 9.39 | 6.69 | qfq | 8,109,457 | 77,999,411 | -3.59% |
| 2024-08-02 | 9.68 | 10.65 | 9.53 | 9.74 | 6.94 | qfq | 10,600,035 | 105,421,952 | 0.52% |
| 2024-08-01 | 9.79 | 10.10 | 9.65 | 9.69 | 6.90 | qfq | 9,514,017 | 93,477,092 | -1.52% |
| 2024-07-31 | 9.27 | 10.17 | 9.18 | 9.84 | 7.01 | qfq | 12,035,972 | 117,402,406 | 5.81% |
| 2024-07-30 | 9.33 | 9.66 | 9.22 | 9.30 | 6.63 | qfq | 5,770,909 | 54,085,470 | -2.00% |
| 2024-07-29 | 9.30 | 9.59 | 9.30 | 9.49 | 6.76 | qfq | 7,954,221 | 74,892,338 | -0.94% |
| 2024-07-26 | 8.94 | 9.96 | 8.71 | 9.58 | 6.83 | qfq | 12,434,401 | 116,787,805 | 7.28% |
| 2024-07-25 | 8.89 | 9.50 | 8.77 | 8.93 | 6.36 | qfq | 6,738,752 | 60,617,513 | 0.79% |
| 2024-07-24 | 8.61 | 9.04 | 8.40 | 8.86 | 6.31 | qfq | 5,770,248 | 50,740,265 | 3.50% |
| 2024-07-23 | 8.72 | 8.97 | 8.50 | 8.56 | 6.10 | qfq | 2,796,632 | 24,400,821 | -1.95% |
| 2024-07-22 | 8.58 | 8.73 | 8.54 | 8.73 | 6.22 | qfq | 2,135,611 | 18,480,530 | 1.39% |
| 2024-07-19 | 8.33 | 8.71 | 8.29 | 8.61 | 6.13 | qfq | 2,959,308 | 25,311,150 | 1.89% |
| 2024-07-18 | 8.38 | 8.47 | 7.95 | 8.45 | 6.02 | qfq | 3,244,604 | 26,665,866 | 1.08% |
| 2024-07-17 | 8.60 | 8.63 | 8.35 | 8.36 | 5.96 | qfq | 1,981,500 | 16,699,043 | -2.56% |
| 2024-07-16 | 8.80 | 8.80 | 8.46 | 8.58 | 6.11 | qfq | 1,954,480 | 16,731,770 | -1.04% |
| 2024-07-15 | 8.97 | 9.06 | 8.53 | 8.67 | 6.18 | qfq | 2,588,373 | 22,520,170 | -3.24% |
| 2024-07-12 | 9.12 | 9.35 | 8.88 | 8.96 | 6.38 | qfq | 2,880,816 | 26,064,687 | -1.75% |
| 2024-07-11 | 9.01 | 9.16 | 8.89 | 9.12 | 6.50 | qfq | 3,482,316 | 31,526,191 | 3.28% |
| 2024-07-10 | 8.79 | 8.94 | 8.64 | 8.83 | 6.29 | qfq | 3,399,496 | 29,959,569 | 0.11% |
| 2024-07-09 | 8.51 | 8.84 | 8.22 | 8.82 | 6.28 | qfq | 5,753,083 | 49,109,278 | 3.52% |
| 2024-07-08 | 9.23 | 9.42 | 8.45 | 8.52 | 6.07 | qfq | 5,902,762 | 52,512,256 | -10.32% |
| 2024-07-05 | 9.31 | 9.51 | 9.01 | 9.50 | 6.77 | qfq | 5,070,205 | 47,058,125 | 0.00% |
| 2024-07-04 | 9.70 | 9.99 | 9.16 | 9.50 | 6.77 | qfq | 7,865,822 | 74,889,138 | -3.65% |
| 2024-07-03 | 9.85 | 9.95 | 9.50 | 9.86 | 7.03 | qfq | 8,136,096 | 79,274,325 | -4.09% |
| 2024-07-02 | 9.50 | 10.32 | 9.45 | 10.28 | 7.32 | qfq | 14,718,111 | 145,833,990 | 6.20% |
| 2024-07-01 | 9.80 | 9.85 | 9.29 | 9.68 | 6.90 | qfq | 12,007,619 | 113,752,422 | -2.12% |
| 2024-06-28 | 10.22 | 10.76 | 9.84 | 9.89 | 7.05 | qfq | 18,573,079 | 187,291,094 | -6.43% |
| 2024-06-27 | 8.82 | 10.57 | 8.75 | 10.57 | 7.53 | qfq | 10,072,265 | 103,832,465 | 19.98% |
| 2024-06-26 | 8.61 | 8.98 | 8.32 | 8.81 | 6.28 | qfq | 3,768,976 | 32,510,289 | 4.63% |
| 2024-06-25 | 8.39 | 8.64 | 8.28 | 8.42 | 6.00 | qfq | 2,628,200 | 22,256,252 | 2.06% |
| 2024-06-24 | 8.66 | 8.71 | 8.16 | 8.25 | 5.88 | qfq | 2,180,340 | 18,220,598 | -5.93% |
| 2024-06-21 | 8.89 | 9.02 | 8.62 | 8.77 | 6.25 | qfq | 1,629,260 | 14,348,834 | -1.35% |
| 2024-06-20 | 9.12 | 9.23 | 8.86 | 8.89 | 6.33 | qfq | 2,135,833 | 19,206,719 | -2.95% |
| 2024-06-19 | 9.10 | 9.30 | 9.05 | 9.16 | 6.53 | qfq | 2,250,973 | 20,605,565 | -28.55% |
| 2024-06-18 | 12.44 | 12.88 | 12.32 | 12.82 | 6.52 | qfq | 1,720,322 | 21,892,148 | 3.14% |
| 2024-06-17 | 12.43 | 12.68 | 12.30 | 12.43 | 6.32 | qfq | 1,616,009 | 20,215,552 | 0.00% |
| 2024-06-14 | 12.43 | 12.53 | 12.23 | 12.43 | 6.32 | qfq | 1,271,297 | 15,788,005 | -0.88% |
| 2024-06-13 | 12.58 | 12.65 | 12.32 | 12.54 | 6.37 | qfq | 1,479,375 | 18,482,757 | 0.48% |
| 2024-06-12 | 12.01 | 12.55 | 11.87 | 12.48 | 6.34 | qfq | 1,898,831 | 23,393,440 | 5.76% |
| 2024-06-11 | 11.81 | 11.83 | 11.23 | 11.80 | 6.00 | qfq | 1,550,920 | 18,008,376 | -0.17% |
| 2024-06-07 | 11.28 | 11.94 | 11.21 | 11.82 | 6.01 | qfq | 2,414,230 | 28,200,392 | 7.07% |
| 2024-06-06 | 11.86 | 12.10 | 10.80 | 11.04 | 5.61 | qfq | 2,974,464 | 33,525,540 | -7.62% |
| 2024-06-05 | 12.32 | 12.38 | 11.91 | 11.95 | 6.07 | qfq | 1,523,500 | 18,314,348 | -3.08% |
| 2024-06-04 | 12.71 | 12.77 | 12.10 | 12.33 | 6.27 | qfq | 2,268,380 | 27,924,111 | -3.37% |
| 2024-06-03 | 13.55 | 13.67 | 12.57 | 12.76 | 6.49 | qfq | 2,418,120 | 31,411,402 | -5.69% |
| 2024-05-31 | 13.28 | 13.58 | 13.24 | 13.53 | 6.88 | qfq | 1,926,640 | 25,962,676 | 2.34% |
| 2024-05-30 | 13.33 | 13.41 | 13.14 | 13.22 | 6.72 | qfq | 1,113,420 | 14,803,786 | -0.83% |
| 2024-05-29 | 13.17 | 13.60 | 13.01 | 13.33 | 6.78 | qfq | 1,364,318 | 18,203,592 | 1.06% |
| 2024-05-28 | 13.42 | 13.45 | 13.13 | 13.19 | 6.70 | qfq | 962,018 | 12,769,756 | -1.93% |
| 2024-05-27 | 13.50 | 13.50 | 13.06 | 13.45 | 6.84 | qfq | 1,043,314 | 13,796,068 | 1.05% |
| 2024-05-24 | 13.46 | 13.59 | 13.06 | 13.31 | 6.76 | qfq | 1,083,198 | 14,507,501 | -1.11% |
| 2024-05-23 | 13.76 | 13.77 | 13.28 | 13.46 | 6.84 | qfq | 1,342,924 | 18,070,523 | -2.04% |
| 2024-05-22 | 13.66 | 13.82 | 13.56 | 13.74 | 6.98 | qfq | 928,440 | 12,744,962 | 0.51% |
| 2024-05-21 | 13.96 | 14.01 | 13.62 | 13.67 | 6.95 | qfq | 1,381,227 | 18,959,537 | -2.08% |
| 2024-05-20 | 14.00 | 14.15 | 13.88 | 13.96 | 7.10 | qfq | 1,287,142 | 17,958,738 | -0.29% |
| 2024-05-17 | 13.84 | 14.00 | 13.70 | 14.00 | 7.12 | qfq | 1,258,400 | 17,462,111 | 1.08% |
| 2024-05-16 | 13.75 | 13.95 | 13.64 | 13.85 | 7.04 | qfq | 1,317,538 | 18,220,145 | 1.61% |
| 2024-05-15 | 13.63 | 13.80 | 13.40 | 13.63 | 6.93 | qfq | 1,284,068 | 17,546,414 | 0.00% |
| 2024-05-14 | 13.27 | 13.75 | 13.27 | 13.63 | 6.93 | qfq | 1,599,860 | 21,727,779 | 2.71% |
| 2024-05-13 | 13.66 | 13.90 | 13.18 | 13.27 | 6.74 | qfq | 1,683,440 | 22,516,118 | -3.98% |
| 2024-05-10 | 14.07 | 14.20 | 13.79 | 13.82 | 7.02 | qfq | 1,570,770 | 21,845,989 | -1.99% |
| 2024-05-09 | 13.86 | 14.15 | 13.70 | 14.10 | 7.17 | qfq | 1,939,453 | 27,226,348 | 2.62% |
| 2024-05-08 | 13.95 | 14.05 | 13.61 | 13.74 | 6.98 | qfq | 2,075,819 | 28,671,580 | -1.51% |
| 2024-05-07 | 13.92 | 14.03 | 13.73 | 13.95 | 7.09 | qfq | 2,518,738 | 34,962,020 | 0.94% |
| 2024-05-06 | 13.41 | 13.97 | 13.41 | 13.82 | 7.02 | qfq | 3,026,306 | 41,512,681 | 3.60% |
| 2024-04-30 | 13.66 | 13.68 | 13.12 | 13.34 | 6.78 | qfq | 2,053,462 | 27,436,795 | -0.82% |
| 2024-04-29 | 13.06 | 13.63 | 13.06 | 13.45 | 6.84 | qfq | 3,163,756 | 42,342,978 | 2.83% |
| 2024-04-26 | 13.39 | 13.39 | 12.97 | 13.08 | 6.65 | qfq | 3,257,223 | 42,918,833 | -2.32% |
| 2024-04-25 | 13.21 | 13.43 | 13.06 | 13.39 | 6.81 | qfq | 2,126,872 | 28,288,270 | 1.29% |
| 2024-04-24 | 12.87 | 13.60 | 12.76 | 13.22 | 6.72 | qfq | 2,078,157 | 27,334,737 | 2.48% |
| 2024-04-23 | 12.60 | 13.09 | 12.43 | 12.90 | 6.56 | qfq | 2,413,206 | 31,008,970 | 3.53% |
| 2024-04-22 | 12.44 | 12.48 | 11.91 | 12.46 | 6.33 | qfq | 1,850,878 | 22,689,338 | 0.16% |
| 2024-04-19 | 12.72 | 12.82 | 12.29 | 12.44 | 6.32 | qfq | 1,724,218 | 21,554,091 | -2.20% |
| 2024-04-18 | 13.00 | 13.04 | 12.51 | 12.72 | 6.46 | qfq | 2,344,113 | 29,950,520 | -1.32% |
| 2024-04-17 | 11.71 | 12.95 | 11.71 | 12.89 | 6.55 | qfq | 3,256,820 | 41,014,154 | 12.87% |
| 2024-04-16 | 12.55 | 12.68 | 11.32 | 11.42 | 5.80 | qfq | 3,239,694 | 38,011,332 | -10.29% |
| 2024-04-15 | 13.78 | 13.94 | 12.39 | 12.73 | 6.47 | qfq | 3,924,832 | 50,336,430 | -7.62% |
| 2024-04-12 | 13.89 | 14.21 | 13.75 | 13.78 | 7.00 | qfq | 1,478,151 | 20,678,680 | -1.15% |
| 2024-04-11 | 13.94 | 14.29 | 13.53 | 13.94 | 7.09 | qfq | 2,483,680 | 34,787,160 | -1.48% |
| 2024-04-10 | 14.07 | 14.99 | 14.04 | 14.15 | 7.19 | qfq | 2,868,829 | 41,189,367 | 0.35% |
| 2024-04-09 | 14.20 | 14.38 | 13.95 | 14.10 | 7.17 | qfq | 1,635,622 | 23,142,333 | 1.15% |
| 2024-04-08 | 14.57 | 14.68 | 13.79 | 13.94 | 7.09 | qfq | 2,194,030 | 31,075,712 | -4.78% |
| 2024-04-03 | 14.91 | 15.00 | 14.35 | 14.64 | 7.44 | qfq | 2,284,862 | 33,352,254 | -2.85% |
| 2024-04-02 | 15.05 | 15.30 | 14.88 | 15.07 | 7.66 | qfq | 2,869,810 | 43,290,496 | 0.07% |
| 2024-04-01 | 14.81 | 15.07 | 14.68 | 15.06 | 7.65 | qfq | 3,216,035 | 47,892,120 | 1.76% |
| 2024-03-29 | 14.60 | 14.86 | 14.44 | 14.80 | 7.52 | qfq | 2,942,610 | 43,300,569 | 1.93% |
| 2024-03-28 | 13.92 | 14.70 | 13.92 | 14.52 | 7.38 | qfq | 3,169,600 | 45,730,098 | 3.64% |
| 2024-03-27 | 14.55 | 14.86 | 14.01 | 14.01 | 7.12 | qfq | 2,833,173 | 40,435,540 | -3.71% |
| 2024-03-26 | 14.90 | 14.90 | 14.22 | 14.55 | 7.40 | qfq | 3,306,734 | 47,969,810 | -0.61% |
| 2024-03-25 | 15.76 | 15.82 | 14.64 | 14.64 | 7.44 | qfq | 4,997,849 | 75,676,107 | -6.87% |
| 2024-03-22 | 16.50 | 16.55 | 15.65 | 15.72 | 7.99 | qfq | 7,708,854 | 123,150,994 | -5.36% |
| 2024-03-21 | 15.70 | 18.06 | 15.50 | 16.61 | 8.44 | qfq | 11,816,664 | 198,915,026 | 5.66% |
| 2024-03-20 | 15.95 | 16.10 | 15.41 | 15.72 | 7.99 | qfq | 4,366,860 | 68,499,781 | -0.63% |
| 2024-03-19 | 15.90 | 16.28 | 15.80 | 15.82 | 8.04 | qfq | 5,619,254 | 89,786,451 | -3.65% |
| 2024-03-18 | 15.91 | 16.87 | 15.55 | 16.42 | 8.35 | qfq | 9,328,067 | 150,285,505 | 1.23% |
| 2024-03-15 | 16.25 | 16.77 | 16.01 | 16.22 | 8.24 | qfq | 7,715,526 | 125,859,956 | -2.58% |
| 2024-03-14 | 15.83 | 16.65 | 15.70 | 16.65 | 8.46 | qfq | 10,816,846 | 176,361,679 | 4.19% |
| 2024-03-13 | 15.77 | 16.09 | 15.56 | 15.98 | 8.12 | qfq | 6,630,968 | 104,809,327 | -0.99% |
| 2024-03-12 | 15.78 | 16.15 | 15.07 | 16.14 | 8.20 | qfq | 9,585,199 | 150,297,755 | 2.54% |
| 2024-03-11 | 15.16 | 15.80 | 14.81 | 15.74 | 8.00 | qfq | 8,707,510 | 133,401,464 | -0.13% |
| 2024-03-08 | 14.94 | 16.38 | 14.71 | 15.76 | 8.01 | qfq | 10,776,918 | 166,432,889 | 3.07% |
| 2024-03-07 | 16.53 | 17.65 | 15.25 | 15.29 | 7.77 | qfq | 18,282,517 | 302,154,927 | -2.98% |
| 2024-03-06 | 13.13 | 15.76 | 13.13 | 15.76 | 8.01 | qfq | 8,019,316 | 121,407,427 | 20.03% |
| 2024-03-05 | 13.51 | 13.53 | 13.02 | 13.13 | 6.67 | qfq | 5,928,927 | 78,609,578 | -4.92% |
| 2024-03-04 | 14.00 | 14.31 | 13.22 | 13.81 | 7.02 | qfq | 9,610,031 | 131,186,078 | -4.56% |
| 2024-03-01 | 15.25 | 15.99 | 14.18 | 14.47 | 7.35 | qfq | 15,101,280 | 225,776,062 | 2.12% |
| 2024-02-29 | 12.10 | 14.17 | 12.10 | 14.17 | 7.20 | qfq | 6,070,738 | 82,909,711 | 19.98% |
| 2024-02-28 | 13.89 | 14.55 | 11.81 | 11.81 | 6.00 | qfq | 9,622,146 | 131,022,703 | -15.22% |
| 2024-02-27 | 13.89 | 13.98 | 13.28 | 13.93 | 7.08 | qfq | 9,886,155 | 135,066,315 | -0.50% |
| 2024-02-26 | 13.70 | 15.56 | 12.98 | 14.00 | 7.12 | qfq | 12,227,285 | 172,430,419 | 7.94% |
| 2024-02-23 | 12.05 | 12.98 | 11.96 | 12.97 | 6.59 | qfq | 5,402,128 | 66,911,740 | 7.37% |
| 2024-02-22 | 11.29 | 12.08 | 11.22 | 12.08 | 6.14 | qfq | 4,737,853 | 55,137,286 | 5.87% |
| 2024-02-21 | 10.61 | 11.99 | 10.40 | 11.41 | 5.80 | qfq | 6,069,110 | 69,238,171 | 6.44% |
| 2024-02-20 | 10.50 | 10.76 | 10.19 | 10.72 | 5.45 | qfq | 4,437,461 | 46,664,916 | 2.00% |
| 2024-02-19 | 10.08 | 10.72 | 10.08 | 10.51 | 5.34 | qfq | 6,604,908 | 68,377,551 | 5.95% |
| 2024-02-08 | 8.29 | 9.92 | 7.92 | 9.92 | 5.04 | qfq | 7,462,223 | 67,473,883 | 19.95% |
| 2024-02-07 | 9.60 | 9.64 | 8.00 | 8.27 | 4.20 | qfq | 6,760,694 | 58,160,327 | -13.85% |
| 2024-02-06 | 9.53 | 10.28 | 8.53 | 9.60 | 4.88 | qfq | 6,995,079 | 65,018,149 | -5.42% |
| 2024-02-05 | 12.43 | 12.59 | 10.14 | 10.15 | 5.16 | qfq | 5,440,520 | 57,591,775 | -19.89% |
| 2024-02-02 | 13.51 | 13.97 | 12.00 | 12.67 | 6.44 | qfq | 2,730,323 | 35,066,545 | -5.73% |
| 2024-02-01 | 13.94 | 14.22 | 13.10 | 13.44 | 6.83 | qfq | 1,760,551 | 23,685,478 | -3.52% |
| 2024-01-31 | 15.01 | 15.02 | 13.62 | 13.93 | 7.08 | qfq | 1,711,951 | 24,440,359 | -7.07% |
| 2024-01-30 | 15.74 | 15.75 | 14.91 | 14.99 | 7.62 | qfq | 1,067,803 | 16,292,654 | -4.89% |
| 2024-01-29 | 16.89 | 16.89 | 15.70 | 15.76 | 8.01 | qfq | 1,354,964 | 21,721,876 | -5.12% |
| 2024-01-26 | 16.62 | 16.92 | 16.40 | 16.61 | 8.44 | qfq | 1,512,050 | 25,137,794 | 0.97% |
| 2024-01-25 | 15.60 | 16.49 | 15.45 | 16.45 | 8.36 | qfq | 1,551,410 | 24,841,138 | 6.47% |
| 2024-01-24 | 15.30 | 15.71 | 14.69 | 15.45 | 7.85 | qfq | 1,717,691 | 26,323,550 | 0.98% |
| 2024-01-23 | 16.00 | 16.08 | 15.02 | 15.30 | 7.78 | qfq | 2,171,745 | 33,106,277 | -0.84% |
| 2024-01-22 | 16.72 | 16.75 | 15.28 | 15.43 | 7.84 | qfq | 1,673,640 | 26,755,685 | -7.88% |
| 2024-01-19 | 17.03 | 17.10 | 16.58 | 16.75 | 8.51 | qfq | 1,122,868 | 18,821,048 | -0.95% |
| 2024-01-18 | 17.43 | 17.55 | 16.50 | 16.91 | 8.59 | qfq | 1,568,433 | 26,547,909 | -2.98% |
| 2024-01-17 | 17.95 | 17.97 | 17.19 | 17.43 | 8.86 | qfq | 1,183,860 | 20,959,607 | -2.57% |
| 2024-01-16 | 18.18 | 18.26 | 17.65 | 17.89 | 9.09 | qfq | 1,090,763 | 19,499,856 | -1.38% |
| 2024-01-15 | 18.28 | 18.30 | 17.90 | 18.14 | 9.22 | qfq | 1,124,460 | 20,338,406 | -0.87% |
| 2024-01-12 | 18.44 | 18.58 | 18.23 | 18.30 | 9.30 | qfq | 1,137,680 | 20,912,185 | -1.08% |
| 2024-01-11 | 18.15 | 18.50 | 18.05 | 18.50 | 9.40 | qfq | 1,244,940 | 22,787,158 | 1.93% |
| 2024-01-10 | 18.58 | 18.78 | 18.10 | 18.15 | 9.22 | qfq | 1,539,001 | 28,185,763 | -2.31% |
| 2024-01-09 | 18.08 | 18.83 | 18.08 | 18.58 | 9.44 | qfq | 2,180,058 | 40,493,022 | 2.54% |
| 2024-01-08 | 18.52 | 18.57 | 18.12 | 18.12 | 9.21 | qfq | 1,142,200 | 20,881,470 | -1.68% |
| 2024-01-05 | 18.53 | 19.03 | 18.30 | 18.43 | 9.37 | qfq | 1,339,181 | 24,912,919 | -1.18% |
| 2024-01-04 | 18.75 | 18.79 | 18.53 | 18.65 | 9.48 | qfq | 1,062,100 | 19,840,656 | -0.16% |
| 2024-01-03 | 18.93 | 18.95 | 18.38 | 18.68 | 9.49 | qfq | 1,295,020 | 24,191,821 | -1.48% |
| 2024-01-02 | 18.92 | 19.13 | 18.88 | 18.96 | 9.64 | qfq | 1,380,671 | 26,205,771 | 0.21% |
| 2023-12-29 | 18.64 | 18.99 | 18.43 | 18.92 | 9.62 | qfq | 1,473,820 | 27,810,787 | 1.78% |
| 2023-12-28 | 17.84 | 18.75 | 17.58 | 18.59 | 9.45 | qfq | 1,369,418 | 25,046,738 | 4.50% |
| 2023-12-27 | 17.60 | 17.98 | 17.53 | 17.79 | 9.04 | qfq | 1,112,181 | 19,749,175 | 0.85% |
| 2023-12-26 | 17.89 | 17.93 | 17.46 | 17.64 | 8.97 | qfq | 945,300 | 16,634,670 | -1.67% |
| 2023-12-25 | 18.41 | 18.53 | 17.82 | 17.94 | 9.12 | qfq | 1,245,443 | 22,391,222 | -2.34% |
| 2023-12-22 | 19.04 | 19.05 | 18.20 | 18.37 | 9.34 | qfq | 2,045,040 | 38,055,345 | -2.86% |
| 2023-12-21 | 19.17 | 19.49 | 18.16 | 18.91 | 9.61 | qfq | 3,615,630 | 67,598,284 | -0.84% |
| 2023-12-20 | 18.38 | 19.78 | 18.34 | 19.07 | 9.69 | qfq | 3,321,060 | 63,744,786 | 3.47% |
| 2023-12-19 | 18.07 | 18.55 | 17.90 | 18.43 | 9.37 | qfq | 744,080 | 13,574,729 | 1.99% |
| 2023-12-18 | 18.43 | 18.43 | 18.02 | 18.07 | 9.18 | qfq | 769,280 | 14,010,399 | -1.95% |
| 2023-12-15 | 18.49 | 18.54 | 18.23 | 18.43 | 9.37 | qfq | 817,721 | 15,029,682 | 0.44% |
| 2023-12-14 | 18.47 | 18.72 | 18.34 | 18.35 | 9.33 | qfq | 730,220 | 13,503,755 | -0.11% |
| 2023-12-13 | 18.24 | 18.73 | 18.06 | 18.37 | 9.34 | qfq | 1,111,604 | 20,437,730 | 0.66% |
| 2023-12-12 | 18.25 | 18.32 | 17.96 | 18.25 | 9.28 | qfq | 910,595 | 16,491,999 | 0.00% |
| 2023-12-11 | 18.29 | 18.56 | 17.92 | 18.25 | 9.28 | qfq | 1,374,720 | 25,097,612 | 0.39% |
| 2023-12-08 | 18.91 | 19.11 | 18.10 | 18.18 | 9.24 | qfq | 1,462,720 | 26,980,712 | -3.19% |
| 2023-12-07 | 19.19 | 19.19 | 18.65 | 18.78 | 9.54 | qfq | 911,020 | 17,114,406 | -1.42% |
| 2023-12-06 | 18.81 | 19.26 | 18.81 | 19.05 | 9.68 | qfq | 1,402,363 | 26,771,270 | 1.33% |
| 2023-12-05 | 19.08 | 19.11 | 18.76 | 18.80 | 9.56 | qfq | 981,935 | 18,547,008 | -1.16% |
| 2023-12-04 | 18.98 | 19.19 | 18.89 | 19.02 | 9.67 | qfq | 1,025,880 | 19,511,953 | 0.21% |
| 2023-12-01 | 19.26 | 19.26 | 18.85 | 18.98 | 9.65 | qfq | 1,254,768 | 23,859,566 | -1.20% |
| 2023-11-30 | 19.36 | 19.50 | 18.97 | 19.21 | 9.76 | qfq | 1,128,940 | 21,690,753 | -0.41% |
| 2023-11-29 | 19.60 | 19.61 | 19.20 | 19.29 | 9.80 | qfq | 903,600 | 17,541,805 | -1.63% |
| 2023-11-28 | 19.26 | 19.65 | 19.08 | 19.61 | 9.97 | qfq | 1,715,740 | 33,524,883 | 1.82% |
| 2023-11-27 | 19.08 | 19.38 | 18.85 | 19.26 | 9.79 | qfq | 1,184,260 | 22,665,273 | 1.32% |
| 2023-11-24 | 19.32 | 19.37 | 18.84 | 19.01 | 9.66 | qfq | 1,018,496 | 19,340,926 | -1.55% |
| 2023-11-23 | 19.09 | 19.37 | 19.03 | 19.31 | 9.81 | qfq | 1,032,781 | 19,859,830 | 0.84% |
| 2023-11-22 | 19.33 | 19.53 | 19.05 | 19.15 | 9.73 | qfq | 1,372,136 | 26,383,320 | -1.29% |
| 2023-11-21 | 19.98 | 19.98 | 19.26 | 19.40 | 9.86 | qfq | 1,391,120 | 27,145,864 | -2.17% |
| 2023-11-20 | 19.35 | 19.89 | 19.35 | 19.83 | 10.08 | qfq | 1,709,030 | 33,656,381 | 2.48% |
| 2023-11-17 | 19.18 | 19.45 | 19.02 | 19.35 | 9.83 | qfq | 1,119,998 | 21,672,913 | 0.78% |
| 2023-11-16 | 19.57 | 19.57 | 19.19 | 19.20 | 9.76 | qfq | 1,183,820 | 22,903,796 | -1.99% |
| 2023-11-15 | 19.40 | 19.61 | 19.32 | 19.59 | 9.96 | qfq | 1,546,100 | 30,149,333 | 1.03% |
| 2023-11-14 | 19.39 | 19.42 | 19.18 | 19.39 | 9.86 | qfq | 1,339,400 | 25,845,265 | -0.05% |
| 2023-11-13 | 19.12 | 19.42 | 18.93 | 19.40 | 9.86 | qfq | 1,764,921 | 34,039,572 | 1.52% |
| 2023-11-10 | 19.07 | 19.16 | 18.82 | 19.11 | 9.71 | qfq | 1,130,280 | 21,507,362 | 0.47% |
| 2023-11-09 | 19.11 | 19.22 | 18.95 | 19.02 | 9.67 | qfq | 1,225,685 | 23,408,730 | -0.52% |
| 2023-11-08 | 19.11 | 19.19 | 18.93 | 19.12 | 9.72 | qfq | 1,831,565 | 34,973,472 | 0.05% |
| 2023-11-07 | 19.02 | 19.18 | 18.82 | 19.11 | 9.71 | qfq | 1,406,952 | 26,781,644 | -0.05% |
| 2023-11-06 | 19.13 | 19.40 | 18.85 | 19.12 | 9.72 | qfq | 1,972,200 | 37,506,618 | -0.16% |
| 2023-11-03 | 18.68 | 19.23 | 18.44 | 19.15 | 9.73 | qfq | 2,769,511 | 52,736,010 | 3.85% |
| 2023-11-02 | 18.70 | 18.77 | 18.31 | 18.44 | 9.37 | qfq | 1,318,241 | 24,428,562 | -0.70% |
| 2023-11-01 | 18.10 | 18.61 | 17.96 | 18.57 | 9.44 | qfq | 2,337,878 | 42,997,692 | 2.20% |
| 2023-10-31 | 18.44 | 18.44 | 17.92 | 18.17 | 9.23 | qfq | 2,304,200 | 41,713,868 | -1.46% |
| 2023-10-30 | 18.85 | 18.90 | 17.89 | 18.44 | 9.37 | qfq | 2,940,117 | 53,672,426 | -2.95% |
| 2023-10-27 | 19.10 | 19.20 | 18.85 | 19.00 | 9.66 | qfq | 1,780,274 | 33,964,187 | 0.53% |
| 2023-10-26 | 18.96 | 19.07 | 18.60 | 18.90 | 9.61 | qfq | 1,557,598 | 29,324,181 | -0.42% |
| 2023-10-25 | 18.48 | 19.06 | 18.39 | 18.98 | 9.65 | qfq | 2,368,780 | 44,763,175 | 2.93% |
| 2023-10-24 | 17.43 | 18.50 | 17.43 | 18.44 | 9.37 | qfq | 2,355,785 | 42,843,075 | 4.77% |
| 2023-10-23 | 18.39 | 18.59 | 17.50 | 17.60 | 8.95 | qfq | 1,697,200 | 30,232,963 | -3.19% |
| 2023-10-20 | 18.34 | 18.94 | 18.00 | 18.18 | 9.24 | qfq | 1,995,140 | 36,748,557 | -0.87% |
| 2023-10-19 | 17.97 | 18.68 | 17.97 | 18.34 | 9.32 | qfq | 2,165,655 | 39,942,247 | 1.33% |
| 2023-10-18 | 18.80 | 18.80 | 18.01 | 18.10 | 9.20 | qfq | 1,820,440 | 33,278,477 | -3.31% |
| 2023-10-17 | 18.24 | 18.77 | 18.24 | 18.72 | 9.51 | qfq | 1,697,218 | 31,581,304 | 1.46% |
| 2023-10-16 | 18.64 | 18.90 | 18.33 | 18.45 | 9.38 | qfq | 2,128,975 | 39,478,344 | -1.07% |
| 2023-10-13 | 19.09 | 19.28 | 18.62 | 18.65 | 9.48 | qfq | 2,809,496 | 53,038,185 | -2.71% |
| 2023-10-12 | 19.61 | 19.61 | 19.02 | 19.17 | 9.74 | qfq | 3,019,221 | 57,891,389 | -2.69% |
| 2023-10-11 | 19.26 | 19.78 | 18.61 | 19.70 | 10.01 | qfq | 5,007,554 | 96,781,178 | 2.13% |
| 2023-10-10 | 19.48 | 19.60 | 19.05 | 19.29 | 9.80 | qfq | 4,281,670 | 82,669,970 | 0.47% |
| 2023-10-09 | 20.24 | 20.24 | 18.80 | 19.20 | 9.76 | qfq | 6,348,743 | 122,308,803 | -4.33% |
| 2023-09-28 | 20.45 | 20.88 | 19.70 | 20.07 | 10.20 | qfq | 10,324,496 | 207,019,533 | -5.15% |
| 2023-09-27 | 21.65 | 22.14 | 20.30 | 21.16 | 10.75 | qfq | 14,197,522 | 301,297,617 | 2.17% |
| 2023-09-26 | 19.49 | 20.71 | 19.34 | 20.71 | 10.53 | qfq | 8,500,235 | 171,199,044 | 5.34% |
| 2023-09-25 | 19.72 | 19.90 | 19.47 | 19.66 | 9.99 | qfq | 2,276,533 | 44,757,070 | 0.46% |
| 2023-09-22 | 19.26 | 19.66 | 18.89 | 19.57 | 9.95 | qfq | 1,355,156 | 26,246,350 | 2.68% |
| 2023-09-21 | 19.64 | 19.74 | 19.00 | 19.06 | 9.69 | qfq | 729,828 | 14,044,116 | -1.50% |
| 2023-09-20 | 19.42 | 19.80 | 19.03 | 19.35 | 9.83 | qfq | 1,011,260 | 19,726,745 | -0.41% |
| 2023-09-19 | 19.42 | 19.64 | 19.23 | 19.43 | 9.88 | qfq | 926,220 | 17,955,768 | -0.66% |
| 2023-09-18 | 18.98 | 20.00 | 18.85 | 19.56 | 9.94 | qfq | 2,089,580 | 40,973,377 | 2.25% |
| 2023-09-15 | 19.21 | 19.59 | 18.98 | 19.13 | 9.72 | qfq | 1,000,800 | 19,137,485 | -0.36% |
| 2023-09-14 | 19.55 | 19.59 | 19.01 | 19.20 | 9.76 | qfq | 912,698 | 17,635,872 | -1.79% |
| 2023-09-13 | 19.78 | 19.89 | 19.39 | 19.55 | 9.94 | qfq | 830,499 | 16,256,329 | -1.46% |
| 2023-09-12 | 19.98 | 20.12 | 19.72 | 19.84 | 10.08 | qfq | 928,082 | 18,425,819 | -0.70% |
| 2023-09-11 | 20.04 | 20.15 | 19.59 | 19.98 | 10.15 | qfq | 976,360 | 19,473,047 | -0.30% |
| 2023-09-08 | 19.95 | 20.19 | 19.93 | 20.04 | 10.19 | qfq | 1,234,620 | 24,805,345 | 0.96% |
| 2023-09-07 | 20.31 | 20.37 | 19.85 | 19.85 | 10.09 | qfq | 1,494,340 | 29,882,400 | -2.22% |
| 2023-09-06 | 20.14 | 20.32 | 20.11 | 20.30 | 10.32 | qfq | 1,432,173 | 29,013,869 | 0.79% |
| 2023-09-05 | 20.06 | 20.28 | 19.89 | 20.14 | 10.24 | qfq | 1,538,120 | 30,944,366 | 0.70% |
| 2023-09-04 | 20.22 | 20.58 | 19.89 | 20.00 | 10.17 | qfq | 2,353,341 | 47,274,799 | -1.09% |
| 2023-09-01 | 20.06 | 20.46 | 20.06 | 20.22 | 10.28 | qfq | 1,759,160 | 35,568,432 | -0.34% |
| 2023-08-31 | 20.06 | 20.48 | 19.93 | 20.29 | 10.31 | qfq | 2,543,570 | 51,573,432 | 1.15% |
| 2023-08-30 | 19.61 | 20.24 | 19.45 | 20.06 | 10.20 | qfq | 3,200,321 | 64,110,965 | 1.57% |
| 2023-08-29 | 17.37 | 19.82 | 17.37 | 19.75 | 10.04 | qfq | 4,267,527 | 82,449,330 | 10.15% |
| 2023-08-28 | 18.65 | 18.80 | 17.71 | 17.93 | 9.11 | qfq | 1,638,980 | 29,582,367 | 2.81% |
| 2023-08-25 | 18.17 | 18.17 | 17.39 | 17.44 | 8.86 | qfq | 1,393,320 | 24,566,651 | -3.59% |
| 2023-08-24 | 18.97 | 19.00 | 17.74 | 18.09 | 9.19 | qfq | 1,967,900 | 35,722,099 | -4.74% |
| 2023-08-23 | 19.35 | 19.35 | 18.85 | 18.99 | 9.65 | qfq | 1,175,880 | 22,400,993 | -2.26% |
| 2023-08-22 | 19.55 | 19.68 | 19.00 | 19.43 | 9.88 | qfq | 1,697,456 | 32,773,503 | -0.61% |
| 2023-08-21 | 19.48 | 19.65 | 19.19 | 19.55 | 9.94 | qfq | 1,656,240 | 32,229,494 | 0.36% |
| 2023-08-18 | 19.57 | 19.86 | 19.36 | 19.48 | 9.90 | qfq | 2,705,880 | 53,144,703 | -0.56% |
| 2023-08-17 | 18.65 | 19.60 | 18.59 | 19.59 | 9.96 | qfq | 2,803,200 | 54,138,157 | 3.65% |
| 2023-08-16 | 19.12 | 19.50 | 18.86 | 18.90 | 9.61 | qfq | 1,828,080 | 35,134,779 | -2.07% |
| 2023-08-15 | 18.78 | 19.30 | 18.78 | 19.30 | 9.81 | qfq | 1,783,198 | 34,072,994 | 2.28% |
| 2023-08-14 | 18.70 | 18.90 | 18.44 | 18.87 | 9.59 | qfq | 698,160 | 13,020,488 | 1.51% |
| 2023-08-11 | 18.80 | 18.93 | 18.57 | 18.59 | 9.45 | qfq | 807,139 | 15,118,796 | -1.27% |
| 2023-08-10 | 18.75 | 18.86 | 18.66 | 18.83 | 9.57 | qfq | 626,840 | 11,778,091 | 1.18% |
| 2023-08-09 | 19.10 | 19.10 | 18.55 | 18.61 | 9.46 | qfq | 1,112,380 | 20,800,886 | -2.57% |
| 2023-08-08 | 18.80 | 19.10 | 18.80 | 19.10 | 9.71 | qfq | 997,380 | 18,916,003 | 1.54% |
| 2023-08-07 | 18.98 | 18.98 | 18.65 | 18.81 | 9.56 | qfq | 681,910 | 12,800,551 | 0.16% |
| 2023-08-04 | 18.90 | 19.06 | 18.75 | 18.78 | 9.54 | qfq | 956,539 | 18,068,085 | -0.63% |
| 2023-08-03 | 19.24 | 19.46 | 18.81 | 18.90 | 9.61 | qfq | 1,137,620 | 21,645,461 | -2.53% |
| 2023-08-02 | 19.03 | 19.42 | 19.03 | 19.39 | 9.86 | qfq | 776,780 | 14,963,852 | 0.94% |
| 2023-08-01 | 19.52 | 19.52 | 18.93 | 19.21 | 9.76 | qfq | 1,189,598 | 22,682,578 | -0.21% |
| 2023-07-31 | 19.53 | 19.70 | 19.25 | 19.25 | 9.78 | qfq | 1,528,673 | 29,706,928 | -1.38% |
| 2023-07-28 | 19.52 | 19.72 | 19.23 | 19.52 | 9.92 | qfq | 1,213,000 | 23,639,212 | -1.06% |
| 2023-07-27 | 19.57 | 19.87 | 19.50 | 19.73 | 10.03 | qfq | 1,255,400 | 24,691,723 | 0.25% |
| 2023-07-26 | 19.78 | 19.88 | 19.53 | 19.68 | 10.00 | qfq | 1,368,560 | 26,951,895 | -0.61% |
| 2023-07-25 | 19.23 | 19.80 | 19.15 | 19.80 | 10.06 | qfq | 2,550,500 | 49,747,638 | 3.50% |
| 2023-07-24 | 19.06 | 19.23 | 18.88 | 19.13 | 9.72 | qfq | 962,400 | 18,371,238 | -0.10% |
| 2023-07-21 | 19.34 | 19.48 | 19.00 | 19.15 | 9.73 | qfq | 1,645,521 | 31,614,186 | -1.49% |
| 2023-07-20 | 19.93 | 19.98 | 19.32 | 19.44 | 9.88 | qfq | 2,302,495 | 45,131,642 | -1.67% |
| 2023-07-19 | 20.26 | 20.47 | 19.65 | 19.77 | 10.05 | qfq | 2,704,520 | 53,829,074 | -2.90% |
| 2023-07-18 | 20.58 | 20.89 | 20.16 | 20.36 | 10.35 | qfq | 2,117,272 | 43,477,253 | -0.34% |