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
格力博301260.SZ
最近收盘价12.622026-07-17
最近交易日2026-07-17
成交量（股）4,156,800
成交额（元）53,359,893
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 13.08 | 13.14 | 12.48 | 12.62 | 12.62 | qfq | 4,156,800 | 53,359,893 | -5.26% |
| 2026-07-16 | 13.01 | 13.41 | 12.97 | 13.32 | 13.32 | qfq | 2,026,781 | 26,871,782 | 1.37% |
| 2026-07-15 | 12.90 | 13.21 | 12.79 | 13.14 | 13.14 | qfq | 1,983,400 | 25,894,071 | 1.39% |
| 2026-07-14 | 12.68 | 12.98 | 12.56 | 12.96 | 12.96 | qfq | 2,457,882 | 31,355,953 | 1.73% |
| 2026-07-13 | 13.42 | 13.50 | 12.69 | 12.74 | 12.74 | qfq | 4,179,300 | 54,358,200 | -6.87% |
| 2026-07-10 | 13.63 | 13.96 | 13.50 | 13.68 | 13.68 | qfq | 2,949,160 | 40,674,385 | -0.15% |
| 2026-07-09 | 13.65 | 13.99 | 13.34 | 13.70 | 13.70 | qfq | 2,629,650 | 35,722,541 | -0.72% |
| 2026-07-08 | 14.40 | 14.65 | 13.78 | 13.80 | 13.80 | qfq | 2,560,200 | 35,719,304 | -3.83% |
| 2026-07-07 | 14.71 | 14.92 | 14.29 | 14.35 | 14.35 | qfq | 3,184,600 | 46,271,716 | -2.91% |
| 2026-07-06 | 15.50 | 15.65 | 14.77 | 14.78 | 14.78 | qfq | 4,765,631 | 71,650,082 | -4.40% |
| 2026-07-03 | 14.58 | 15.76 | 14.43 | 15.46 | 15.46 | qfq | 7,382,409 | 113,002,461 | 5.89% |
| 2026-07-02 | 13.81 | 15.35 | 13.66 | 14.60 | 14.60 | qfq | 7,409,369 | 108,621,191 | 5.72% |
| 2026-07-01 | 13.50 | 13.92 | 13.45 | 13.81 | 13.81 | qfq | 3,121,999 | 42,967,165 | 2.22% |
| 2026-06-30 | 13.29 | 13.55 | 13.09 | 13.51 | 13.51 | qfq | 2,966,131 | 39,748,495 | 1.73% |
| 2026-06-29 | 13.33 | 13.52 | 12.90 | 13.28 | 13.28 | qfq | 3,173,851 | 41,744,923 | -0.75% |
| 2026-06-26 | 13.75 | 13.86 | 13.36 | 13.38 | 13.38 | qfq | 3,040,015 | 41,144,165 | -3.32% |
| 2026-06-25 | 14.40 | 14.49 | 13.78 | 13.84 | 13.84 | qfq | 3,692,081 | 51,701,243 | -3.89% |
| 2026-06-24 | 14.92 | 14.94 | 14.20 | 14.40 | 14.40 | qfq | 3,636,232 | 52,510,245 | -3.94% |
| 2026-06-23 | 14.78 | 15.27 | 14.67 | 14.99 | 14.99 | qfq | 3,642,400 | 54,877,887 | 0.94% |
| 2026-06-22 | 15.69 | 15.69 | 14.46 | 14.85 | 14.85 | qfq | 5,907,432 | 87,667,625 | -3.63% |
| 2026-06-18 | 15.34 | 15.82 | 15.04 | 15.41 | 15.41 | qfq | 3,262,639 | 50,336,087 | 0.52% |
| 2026-06-17 | 15.76 | 15.76 | 15.21 | 15.33 | 15.33 | qfq | 2,862,700 | 44,046,165 | -2.42% |
| 2026-06-16 | 15.50 | 15.88 | 15.07 | 15.71 | 15.71 | qfq | 3,954,700 | 61,510,862 | 1.35% |
| 2026-06-15 | 15.25 | 15.68 | 15.20 | 15.50 | 15.50 | qfq | 3,237,500 | 50,123,813 | 2.11% |
| 2026-06-12 | 15.35 | 15.56 | 15.07 | 15.18 | 15.18 | qfq | 3,383,800 | 51,657,576 | -0.07% |
| 2026-06-11 | 15.35 | 15.49 | 14.95 | 15.19 | 15.19 | qfq | 2,823,801 | 42,845,968 | -2.13% |
| 2026-06-10 | 15.98 | 16.00 | 15.15 | 15.52 | 15.52 | qfq | 4,230,170 | 65,507,921 | -3.42% |
| 2026-06-09 | 15.98 | 16.25 | 15.75 | 16.07 | 16.07 | qfq | 3,967,642 | 63,338,114 | 0.82% |
| 2026-06-08 | 15.75 | 16.34 | 15.57 | 15.94 | 15.94 | qfq | 4,920,331 | 78,610,590 | -1.06% |
| 2026-06-05 | 15.23 | 16.54 | 14.90 | 16.11 | 16.11 | qfq | 7,177,958 | 113,532,345 | 5.71% |
| 2026-06-04 | 14.82 | 15.63 | 14.82 | 15.24 | 15.24 | qfq | 5,137,820 | 78,423,713 | 1.53% |
| 2026-06-03 | 15.26 | 15.46 | 14.88 | 15.01 | 15.01 | qfq | 3,576,603 | 54,163,261 | -1.90% |
| 2026-06-02 | 15.62 | 15.79 | 15.23 | 15.30 | 15.30 | qfq | 3,603,500 | 55,499,263 | -2.05% |
| 2026-06-01 | 15.50 | 15.92 | 15.41 | 15.62 | 15.62 | qfq | 3,192,800 | 50,156,461 | 0.32% |
| 2026-05-29 | 16.39 | 16.49 | 15.51 | 15.57 | 15.57 | qfq | 4,244,798 | 67,310,258 | -5.12% |
| 2026-05-28 | 16.34 | 16.54 | 15.88 | 16.41 | 16.41 | qfq | 4,784,126 | 77,410,035 | 0.06% |
| 2026-05-27 | 16.89 | 16.90 | 16.29 | 16.40 | 16.40 | qfq | 5,883,793 | 97,133,429 | -2.96% |
| 2026-05-26 | 17.10 | 17.59 | 16.61 | 16.90 | 16.90 | qfq | 6,709,631 | 114,350,809 | -1.74% |
| 2026-05-25 | 17.24 | 17.70 | 17.05 | 17.20 | 17.20 | qfq | 5,904,186 | 101,961,551 | -0.69% |
| 2026-05-22 | 17.71 | 17.78 | 16.66 | 17.32 | 17.32 | qfq | 9,499,417 | 163,279,884 | -1.59% |
| 2026-05-21 | 17.93 | 18.84 | 17.60 | 17.60 | 17.60 | qfq | 14,073,073 | 255,661,938 | -0.79% |
| 2026-05-20 | 17.05 | 17.95 | 16.96 | 17.74 | 17.74 | qfq | 12,687,665 | 223,850,098 | 4.05% |
| 2026-05-19 | 16.94 | 17.21 | 16.83 | 17.05 | 17.05 | qfq | 2,980,800 | 50,662,420 | 0.00% |
| 2026-05-18 | 17.13 | 17.14 | 16.89 | 17.05 | 17.05 | qfq | 3,639,600 | 61,884,560 | -1.10% |
| 2026-05-15 | 16.90 | 17.47 | 16.89 | 17.24 | 17.24 | qfq | 4,752,613 | 81,872,283 | 1.83% |
| 2026-05-14 | 17.23 | 17.31 | 16.90 | 16.93 | 16.93 | qfq | 4,232,697 | 72,097,344 | -1.68% |
| 2026-05-13 | 17.17 | 17.37 | 16.95 | 17.22 | 17.22 | qfq | 4,097,361 | 70,504,580 | 0.29% |
| 2026-05-12 | 17.58 | 17.60 | 17.10 | 17.17 | 17.17 | qfq | 5,467,664 | 94,390,088 | -2.44% |
| 2026-05-11 | 17.47 | 17.71 | 17.33 | 17.60 | 17.60 | qfq | 7,315,240 | 128,394,562 | -0.51% |
| 2026-05-08 | 17.08 | 17.95 | 17.05 | 17.69 | 17.69 | qfq | 11,562,208 | 204,264,346 | 4.12% |
| 2026-05-07 | 17.03 | 17.17 | 16.94 | 16.99 | 16.99 | qfq | 5,233,499 | 89,195,922 | -0.53% |
| 2026-05-06 | 17.10 | 17.27 | 16.83 | 17.08 | 17.08 | qfq | 8,713,596 | 148,907,892 | -0.29% |
| 2026-04-30 | 16.66 | 17.37 | 16.55 | 17.13 | 17.13 | qfq | 11,560,812 | 197,906,757 | 2.51% |
| 2026-04-29 | 15.30 | 17.08 | 15.30 | 16.71 | 16.71 | qfq | 13,971,638 | 230,512,620 | 11.10% |
| 2026-04-28 | 15.61 | 15.63 | 14.93 | 15.04 | 15.04 | qfq | 2,662,700 | 40,529,147 | -3.71% |
| 2026-04-27 | 15.26 | 15.63 | 15.03 | 15.62 | 15.62 | qfq | 2,256,403 | 34,692,180 | 2.36% |
| 2026-04-24 | 15.26 | 15.39 | 15.00 | 15.26 | 15.26 | qfq | 2,048,397 | 31,112,586 | -0.07% |
| 2026-04-23 | 15.57 | 15.57 | 15.24 | 15.27 | 15.27 | qfq | 1,851,738 | 28,445,920 | -1.67% |
| 2026-04-22 | 15.59 | 15.61 | 15.41 | 15.53 | 15.53 | qfq | 1,554,300 | 24,117,059 | -0.06% |
| 2026-04-21 | 15.60 | 15.73 | 15.45 | 15.54 | 15.54 | qfq | 1,682,220 | 26,156,793 | -0.64% |
| 2026-04-20 | 15.71 | 15.77 | 15.59 | 15.64 | 15.64 | qfq | 1,449,076 | 22,708,292 | -0.32% |
| 2026-04-17 | 15.78 | 15.78 | 15.59 | 15.69 | 15.69 | qfq | 1,652,006 | 25,914,694 | -0.51% |
| 2026-04-16 | 15.59 | 15.79 | 15.45 | 15.77 | 15.77 | qfq | 2,138,775 | 33,583,063 | 1.35% |
| 2026-04-15 | 15.74 | 15.74 | 15.48 | 15.56 | 15.56 | qfq | 1,454,478 | 22,668,640 | -0.70% |
| 2026-04-14 | 15.59 | 15.85 | 15.50 | 15.67 | 15.67 | qfq | 1,744,450 | 27,301,070 | 1.10% |
| 2026-04-13 | 15.32 | 15.59 | 15.18 | 15.50 | 15.50 | qfq | 2,150,700 | 33,108,702 | 1.17% |
| 2026-04-10 | 15.43 | 15.51 | 15.30 | 15.32 | 15.32 | qfq | 1,558,550 | 24,028,554 | 0.07% |
| 2026-04-09 | 15.24 | 15.47 | 15.18 | 15.31 | 15.31 | qfq | 2,235,300 | 34,262,265 | -0.20% |
| 2026-04-08 | 14.92 | 15.36 | 14.92 | 15.34 | 15.34 | qfq | 1,968,255 | 29,914,564 | 4.21% |
| 2026-04-07 | 14.53 | 14.77 | 14.42 | 14.72 | 14.72 | qfq | 1,145,855 | 16,793,616 | 1.45% |
| 2026-04-03 | 14.91 | 14.98 | 14.50 | 14.51 | 14.51 | qfq | 1,779,700 | 26,085,050 | -2.68% |
| 2026-04-02 | 15.17 | 15.18 | 14.81 | 14.91 | 14.91 | qfq | 1,690,868 | 25,325,567 | -1.71% |
| 2026-04-01 | 15.18 | 15.29 | 14.94 | 15.17 | 15.17 | qfq | 1,582,900 | 23,919,939 | 1.74% |
| 2026-03-31 | 15.17 | 15.33 | 14.91 | 14.91 | 14.91 | qfq | 1,743,400 | 26,369,163 | -1.52% |
| 2026-03-30 | 15.11 | 15.24 | 14.93 | 15.14 | 15.14 | qfq | 1,825,200 | 27,576,916 | -0.53% |
| 2026-03-27 | 14.75 | 15.27 | 14.70 | 15.22 | 15.22 | qfq | 1,770,820 | 26,724,851 | 1.81% |
| 2026-03-26 | 15.17 | 15.30 | 14.88 | 14.95 | 14.95 | qfq | 3,103,000 | 46,795,656 | -0.33% |
| 2026-03-25 | 14.98 | 15.07 | 14.84 | 15.00 | 15.00 | qfq | 2,088,248 | 31,297,911 | 0.94% |
| 2026-03-24 | 14.59 | 14.86 | 14.38 | 14.86 | 14.86 | qfq | 3,541,767 | 51,662,031 | 3.84% |
| 2026-03-23 | 15.17 | 15.32 | 14.21 | 14.31 | 14.31 | qfq | 4,548,400 | 66,392,685 | -5.79% |
| 2026-03-20 | 15.50 | 15.79 | 15.17 | 15.19 | 15.19 | qfq | 4,472,810 | 69,158,309 | -1.49% |
| 2026-03-19 | 15.76 | 15.90 | 15.35 | 15.42 | 15.42 | qfq | 2,504,000 | 38,919,805 | -3.08% |
| 2026-03-18 | 15.84 | 16.09 | 15.75 | 15.91 | 15.91 | qfq | 1,912,997 | 30,349,102 | 0.44% |
| 2026-03-17 | 16.14 | 16.35 | 15.83 | 15.84 | 15.84 | qfq | 1,827,150 | 29,377,673 | -1.68% |
| 2026-03-16 | 16.11 | 16.17 | 15.93 | 16.11 | 16.11 | qfq | 1,620,200 | 25,986,895 | 0.00% |
| 2026-03-13 | 16.03 | 16.50 | 15.95 | 16.11 | 16.11 | qfq | 2,436,444 | 39,496,929 | 0.25% |
| 2026-03-12 | 16.48 | 16.51 | 16.06 | 16.07 | 16.07 | qfq | 2,151,101 | 34,815,863 | -1.83% |
| 2026-03-11 | 16.64 | 16.67 | 16.34 | 16.37 | 16.37 | qfq | 1,955,665 | 32,199,578 | -1.62% |
| 2026-03-10 | 16.25 | 16.65 | 16.24 | 16.64 | 16.64 | qfq | 2,981,763 | 49,146,233 | 3.03% |
| 2026-03-09 | 16.30 | 16.30 | 15.86 | 16.15 | 16.15 | qfq | 3,324,600 | 53,269,753 | -0.80% |
| 2026-03-06 | 15.73 | 16.38 | 15.67 | 16.28 | 16.28 | qfq | 2,922,835 | 47,279,513 | 3.56% |
| 2026-03-05 | 15.80 | 15.95 | 15.66 | 15.72 | 15.72 | qfq | 1,945,728 | 30,757,985 | 0.77% |
| 2026-03-04 | 15.83 | 16.00 | 15.42 | 15.60 | 15.60 | qfq | 3,233,433 | 50,750,476 | -2.19% |
| 2026-03-03 | 16.56 | 16.79 | 15.95 | 15.95 | 15.95 | qfq | 3,518,819 | 57,421,962 | -3.68% |
| 2026-03-02 | 16.88 | 17.10 | 16.56 | 16.56 | 16.56 | qfq | 3,087,835 | 51,739,890 | -3.72% |
| 2026-02-27 | 17.24 | 17.29 | 17.10 | 17.20 | 17.20 | qfq | 1,734,600 | 29,791,638 | -0.35% |
| 2026-02-26 | 17.13 | 17.30 | 17.08 | 17.26 | 17.26 | qfq | 2,473,363 | 42,529,799 | 0.70% |
| 2026-02-25 | 17.12 | 17.23 | 17.04 | 17.14 | 17.14 | qfq | 2,606,663 | 44,697,058 | 0.47% |
| 2026-02-24 | 16.88 | 17.15 | 16.83 | 17.06 | 17.06 | qfq | 2,510,770 | 42,776,187 | 2.03% |
| 2026-02-13 | 16.65 | 16.95 | 16.51 | 16.72 | 16.72 | qfq | 2,278,085 | 38,254,857 | 0.42% |
| 2026-02-12 | 16.85 | 16.92 | 16.65 | 16.65 | 16.65 | qfq | 2,559,700 | 42,930,921 | -1.19% |
| 2026-02-11 | 16.93 | 17.05 | 16.84 | 16.85 | 16.85 | qfq | 1,670,100 | 28,310,093 | -0.41% |
| 2026-02-10 | 16.90 | 17.07 | 16.81 | 16.92 | 16.92 | qfq | 1,803,600 | 30,587,430 | 0.12% |
| 2026-02-09 | 16.78 | 16.92 | 16.70 | 16.90 | 16.90 | qfq | 2,136,627 | 35,927,349 | 1.50% |
| 2026-02-06 | 16.31 | 16.75 | 16.20 | 16.65 | 16.65 | qfq | 2,668,689 | 44,269,596 | 2.15% |
| 2026-02-05 | 16.37 | 16.50 | 16.30 | 16.30 | 16.30 | qfq | 1,730,155 | 28,348,940 | -0.67% |
| 2026-02-04 | 16.18 | 16.52 | 16.13 | 16.41 | 16.41 | qfq | 2,638,079 | 43,182,325 | 1.42% |
| 2026-02-03 | 15.87 | 16.19 | 15.85 | 16.18 | 16.18 | qfq | 2,091,767 | 33,504,989 | 2.41% |
| 2026-02-02 | 16.18 | 16.23 | 15.80 | 15.80 | 15.80 | qfq | 2,924,826 | 46,870,496 | -2.29% |
| 2026-01-30 | 15.94 | 16.36 | 15.81 | 16.17 | 16.17 | qfq | 5,303,034 | 85,223,368 | -2.94% |
| 2026-01-29 | 16.71 | 17.05 | 16.50 | 16.66 | 16.66 | qfq | 3,613,259 | 60,666,803 | -1.13% |
| 2026-01-28 | 17.29 | 17.29 | 16.82 | 16.85 | 16.85 | qfq | 3,130,511 | 53,051,548 | -1.81% |
| 2026-01-27 | 17.19 | 17.29 | 16.60 | 17.16 | 17.16 | qfq | 4,022,131 | 68,146,707 | -0.75% |
| 2026-01-26 | 17.79 | 17.79 | 17.09 | 17.29 | 17.29 | qfq | 5,003,783 | 86,610,850 | -1.87% |
| 2026-01-23 | 17.39 | 17.64 | 17.35 | 17.62 | 17.62 | qfq | 4,583,073 | 80,328,633 | 1.50% |
| 2026-01-22 | 17.30 | 17.45 | 17.27 | 17.36 | 17.36 | qfq | 2,531,767 | 43,903,070 | 0.23% |
| 2026-01-21 | 17.16 | 17.40 | 17.01 | 17.32 | 17.32 | qfq | 2,981,905 | 51,543,948 | 1.05% |
| 2026-01-20 | 17.44 | 17.53 | 17.05 | 17.14 | 17.14 | qfq | 3,656,917 | 63,026,495 | -1.66% |
| 2026-01-19 | 17.19 | 17.60 | 17.13 | 17.43 | 17.43 | qfq | 3,600,699 | 62,632,974 | 1.22% |
| 2026-01-16 | 17.36 | 17.39 | 17.03 | 17.22 | 17.22 | qfq | 3,992,378 | 68,609,837 | 0.12% |
| 2026-01-15 | 17.57 | 17.57 | 17.10 | 17.20 | 17.20 | qfq | 4,754,845 | 82,097,413 | -1.99% |
| 2026-01-14 | 17.31 | 17.91 | 17.29 | 17.55 | 17.55 | qfq | 7,838,879 | 138,065,164 | 1.50% |
| 2026-01-13 | 17.54 | 17.62 | 17.19 | 17.29 | 17.29 | qfq | 4,733,483 | 82,223,399 | -1.43% |
| 2026-01-12 | 17.33 | 17.56 | 17.11 | 17.54 | 17.54 | qfq | 5,140,637 | 89,364,633 | 2.27% |
| 2026-01-09 | 17.02 | 17.18 | 16.96 | 17.15 | 17.15 | qfq | 4,032,700 | 68,951,912 | 0.88% |
| 2026-01-08 | 16.88 | 17.07 | 16.81 | 17.00 | 17.00 | qfq | 2,894,044 | 49,136,599 | 0.83% |
| 2026-01-07 | 17.09 | 17.09 | 16.80 | 16.86 | 16.86 | qfq | 3,328,711 | 56,353,893 | -1.35% |
| 2026-01-06 | 17.17 | 17.22 | 16.98 | 17.09 | 17.09 | qfq | 3,581,300 | 61,216,354 | -0.29% |
| 2026-01-05 | 17.00 | 17.20 | 16.73 | 17.14 | 17.14 | qfq | 4,086,481 | 69,619,681 | 0.53% |
| 2025-12-31 | 17.42 | 17.50 | 17.05 | 17.05 | 17.05 | qfq | 4,240,328 | 72,755,151 | -1.62% |
| 2025-12-30 | 17.15 | 17.59 | 17.00 | 17.33 | 17.33 | qfq | 8,384,626 | 144,794,384 | -0.91% |
| 2025-12-29 | 16.46 | 18.00 | 16.42 | 17.49 | 17.49 | qfq | 10,345,083 | 178,505,451 | 6.19% |
| 2025-12-26 | 16.61 | 16.91 | 16.46 | 16.47 | 16.47 | qfq | 3,009,400 | 50,047,234 | -1.32% |
| 2025-12-25 | 16.28 | 16.71 | 16.28 | 16.69 | 16.69 | qfq | 2,720,026 | 44,999,391 | 2.33% |
| 2025-12-24 | 16.09 | 16.37 | 15.97 | 16.31 | 16.31 | qfq | 1,651,704 | 26,915,805 | 1.75% |
| 2025-12-23 | 16.17 | 16.18 | 16.01 | 16.03 | 16.03 | qfq | 1,539,100 | 24,755,339 | -0.87% |
| 2025-12-22 | 16.21 | 16.44 | 16.15 | 16.17 | 16.17 | qfq | 1,670,626 | 27,194,680 | -0.37% |
| 2025-12-19 | 15.90 | 16.29 | 15.90 | 16.23 | 16.23 | qfq | 1,810,276 | 29,285,431 | 2.08% |
| 2025-12-18 | 15.95 | 16.17 | 15.89 | 15.90 | 15.90 | qfq | 1,482,600 | 23,770,941 | -0.63% |
| 2025-12-17 | 15.97 | 16.05 | 15.60 | 16.00 | 16.00 | qfq | 2,233,800 | 35,251,336 | 0.25% |
| 2025-12-16 | 16.20 | 16.29 | 15.90 | 15.96 | 15.96 | qfq | 1,883,626 | 30,200,835 | -1.66% |
| 2025-12-15 | 16.49 | 16.55 | 16.21 | 16.23 | 16.23 | qfq | 1,483,900 | 24,288,388 | -1.52% |
| 2025-12-12 | 16.45 | 16.64 | 16.36 | 16.48 | 16.48 | qfq | 1,492,100 | 24,657,516 | 0.24% |
| 2025-12-11 | 16.76 | 16.79 | 16.42 | 16.44 | 16.44 | qfq | 2,004,300 | 33,182,202 | -1.62% |
| 2025-12-10 | 16.68 | 16.87 | 16.60 | 16.71 | 16.71 | qfq | 1,504,400 | 25,161,408 | -0.42% |
| 2025-12-09 | 16.91 | 17.09 | 16.76 | 16.78 | 16.78 | qfq | 1,872,700 | 31,665,190 | -0.77% |
| 2025-12-08 | 16.99 | 17.06 | 16.86 | 16.91 | 16.91 | qfq | 2,120,961 | 35,940,810 | -0.24% |
| 2025-12-05 | 16.60 | 16.97 | 16.46 | 16.95 | 16.95 | qfq | 2,318,870 | 38,775,594 | 1.50% |
| 2025-12-04 | 16.76 | 17.03 | 16.55 | 16.70 | 16.70 | qfq | 2,684,377 | 45,004,714 | -0.18% |
| 2025-12-03 | 17.19 | 17.24 | 16.67 | 16.73 | 16.73 | qfq | 3,053,820 | 51,545,892 | -2.79% |
| 2025-12-02 | 17.43 | 17.76 | 17.16 | 17.21 | 17.21 | qfq | 6,621,807 | 115,316,087 | -0.69% |
| 2025-12-01 | 16.72 | 17.54 | 16.70 | 17.33 | 17.33 | qfq | 6,590,021 | 113,700,044 | 3.65% |
| 2025-11-28 | 16.65 | 16.73 | 16.41 | 16.72 | 16.72 | qfq | 2,570,011 | 42,611,534 | 0.42% |
| 2025-11-27 | 16.69 | 16.76 | 16.51 | 16.65 | 16.65 | qfq | 1,855,711 | 30,941,710 | 0.36% |
| 2025-11-26 | 16.63 | 16.86 | 16.57 | 16.59 | 16.59 | qfq | 1,702,859 | 28,429,433 | -0.54% |
| 2025-11-25 | 16.70 | 16.86 | 16.53 | 16.68 | 16.68 | qfq | 2,096,124 | 35,074,371 | 1.03% |
| 2025-11-24 | 16.23 | 16.58 | 16.10 | 16.51 | 16.51 | qfq | 2,313,000 | 37,933,494 | 2.55% |
| 2025-11-21 | 16.65 | 16.80 | 16.06 | 16.10 | 16.10 | qfq | 2,928,700 | 47,852,843 | -3.48% |
| 2025-11-20 | 17.10 | 17.11 | 16.65 | 16.68 | 16.68 | qfq | 2,378,603 | 39,938,595 | -1.53% |
| 2025-11-19 | 17.35 | 17.35 | 16.92 | 16.94 | 16.94 | qfq | 2,806,200 | 47,838,662 | -2.14% |
| 2025-11-18 | 17.41 | 17.46 | 17.23 | 17.31 | 17.31 | qfq | 2,504,140 | 43,419,550 | -0.97% |
| 2025-11-17 | 17.54 | 17.57 | 17.31 | 17.48 | 17.48 | qfq | 2,283,093 | 39,877,839 | -0.29% |
| 2025-11-14 | 17.19 | 17.87 | 17.18 | 17.53 | 17.53 | qfq | 4,196,470 | 73,841,886 | 1.39% |
| 2025-11-13 | 17.22 | 17.44 | 17.08 | 17.29 | 17.29 | qfq | 3,041,100 | 52,633,563 | 0.64% |
| 2025-11-12 | 17.53 | 17.53 | 17.10 | 17.18 | 17.18 | qfq | 3,678,872 | 63,441,470 | -2.00% |
| 2025-11-11 | 17.70 | 17.70 | 17.50 | 17.53 | 17.53 | qfq | 2,457,094 | 43,240,571 | -0.74% |
| 2025-11-10 | 17.78 | 17.85 | 17.53 | 17.66 | 17.66 | qfq | 2,817,633 | 49,686,563 | -0.39% |
| 2025-11-07 | 17.80 | 17.91 | 17.60 | 17.73 | 17.73 | qfq | 3,822,416 | 67,740,301 | -1.17% |
| 2025-11-06 | 18.13 | 18.13 | 17.83 | 17.94 | 17.94 | qfq | 2,713,021 | 48,750,372 | -0.33% |
| 2025-11-05 | 17.84 | 18.11 | 17.70 | 18.00 | 18.00 | qfq | 3,377,566 | 60,797,231 | 0.56% |
| 2025-11-04 | 17.95 | 18.09 | 17.74 | 17.90 | 17.90 | qfq | 3,219,016 | 57,647,123 | -0.11% |
| 2025-11-03 | 17.87 | 17.93 | 17.65 | 17.92 | 17.92 | qfq | 3,778,542 | 67,140,909 | 0.22% |
| 2025-10-31 | 17.33 | 17.88 | 17.32 | 17.88 | 17.88 | qfq | 7,055,136 | 125,078,599 | 2.00% |
| 2025-10-30 | 18.45 | 18.45 | 17.29 | 17.53 | 17.53 | qfq | 14,989,315 | 264,350,668 | -12.48% |
| 2025-10-29 | 19.95 | 20.09 | 19.75 | 20.03 | 20.03 | qfq | 3,602,491 | 71,772,150 | -0.05% |
| 2025-10-28 | 19.80 | 20.25 | 19.69 | 20.04 | 20.04 | qfq | 4,649,387 | 93,196,367 | 1.21% |
| 2025-10-27 | 19.70 | 19.95 | 19.62 | 19.80 | 19.80 | qfq | 4,059,683 | 80,178,508 | 1.38% |
| 2025-10-24 | 19.31 | 19.59 | 19.10 | 19.53 | 19.53 | qfq | 4,187,518 | 81,259,572 | 0.98% |
| 2025-10-23 | 19.28 | 19.50 | 18.90 | 19.34 | 19.34 | qfq | 4,664,577 | 89,177,461 | -0.41% |
| 2025-10-22 | 20.18 | 20.33 | 19.41 | 19.42 | 19.42 | qfq | 8,403,436 | 165,363,715 | 0.26% |
| 2025-10-21 | 19.17 | 19.43 | 19.01 | 19.37 | 19.37 | qfq | 2,518,984 | 48,612,363 | 1.15% |
| 2025-10-20 | 19.03 | 19.38 | 18.98 | 19.15 | 19.15 | qfq | 3,578,961 | 68,598,906 | 1.43% |
| 2025-10-17 | 19.50 | 19.60 | 18.86 | 18.88 | 18.88 | qfq | 4,058,796 | 77,595,284 | -3.18% |
| 2025-10-16 | 19.91 | 19.91 | 19.42 | 19.50 | 19.50 | qfq | 3,094,657 | 60,762,113 | -1.22% |
| 2025-10-15 | 19.46 | 19.74 | 19.23 | 19.74 | 19.74 | qfq | 3,222,198 | 62,979,924 | 1.96% |
| 2025-10-14 | 20.01 | 20.20 | 19.32 | 19.36 | 19.36 | qfq | 5,099,897 | 100,434,162 | -2.47% |
| 2025-10-13 | 19.80 | 19.87 | 18.90 | 19.85 | 19.85 | qfq | 5,671,014 | 111,026,242 | -2.74% |
| 2025-10-10 | 20.62 | 21.11 | 20.38 | 20.41 | 20.41 | qfq | 5,296,400 | 109,588,132 | -0.92% |
| 2025-10-09 | 20.70 | 20.83 | 20.47 | 20.60 | 20.60 | qfq | 4,190,372 | 86,402,652 | 0.44% |
| 2025-09-30 | 20.86 | 20.86 | 20.48 | 20.51 | 20.51 | qfq | 4,277,423 | 88,542,380 | -0.87% |
| 2025-09-29 | 20.53 | 20.84 | 20.27 | 20.69 | 20.69 | qfq | 3,809,223 | 78,534,992 | 0.73% |
| 2025-09-26 | 21.00 | 21.00 | 20.52 | 20.54 | 20.54 | qfq | 4,562,979 | 94,787,764 | -2.47% |
| 2025-09-25 | 21.19 | 21.43 | 21.02 | 21.06 | 21.06 | qfq | 5,029,380 | 106,698,638 | -0.94% |
| 2025-09-24 | 21.18 | 21.43 | 20.90 | 21.26 | 21.26 | qfq | 5,202,100 | 110,269,298 | -0.14% |
| 2025-09-23 | 21.80 | 21.98 | 20.93 | 21.29 | 21.29 | qfq | 8,241,100 | 175,111,346 | -2.87% |
| 2025-09-22 | 22.01 | 22.30 | 21.78 | 21.92 | 21.92 | qfq | 7,275,600 | 159,988,563 | -1.35% |
| 2025-09-19 | 22.70 | 22.95 | 22.04 | 22.22 | 22.22 | qfq | 12,489,514 | 279,295,915 | -3.39% |
| 2025-09-18 | 21.91 | 24.30 | 21.83 | 23.00 | 23.00 | qfq | 25,751,800 | 597,709,668 | 5.31% |
| 2025-09-17 | 21.61 | 22.08 | 21.45 | 21.84 | 21.84 | qfq | 7,714,740 | 168,122,553 | 0.88% |
| 2025-09-16 | 21.15 | 21.69 | 21.00 | 21.65 | 21.65 | qfq | 8,146,700 | 174,646,546 | 2.75% |
| 2025-09-15 | 21.10 | 21.40 | 20.90 | 21.07 | 21.07 | qfq | 4,465,867 | 94,395,676 | 0.19% |
| 2025-09-12 | 21.43 | 21.48 | 21.03 | 21.03 | 21.03 | qfq | 5,428,100 | 115,152,080 | -1.87% |
| 2025-09-11 | 20.97 | 21.47 | 20.61 | 21.43 | 21.43 | qfq | 6,035,500 | 127,589,550 | 2.44% |
| 2025-09-10 | 21.15 | 21.35 | 20.92 | 20.92 | 20.92 | qfq | 4,797,398 | 101,197,414 | -1.51% |
| 2025-09-09 | 21.74 | 21.74 | 21.02 | 21.24 | 21.24 | qfq | 5,822,836 | 124,477,186 | -2.57% |
| 2025-09-08 | 21.52 | 21.95 | 21.51 | 21.80 | 21.80 | qfq | 7,117,300 | 154,858,090 | 0.65% |
| 2025-09-05 | 20.98 | 21.78 | 20.78 | 21.66 | 21.66 | qfq | 7,203,787 | 153,648,496 | 3.24% |
| 2025-09-04 | 21.13 | 21.54 | 20.63 | 20.98 | 20.98 | qfq | 8,135,267 | 172,460,157 | -0.99% |
| 2025-09-03 | 21.84 | 22.10 | 21.11 | 21.19 | 21.19 | qfq | 10,783,623 | 232,283,887 | -3.99% |
| 2025-09-02 | 22.41 | 22.73 | 21.36 | 22.07 | 22.07 | qfq | 18,780,333 | 413,167,064 | 1.85% |
| 2025-09-01 | 21.91 | 22.19 | 21.58 | 21.67 | 21.67 | qfq | 9,457,785 | 206,468,303 | -1.10% |
| 2025-08-29 | 23.00 | 23.05 | 21.61 | 21.91 | 21.91 | qfq | 21,294,961 | 471,079,485 | -8.44% |
| 2025-08-28 | 24.00 | 24.39 | 23.25 | 23.93 | 23.93 | qfq | 11,114,771 | 264,647,529 | 0.72% |
| 2025-08-27 | 24.65 | 25.13 | 23.62 | 23.76 | 23.76 | qfq | 12,629,970 | 309,610,650 | -3.18% |
| 2025-08-26 | 24.41 | 24.88 | 24.33 | 24.54 | 24.54 | qfq | 8,282,078 | 203,671,735 | 0.12% |
| 2025-08-25 | 24.70 | 24.96 | 24.36 | 24.51 | 24.51 | qfq | 13,149,025 | 323,587,841 | -1.61% |
| 2025-08-22 | 24.81 | 25.50 | 24.50 | 24.91 | 24.91 | qfq | 15,907,032 | 397,614,153 | 1.80% |
| 2025-08-21 | 24.95 | 25.54 | 24.35 | 24.47 | 24.47 | qfq | 12,106,962 | 299,784,505 | -1.25% |
| 2025-08-20 | 25.18 | 25.25 | 24.37 | 24.78 | 24.78 | qfq | 16,149,311 | 398,932,423 | -2.71% |
| 2025-08-19 | 24.20 | 25.96 | 23.90 | 25.47 | 25.47 | qfq | 23,915,147 | 598,849,512 | 4.00% |
| 2025-08-18 | 24.23 | 25.24 | 24.00 | 24.49 | 24.49 | qfq | 19,477,832 | 476,225,166 | 2.34% |
| 2025-08-15 | 23.45 | 24.19 | 23.33 | 23.93 | 23.93 | qfq | 15,442,159 | 368,679,020 | 2.05% |
| 2025-08-14 | 23.38 | 24.04 | 22.96 | 23.45 | 23.45 | qfq | 18,085,099 | 424,263,689 | 0.90% |
| 2025-08-13 | 23.10 | 23.66 | 23.00 | 23.24 | 23.24 | qfq | 13,590,026 | 316,112,357 | 0.22% |
| 2025-08-12 | 22.97 | 23.52 | 22.55 | 23.19 | 23.19 | qfq | 14,707,333 | 340,000,553 | 0.52% |
| 2025-08-11 | 21.73 | 23.33 | 21.53 | 23.07 | 23.07 | qfq | 18,137,925 | 408,222,454 | 6.95% |
| 2025-08-08 | 21.82 | 21.90 | 21.52 | 21.57 | 21.57 | qfq | 7,186,179 | 155,516,741 | -1.91% |
| 2025-08-07 | 21.85 | 22.07 | 21.70 | 21.99 | 21.99 | qfq | 10,343,432 | 226,340,263 | 0.59% |
| 2025-08-06 | 21.09 | 22.05 | 21.06 | 21.86 | 21.86 | qfq | 13,198,924 | 285,974,627 | 3.21% |
| 2025-08-05 | 20.86 | 21.37 | 20.81 | 21.18 | 21.18 | qfq | 8,539,768 | 180,236,464 | 2.12% |
| 2025-08-04 | 20.18 | 20.75 | 20.15 | 20.74 | 20.74 | qfq | 4,236,200 | 86,937,121 | 1.87% |
| 2025-08-01 | 20.22 | 20.45 | 20.21 | 20.36 | 20.36 | qfq | 4,336,003 | 88,209,149 | 0.25% |
| 2025-07-31 | 20.70 | 20.93 | 20.22 | 20.31 | 20.31 | qfq | 6,720,524 | 137,985,684 | -1.79% |
| 2025-07-30 | 20.81 | 20.88 | 20.49 | 20.68 | 20.68 | qfq | 6,379,402 | 132,123,516 | -1.34% |
| 2025-07-29 | 21.13 | 21.65 | 20.75 | 20.96 | 20.96 | qfq | 9,152,370 | 192,574,361 | -1.36% |
| 2025-07-28 | 21.20 | 21.30 | 21.03 | 21.25 | 21.25 | qfq | 5,671,270 | 120,227,086 | 0.71% |
| 2025-07-25 | 20.99 | 21.18 | 20.87 | 21.10 | 21.10 | qfq | 4,786,600 | 100,648,395 | 0.52% |
| 2025-07-24 | 20.83 | 21.16 | 20.80 | 20.99 | 20.99 | qfq | 6,658,100 | 139,612,943 | 0.62% |
| 2025-07-23 | 21.28 | 21.77 | 20.85 | 20.86 | 20.86 | qfq | 10,046,512 | 212,924,506 | -2.43% |
| 2025-07-22 | 21.45 | 21.68 | 21.18 | 21.38 | 21.38 | qfq | 8,615,040 | 184,205,702 | -0.93% |
| 2025-07-21 | 21.58 | 21.76 | 21.37 | 21.58 | 21.58 | qfq | 8,815,400 | 189,921,002 | 0.56% |
| 2025-07-18 | 21.58 | 21.63 | 21.11 | 21.46 | 21.46 | qfq | 11,606,936 | 247,766,797 | -1.01% |
| 2025-07-17 | 20.46 | 21.85 | 20.41 | 21.68 | 21.68 | qfq | 21,486,831 | 455,655,420 | 5.50% |
| 2025-07-16 | 20.67 | 21.16 | 20.47 | 20.55 | 20.55 | qfq | 10,569,827 | 219,505,849 | -0.82% |
| 2025-07-15 | 21.33 | 21.39 | 20.46 | 20.72 | 20.72 | qfq | 11,429,322 | 237,279,356 | -1.94% |
| 2025-07-14 | 21.29 | 21.55 | 20.92 | 21.13 | 21.13 | qfq | 11,460,059 | 242,690,093 | 0.96% |
| 2025-07-11 | 21.31 | 21.45 | 20.73 | 20.93 | 20.93 | qfq | 13,870,400 | 291,032,137 | -2.20% |
| 2025-07-10 | 21.89 | 22.46 | 21.32 | 21.40 | 21.40 | qfq | 24,080,613 | 523,522,422 | -4.25% |
| 2025-07-09 | 21.06 | 23.96 | 21.06 | 22.35 | 22.35 | qfq | 35,277,255 | 805,420,201 | 9.72% |
| 2025-07-08 | 20.71 | 20.73 | 20.17 | 20.37 | 20.37 | qfq | 15,134,200 | 307,786,723 | -2.44% |
| 2025-07-07 | 19.41 | 21.20 | 19.30 | 20.88 | 20.88 | qfq | 21,759,109 | 445,503,510 | 7.19% |
| 2025-07-04 | 19.71 | 19.77 | 19.45 | 19.48 | 19.48 | qfq | 7,382,984 | 144,377,515 | -1.96% |
| 2025-07-03 | 19.48 | 20.14 | 19.45 | 19.87 | 19.87 | qfq | 8,399,159 | 167,078,013 | 1.22% |
| 2025-07-02 | 19.76 | 20.15 | 19.46 | 19.63 | 19.63 | qfq | 8,555,300 | 169,318,226 | -1.06% |
| 2025-07-01 | 19.70 | 19.93 | 19.50 | 19.84 | 19.84 | qfq | 7,685,167 | 151,672,991 | 0.61% |
| 2025-06-30 | 19.42 | 20.04 | 19.32 | 19.72 | 19.72 | qfq | 9,409,860 | 185,909,759 | 1.39% |
| 2025-06-27 | 19.31 | 19.69 | 19.21 | 19.45 | 19.45 | qfq | 5,911,100 | 115,143,237 | 0.78% |
| 2025-06-26 | 19.17 | 19.56 | 19.17 | 19.30 | 19.30 | qfq | 6,012,500 | 116,667,695 | -0.92% |
| 2025-06-25 | 19.31 | 19.60 | 19.22 | 19.48 | 19.48 | qfq | 8,068,059 | 156,547,227 | 0.57% |
| 2025-06-24 | 18.72 | 19.61 | 18.65 | 19.37 | 19.37 | qfq | 9,709,700 | 186,897,656 | 3.53% |
| 2025-06-23 | 18.50 | 18.89 | 18.50 | 18.71 | 18.71 | qfq | 4,415,952 | 82,692,248 | 0.11% |
| 2025-06-20 | 18.80 | 19.05 | 18.60 | 18.69 | 18.69 | qfq | 6,085,116 | 114,315,094 | -0.95% |
| 2025-06-19 | 19.21 | 19.68 | 18.84 | 18.87 | 18.87 | qfq | 9,200,600 | 176,684,798 | -1.87% |
| 2025-06-18 | 19.30 | 19.45 | 19.11 | 19.23 | 19.23 | qfq | 4,519,495 | 86,927,990 | -0.67% |
| 2025-06-17 | 19.29 | 19.62 | 19.18 | 19.36 | 19.36 | qfq | 6,285,400 | 121,706,152 | 0.21% |
| 2025-06-16 | 19.04 | 19.51 | 19.04 | 19.32 | 19.32 | qfq | 5,426,300 | 104,817,311 | 0.63% |
| 2025-06-13 | 19.80 | 19.80 | 19.14 | 19.20 | 19.20 | qfq | 9,956,800 | 192,826,246 | -3.42% |
| 2025-06-12 | 19.91 | 20.10 | 19.78 | 19.88 | 19.88 | qfq | 6,654,591 | 132,427,829 | -1.00% |
| 2025-06-11 | 20.00 | 20.15 | 19.85 | 20.08 | 20.08 | qfq | 6,599,938 | 132,101,191 | 0.15% |
| 2025-06-10 | 20.30 | 20.43 | 19.68 | 20.05 | 20.05 | qfq | 12,448,938 | 249,410,361 | -1.76% |
| 2025-06-09 | 20.12 | 20.57 | 20.01 | 20.41 | 20.41 | qfq | 10,691,800 | 217,760,940 | 0.94% |
| 2025-06-06 | 20.71 | 21.07 | 20.14 | 20.22 | 20.22 | qfq | 13,721,903 | 280,144,351 | -3.48% |
| 2025-06-05 | 21.00 | 21.25 | 20.25 | 20.95 | 20.95 | qfq | 18,969,510 | 393,280,979 | 0.00% |
| 2025-06-04 | 20.82 | 21.05 | 20.45 | 20.95 | 20.95 | qfq | 15,061,542 | 313,242,941 | -0.10% |
| 2025-06-03 | 20.81 | 21.32 | 20.81 | 20.97 | 20.97 | qfq | 15,548,158 | 326,666,302 | -0.33% |
| 2025-05-30 | 21.90 | 22.20 | 20.98 | 21.04 | 21.04 | qfq | 23,656,971 | 505,710,030 | -6.49% |
| 2025-05-29 | 23.25 | 24.20 | 22.37 | 22.50 | 22.50 | qfq | 33,496,497 | 774,641,783 | -4.21% |
| 2025-05-28 | 26.09 | 26.18 | 23.00 | 23.49 | 23.49 | qfq | 47,685,730 | 1,152,794,286 | -5.59% |
| 2025-05-27 | 21.77 | 24.88 | 21.51 | 24.88 | 24.88 | qfq | 37,912,663 | 897,559,267 | 20.02% |
| 2025-05-26 | 20.81 | 20.98 | 20.10 | 20.73 | 20.73 | qfq | 17,796,120 | 364,478,940 | -0.10% |
| 2025-05-23 | 21.33 | 21.43 | 20.39 | 20.75 | 20.75 | qfq | 23,564,167 | 490,768,849 | -1.47% |
| 2025-05-22 | 21.96 | 22.98 | 20.87 | 21.06 | 21.06 | qfq | 34,612,324 | 751,669,284 | -8.03% |
| 2025-05-21 | 22.33 | 25.55 | 22.32 | 22.90 | 22.90 | qfq | 45,336,898 | 1,093,417,510 | -1.51% |
| 2025-05-20 | 20.60 | 25.40 | 20.14 | 23.25 | 23.25 | qfq | 46,493,444 | 1,059,661,621 | 7.79% |
| 2025-05-19 | 21.03 | 22.13 | 20.00 | 21.57 | 21.57 | qfq | 48,076,070 | 1,012,140,247 | 5.22% |
| 2025-05-16 | 16.80 | 20.50 | 16.50 | 20.50 | 20.50 | qfq | 36,667,773 | 694,177,478 | 20.02% |
| 2025-05-15 | 16.51 | 17.36 | 16.35 | 17.08 | 17.08 | qfq | 20,575,731 | 347,712,170 | 2.34% |
| 2025-05-14 | 16.05 | 17.01 | 15.94 | 16.69 | 16.69 | qfq | 21,794,566 | 362,941,578 | 3.99% |
| 2025-05-13 | 16.48 | 16.65 | 16.01 | 16.05 | 16.05 | qfq | 9,814,182 | 159,743,732 | -1.89% |
| 2025-05-12 | 15.89 | 16.49 | 15.78 | 16.36 | 16.36 | qfq | 14,189,457 | 228,742,003 | 3.87% |
| 2025-05-09 | 16.30 | 16.58 | 15.70 | 15.75 | 15.75 | qfq | 17,456,269 | 280,239,790 | -4.95% |
| 2025-05-08 | 16.75 | 17.00 | 16.23 | 16.57 | 16.57 | qfq | 26,248,334 | 432,971,774 | -6.70% |
| 2025-05-07 | 16.45 | 17.76 | 16.26 | 17.76 | 17.76 | qfq | 30,778,525 | 524,158,921 | 8.42% |
| 2025-05-06 | 16.00 | 17.36 | 15.82 | 16.38 | 16.38 | qfq | 24,827,758 | 407,356,804 | 3.80% |
| 2025-04-30 | 14.29 | 16.22 | 14.29 | 15.78 | 15.78 | qfq | 22,321,663 | 343,540,563 | 10.66% |
| 2025-04-29 | 13.57 | 14.63 | 13.18 | 14.26 | 14.26 | qfq | 10,832,849 | 152,017,351 | 7.62% |
| 2025-04-28 | 13.40 | 13.48 | 13.20 | 13.25 | 13.25 | qfq | 2,080,429 | 27,615,526 | -1.12% |
| 2025-04-25 | 13.20 | 13.60 | 13.13 | 13.40 | 13.40 | qfq | 2,829,500 | 37,849,483 | 1.13% |
| 2025-04-24 | 13.08 | 13.55 | 13.03 | 13.25 | 13.25 | qfq | 3,295,800 | 43,765,792 | 0.91% |
| 2025-04-23 | 12.97 | 13.20 | 12.97 | 13.13 | 13.13 | qfq | 2,430,097 | 31,793,435 | 2.10% |
| 2025-04-22 | 12.89 | 12.93 | 12.77 | 12.86 | 12.86 | qfq | 1,852,897 | 23,777,351 | -0.08% |
| 2025-04-21 | 12.52 | 12.91 | 12.46 | 12.87 | 12.87 | qfq | 2,522,162 | 32,273,123 | 3.13% |
| 2025-04-18 | 12.41 | 12.58 | 12.36 | 12.48 | 12.48 | qfq | 1,372,700 | 17,096,535 | -0.40% |
| 2025-04-17 | 12.38 | 12.61 | 12.37 | 12.53 | 12.53 | qfq | 1,433,262 | 17,970,671 | 0.89% |
| 2025-04-16 | 12.60 | 12.74 | 12.23 | 12.42 | 12.42 | qfq | 2,373,199 | 29,601,549 | -2.20% |
| 2025-04-15 | 12.57 | 12.80 | 12.57 | 12.70 | 12.70 | qfq | 2,053,319 | 26,048,960 | -0.39% |
| 2025-04-14 | 12.61 | 12.88 | 12.61 | 12.75 | 12.75 | qfq | 2,971,400 | 37,910,712 | 1.84% |
| 2025-04-11 | 12.57 | 12.75 | 12.50 | 12.52 | 12.52 | qfq | 2,716,800 | 34,241,516 | -1.03% |
| 2025-04-10 | 12.80 | 13.08 | 12.56 | 12.65 | 12.65 | qfq | 4,975,031 | 63,705,931 | 2.85% |
| 2025-04-09 | 12.00 | 12.38 | 11.19 | 12.30 | 12.30 | qfq | 5,384,514 | 63,980,896 | 0.82% |
| 2025-04-08 | 11.68 | 12.41 | 11.61 | 12.20 | 12.20 | qfq | 6,958,765 | 83,997,009 | 4.45% |
| 2025-04-07 | 13.81 | 13.81 | 11.68 | 11.68 | 11.68 | qfq | 8,141,700 | 101,164,302 | -20.00% |
| 2025-04-03 | 14.46 | 14.79 | 14.38 | 14.60 | 14.60 | qfq | 3,721,800 | 54,110,954 | -0.82% |
| 2025-04-02 | 14.38 | 14.84 | 14.33 | 14.72 | 14.72 | qfq | 3,104,200 | 45,547,203 | 1.94% |
| 2025-04-01 | 14.29 | 14.72 | 14.29 | 14.44 | 14.44 | qfq | 3,133,580 | 45,602,718 | 2.05% |
| 2025-03-31 | 14.33 | 14.36 | 13.98 | 14.15 | 14.15 | qfq | 2,884,200 | 40,777,331 | -1.46% |
| 2025-03-28 | 14.58 | 14.67 | 14.35 | 14.36 | 14.36 | qfq | 2,339,800 | 33,874,386 | -1.58% |
| 2025-03-27 | 14.70 | 14.83 | 14.42 | 14.59 | 14.59 | qfq | 2,514,061 | 36,773,300 | -1.29% |
| 2025-03-26 | 14.42 | 14.88 | 14.42 | 14.78 | 14.78 | qfq | 2,695,111 | 39,754,182 | 1.72% |
| 2025-03-25 | 14.49 | 14.76 | 14.36 | 14.53 | 14.53 | qfq | 3,203,500 | 46,641,249 | 0.14% |
| 2025-03-24 | 14.91 | 15.00 | 14.21 | 14.51 | 14.51 | qfq | 4,783,652 | 69,747,088 | -3.20% |
| 2025-03-21 | 15.40 | 15.58 | 14.92 | 14.99 | 14.99 | qfq | 6,094,466 | 92,572,179 | -3.54% |
| 2025-03-20 | 15.10 | 15.87 | 15.04 | 15.54 | 15.54 | qfq | 9,780,707 | 151,890,622 | 2.91% |
| 2025-03-19 | 14.80 | 15.23 | 14.74 | 15.10 | 15.10 | qfq | 5,182,500 | 77,922,213 | 1.68% |
| 2025-03-18 | 14.60 | 14.87 | 14.57 | 14.85 | 14.85 | qfq | 3,012,219 | 44,385,646 | 1.71% |
| 2025-03-17 | 14.55 | 14.61 | 14.46 | 14.60 | 14.60 | qfq | 2,126,894 | 30,940,419 | 0.27% |
| 2025-03-14 | 14.40 | 14.59 | 14.30 | 14.56 | 14.56 | qfq | 2,628,724 | 38,057,347 | 1.25% |
| 2025-03-13 | 14.56 | 14.57 | 14.20 | 14.38 | 14.38 | qfq | 2,790,900 | 40,053,777 | -1.71% |
| 2025-03-12 | 14.71 | 14.79 | 14.47 | 14.63 | 14.63 | qfq | 3,785,171 | 55,237,729 | -0.48% |
| 2025-03-11 | 14.65 | 14.70 | 14.51 | 14.70 | 14.70 | qfq | 2,088,791 | 30,511,961 | 0.00% |
| 2025-03-10 | 14.76 | 14.86 | 14.61 | 14.70 | 14.70 | qfq | 2,079,163 | 30,629,303 | -0.41% |
| 2025-03-07 | 14.69 | 14.86 | 14.64 | 14.76 | 14.76 | qfq | 2,192,816 | 32,318,703 | 0.20% |
| 2025-03-06 | 14.67 | 14.83 | 14.67 | 14.73 | 14.73 | qfq | 2,195,103 | 32,405,768 | 0.34% |
| 2025-03-05 | 14.70 | 14.70 | 14.43 | 14.68 | 14.68 | qfq | 2,013,562 | 29,300,119 | 0.27% |
| 2025-03-04 | 14.40 | 14.66 | 14.37 | 14.64 | 14.64 | qfq | 2,508,700 | 36,556,368 | 1.31% |
| 2025-03-03 | 14.30 | 14.72 | 14.29 | 14.45 | 14.45 | qfq | 2,717,900 | 39,415,292 | 1.33% |
| 2025-02-28 | 14.68 | 14.72 | 14.24 | 14.26 | 14.26 | qfq | 3,278,800 | 47,517,751 | -3.13% |
| 2025-02-27 | 14.92 | 14.96 | 14.52 | 14.72 | 14.72 | qfq | 3,242,710 | 47,730,238 | -1.47% |
| 2025-02-26 | 14.85 | 15.02 | 14.79 | 14.94 | 14.94 | qfq | 3,989,842 | 59,440,334 | 0.67% |
| 2025-02-25 | 14.80 | 15.07 | 14.68 | 14.84 | 14.84 | qfq | 4,347,571 | 64,839,748 | -1.07% |
| 2025-02-24 | 14.97 | 15.59 | 14.87 | 15.00 | 15.00 | qfq | 7,558,873 | 114,301,011 | 1.63% |
| 2025-02-21 | 14.46 | 14.85 | 14.36 | 14.76 | 14.76 | qfq | 6,128,597 | 89,760,288 | 2.07% |
| 2025-02-20 | 14.35 | 14.47 | 14.28 | 14.46 | 14.46 | qfq | 3,868,594 | 55,668,413 | 1.19% |
| 2025-02-19 | 13.79 | 14.29 | 13.74 | 14.29 | 14.29 | qfq | 4,217,879 | 59,626,151 | 3.63% |
| 2025-02-18 | 13.97 | 14.18 | 13.74 | 13.79 | 13.79 | qfq | 3,127,500 | 43,754,247 | -1.50% |
| 2025-02-17 | 13.79 | 14.03 | 13.74 | 14.00 | 14.00 | qfq | 2,924,100 | 40,723,822 | 1.23% |
| 2025-02-14 | 14.03 | 14.08 | 13.73 | 13.83 | 13.83 | qfq | 3,399,940 | 47,189,758 | -0.93% |
| 2025-02-13 | 14.21 | 14.29 | 13.94 | 13.96 | 13.96 | qfq | 2,753,930 | 38,819,621 | -1.69% |
| 2025-02-12 | 14.05 | 14.30 | 14.05 | 14.20 | 14.20 | qfq | 2,055,699 | 29,191,478 | 0.35% |
| 2025-02-11 | 14.33 | 14.38 | 14.06 | 14.15 | 14.15 | qfq | 2,267,000 | 32,104,537 | -1.12% |
| 2025-02-10 | 14.34 | 14.46 | 14.25 | 14.31 | 14.31 | qfq | 2,524,500 | 36,147,608 | 0.00% |
| 2025-02-07 | 14.24 | 14.54 | 14.14 | 14.31 | 14.31 | qfq | 4,097,787 | 58,956,244 | 0.35% |
| 2025-02-06 | 14.00 | 14.30 | 13.96 | 14.26 | 14.26 | qfq | 2,832,500 | 40,162,155 | 1.57% |
| 2025-02-05 | 13.98 | 14.05 | 13.88 | 14.04 | 14.04 | qfq | 2,252,651 | 31,524,801 | 1.52% |
| 2025-01-27 | 14.00 | 14.16 | 13.83 | 13.83 | 13.83 | qfq | 2,835,208 | 39,681,272 | -0.86% |
| 2025-01-24 | 13.92 | 14.05 | 13.65 | 13.95 | 13.95 | qfq | 4,558,400 | 63,084,342 | 1.09% |
| 2025-01-23 | 13.83 | 14.13 | 13.73 | 13.80 | 13.80 | qfq | 3,228,300 | 44,890,246 | 0.07% |
| 2025-01-22 | 13.84 | 14.00 | 13.70 | 13.79 | 13.79 | qfq | 1,861,487 | 25,696,324 | -1.50% |
| 2025-01-21 | 14.12 | 14.18 | 13.92 | 14.00 | 14.00 | qfq | 2,072,629 | 29,027,571 | -1.27% |
| 2025-01-20 | 14.02 | 14.20 | 13.80 | 14.18 | 14.18 | qfq | 3,211,951 | 45,183,477 | 1.58% |
| 2025-01-17 | 14.00 | 14.06 | 13.70 | 13.96 | 13.96 | qfq | 3,342,064 | 46,564,366 | -0.21% |
| 2025-01-16 | 13.89 | 14.08 | 13.71 | 13.99 | 13.99 | qfq | 6,214,555 | 86,571,699 | 0.29% |
| 2025-01-15 | 13.10 | 14.62 | 13.06 | 13.95 | 13.95 | qfq | 9,674,749 | 135,888,494 | 6.90% |
| 2025-01-14 | 12.51 | 13.06 | 12.51 | 13.05 | 13.05 | qfq | 2,314,848 | 29,780,287 | 4.32% |
| 2025-01-13 | 12.31 | 12.64 | 12.21 | 12.51 | 12.51 | qfq | 1,698,938 | 21,103,609 | -0.48% |
| 2025-01-10 | 12.65 | 13.20 | 12.56 | 12.57 | 12.57 | qfq | 3,762,438 | 48,123,783 | -0.63% |
| 2025-01-09 | 12.55 | 12.76 | 12.51 | 12.65 | 12.65 | qfq | 1,269,564 | 16,074,172 | 0.00% |
| 2025-01-08 | 12.74 | 12.79 | 12.35 | 12.65 | 12.65 | qfq | 1,981,258 | 25,001,347 | -0.94% |
| 2025-01-07 | 12.61 | 12.77 | 12.45 | 12.77 | 12.77 | qfq | 2,365,284 | 29,793,373 | 1.67% |
| 2025-01-06 | 12.52 | 12.69 | 12.18 | 12.56 | 12.56 | qfq | 1,695,018 | 21,099,479 | 0.24% |
| 2025-01-03 | 13.02 | 13.12 | 12.51 | 12.53 | 12.53 | qfq | 2,439,994 | 31,177,371 | -3.17% |
| 2025-01-02 | 13.34 | 13.47 | 12.83 | 12.94 | 12.94 | qfq | 2,614,267 | 34,373,534 | -2.34% |
| 2024-12-31 | 13.69 | 13.83 | 13.21 | 13.25 | 13.25 | qfq | 3,083,000 | 41,486,957 | -3.36% |
| 2024-12-30 | 13.84 | 13.98 | 13.58 | 13.71 | 13.71 | qfq | 1,870,914 | 25,730,065 | -1.51% |
| 2024-12-27 | 14.00 | 14.04 | 13.82 | 13.92 | 13.92 | qfq | 1,702,151 | 23,770,210 | 0.72% |
| 2024-12-26 | 13.75 | 13.98 | 13.65 | 13.82 | 13.82 | qfq | 1,779,700 | 24,654,246 | 0.51% |
| 2024-12-25 | 13.92 | 13.95 | 13.57 | 13.75 | 13.75 | qfq | 2,343,509 | 32,202,517 | -1.22% |
| 2024-12-24 | 13.77 | 14.13 | 13.67 | 13.92 | 13.92 | qfq | 2,470,310 | 34,211,651 | 1.09% |
| 2024-12-23 | 14.39 | 14.48 | 13.72 | 13.77 | 13.77 | qfq | 3,522,782 | 49,203,855 | -4.38% |
| 2024-12-20 | 13.89 | 14.66 | 13.89 | 14.40 | 14.40 | qfq | 4,986,551 | 71,628,042 | 3.23% |
| 2024-12-19 | 13.89 | 14.01 | 13.73 | 13.95 | 13.95 | qfq | 1,951,900 | 27,048,226 | 0.22% |
| 2024-12-18 | 14.06 | 14.07 | 13.73 | 13.92 | 13.92 | qfq | 2,145,200 | 29,887,415 | 0.22% |
| 2024-12-17 | 14.43 | 14.50 | 13.84 | 13.89 | 13.89 | qfq | 3,948,398 | 55,535,908 | -3.74% |
| 2024-12-16 | 14.67 | 14.74 | 14.35 | 14.43 | 14.43 | qfq | 2,548,574 | 37,052,736 | -1.37% |
| 2024-12-13 | 14.90 | 14.90 | 14.62 | 14.63 | 14.63 | qfq | 2,703,900 | 39,853,194 | -2.07% |
| 2024-12-12 | 14.95 | 14.99 | 14.77 | 14.94 | 14.94 | qfq | 2,505,638 | 37,327,235 | -0.07% |
| 2024-12-11 | 14.75 | 15.07 | 14.68 | 14.95 | 14.95 | qfq | 3,667,267 | 54,458,658 | 1.36% |
| 2024-12-10 | 15.10 | 15.15 | 14.74 | 14.75 | 14.75 | qfq | 3,952,028 | 58,979,035 | 0.07% |
| 2024-12-09 | 14.69 | 14.85 | 14.61 | 14.74 | 14.74 | qfq | 2,834,100 | 41,728,770 | 0.14% |
| 2024-12-06 | 14.85 | 14.86 | 14.58 | 14.72 | 14.72 | qfq | 3,216,536 | 47,311,709 | -0.41% |
| 2024-12-05 | 14.63 | 14.84 | 14.58 | 14.78 | 14.78 | qfq | 2,976,300 | 43,886,444 | 1.44% |
| 2024-12-04 | 14.76 | 15.03 | 14.46 | 14.57 | 14.57 | qfq | 3,639,165 | 53,635,754 | -1.02% |
| 2024-12-03 | 14.88 | 14.98 | 14.65 | 14.72 | 14.72 | qfq | 3,540,926 | 52,243,055 | -0.88% |
| 2024-12-02 | 14.49 | 14.97 | 14.32 | 14.85 | 14.85 | qfq | 5,975,471 | 88,043,488 | 3.99% |
| 2024-11-29 | 14.01 | 14.33 | 14.01 | 14.28 | 14.28 | qfq | 2,720,716 | 38,717,107 | 1.06% |
| 2024-11-28 | 14.09 | 14.39 | 14.04 | 14.13 | 14.13 | qfq | 2,560,702 | 36,453,171 | 0.57% |
| 2024-11-27 | 13.77 | 14.08 | 13.42 | 14.05 | 14.05 | qfq | 3,004,206 | 41,282,172 | 1.37% |
| 2024-11-26 | 14.00 | 14.13 | 13.79 | 13.86 | 13.86 | qfq | 1,899,400 | 26,492,440 | -0.65% |
| 2024-11-25 | 13.72 | 13.98 | 13.59 | 13.95 | 13.95 | qfq | 2,434,529 | 33,687,186 | 1.75% |
| 2024-11-22 | 14.41 | 14.45 | 13.70 | 13.71 | 13.71 | qfq | 3,437,105 | 48,222,658 | -4.66% |
| 2024-11-21 | 14.29 | 14.44 | 14.18 | 14.38 | 14.38 | qfq | 2,465,549 | 35,309,919 | 0.84% |
| 2024-11-20 | 14.10 | 14.33 | 13.98 | 14.26 | 14.26 | qfq | 2,651,300 | 37,663,560 | 1.49% |
| 2024-11-19 | 13.72 | 14.08 | 13.58 | 14.05 | 14.05 | qfq | 2,896,000 | 40,017,221 | 2.78% |
| 2024-11-18 | 14.07 | 14.12 | 13.61 | 13.67 | 13.67 | qfq | 2,891,100 | 39,954,856 | -2.22% |
| 2024-11-15 | 14.29 | 14.40 | 13.97 | 13.98 | 13.98 | qfq | 3,326,079 | 47,222,190 | -2.51% |
| 2024-11-14 | 14.73 | 14.91 | 14.29 | 14.34 | 14.34 | qfq | 3,560,200 | 51,848,338 | -2.58% |
| 2024-11-13 | 14.65 | 14.87 | 14.42 | 14.72 | 14.72 | qfq | 3,724,700 | 54,477,893 | 0.20% |
| 2024-11-12 | 14.86 | 15.08 | 14.59 | 14.69 | 14.69 | qfq | 5,996,690 | 88,922,478 | -0.54% |
| 2024-11-11 | 14.40 | 14.77 | 14.29 | 14.77 | 14.77 | qfq | 4,867,985 | 71,241,301 | 2.36% |
| 2024-11-08 | 14.51 | 14.60 | 14.32 | 14.43 | 14.43 | qfq | 4,917,500 | 71,092,063 | 0.49% |
| 2024-11-07 | 14.06 | 14.36 | 14.06 | 14.36 | 14.36 | qfq | 4,403,826 | 62,832,468 | 1.34% |
| 2024-11-06 | 14.23 | 14.47 | 14.09 | 14.17 | 14.17 | qfq | 4,938,741 | 70,407,157 | -0.77% |
| 2024-11-05 | 14.03 | 14.30 | 13.95 | 14.28 | 14.28 | qfq | 4,727,100 | 66,870,224 | 1.64% |
| 2024-11-04 | 13.68 | 14.12 | 13.67 | 14.05 | 14.05 | qfq | 3,320,859 | 46,459,972 | 2.86% |
| 2024-11-01 | 14.26 | 14.31 | 13.65 | 13.66 | 13.66 | qfq | 4,992,400 | 69,101,694 | -4.21% |
| 2024-10-31 | 14.10 | 14.44 | 14.10 | 14.26 | 14.26 | qfq | 3,693,100 | 52,718,406 | 0.00% |
| 2024-10-30 | 14.53 | 14.62 | 14.10 | 14.26 | 14.26 | qfq | 6,521,800 | 93,518,786 | -4.30% |
| 2024-10-29 | 15.33 | 15.40 | 14.87 | 14.90 | 14.90 | qfq | 4,446,900 | 67,121,033 | -2.74% |
| 2024-10-28 | 15.03 | 15.33 | 15.02 | 15.32 | 15.32 | qfq | 3,832,884 | 58,214,425 | 1.66% |
| 2024-10-25 | 14.72 | 15.09 | 14.70 | 15.07 | 15.07 | qfq | 3,456,100 | 51,673,259 | 2.59% |
| 2024-10-24 | 14.75 | 14.89 | 14.56 | 14.69 | 14.69 | qfq | 2,540,793 | 37,336,197 | -0.88% |
| 2024-10-23 | 14.80 | 15.04 | 14.68 | 14.82 | 14.82 | qfq | 4,393,500 | 65,394,512 | 0.61% |
| 2024-10-22 | 14.52 | 14.77 | 14.44 | 14.73 | 14.73 | qfq | 3,802,201 | 55,722,254 | 1.24% |
| 2024-10-21 | 14.50 | 14.76 | 14.40 | 14.55 | 14.55 | qfq | 5,166,884 | 75,424,131 | 1.18% |
| 2024-10-18 | 13.90 | 14.61 | 13.85 | 14.38 | 14.38 | qfq | 4,508,620 | 64,277,665 | 3.45% |
| 2024-10-17 | 14.20 | 14.34 | 13.89 | 13.90 | 13.90 | qfq | 3,058,669 | 43,242,279 | -1.42% |
| 2024-10-16 | 14.11 | 14.39 | 13.99 | 14.10 | 14.10 | qfq | 2,509,390 | 35,604,015 | -1.33% |
| 2024-10-15 | 14.50 | 14.75 | 14.29 | 14.29 | 14.29 | qfq | 4,019,617 | 58,501,336 | -1.52% |
| 2024-10-14 | 14.19 | 14.57 | 13.96 | 14.51 | 14.51 | qfq | 4,299,631 | 61,546,104 | 2.98% |
| 2024-10-11 | 14.89 | 14.89 | 13.85 | 14.09 | 14.09 | qfq | 4,316,944 | 61,755,605 | -5.37% |
| 2024-10-10 | 15.23 | 15.39 | 14.78 | 14.89 | 14.89 | qfq | 5,329,155 | 80,399,844 | 0.13% |
| 2024-10-09 | 15.90 | 16.23 | 14.87 | 14.87 | 14.87 | qfq | 9,143,695 | 142,345,296 | -9.49% |
| 2024-10-08 | 17.00 | 17.69 | 15.60 | 16.43 | 16.43 | qfq | 15,695,787 | 258,764,234 | 10.79% |
| 2024-09-30 | 13.68 | 15.08 | 13.51 | 14.83 | 14.83 | qfq | 11,261,877 | 160,957,686 | 12.86% |
| 2024-09-27 | 12.65 | 13.39 | 12.63 | 13.14 | 13.14 | qfq | 6,228,535 | 81,003,258 | 5.20% |
| 2024-09-26 | 12.19 | 12.50 | 12.16 | 12.49 | 12.49 | qfq | 3,080,396 | 38,110,779 | 2.21% |
| 2024-09-25 | 12.30 | 12.63 | 12.22 | 12.22 | 12.22 | qfq | 3,735,596 | 46,435,423 | 0.16% |
| 2024-09-24 | 11.79 | 12.20 | 11.79 | 12.20 | 12.20 | qfq | 2,420,113 | 29,126,425 | 3.57% |
| 2024-09-23 | 11.86 | 11.89 | 11.70 | 11.78 | 11.78 | qfq | 1,330,300 | 15,688,716 | -0.25% |
| 2024-09-20 | 11.91 | 11.91 | 11.74 | 11.81 | 11.81 | qfq | 1,257,821 | 14,870,731 | -0.76% |
| 2024-09-19 | 11.72 | 11.97 | 11.72 | 11.90 | 11.90 | qfq | 1,889,047 | 22,465,096 | 1.88% |
| 2024-09-18 | 11.77 | 11.80 | 11.50 | 11.68 | 11.68 | qfq | 1,034,730 | 12,039,619 | -0.93% |
| 2024-09-13 | 11.95 | 11.99 | 11.77 | 11.79 | 11.79 | qfq | 1,129,100 | 13,391,641 | -1.50% |
| 2024-09-12 | 12.04 | 12.16 | 11.66 | 11.97 | 11.97 | qfq | 1,229,600 | 14,840,298 | -0.25% |
| 2024-09-11 | 11.94 | 12.11 | 11.92 | 12.00 | 12.00 | qfq | 1,219,158 | 14,665,081 | 0.50% |
| 2024-09-10 | 12.06 | 12.09 | 11.76 | 11.94 | 11.94 | qfq | 1,327,800 | 15,810,129 | -0.67% |
| 2024-09-09 | 11.99 | 12.15 | 11.93 | 12.02 | 12.02 | qfq | 1,158,521 | 13,943,999 | -0.17% |
| 2024-09-06 | 12.40 | 12.44 | 12.02 | 12.04 | 12.04 | qfq | 1,639,400 | 19,955,898 | -2.90% |
| 2024-09-05 | 12.52 | 12.52 | 12.35 | 12.40 | 12.40 | qfq | 1,156,400 | 14,339,831 | 0.16% |
| 2024-09-04 | 12.33 | 12.55 | 12.30 | 12.38 | 12.38 | qfq | 1,441,375 | 17,895,354 | -0.40% |
| 2024-09-03 | 12.22 | 12.48 | 12.22 | 12.43 | 12.43 | qfq | 1,859,038 | 23,072,727 | 1.30% |
| 2024-09-02 | 12.36 | 12.54 | 12.26 | 12.27 | 12.27 | qfq | 2,817,597 | 34,973,818 | -0.65% |
| 2024-08-30 | 12.16 | 12.62 | 12.10 | 12.35 | 12.35 | qfq | 4,254,296 | 52,541,172 | 2.32% |
| 2024-08-29 | 11.71 | 12.10 | 11.67 | 12.07 | 12.07 | qfq | 1,989,100 | 23,705,873 | 2.20% |
| 2024-08-28 | 11.55 | 11.86 | 11.55 | 11.81 | 11.81 | qfq | 1,303,300 | 15,319,438 | 1.29% |
| 2024-08-27 | 11.74 | 11.89 | 11.65 | 11.66 | 11.66 | qfq | 1,372,396 | 16,098,155 | -1.93% |
| 2024-08-26 | 11.61 | 11.90 | 11.60 | 11.89 | 11.89 | qfq | 1,669,500 | 19,710,733 | 2.15% |
| 2024-08-23 | 11.67 | 11.68 | 11.50 | 11.64 | 11.64 | qfq | 2,155,423 | 25,012,994 | 0.61% |
| 2024-08-22 | 11.80 | 12.03 | 11.57 | 11.57 | 11.57 | qfq | 3,006,400 | 35,413,098 | -3.50% |
| 2024-08-21 | 11.87 | 12.04 | 11.85 | 11.99 | 11.99 | qfq | 1,511,500 | 18,081,360 | 1.01% |
| 2024-08-20 | 12.25 | 12.26 | 11.86 | 11.87 | 11.87 | qfq | 2,505,951 | 30,070,483 | -2.78% |
| 2024-08-19 | 12.35 | 12.40 | 12.06 | 12.21 | 12.21 | qfq | 5,101,265 | 62,194,947 | -1.53% |
| 2024-08-16 | 12.18 | 12.63 | 12.13 | 12.40 | 12.40 | qfq | 4,555,998 | 56,409,756 | 1.39% |
| 2024-08-15 | 12.09 | 12.26 | 11.96 | 12.23 | 12.23 | qfq | 2,280,867 | 27,678,384 | 1.24% |
| 2024-08-14 | 12.49 | 12.60 | 12.06 | 12.08 | 12.08 | qfq | 3,083,415 | 37,897,224 | -3.36% |
| 2024-08-13 | 12.21 | 12.50 | 12.20 | 12.50 | 12.50 | qfq | 1,524,700 | 18,859,562 | 1.63% |
| 2024-08-12 | 12.44 | 12.49 | 12.24 | 12.30 | 12.30 | qfq | 1,557,200 | 19,201,165 | -0.89% |
| 2024-08-09 | 12.55 | 12.67 | 12.41 | 12.41 | 12.41 | qfq | 1,499,764 | 18,840,710 | -0.72% |
| 2024-08-08 | 12.58 | 12.68 | 12.39 | 12.50 | 12.50 | qfq | 1,789,900 | 22,405,288 | -1.42% |
| 2024-08-07 | 12.55 | 12.75 | 12.55 | 12.68 | 12.68 | qfq | 1,604,200 | 20,342,833 | 0.32% |
| 2024-08-06 | 12.58 | 12.71 | 12.49 | 12.64 | 12.64 | qfq | 2,116,102 | 26,651,217 | 0.88% |
| 2024-08-05 | 12.76 | 12.95 | 12.35 | 12.53 | 12.53 | qfq | 4,396,921 | 55,549,256 | -2.11% |
| 2024-08-02 | 12.86 | 13.03 | 12.76 | 12.80 | 12.80 | qfq | 3,394,133 | 43,818,659 | -1.01% |
| 2024-08-01 | 12.99 | 13.08 | 12.78 | 12.93 | 12.93 | qfq | 3,299,740 | 42,645,740 | -0.23% |
| 2024-07-31 | 12.55 | 13.00 | 12.40 | 12.96 | 12.96 | qfq | 3,605,789 | 46,151,010 | 2.86% |
| 2024-07-30 | 12.57 | 12.77 | 12.52 | 12.60 | 12.60 | qfq | 2,019,372 | 25,496,901 | -0.32% |
| 2024-07-29 | 12.74 | 12.81 | 12.48 | 12.64 | 12.64 | qfq | 2,482,080 | 31,400,300 | -0.39% |
| 2024-07-26 | 12.56 | 12.85 | 12.54 | 12.69 | 12.69 | qfq | 2,779,378 | 35,160,148 | 1.76% |
| 2024-07-25 | 12.30 | 12.85 | 12.27 | 12.47 | 12.47 | qfq | 2,498,544 | 31,300,929 | 0.16% |
| 2024-07-24 | 12.68 | 12.85 | 12.30 | 12.45 | 12.45 | qfq | 3,959,821 | 49,728,584 | -2.81% |
| 2024-07-23 | 13.11 | 13.20 | 12.81 | 12.81 | 12.81 | qfq | 2,773,201 | 36,116,307 | -2.06% |
| 2024-07-22 | 12.92 | 13.13 | 12.81 | 13.08 | 13.08 | qfq | 3,184,208 | 41,440,781 | 1.24% |
| 2024-07-19 | 13.08 | 13.32 | 12.89 | 12.92 | 12.92 | qfq | 4,162,808 | 54,593,093 | -1.37% |
| 2024-07-18 | 13.13 | 13.30 | 12.81 | 13.10 | 13.10 | qfq | 4,084,698 | 53,234,907 | -1.65% |
| 2024-07-17 | 13.08 | 13.45 | 12.70 | 13.32 | 13.32 | qfq | 6,992,545 | 91,875,958 | 1.76% |
| 2024-07-16 | 13.78 | 13.87 | 12.98 | 13.09 | 13.09 | qfq | 8,651,846 | 114,922,552 | -5.69% |
| 2024-07-15 | 14.32 | 14.42 | 13.76 | 13.88 | 13.88 | qfq | 7,551,913 | 105,524,369 | -4.87% |
| 2024-07-12 | 14.93 | 14.93 | 14.50 | 14.59 | 14.59 | qfq | 7,461,396 | 109,506,756 | -2.99% |
| 2024-07-11 | 15.25 | 15.28 | 14.81 | 15.04 | 15.04 | qfq | 11,333,241 | 170,408,314 | 0.07% |
| 2024-07-10 | 14.76 | 15.25 | 14.52 | 15.03 | 15.03 | qfq | 12,681,583 | 188,973,961 | 0.74% |
| 2024-07-09 | 14.76 | 15.06 | 14.21 | 14.92 | 14.92 | qfq | 12,426,604 | 182,563,824 | 0.20% |
| 2024-07-08 | 14.98 | 15.21 | 14.50 | 14.89 | 14.89 | qfq | 13,428,395 | 198,830,718 | -2.68% |
| 2024-07-05 | 14.28 | 15.45 | 13.90 | 15.30 | 15.30 | qfq | 17,752,782 | 258,285,918 | 3.94% |
| 2024-07-04 | 13.69 | 15.50 | 13.54 | 14.72 | 14.72 | qfq | 17,429,918 | 253,085,771 | 8.80% |
| 2024-07-03 | 13.84 | 13.84 | 13.50 | 13.53 | 13.53 | qfq | 2,075,926 | 28,274,467 | -1.96% |
| 2024-07-02 | 14.08 | 14.13 | 13.70 | 13.80 | 13.80 | qfq | 3,510,800 | 48,707,411 | -1.92% |
| 2024-07-01 | 13.61 | 14.18 | 13.61 | 14.07 | 14.07 | qfq | 3,575,506 | 49,757,593 | 3.30% |
| 2024-06-28 | 13.60 | 13.98 | 13.56 | 13.62 | 13.62 | qfq | 2,093,806 | 28,908,847 | -0.51% |
| 2024-06-27 | 14.00 | 14.13 | 13.64 | 13.69 | 13.69 | qfq | 2,227,230 | 30,950,559 | -2.21% |
| 2024-06-26 | 13.60 | 14.02 | 13.36 | 14.00 | 14.00 | qfq | 2,521,736 | 34,585,148 | 3.63% |
| 2024-06-25 | 13.51 | 13.77 | 13.41 | 13.51 | 13.51 | qfq | 2,588,456 | 35,227,251 | 0.75% |
| 2024-06-24 | 14.01 | 14.07 | 13.39 | 13.41 | 13.41 | qfq | 3,856,265 | 52,384,705 | -4.96% |
| 2024-06-21 | 14.10 | 14.28 | 13.94 | 14.11 | 14.11 | qfq | 2,162,700 | 30,572,291 | -0.35% |
| 2024-06-20 | 14.46 | 14.79 | 14.12 | 14.16 | 14.16 | qfq | 2,717,515 | 39,214,020 | -2.48% |
| 2024-06-19 | 14.59 | 14.77 | 14.50 | 14.52 | 14.52 | qfq | 2,653,200 | 38,822,721 | -0.62% |
| 2024-06-18 | 14.33 | 14.63 | 14.19 | 14.61 | 14.61 | qfq | 2,299,402 | 33,417,218 | 1.95% |
| 2024-06-17 | 14.39 | 14.42 | 14.18 | 14.33 | 14.33 | qfq | 1,896,293 | 27,128,112 | 0.56% |
| 2024-06-14 | 14.49 | 14.57 | 14.20 | 14.25 | 14.25 | qfq | 3,070,657 | 43,989,107 | -2.06% |
| 2024-06-13 | 14.54 | 14.65 | 14.34 | 14.55 | 14.55 | qfq | 3,808,301 | 55,188,597 | -0.34% |
| 2024-06-12 | 14.24 | 14.69 | 14.24 | 14.60 | 14.60 | qfq | 3,445,986 | 50,204,352 | 2.24% |
| 2024-06-11 | 14.00 | 14.39 | 13.66 | 14.28 | 14.28 | qfq | 4,197,821 | 59,215,326 | 2.22% |
| 2024-06-07 | 13.89 | 14.11 | 13.73 | 13.97 | 13.97 | qfq | 4,430,631 | 61,805,556 | 1.16% |
| 2024-06-06 | 14.52 | 14.74 | 13.62 | 13.81 | 13.81 | qfq | 7,184,100 | 99,943,963 | -5.48% |
| 2024-06-05 | 14.75 | 14.88 | 14.56 | 14.61 | 14.61 | qfq | 2,970,595 | 43,727,449 | -1.81% |
| 2024-06-04 | 15.14 | 15.16 | 14.66 | 14.88 | 14.88 | qfq | 3,987,656 | 59,168,008 | -2.43% |
| 2024-06-03 | 15.50 | 15.61 | 15.04 | 15.25 | 15.25 | qfq | 3,672,200 | 56,098,202 | -1.93% |
| 2024-05-31 | 15.25 | 15.72 | 15.25 | 15.55 | 15.55 | qfq | 4,996,200 | 77,827,786 | 2.30% |
| 2024-05-30 | 15.39 | 15.45 | 15.11 | 15.20 | 15.20 | qfq | 3,216,306 | 49,139,381 | -0.59% |
| 2024-05-29 | 15.40 | 15.60 | 15.21 | 15.29 | 15.29 | qfq | 3,050,600 | 47,023,109 | -0.71% |
| 2024-05-28 | 15.53 | 15.69 | 15.33 | 15.40 | 15.40 | qfq | 3,811,895 | 59,137,442 | -2.35% |
| 2024-05-27 | 15.70 | 16.07 | 15.47 | 15.77 | 15.77 | qfq | 5,017,500 | 78,815,212 | 1.22% |
| 2024-05-24 | 15.66 | 15.96 | 15.58 | 15.58 | 15.58 | qfq | 3,435,203 | 54,057,043 | -0.51% |
| 2024-05-23 | 15.81 | 15.98 | 15.60 | 15.66 | 15.66 | qfq | 5,259,100 | 82,621,126 | -1.94% |
| 2024-05-22 | 16.10 | 16.17 | 15.70 | 15.97 | 15.97 | qfq | 6,015,012 | 95,685,218 | -0.56% |
| 2024-05-21 | 16.09 | 16.39 | 15.95 | 16.06 | 16.06 | qfq | 5,517,700 | 88,947,458 | -0.19% |
| 2024-05-20 | 16.24 | 16.36 | 15.74 | 16.09 | 16.09 | qfq | 9,452,400 | 150,836,301 | -0.92% |
| 2024-05-17 | 16.60 | 16.70 | 15.92 | 16.24 | 16.24 | qfq | 9,448,723 | 153,308,847 | -2.11% |
| 2024-05-16 | 17.05 | 17.31 | 16.30 | 16.59 | 16.59 | qfq | 12,018,019 | 201,036,396 | -3.71% |
| 2024-05-15 | 17.77 | 18.38 | 17.14 | 17.23 | 17.23 | qfq | 9,508,444 | 167,354,010 | -3.53% |
| 2024-05-14 | 16.92 | 18.17 | 16.92 | 17.86 | 17.86 | qfq | 12,365,531 | 220,128,564 | 5.00% |
| 2024-05-13 | 16.85 | 17.77 | 16.83 | 17.01 | 17.01 | qfq | 12,267,035 | 211,716,144 | -1.73% |
| 2024-05-10 | 15.76 | 17.72 | 15.65 | 17.31 | 17.31 | qfq | 17,483,130 | 293,494,778 | 11.10% |
| 2024-05-09 | 15.46 | 15.73 | 15.38 | 15.58 | 15.58 | qfq | 4,827,170 | 75,090,684 | 0.97% |
| 2024-05-08 | 15.90 | 15.96 | 15.40 | 15.43 | 15.43 | qfq | 5,613,456 | 87,480,611 | -3.26% |
| 2024-05-07 | 15.34 | 16.16 | 15.34 | 15.95 | 15.95 | qfq | 10,969,969 | 173,322,108 | 2.44% |
| 2024-05-06 | 15.11 | 15.62 | 14.89 | 15.57 | 15.57 | qfq | 12,982,828 | 197,918,497 | 2.30% |
| 2024-04-30 | 14.27 | 15.44 | 14.10 | 15.22 | 15.22 | qfq | 23,389,521 | 344,373,497 | 2.28% |
| 2024-04-29 | 13.39 | 14.88 | 13.39 | 14.88 | 14.88 | qfq | 13,421,417 | 194,017,841 | 20.00% |
| 2024-04-26 | 11.80 | 13.12 | 11.78 | 12.40 | 12.40 | qfq | 7,975,672 | 99,361,476 | 3.68% |
| 2024-04-25 | 12.01 | 12.30 | 11.55 | 11.96 | 11.96 | qfq | 6,129,922 | 73,202,228 | 5.37% |
| 2024-04-24 | 11.10 | 11.38 | 11.10 | 11.35 | 11.35 | qfq | 2,313,842 | 25,989,804 | 2.07% |
| 2024-04-23 | 10.88 | 11.27 | 10.75 | 11.12 | 11.12 | qfq | 2,793,617 | 30,881,848 | 3.25% |
| 2024-04-22 | 10.86 | 10.96 | 10.43 | 10.77 | 10.77 | qfq | 2,136,751 | 22,872,397 | -0.83% |
| 2024-04-19 | 10.95 | 11.13 | 10.76 | 10.86 | 10.86 | qfq | 2,502,751 | 27,265,844 | -1.90% |
| 2024-04-18 | 11.37 | 11.40 | 11.00 | 11.07 | 11.07 | qfq | 3,067,902 | 34,304,420 | -1.77% |
| 2024-04-17 | 10.30 | 11.33 | 10.30 | 11.27 | 11.27 | qfq | 6,146,571 | 67,324,354 | 11.03% |
| 2024-04-16 | 11.05 | 11.15 | 10.09 | 10.15 | 10.15 | qfq | 6,331,282 | 65,397,889 | -9.13% |
| 2024-04-15 | 12.10 | 12.28 | 10.91 | 11.17 | 11.17 | qfq | 6,811,918 | 77,763,007 | -8.74% |
| 2024-04-12 | 12.14 | 12.64 | 12.10 | 12.24 | 12.24 | qfq | 4,568,482 | 56,426,031 | 0.91% |
| 2024-04-11 | 12.08 | 12.32 | 12.01 | 12.13 | 12.13 | qfq | 2,250,327 | 27,439,578 | -0.33% |
| 2024-04-10 | 12.55 | 12.64 | 12.06 | 12.17 | 12.17 | qfq | 2,419,416 | 29,755,821 | -3.26% |
| 2024-04-09 | 12.39 | 12.72 | 12.38 | 12.58 | 12.58 | qfq | 2,641,620 | 33,095,151 | 1.53% |
| 2024-04-08 | 13.21 | 13.22 | 12.35 | 12.39 | 12.39 | qfq | 5,373,959 | 68,179,362 | -5.28% |
| 2024-04-03 | 13.47 | 13.74 | 13.02 | 13.08 | 13.08 | qfq | 4,560,848 | 60,477,946 | -3.68% |
| 2024-04-02 | 13.18 | 13.87 | 13.10 | 13.58 | 13.58 | qfq | 6,784,373 | 91,823,229 | 3.27% |
| 2024-04-01 | 12.53 | 13.30 | 12.44 | 13.15 | 13.15 | qfq | 5,443,534 | 70,508,491 | 6.05% |
| 2024-03-29 | 12.21 | 12.42 | 12.15 | 12.40 | 12.40 | qfq | 2,596,209 | 31,878,016 | 2.14% |
| 2024-03-28 | 11.70 | 12.30 | 11.70 | 12.14 | 12.14 | qfq | 3,696,561 | 44,733,722 | 3.50% |
| 2024-03-27 | 12.43 | 12.53 | 11.71 | 11.73 | 11.73 | qfq | 4,893,967 | 59,226,828 | -5.33% |
| 2024-03-26 | 12.49 | 12.56 | 12.12 | 12.39 | 12.39 | qfq | 3,091,989 | 38,252,161 | 0.08% |
| 2024-03-25 | 12.85 | 12.92 | 12.37 | 12.38 | 12.38 | qfq | 3,112,905 | 39,397,576 | -3.66% |
| 2024-03-22 | 13.28 | 13.31 | 12.76 | 12.85 | 12.85 | qfq | 4,073,421 | 52,732,072 | -3.24% |
| 2024-03-21 | 13.48 | 13.55 | 13.18 | 13.28 | 13.28 | qfq | 3,622,073 | 48,287,650 | -1.48% |
| 2024-03-20 | 13.26 | 13.49 | 13.25 | 13.48 | 13.48 | qfq | 3,131,647 | 41,962,305 | 1.13% |
| 2024-03-19 | 13.30 | 13.50 | 13.20 | 13.33 | 13.33 | qfq | 3,978,403 | 53,071,528 | 0.15% |
| 2024-03-18 | 12.97 | 13.31 | 12.93 | 13.31 | 13.31 | qfq | 4,437,287 | 58,504,830 | 2.78% |
| 2024-03-15 | 12.68 | 12.95 | 12.68 | 12.95 | 12.95 | qfq | 2,769,351 | 35,571,023 | 1.33% |
| 2024-03-14 | 12.99 | 13.04 | 12.56 | 12.78 | 12.78 | qfq | 3,634,984 | 46,591,693 | -1.24% |
| 2024-03-13 | 13.01 | 13.08 | 12.82 | 12.94 | 12.94 | qfq | 3,457,086 | 44,801,245 | -0.46% |
| 2024-03-12 | 12.82 | 13.01 | 12.67 | 13.00 | 13.00 | qfq | 3,610,063 | 46,478,630 | 1.48% |
| 2024-03-11 | 12.73 | 12.83 | 12.62 | 12.81 | 12.81 | qfq | 2,984,775 | 38,056,137 | 0.71% |
| 2024-03-08 | 12.81 | 13.20 | 12.51 | 12.72 | 12.72 | qfq | 3,355,751 | 42,639,654 | -1.01% |
| 2024-03-07 | 13.20 | 13.48 | 12.85 | 12.85 | 12.85 | qfq | 6,132,215 | 80,910,018 | 0.08% |
| 2024-03-06 | 12.39 | 13.10 | 12.39 | 12.84 | 12.84 | qfq | 4,005,134 | 51,334,282 | 2.56% |
| 2024-03-05 | 12.77 | 12.80 | 12.48 | 12.52 | 12.52 | qfq | 2,736,442 | 34,530,548 | -2.19% |
| 2024-03-04 | 12.88 | 13.10 | 12.59 | 12.80 | 12.80 | qfq | 3,226,577 | 41,276,950 | -0.78% |
| 2024-03-01 | 12.80 | 12.95 | 12.61 | 12.90 | 12.90 | qfq | 2,819,544 | 36,151,760 | 1.42% |
| 2024-02-29 | 12.30 | 12.72 | 12.28 | 12.72 | 12.72 | qfq | 4,762,024 | 59,813,208 | 4.01% |
| 2024-02-28 | 13.45 | 13.75 | 12.18 | 12.23 | 12.23 | qfq | 8,026,551 | 104,769,444 | -9.74% |
| 2024-02-27 | 13.20 | 13.55 | 13.05 | 13.55 | 13.55 | qfq | 4,737,162 | 62,800,130 | 4.15% |
| 2024-02-26 | 12.65 | 13.28 | 12.61 | 13.01 | 13.01 | qfq | 5,015,530 | 64,792,325 | 3.58% |
| 2024-02-23 | 12.30 | 12.58 | 12.22 | 12.56 | 12.56 | qfq | 3,948,865 | 49,123,458 | 2.78% |
| 2024-02-22 | 11.97 | 12.27 | 11.95 | 12.22 | 12.22 | qfq | 2,916,610 | 35,397,719 | 2.00% |
| 2024-02-21 | 11.60 | 12.28 | 11.55 | 11.98 | 11.98 | qfq | 4,321,085 | 52,171,671 | 2.31% |
| 2024-02-20 | 11.60 | 11.82 | 11.42 | 11.71 | 11.71 | qfq | 2,344,232 | 27,317,704 | 0.26% |
| 2024-02-19 | 11.26 | 11.88 | 11.21 | 11.68 | 11.68 | qfq | 5,968,534 | 69,099,224 | 2.91% |
| 2024-02-08 | 9.90 | 11.76 | 9.75 | 11.35 | 11.35 | qfq | 7,070,456 | 76,093,140 | 15.46% |
| 2024-02-07 | 10.38 | 10.65 | 9.70 | 9.83 | 9.83 | qfq | 5,265,522 | 53,642,304 | -4.19% |
| 2024-02-06 | 9.95 | 10.48 | 9.12 | 10.26 | 10.26 | qfq | 5,575,529 | 54,240,794 | 2.50% |
| 2024-02-05 | 11.11 | 11.30 | 9.96 | 10.01 | 10.01 | qfq | 5,954,362 | 61,978,974 | -10.30% |
| 2024-02-02 | 11.90 | 12.28 | 10.88 | 11.16 | 11.16 | qfq | 4,985,633 | 57,593,076 | -5.90% |
| 2024-02-01 | 12.25 | 12.42 | 11.86 | 11.86 | 11.86 | qfq | 3,506,434 | 42,355,577 | -4.12% |
| 2024-01-31 | 12.38 | 12.97 | 12.36 | 12.37 | 12.37 | qfq | 3,434,169 | 43,268,410 | -5.79% |
| 2024-01-30 | 13.65 | 13.77 | 13.10 | 13.13 | 13.13 | qfq | 2,953,594 | 39,323,367 | -3.74% |
| 2024-01-29 | 14.70 | 14.83 | 13.59 | 13.64 | 13.64 | qfq | 5,046,200 | 70,854,554 | -6.25% |
| 2024-01-26 | 14.96 | 15.19 | 14.50 | 14.55 | 14.55 | qfq | 2,711,121 | 40,128,030 | -2.94% |
| 2024-01-25 | 14.49 | 15.03 | 14.33 | 14.99 | 14.99 | qfq | 2,652,294 | 39,222,233 | 2.95% |
| 2024-01-24 | 14.80 | 14.95 | 13.91 | 14.56 | 14.56 | qfq | 4,442,265 | 63,850,639 | -1.62% |
| 2024-01-23 | 15.16 | 15.24 | 14.58 | 14.80 | 14.80 | qfq | 3,280,813 | 48,780,314 | -2.70% |
| 2024-01-22 | 16.29 | 16.29 | 15.12 | 15.21 | 15.21 | qfq | 5,160,377 | 80,073,873 | -7.20% |
| 2024-01-19 | 16.45 | 16.99 | 16.36 | 16.39 | 16.39 | qfq | 2,359,451 | 39,207,828 | -1.21% |
| 2024-01-18 | 17.00 | 17.13 | 16.05 | 16.59 | 16.59 | qfq | 4,817,768 | 79,468,772 | -3.32% |
| 2024-01-17 | 17.57 | 17.83 | 17.16 | 17.16 | 17.16 | qfq | 3,578,050 | 62,677,384 | -2.56% |
| 2024-01-16 | 17.60 | 17.86 | 17.42 | 17.61 | 17.61 | qfq | 4,077,374 | 71,825,396 | -0.62% |
| 2024-01-15 | 16.73 | 17.88 | 16.64 | 17.72 | 17.72 | qfq | 9,126,215 | 159,666,069 | 5.23% |
| 2024-01-12 | 16.71 | 17.28 | 16.67 | 16.84 | 16.84 | qfq | 3,394,083 | 57,745,008 | 0.54% |
| 2024-01-11 | 16.55 | 16.84 | 16.38 | 16.75 | 16.75 | qfq | 2,833,391 | 47,080,196 | 1.15% |
| 2024-01-10 | 16.53 | 16.82 | 16.37 | 16.56 | 16.56 | qfq | 2,071,923 | 34,403,120 | -0.66% |
| 2024-01-09 | 16.41 | 16.97 | 16.41 | 16.67 | 16.67 | qfq | 3,039,261 | 50,920,604 | 1.96% |
| 2024-01-08 | 16.60 | 16.85 | 16.32 | 16.35 | 16.35 | qfq | 2,376,508 | 39,255,115 | -1.21% |
| 2024-01-05 | 16.67 | 16.97 | 16.44 | 16.55 | 16.55 | qfq | 2,481,457 | 41,494,102 | -0.54% |
| 2024-01-04 | 16.95 | 16.95 | 16.60 | 16.64 | 16.64 | qfq | 1,981,112 | 33,039,791 | -1.48% |
| 2024-01-03 | 17.20 | 17.30 | 16.74 | 16.89 | 16.89 | qfq | 3,081,691 | 52,168,445 | -1.92% |
| 2024-01-02 | 17.33 | 17.51 | 17.07 | 17.22 | 17.22 | qfq | 2,646,900 | 45,762,477 | -0.92% |
| 2023-12-29 | 17.26 | 17.50 | 17.20 | 17.38 | 17.38 | qfq | 3,474,764 | 60,263,961 | 0.23% |
| 2023-12-28 | 16.37 | 17.53 | 16.21 | 17.34 | 17.34 | qfq | 6,832,904 | 116,900,282 | 5.60% |
| 2023-12-27 | 16.90 | 17.00 | 16.38 | 16.42 | 16.42 | qfq | 4,393,188 | 72,583,211 | -3.30% |
| 2023-12-26 | 17.70 | 17.70 | 16.91 | 16.98 | 16.98 | qfq | 4,694,169 | 80,620,780 | -4.39% |
| 2023-12-25 | 17.44 | 17.85 | 16.76 | 17.76 | 17.76 | qfq | 6,419,467 | 111,270,241 | 1.72% |
| 2023-12-22 | 17.84 | 18.27 | 17.32 | 17.46 | 17.46 | qfq | 7,606,141 | 134,877,274 | -2.89% |
| 2023-12-21 | 18.15 | 18.31 | 17.53 | 17.98 | 17.98 | qfq | 9,553,865 | 171,271,513 | -1.75% |
| 2023-12-20 | 17.27 | 18.37 | 17.24 | 18.30 | 18.30 | qfq | 12,531,476 | 226,545,278 | 5.17% |
| 2023-12-19 | 16.90 | 17.50 | 16.74 | 17.40 | 17.40 | qfq | 6,336,490 | 109,448,481 | 2.84% |
| 2023-12-18 | 17.60 | 17.85 | 16.75 | 16.92 | 16.92 | qfq | 8,216,177 | 141,805,005 | -3.42% |
| 2023-12-15 | 16.65 | 18.46 | 16.65 | 17.52 | 17.52 | qfq | 11,175,954 | 197,572,613 | 5.23% |
| 2023-12-14 | 16.76 | 17.01 | 16.60 | 16.65 | 16.65 | qfq | 1,586,900 | 26,718,668 | -0.66% |
| 2023-12-13 | 16.79 | 16.97 | 16.67 | 16.76 | 16.76 | qfq | 1,339,925 | 22,525,486 | -0.18% |
| 2023-12-12 | 16.80 | 16.92 | 16.69 | 16.79 | 16.79 | qfq | 1,135,400 | 19,048,172 | -0.24% |
| 2023-12-11 | 16.58 | 16.83 | 16.30 | 16.83 | 16.83 | qfq | 1,710,281 | 28,412,862 | 1.26% |
| 2023-12-08 | 16.76 | 16.91 | 16.61 | 16.62 | 16.62 | qfq | 1,592,276 | 26,704,652 | -0.84% |
| 2023-12-07 | 16.81 | 16.86 | 16.61 | 16.76 | 16.76 | qfq | 1,740,801 | 29,096,689 | -0.30% |
| 2023-12-06 | 16.73 | 17.04 | 16.72 | 16.81 | 16.81 | qfq | 1,560,604 | 26,347,298 | 0.36% |
| 2023-12-05 | 17.15 | 17.15 | 16.75 | 16.75 | 16.75 | qfq | 1,424,121 | 24,079,514 | -1.76% |
| 2023-12-04 | 17.20 | 17.31 | 17.04 | 17.05 | 17.05 | qfq | 1,603,693 | 27,515,318 | -0.99% |
| 2023-12-01 | 17.12 | 17.30 | 16.98 | 17.22 | 17.22 | qfq | 1,450,000 | 24,831,480 | 0.41% |
| 2023-11-30 | 17.33 | 17.43 | 17.03 | 17.15 | 17.15 | qfq | 1,648,400 | 28,337,387 | -0.87% |
| 2023-11-29 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | qfq | 1,453,500 | 25,309,836 | -1.48% |
| 2023-11-28 | 17.29 | 17.77 | 17.25 | 17.56 | 17.56 | qfq | 2,392,064 | 42,001,370 | 1.50% |
| 2023-11-27 | 17.44 | 17.47 | 17.15 | 17.30 | 17.30 | qfq | 2,392,302 | 41,361,554 | -0.80% |
| 2023-11-24 | 17.87 | 17.87 | 17.35 | 17.44 | 17.44 | qfq | 2,468,200 | 43,238,610 | -2.41% |
| 2023-11-23 | 17.55 | 17.96 | 17.55 | 17.87 | 17.87 | qfq | 2,500,427 | 44,399,039 | 1.59% |
| 2023-11-22 | 18.01 | 18.13 | 17.59 | 17.59 | 17.59 | qfq | 3,420,478 | 60,916,523 | -2.92% |
| 2023-11-21 | 18.29 | 18.39 | 18.01 | 18.12 | 18.12 | qfq | 2,777,584 | 50,487,592 | -1.25% |
| 2023-11-20 | 18.07 | 18.38 | 17.78 | 18.35 | 18.35 | qfq | 3,458,104 | 62,654,484 | 1.16% |
| 2023-11-17 | 17.94 | 18.21 | 17.63 | 18.14 | 18.14 | qfq | 3,991,206 | 71,487,117 | 1.17% |
| 2023-11-16 | 18.46 | 18.69 | 17.88 | 17.93 | 17.93 | qfq | 4,778,673 | 86,834,426 | -2.92% |
| 2023-11-15 | 17.95 | 18.79 | 17.93 | 18.47 | 18.47 | qfq | 8,433,542 | 156,516,451 | 2.90% |
| 2023-11-14 | 17.44 | 18.23 | 17.40 | 17.95 | 17.95 | qfq | 5,664,119 | 101,112,333 | 2.51% |
| 2023-11-13 | 17.16 | 17.57 | 17.14 | 17.51 | 17.51 | qfq | 3,381,980 | 58,806,019 | 2.64% |
| 2023-11-10 | 17.22 | 17.26 | 16.96 | 17.06 | 17.06 | qfq | 2,072,054 | 35,377,316 | -0.99% |
| 2023-11-09 | 17.25 | 17.42 | 17.12 | 17.23 | 17.23 | qfq | 3,477,055 | 60,029,912 | -0.06% |
| 2023-11-08 | 17.20 | 17.25 | 16.91 | 17.24 | 17.24 | qfq | 3,478,843 | 59,619,782 | 1.11% |
| 2023-11-07 | 16.97 | 17.19 | 16.80 | 17.05 | 17.05 | qfq | 2,717,700 | 46,235,035 | 0.59% |
| 2023-11-06 | 16.55 | 17.00 | 16.50 | 16.95 | 16.95 | qfq | 4,571,475 | 76,952,083 | 3.10% |
| 2023-11-03 | 16.10 | 16.54 | 15.96 | 16.44 | 16.44 | qfq | 4,095,045 | 67,162,766 | 3.01% |
| 2023-11-02 | 16.32 | 16.39 | 15.96 | 15.96 | 15.96 | qfq | 2,191,984 | 35,341,561 | -2.09% |
| 2023-11-01 | 16.28 | 16.39 | 16.20 | 16.30 | 16.30 | qfq | 1,730,686 | 28,209,532 | 0.25% |
| 2023-10-31 | 16.31 | 16.42 | 16.11 | 16.26 | 16.26 | qfq | 2,424,764 | 39,362,706 | -0.79% |
| 2023-10-30 | 16.32 | 16.47 | 16.15 | 16.39 | 16.39 | qfq | 4,015,396 | 65,540,920 | -0.30% |
| 2023-10-27 | 16.01 | 16.50 | 15.73 | 16.44 | 16.44 | qfq | 4,253,636 | 68,708,495 | 2.37% |
| 2023-10-26 | 16.10 | 16.26 | 15.88 | 16.06 | 16.06 | qfq | 4,684,494 | 75,226,696 | -2.73% |
| 2023-10-25 | 16.26 | 16.65 | 16.26 | 16.51 | 16.51 | qfq | 2,529,385 | 41,605,381 | 1.66% |
| 2023-10-24 | 15.88 | 16.29 | 15.81 | 16.24 | 16.24 | qfq | 2,604,259 | 41,981,784 | 2.65% |
| 2023-10-23 | 16.27 | 16.27 | 15.77 | 15.82 | 15.82 | qfq | 2,383,292 | 38,073,119 | -3.00% |
| 2023-10-20 | 16.36 | 16.67 | 16.23 | 16.31 | 16.31 | qfq | 2,086,575 | 34,222,958 | -0.12% |
| 2023-10-19 | 16.37 | 16.78 | 16.30 | 16.33 | 16.33 | qfq | 2,108,207 | 34,794,320 | -0.61% |
| 2023-10-18 | 16.86 | 16.87 | 16.43 | 16.43 | 16.43 | qfq | 2,207,354 | 36,520,467 | -2.61% |
| 2023-10-17 | 16.95 | 17.00 | 16.72 | 16.87 | 16.87 | qfq | 2,059,739 | 34,645,707 | -0.35% |
| 2023-10-16 | 17.66 | 17.70 | 16.83 | 16.93 | 16.93 | qfq | 4,851,841 | 82,934,090 | -4.08% |
| 2023-10-13 | 18.01 | 18.01 | 17.61 | 17.65 | 17.65 | qfq | 2,713,817 | 48,160,976 | -2.27% |
| 2023-10-12 | 18.09 | 18.13 | 17.85 | 18.06 | 18.06 | qfq | 2,099,149 | 37,778,740 | 0.00% |
| 2023-10-11 | 17.84 | 18.08 | 17.67 | 18.06 | 18.06 | qfq | 2,356,561 | 42,258,504 | 1.46% |
| 2023-10-10 | 18.15 | 18.19 | 17.75 | 17.80 | 17.80 | qfq | 2,140,280 | 38,405,696 | -1.11% |
| 2023-10-09 | 18.29 | 18.29 | 17.98 | 18.00 | 18.00 | qfq | 2,023,598 | 36,588,747 | -1.64% |
| 2023-09-28 | 18.23 | 18.32 | 18.14 | 18.30 | 18.30 | qfq | 2,047,347 | 37,347,299 | 1.16% |
| 2023-09-27 | 18.12 | 18.47 | 18.02 | 18.09 | 18.09 | qfq | 2,292,198 | 41,832,566 | -0.33% |
| 2023-09-26 | 18.26 | 18.32 | 17.96 | 18.15 | 18.15 | qfq | 1,875,296 | 33,990,860 | -0.33% |
| 2023-09-25 | 18.48 | 18.50 | 18.18 | 18.21 | 18.21 | qfq | 1,817,026 | 33,206,890 | -1.35% |
| 2023-09-22 | 18.08 | 18.48 | 18.05 | 18.46 | 18.46 | qfq | 2,211,358 | 40,564,725 | 1.88% |
| 2023-09-21 | 18.10 | 18.24 | 18.01 | 18.12 | 18.12 | qfq | 1,795,630 | 32,534,852 | -0.33% |
| 2023-09-20 | 18.44 | 18.50 | 18.18 | 18.18 | 18.18 | qfq | 1,938,454 | 35,476,704 | -1.46% |
| 2023-09-19 | 18.82 | 18.84 | 18.43 | 18.45 | 18.45 | qfq | 2,288,472 | 42,429,824 | -1.91% |
| 2023-09-18 | 18.63 | 19.10 | 18.40 | 18.81 | 18.81 | qfq | 2,760,282 | 52,056,358 | 0.86% |
| 2023-09-15 | 18.75 | 18.98 | 18.50 | 18.65 | 18.65 | qfq | 2,346,424 | 43,880,959 | -0.16% |
| 2023-09-14 | 18.96 | 19.02 | 18.50 | 18.68 | 18.68 | qfq | 3,195,291 | 59,862,491 | -1.84% |
| 2023-09-13 | 19.20 | 19.33 | 18.93 | 19.03 | 19.03 | qfq | 2,742,958 | 52,312,469 | -1.70% |
| 2023-09-12 | 19.50 | 19.57 | 19.13 | 19.36 | 19.36 | qfq | 3,391,152 | 65,547,120 | 0.16% |
| 2023-09-11 | 19.16 | 19.36 | 18.88 | 19.33 | 19.33 | qfq | 3,416,223 | 65,613,213 | 1.36% |
| 2023-09-08 | 19.10 | 19.22 | 19.02 | 19.07 | 19.07 | qfq | 1,973,592 | 37,726,339 | -0.05% |
| 2023-09-07 | 19.33 | 19.57 | 18.98 | 19.08 | 19.08 | qfq | 4,264,133 | 82,011,181 | -2.00% |
| 2023-09-06 | 19.20 | 19.50 | 19.07 | 19.47 | 19.47 | qfq | 3,465,060 | 66,977,495 | 1.14% |
| 2023-09-05 | 19.16 | 19.32 | 19.07 | 19.25 | 19.25 | qfq | 3,631,245 | 69,715,550 | 0.26% |
| 2023-09-04 | 18.75 | 19.25 | 18.71 | 19.20 | 19.20 | qfq | 5,295,993 | 100,475,011 | 3.11% |
| 2023-09-01 | 18.81 | 18.92 | 18.59 | 18.62 | 18.62 | qfq | 3,398,936 | 63,674,419 | -0.85% |
| 2023-08-31 | 19.00 | 19.11 | 18.74 | 18.78 | 18.78 | qfq | 4,841,324 | 91,207,332 | -2.14% |
| 2023-08-30 | 18.80 | 19.31 | 18.50 | 19.19 | 19.19 | qfq | 9,560,139 | 181,862,867 | -3.03% |
| 2023-08-29 | 18.67 | 19.81 | 18.61 | 19.79 | 19.79 | qfq | 6,777,946 | 131,810,843 | 5.10% |
| 2023-08-28 | 19.98 | 20.10 | 18.72 | 18.83 | 18.83 | qfq | 6,170,610 | 119,389,927 | 0.32% |
| 2023-08-25 | 19.48 | 19.50 | 18.66 | 18.77 | 18.77 | qfq | 5,590,051 | 106,144,077 | -4.09% |
| 2023-08-24 | 20.20 | 20.32 | 19.55 | 19.57 | 19.57 | qfq | 5,731,584 | 113,386,594 | -2.97% |
| 2023-08-23 | 21.23 | 21.23 | 20.14 | 20.17 | 20.17 | qfq | 5,709,065 | 117,186,294 | -5.35% |
| 2023-08-22 | 21.95 | 22.10 | 20.75 | 21.31 | 21.31 | qfq | 6,291,815 | 134,203,116 | -3.00% |
| 2023-08-21 | 22.22 | 22.38 | 21.93 | 21.97 | 21.97 | qfq | 3,644,208 | 80,613,943 | -0.45% |
| 2023-08-18 | 21.86 | 22.45 | 21.80 | 22.07 | 22.07 | qfq | 5,395,201 | 119,683,858 | 0.64% |
| 2023-08-17 | 21.50 | 22.19 | 21.35 | 21.93 | 21.93 | qfq | 3,949,355 | 85,836,641 | 0.60% |
| 2023-08-16 | 22.03 | 22.65 | 21.76 | 21.80 | 21.80 | qfq | 5,283,709 | 117,130,756 | 0.05% |
| 2023-08-15 | 21.70 | 21.93 | 21.40 | 21.79 | 21.79 | qfq | 3,526,887 | 76,438,575 | 0.60% |
| 2023-08-14 | 21.95 | 22.02 | 21.31 | 21.66 | 21.66 | qfq | 4,894,550 | 105,741,099 | -1.86% |
| 2023-08-11 | 22.30 | 22.49 | 22.03 | 22.07 | 22.07 | qfq | 2,935,101 | 65,345,526 | -1.16% |
| 2023-08-10 | 22.18 | 22.54 | 22.11 | 22.33 | 22.33 | qfq | 2,994,877 | 66,998,596 | 0.68% |
| 2023-08-09 | 22.10 | 22.32 | 22.03 | 22.18 | 22.18 | qfq | 2,580,280 | 57,218,635 | -0.45% |
| 2023-08-08 | 22.49 | 22.50 | 21.99 | 22.28 | 22.28 | qfq | 6,889,132 | 152,504,279 | -1.81% |
| 2023-08-07 | 23.04 | 23.15 | 22.68 | 22.69 | 22.69 | qfq | 2,625,343 | 59,850,620 | -1.94% |
| 2023-08-04 | 23.55 | 23.66 | 23.13 | 23.14 | 23.14 | qfq | 4,033,581 | 93,949,182 | -1.87% |
| 2023-08-03 | 23.11 | 23.66 | 23.00 | 23.58 | 23.58 | qfq | 5,359,915 | 125,571,663 | 1.90% |
| 2023-08-02 | 22.94 | 23.15 | 22.81 | 23.14 | 23.14 | qfq | 2,218,703 | 50,960,286 | 0.96% |
| 2023-08-01 | 22.92 | 23.05 | 22.70 | 22.92 | 22.92 | qfq | 2,241,817 | 51,240,715 | -0.43% |
| 2023-07-31 | 22.60 | 23.16 | 22.60 | 23.02 | 23.02 | qfq | 2,634,801 | 60,623,252 | 1.50% |
| 2023-07-28 | 22.56 | 22.86 | 22.35 | 22.68 | 22.68 | qfq | 2,451,040 | 55,496,959 | 0.31% |
| 2023-07-27 | 23.00 | 23.15 | 22.60 | 22.61 | 22.61 | qfq | 3,036,880 | 69,279,608 | -1.57% |
| 2023-07-26 | 23.30 | 23.31 | 22.94 | 22.97 | 22.97 | qfq | 2,390,100 | 55,223,644 | -1.84% |
| 2023-07-25 | 23.05 | 23.43 | 23.05 | 23.40 | 23.40 | qfq | 2,774,567 | 64,688,528 | 2.18% |
| 2023-07-24 | 22.75 | 23.05 | 22.71 | 22.90 | 22.90 | qfq | 1,978,701 | 45,254,274 | 0.31% |
| 2023-07-21 | 23.59 | 23.59 | 22.83 | 22.83 | 22.83 | qfq | 5,131,877 | 118,529,814 | -3.71% |
| 2023-07-20 | 23.81 | 24.10 | 23.71 | 23.71 | 23.71 | qfq | 3,459,672 | 82,648,218 | -0.29% |
| 2023-07-19 | 23.74 | 24.04 | 23.66 | 23.78 | 23.78 | qfq | 2,146,996 | 51,153,425 | -0.29% |
| 2023-07-18 | 23.89 | 24.09 | 23.73 | 23.85 | 23.85 | qfq | 2,473,995 | 59,166,875 | -0.21% |