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
豪江智能301320.SZ
最近收盘价11.862026-07-17
最近交易日2026-07-17
成交量（股）2,413,100
成交额（元）29,284,676
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-15 | 2023-09-22 | cash_dividend | 0.2 | — | — | — | 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 | 12.34 | 12.55 | 11.73 | 11.86 | 11.86 | qfq | 2,413,100 | 29,284,676 | -4.20% |
| 2026-07-16 | 12.29 | 12.60 | 12.08 | 12.38 | 12.38 | qfq | 1,737,180 | 21,550,361 | 0.81% |
| 2026-07-15 | 12.30 | 12.46 | 11.96 | 12.28 | 12.28 | qfq | 2,140,700 | 26,257,341 | 1.24% |
| 2026-07-14 | 11.82 | 12.13 | 11.65 | 12.13 | 12.13 | qfq | 2,034,039 | 24,232,983 | 2.62% |
| 2026-07-13 | 12.34 | 12.45 | 11.79 | 11.82 | 11.82 | qfq | 2,307,916 | 27,616,283 | -4.60% |
| 2026-07-10 | 12.18 | 12.70 | 12.11 | 12.39 | 12.39 | qfq | 2,001,100 | 24,989,508 | 0.41% |
| 2026-07-09 | 12.27 | 12.39 | 11.90 | 12.34 | 12.34 | qfq | 1,677,663 | 20,360,145 | 0.49% |
| 2026-07-08 | 12.45 | 12.55 | 12.02 | 12.28 | 12.28 | qfq | 2,021,080 | 24,788,094 | -0.81% |
| 2026-07-07 | 12.65 | 12.85 | 12.37 | 12.38 | 12.38 | qfq | 2,436,799 | 30,504,627 | -2.44% |
| 2026-07-06 | 12.80 | 13.49 | 12.63 | 12.69 | 12.69 | qfq | 3,412,400 | 44,040,966 | -5.16% |
| 2026-07-03 | 13.11 | 13.53 | 12.91 | 13.38 | 13.38 | qfq | 3,465,700 | 46,167,478 | 3.08% |
| 2026-07-02 | 12.89 | 13.34 | 12.86 | 12.98 | 12.98 | qfq | 2,635,900 | 34,598,946 | 0.15% |
| 2026-07-01 | 12.85 | 13.29 | 12.76 | 12.96 | 12.96 | qfq | 2,479,100 | 32,228,897 | 0.47% |
| 2026-06-30 | 12.76 | 12.98 | 12.52 | 12.90 | 12.90 | qfq | 2,198,900 | 28,129,726 | 1.02% |
| 2026-06-29 | 12.80 | 12.96 | 12.26 | 12.77 | 12.77 | qfq | 3,194,821 | 40,173,319 | -1.31% |
| 2026-06-26 | 13.49 | 13.49 | 12.92 | 12.94 | 12.94 | qfq | 2,853,600 | 37,403,527 | -4.36% |
| 2026-06-25 | 13.86 | 14.00 | 13.40 | 13.53 | 13.53 | qfq | 2,856,361 | 38,806,554 | -3.08% |
| 2026-06-24 | 14.54 | 14.54 | 13.65 | 13.96 | 13.96 | qfq | 2,981,402 | 41,498,849 | -2.51% |
| 2026-06-23 | 14.19 | 14.70 | 14.17 | 14.32 | 14.32 | qfq | 2,058,139 | 29,800,414 | -0.21% |
| 2026-06-22 | 14.32 | 14.40 | 13.70 | 14.35 | 14.35 | qfq | 2,902,473 | 40,658,769 | 0.21% |
| 2026-06-18 | 14.24 | 14.65 | 14.11 | 14.32 | 14.32 | qfq | 2,737,129 | 39,365,335 | -1.10% |
| 2026-06-17 | 14.60 | 14.60 | 14.35 | 14.48 | 14.43 | qfq | 1,996,500 | 28,838,524 | -1.43% |
| 2026-06-16 | 14.38 | 14.81 | 13.95 | 14.69 | 14.64 | qfq | 2,875,100 | 41,418,744 | 2.23% |
| 2026-06-15 | 14.34 | 14.65 | 14.19 | 14.37 | 14.32 | qfq | 2,938,200 | 42,266,940 | 0.84% |
| 2026-06-12 | 14.25 | 14.57 | 14.13 | 14.25 | 14.20 | qfq | 2,961,306 | 42,499,549 | 0.07% |
| 2026-06-11 | 14.34 | 14.88 | 14.15 | 14.24 | 14.19 | qfq | 3,982,528 | 57,522,675 | -0.70% |
| 2026-06-10 | 14.90 | 14.90 | 14.10 | 14.34 | 14.29 | qfq | 3,371,847 | 48,531,475 | -3.63% |
| 2026-06-09 | 14.95 | 15.25 | 14.75 | 14.88 | 14.83 | qfq | 3,150,265 | 47,026,383 | 0.81% |
| 2026-06-08 | 15.58 | 15.65 | 14.47 | 14.76 | 14.71 | qfq | 6,553,244 | 99,446,767 | -7.29% |
| 2026-06-05 | 15.27 | 16.58 | 15.27 | 15.92 | 15.87 | qfq | 7,679,022 | 123,923,557 | 4.05% |
| 2026-06-04 | 15.22 | 15.63 | 14.94 | 15.30 | 15.25 | qfq | 3,721,470 | 57,230,406 | 0.13% |
| 2026-06-03 | 14.84 | 15.37 | 14.63 | 15.28 | 15.23 | qfq | 3,785,438 | 57,287,410 | 2.90% |
| 2026-06-02 | 15.01 | 15.10 | 14.45 | 14.85 | 14.80 | qfq | 3,046,840 | 44,968,443 | -0.47% |
| 2026-06-01 | 14.21 | 15.09 | 14.10 | 14.92 | 14.87 | qfq | 3,926,577 | 58,029,701 | 5.14% |
| 2026-05-29 | 14.94 | 15.09 | 14.15 | 14.19 | 14.14 | qfq | 2,765,703 | 39,964,163 | -5.08% |
| 2026-05-28 | 14.80 | 15.08 | 14.52 | 14.95 | 14.90 | qfq | 2,194,262 | 32,539,899 | 0.47% |
| 2026-05-27 | 15.28 | 15.38 | 14.79 | 14.88 | 14.83 | qfq | 2,502,627 | 37,421,222 | -3.13% |
| 2026-05-26 | 15.77 | 15.77 | 15.13 | 15.36 | 15.31 | qfq | 2,693,984 | 41,492,943 | -2.60% |
| 2026-05-25 | 16.11 | 16.33 | 15.61 | 15.77 | 15.72 | qfq | 2,956,300 | 46,773,159 | -1.93% |
| 2026-05-22 | 15.81 | 16.18 | 15.50 | 16.08 | 16.03 | qfq | 3,233,443 | 51,179,188 | 1.64% |
| 2026-05-21 | 16.65 | 16.83 | 15.76 | 15.82 | 15.77 | qfq | 3,380,926 | 54,973,478 | -4.93% |
| 2026-05-20 | 16.88 | 16.88 | 16.39 | 16.64 | 16.58 | qfq | 2,113,297 | 34,992,075 | -1.25% |
| 2026-05-19 | 17.03 | 17.20 | 16.61 | 16.85 | 16.79 | qfq | 2,563,618 | 43,133,896 | -0.82% |
| 2026-05-18 | 16.72 | 17.00 | 16.65 | 16.99 | 16.93 | qfq | 2,698,098 | 45,442,500 | 0.59% |
| 2026-05-15 | 16.71 | 17.26 | 16.71 | 16.89 | 16.83 | qfq | 3,378,600 | 57,137,211 | 1.08% |
| 2026-05-14 | 17.35 | 17.48 | 16.62 | 16.71 | 16.65 | qfq | 3,941,200 | 66,714,976 | -3.63% |
| 2026-05-13 | 17.39 | 17.58 | 17.26 | 17.34 | 17.28 | qfq | 2,293,050 | 39,926,063 | -0.29% |
| 2026-05-12 | 18.02 | 18.02 | 17.18 | 17.39 | 17.33 | qfq | 3,223,432 | 56,659,786 | -3.60% |
| 2026-05-11 | 17.92 | 18.10 | 17.88 | 18.04 | 17.98 | qfq | 2,481,599 | 44,670,175 | 0.95% |
| 2026-05-08 | 17.90 | 17.96 | 17.68 | 17.87 | 17.81 | qfq | 1,693,400 | 30,222,900 | 0.22% |
| 2026-05-07 | 17.79 | 17.93 | 17.65 | 17.83 | 17.77 | qfq | 1,682,325 | 30,012,838 | 0.73% |
| 2026-05-06 | 17.59 | 17.90 | 17.59 | 17.70 | 17.64 | qfq | 1,845,330 | 32,774,996 | 0.91% |
| 2026-04-30 | 17.39 | 17.61 | 17.30 | 17.54 | 17.48 | qfq | 1,921,500 | 33,688,025 | 1.33% |
| 2026-04-29 | 17.01 | 17.50 | 16.96 | 17.31 | 17.25 | qfq | 1,872,300 | 32,468,704 | 1.58% |
| 2026-04-28 | 17.41 | 17.45 | 17.01 | 17.04 | 16.98 | qfq | 2,048,201 | 35,296,366 | -2.01% |
| 2026-04-27 | 17.03 | 17.44 | 16.88 | 17.39 | 17.33 | qfq | 1,913,641 | 32,957,924 | 2.11% |
| 2026-04-24 | 16.94 | 17.25 | 16.73 | 17.03 | 16.97 | qfq | 1,817,200 | 30,894,648 | 0.00% |
| 2026-04-23 | 17.36 | 17.42 | 16.98 | 17.03 | 16.97 | qfq | 1,491,800 | 25,580,200 | -1.67% |
| 2026-04-22 | 17.25 | 17.40 | 17.05 | 17.32 | 17.26 | qfq | 1,371,142 | 23,661,551 | 0.41% |
| 2026-04-21 | 17.40 | 17.40 | 17.10 | 17.25 | 17.19 | qfq | 1,406,400 | 24,271,245 | -0.69% |
| 2026-04-20 | 17.22 | 17.41 | 17.14 | 17.37 | 17.31 | qfq | 1,316,501 | 22,765,418 | 1.16% |
| 2026-04-17 | 17.40 | 17.40 | 17.10 | 17.17 | 17.11 | qfq | 1,641,200 | 28,231,720 | -1.32% |
| 2026-04-16 | 17.17 | 17.42 | 17.00 | 17.40 | 17.34 | qfq | 1,479,400 | 25,529,980 | 1.81% |
| 2026-04-15 | 17.18 | 17.27 | 17.01 | 17.09 | 17.03 | qfq | 1,411,700 | 24,197,909 | -0.06% |
| 2026-04-14 | 17.14 | 17.23 | 16.91 | 17.10 | 17.04 | qfq | 1,061,500 | 18,112,445 | 0.53% |
| 2026-04-13 | 17.06 | 17.12 | 16.81 | 17.01 | 16.95 | qfq | 1,389,500 | 23,623,125 | -0.29% |
| 2026-04-10 | 16.98 | 17.26 | 16.98 | 17.06 | 17.00 | qfq | 1,531,400 | 26,223,814 | 1.25% |
| 2026-04-09 | 17.46 | 17.48 | 16.82 | 16.85 | 16.79 | qfq | 2,463,000 | 42,069,794 | -3.38% |
| 2026-04-08 | 16.49 | 17.52 | 16.25 | 17.44 | 17.38 | qfq | 4,810,700 | 83,027,996 | 7.39% |
| 2026-04-07 | 15.98 | 16.45 | 15.86 | 16.24 | 16.18 | qfq | 1,784,400 | 28,962,127 | 2.07% |
| 2026-04-03 | 16.68 | 16.74 | 15.72 | 15.91 | 15.86 | qfq | 2,533,100 | 40,600,446 | -3.75% |
| 2026-04-02 | 16.98 | 17.02 | 16.38 | 16.53 | 16.47 | qfq | 1,636,400 | 27,241,369 | -2.65% |
| 2026-04-01 | 17.01 | 17.16 | 16.86 | 16.98 | 16.92 | qfq | 2,131,097 | 36,190,414 | 1.31% |
| 2026-03-31 | 17.08 | 17.24 | 16.71 | 16.76 | 16.70 | qfq | 2,424,344 | 41,065,359 | -1.70% |
| 2026-03-30 | 16.66 | 17.06 | 16.57 | 17.05 | 16.99 | qfq | 1,707,900 | 28,779,561 | 1.67% |
| 2026-03-27 | 16.27 | 16.88 | 16.20 | 16.77 | 16.71 | qfq | 1,627,500 | 27,127,433 | 1.64% |
| 2026-03-26 | 16.68 | 16.94 | 16.37 | 16.50 | 16.44 | qfq | 2,129,261 | 35,357,211 | -1.61% |
| 2026-03-25 | 16.60 | 17.02 | 16.60 | 16.77 | 16.71 | qfq | 2,468,600 | 41,573,889 | 1.02% |
| 2026-03-24 | 15.94 | 16.65 | 15.65 | 16.60 | 16.54 | qfq | 4,185,825 | 67,970,434 | 6.21% |
| 2026-03-23 | 16.66 | 16.70 | 15.47 | 15.63 | 15.58 | qfq | 4,571,034 | 73,714,006 | -7.24% |
| 2026-03-20 | 17.78 | 17.94 | 16.85 | 16.85 | 16.79 | qfq | 3,355,170 | 57,849,547 | -4.91% |
| 2026-03-19 | 18.00 | 18.21 | 17.68 | 17.72 | 17.66 | qfq | 2,366,900 | 42,438,371 | -3.43% |
| 2026-03-18 | 18.04 | 18.35 | 17.85 | 18.35 | 18.29 | qfq | 2,235,269 | 40,508,149 | 1.83% |
| 2026-03-17 | 18.75 | 18.81 | 18.00 | 18.02 | 17.96 | qfq | 3,074,600 | 56,379,888 | -2.91% |
| 2026-03-16 | 17.75 | 18.79 | 17.68 | 18.56 | 18.50 | qfq | 4,790,001 | 88,298,918 | 3.75% |
| 2026-03-13 | 18.12 | 18.42 | 17.63 | 17.89 | 17.83 | qfq | 2,667,939 | 48,226,026 | -1.49% |
| 2026-03-12 | 18.79 | 18.79 | 18.11 | 18.16 | 18.10 | qfq | 2,101,416 | 38,559,067 | -2.84% |
| 2026-03-11 | 18.95 | 18.95 | 18.61 | 18.69 | 18.63 | qfq | 2,605,900 | 48,909,438 | -0.74% |
| 2026-03-10 | 18.40 | 18.85 | 18.35 | 18.83 | 18.77 | qfq | 3,263,932 | 60,980,843 | 3.12% |
| 2026-03-09 | 18.15 | 18.37 | 17.97 | 18.26 | 18.20 | qfq | 3,322,233 | 60,356,122 | 0.22% |
| 2026-03-06 | 18.16 | 18.54 | 18.00 | 18.22 | 18.16 | qfq | 3,873,333 | 70,777,255 | -0.27% |
| 2026-03-05 | 17.59 | 19.01 | 17.59 | 18.27 | 18.21 | qfq | 7,713,585 | 142,161,272 | 3.87% |
| 2026-03-04 | 16.92 | 17.93 | 16.85 | 17.59 | 17.53 | qfq | 5,274,357 | 91,632,096 | 2.93% |
| 2026-03-03 | 17.89 | 18.03 | 17.05 | 17.09 | 17.03 | qfq | 3,213,957 | 56,425,592 | -4.04% |
| 2026-03-02 | 18.50 | 18.60 | 17.78 | 17.81 | 17.75 | qfq | 3,583,877 | 64,607,307 | -5.06% |
| 2026-02-27 | 18.85 | 18.96 | 18.63 | 18.76 | 18.70 | qfq | 1,493,893 | 27,955,338 | -0.48% |
| 2026-02-26 | 18.93 | 18.96 | 18.67 | 18.85 | 18.79 | qfq | 2,023,200 | 38,025,992 | 0.05% |
| 2026-02-25 | 18.58 | 18.96 | 18.51 | 18.84 | 18.78 | qfq | 2,966,769 | 55,870,727 | 1.56% |
| 2026-02-24 | 18.46 | 18.69 | 18.33 | 18.55 | 18.49 | qfq | 2,034,706 | 37,676,381 | 1.31% |
| 2026-02-13 | 18.38 | 18.64 | 18.28 | 18.31 | 18.25 | qfq | 1,849,000 | 34,158,942 | -0.38% |
| 2026-02-12 | 18.50 | 18.57 | 18.20 | 18.38 | 18.32 | qfq | 1,896,200 | 34,938,031 | -0.65% |
| 2026-02-11 | 18.41 | 18.65 | 18.33 | 18.50 | 18.44 | qfq | 1,584,130 | 29,327,414 | 0.43% |
| 2026-02-10 | 18.58 | 18.62 | 18.42 | 18.42 | 18.36 | qfq | 1,680,100 | 31,128,791 | -0.70% |
| 2026-02-09 | 18.32 | 18.65 | 18.21 | 18.55 | 18.49 | qfq | 2,418,174 | 44,739,382 | 1.92% |
| 2026-02-06 | 18.25 | 18.35 | 18.05 | 18.20 | 18.14 | qfq | 1,697,551 | 30,981,107 | -0.27% |
| 2026-02-05 | 18.11 | 18.37 | 17.99 | 18.25 | 18.19 | qfq | 2,652,100 | 48,286,574 | 0.77% |
| 2026-02-04 | 18.16 | 18.35 | 18.02 | 18.11 | 18.05 | qfq | 1,820,546 | 33,046,060 | -0.44% |
| 2026-02-03 | 17.88 | 18.28 | 17.71 | 18.19 | 18.13 | qfq | 2,411,500 | 43,481,797 | 2.59% |
| 2026-02-02 | 17.85 | 18.19 | 17.61 | 17.73 | 17.67 | qfq | 2,757,072 | 49,583,779 | -0.39% |
| 2026-01-30 | 17.45 | 17.80 | 17.34 | 17.80 | 17.74 | qfq | 2,175,849 | 38,333,674 | 1.71% |
| 2026-01-29 | 17.78 | 18.13 | 17.40 | 17.50 | 17.44 | qfq | 2,214,301 | 39,233,336 | -2.23% |
| 2026-01-28 | 18.23 | 18.24 | 17.78 | 17.90 | 17.84 | qfq | 2,363,900 | 42,459,376 | -1.65% |
| 2026-01-27 | 18.07 | 18.28 | 17.48 | 18.20 | 18.14 | qfq | 2,959,215 | 53,115,880 | -0.16% |
| 2026-01-26 | 18.56 | 18.59 | 18.10 | 18.23 | 18.17 | qfq | 2,588,221 | 47,368,580 | -1.46% |
| 2026-01-23 | 18.42 | 18.54 | 18.19 | 18.50 | 18.44 | qfq | 4,620,275 | 84,957,221 | -1.33% |
| 2026-01-22 | 18.48 | 18.79 | 18.45 | 18.75 | 18.69 | qfq | 2,616,898 | 48,870,576 | 1.35% |
| 2026-01-21 | 18.20 | 18.59 | 18.15 | 18.50 | 18.44 | qfq | 2,974,950 | 54,989,943 | 0.87% |
| 2026-01-20 | 18.59 | 18.74 | 18.18 | 18.34 | 18.28 | qfq | 4,280,493 | 78,820,493 | -1.40% |
| 2026-01-19 | 18.47 | 18.61 | 18.35 | 18.60 | 18.54 | qfq | 3,060,200 | 56,549,869 | 0.70% |
| 2026-01-16 | 18.47 | 18.57 | 18.18 | 18.47 | 18.41 | qfq | 2,747,817 | 50,472,341 | 0.49% |
| 2026-01-15 | 18.55 | 18.56 | 18.20 | 18.38 | 18.32 | qfq | 2,594,719 | 47,551,936 | -0.38% |
| 2026-01-14 | 18.38 | 18.78 | 18.13 | 18.45 | 18.39 | qfq | 5,694,438 | 105,248,007 | 1.65% |
| 2026-01-13 | 18.29 | 18.65 | 18.07 | 18.15 | 18.09 | qfq | 4,236,683 | 77,555,576 | -0.71% |
| 2026-01-12 | 18.00 | 18.43 | 17.80 | 18.28 | 18.22 | qfq | 5,546,644 | 100,839,472 | 2.70% |
| 2026-01-09 | 17.59 | 17.81 | 17.41 | 17.80 | 17.74 | qfq | 3,116,600 | 55,043,933 | 1.42% |
| 2026-01-08 | 17.35 | 17.63 | 17.26 | 17.55 | 17.49 | qfq | 2,447,499 | 42,836,591 | 1.21% |
| 2026-01-07 | 17.52 | 17.55 | 17.32 | 17.34 | 17.28 | qfq | 2,433,934 | 42,392,502 | -0.97% |
| 2026-01-06 | 17.67 | 17.80 | 17.41 | 17.51 | 17.45 | qfq | 5,062,434 | 88,947,984 | -1.41% |
| 2026-01-05 | 16.95 | 18.39 | 16.88 | 17.76 | 17.70 | qfq | 6,112,579 | 107,985,166 | 4.66% |
| 2025-12-31 | 17.10 | 17.12 | 16.70 | 16.97 | 16.91 | qfq | 1,342,858 | 22,679,158 | -0.12% |
| 2025-12-30 | 16.80 | 17.14 | 16.67 | 16.99 | 16.93 | qfq | 1,573,190 | 26,580,722 | 1.13% |
| 2025-12-29 | 16.87 | 16.94 | 16.65 | 16.80 | 16.74 | qfq | 1,578,344 | 26,449,159 | -0.06% |
| 2025-12-26 | 16.98 | 17.13 | 16.75 | 16.81 | 16.75 | qfq | 1,586,900 | 26,806,910 | -1.06% |
| 2025-12-25 | 16.94 | 17.04 | 16.83 | 16.99 | 16.93 | qfq | 1,464,800 | 24,771,456 | 0.35% |
| 2025-12-24 | 16.62 | 16.95 | 16.55 | 16.93 | 16.87 | qfq | 1,131,706 | 19,077,005 | 1.44% |
| 2025-12-23 | 16.52 | 16.70 | 16.46 | 16.69 | 16.63 | qfq | 1,365,900 | 22,688,048 | 0.66% |
| 2025-12-22 | 16.66 | 16.83 | 16.56 | 16.58 | 16.52 | qfq | 1,438,454 | 24,029,016 | -0.24% |
| 2025-12-19 | 16.33 | 16.65 | 16.33 | 16.62 | 16.56 | qfq | 1,595,992 | 26,447,440 | 1.47% |
| 2025-12-18 | 16.22 | 16.59 | 16.10 | 16.38 | 16.32 | qfq | 1,696,500 | 27,869,119 | 1.24% |
| 2025-12-17 | 16.30 | 16.35 | 15.84 | 16.18 | 16.12 | qfq | 2,106,494 | 33,798,590 | -0.25% |
| 2025-12-16 | 16.60 | 16.65 | 16.11 | 16.22 | 16.16 | qfq | 1,715,600 | 27,875,879 | -2.23% |
| 2025-12-15 | 16.53 | 16.79 | 16.28 | 16.59 | 16.53 | qfq | 2,145,100 | 35,515,036 | -0.72% |
| 2025-12-12 | 16.80 | 17.05 | 16.61 | 16.71 | 16.65 | qfq | 2,124,206 | 35,836,440 | -0.48% |
| 2025-12-11 | 17.26 | 17.38 | 16.79 | 16.79 | 16.73 | qfq | 2,320,700 | 39,415,094 | -2.95% |
| 2025-12-10 | 17.45 | 17.50 | 17.24 | 17.30 | 17.24 | qfq | 1,728,709 | 29,991,231 | -0.75% |
| 2025-12-09 | 17.56 | 17.68 | 17.43 | 17.43 | 17.37 | qfq | 1,277,200 | 22,403,419 | -1.02% |
| 2025-12-08 | 17.46 | 17.62 | 17.34 | 17.61 | 17.55 | qfq | 1,699,400 | 29,788,759 | 1.09% |
| 2025-12-05 | 16.98 | 17.44 | 16.84 | 17.42 | 17.36 | qfq | 1,688,100 | 29,080,123 | 2.41% |
| 2025-12-04 | 17.22 | 17.31 | 16.91 | 17.01 | 16.95 | qfq | 1,486,216 | 25,398,281 | -0.99% |
| 2025-12-03 | 17.40 | 17.42 | 17.08 | 17.18 | 17.12 | qfq | 1,072,200 | 18,448,290 | -1.09% |
| 2025-12-02 | 17.39 | 17.48 | 17.21 | 17.37 | 17.31 | qfq | 1,519,406 | 26,377,480 | -0.52% |
| 2025-12-01 | 17.36 | 17.69 | 17.30 | 17.46 | 17.40 | qfq | 1,995,830 | 34,917,998 | 0.87% |
| 2025-11-28 | 17.18 | 17.31 | 17.06 | 17.31 | 17.25 | qfq | 1,834,852 | 31,522,139 | 0.70% |
| 2025-11-27 | 17.04 | 17.29 | 16.98 | 17.19 | 17.13 | qfq | 1,553,929 | 26,695,650 | 0.88% |
| 2025-11-26 | 17.09 | 17.84 | 17.01 | 17.04 | 16.98 | qfq | 3,719,294 | 64,608,903 | -0.64% |
| 2025-11-25 | 17.13 | 17.44 | 16.90 | 17.15 | 17.09 | qfq | 2,275,100 | 39,241,089 | 0.76% |
| 2025-11-24 | 16.48 | 17.07 | 16.39 | 17.02 | 16.96 | qfq | 2,962,995 | 49,678,404 | 4.10% |
| 2025-11-21 | 17.08 | 17.33 | 16.16 | 16.35 | 16.29 | qfq | 3,601,042 | 59,932,339 | -5.33% |
| 2025-11-20 | 17.47 | 17.53 | 17.10 | 17.27 | 17.21 | qfq | 2,560,923 | 44,385,932 | -0.17% |
| 2025-11-19 | 18.06 | 18.09 | 17.23 | 17.30 | 17.24 | qfq | 3,481,977 | 60,886,377 | -4.10% |
| 2025-11-18 | 18.22 | 18.32 | 17.94 | 18.04 | 17.98 | qfq | 2,105,000 | 37,985,099 | -1.26% |
| 2025-11-17 | 18.17 | 18.32 | 18.05 | 18.27 | 18.21 | qfq | 1,866,175 | 34,040,480 | 0.55% |
| 2025-11-14 | 18.02 | 18.34 | 18.02 | 18.17 | 18.11 | qfq | 2,016,575 | 36,774,132 | 0.50% |
| 2025-11-13 | 18.12 | 18.12 | 17.89 | 18.08 | 18.02 | qfq | 1,655,400 | 29,822,082 | 0.44% |
| 2025-11-12 | 18.20 | 18.25 | 17.90 | 18.00 | 17.94 | qfq | 2,278,300 | 41,147,826 | -1.04% |
| 2025-11-11 | 18.37 | 18.41 | 18.16 | 18.19 | 18.13 | qfq | 2,171,100 | 39,744,191 | -0.55% |
| 2025-11-10 | 18.29 | 18.35 | 18.21 | 18.29 | 18.23 | qfq | 1,737,600 | 31,763,538 | 0.27% |
| 2025-11-07 | 18.28 | 18.39 | 18.16 | 18.24 | 18.18 | qfq | 1,775,600 | 32,375,820 | -0.55% |
| 2025-11-06 | 18.34 | 18.45 | 18.25 | 18.34 | 18.28 | qfq | 1,854,653 | 34,007,408 | -0.27% |
| 2025-11-05 | 18.17 | 18.42 | 18.04 | 18.39 | 18.33 | qfq | 2,006,898 | 36,730,830 | 1.04% |
| 2025-11-04 | 18.25 | 18.42 | 18.08 | 18.20 | 18.14 | qfq | 2,060,000 | 37,527,760 | -0.71% |
| 2025-11-03 | 18.10 | 18.35 | 18.10 | 18.33 | 18.27 | qfq | 2,416,600 | 44,076,291 | 0.99% |
| 2025-10-31 | 17.83 | 18.24 | 17.80 | 18.15 | 18.09 | qfq | 2,117,320 | 38,354,983 | 1.85% |
| 2025-10-30 | 18.24 | 18.29 | 17.82 | 17.82 | 17.76 | qfq | 2,463,017 | 44,412,680 | -2.09% |
| 2025-10-29 | 18.36 | 18.46 | 18.03 | 18.20 | 18.14 | qfq | 3,858,058 | 70,324,383 | -1.94% |
| 2025-10-28 | 18.55 | 18.68 | 18.46 | 18.56 | 18.50 | qfq | 2,542,602 | 47,197,066 | -0.43% |
| 2025-10-27 | 18.34 | 18.72 | 18.26 | 18.64 | 18.58 | qfq | 3,749,742 | 69,317,150 | 1.75% |
| 2025-10-24 | 18.20 | 18.40 | 18.01 | 18.32 | 18.26 | qfq | 3,395,500 | 62,091,380 | 1.05% |
| 2025-10-23 | 17.94 | 18.14 | 17.70 | 18.13 | 18.07 | qfq | 2,671,100 | 48,004,707 | 0.95% |
| 2025-10-22 | 17.76 | 18.07 | 17.74 | 17.96 | 17.90 | qfq | 2,919,667 | 52,493,581 | 0.67% |
| 2025-10-21 | 17.50 | 17.88 | 17.50 | 17.84 | 17.78 | qfq | 1,924,691 | 34,119,580 | 1.88% |
| 2025-10-20 | 17.34 | 17.64 | 17.29 | 17.51 | 17.45 | qfq | 2,233,132 | 39,063,985 | 2.40% |
| 2025-10-17 | 17.69 | 17.70 | 17.08 | 17.10 | 17.04 | qfq | 2,121,957 | 36,762,871 | -3.06% |
| 2025-10-16 | 17.90 | 17.97 | 17.52 | 17.64 | 17.58 | qfq | 1,809,825 | 32,036,612 | -1.73% |
| 2025-10-15 | 17.74 | 17.97 | 17.53 | 17.95 | 17.89 | qfq | 2,214,301 | 39,472,517 | 1.87% |
| 2025-10-14 | 17.90 | 18.12 | 17.52 | 17.62 | 17.56 | qfq | 2,854,100 | 50,854,806 | -1.29% |
| 2025-10-13 | 17.40 | 17.90 | 16.80 | 17.85 | 17.79 | qfq | 2,939,794 | 51,546,287 | -0.78% |
| 2025-10-10 | 17.99 | 18.27 | 17.86 | 17.99 | 17.93 | qfq | 3,085,300 | 55,571,518 | 0.11% |
| 2025-10-09 | 18.25 | 18.25 | 17.93 | 17.97 | 17.91 | qfq | 2,906,500 | 52,587,813 | -0.88% |
| 2025-09-30 | 18.18 | 18.30 | 18.09 | 18.13 | 18.07 | qfq | 1,941,100 | 35,289,105 | -0.28% |
| 2025-09-29 | 17.89 | 18.19 | 17.66 | 18.18 | 18.12 | qfq | 1,888,500 | 34,020,314 | 1.22% |
| 2025-09-26 | 18.16 | 18.30 | 17.93 | 17.96 | 17.90 | qfq | 2,330,805 | 42,156,645 | -1.43% |
| 2025-09-25 | 18.25 | 18.57 | 18.15 | 18.22 | 18.16 | qfq | 2,863,000 | 52,480,921 | -0.65% |
| 2025-09-24 | 18.18 | 18.46 | 18.08 | 18.34 | 18.28 | qfq | 2,914,522 | 53,404,785 | 0.44% |
| 2025-09-23 | 18.51 | 18.62 | 17.68 | 18.26 | 18.20 | qfq | 4,181,400 | 75,370,527 | -1.35% |
| 2025-09-22 | 18.52 | 18.63 | 18.33 | 18.51 | 18.45 | qfq | 1,948,022 | 36,008,239 | 0.00% |
| 2025-09-19 | 18.86 | 18.91 | 18.45 | 18.51 | 18.45 | qfq | 3,099,308 | 57,599,480 | -1.86% |
| 2025-09-18 | 19.26 | 19.35 | 18.60 | 18.86 | 18.80 | qfq | 4,112,650 | 78,456,912 | -2.08% |
| 2025-09-17 | 19.19 | 19.40 | 18.97 | 19.26 | 19.19 | qfq | 3,270,072 | 62,962,312 | 0.36% |
| 2025-09-16 | 18.72 | 19.19 | 18.71 | 19.19 | 19.12 | qfq | 3,959,780 | 75,227,157 | 2.57% |
| 2025-09-15 | 18.74 | 18.89 | 18.59 | 18.71 | 18.65 | qfq | 2,512,100 | 46,987,391 | -0.90% |
| 2025-09-12 | 18.86 | 19.09 | 18.76 | 18.88 | 18.82 | qfq | 3,245,200 | 61,359,213 | -0.05% |
| 2025-09-11 | 18.71 | 18.94 | 18.43 | 18.89 | 18.83 | qfq | 3,152,600 | 59,033,937 | 1.12% |
| 2025-09-10 | 18.75 | 18.88 | 18.53 | 18.68 | 18.62 | qfq | 2,288,928 | 42,876,206 | -0.32% |
| 2025-09-09 | 19.14 | 19.15 | 18.53 | 18.74 | 18.68 | qfq | 3,196,331 | 60,069,379 | -1.78% |
| 2025-09-08 | 19.08 | 19.17 | 18.83 | 19.08 | 19.01 | qfq | 3,274,830 | 62,294,260 | 0.63% |
| 2025-09-05 | 18.68 | 18.98 | 18.52 | 18.96 | 18.90 | qfq | 3,470,706 | 65,351,165 | 1.66% |
| 2025-09-04 | 18.57 | 19.03 | 18.37 | 18.65 | 18.59 | qfq | 5,040,604 | 94,637,800 | 0.43% |
| 2025-09-03 | 19.10 | 19.24 | 18.50 | 18.57 | 18.51 | qfq | 3,977,098 | 75,036,558 | -3.13% |
| 2025-09-02 | 19.57 | 19.66 | 18.57 | 19.17 | 19.10 | qfq | 7,593,688 | 144,671,693 | -3.03% |
| 2025-09-01 | 19.91 | 20.11 | 19.68 | 19.77 | 19.70 | qfq | 5,199,787 | 103,089,674 | -0.65% |
| 2025-08-29 | 20.70 | 20.80 | 19.85 | 19.90 | 19.83 | qfq | 8,107,220 | 163,348,733 | -5.42% |
| 2025-08-28 | 21.07 | 21.49 | 20.29 | 21.04 | 20.97 | qfq | 5,688,188 | 118,814,010 | 0.00% |
| 2025-08-27 | 21.56 | 22.16 | 20.98 | 21.04 | 20.97 | qfq | 7,329,800 | 158,578,496 | -1.96% |
| 2025-08-26 | 21.50 | 21.73 | 21.31 | 21.46 | 21.39 | qfq | 4,368,200 | 94,160,470 | -0.28% |
| 2025-08-25 | 21.76 | 21.84 | 21.28 | 21.52 | 21.45 | qfq | 6,144,833 | 132,526,401 | -0.74% |
| 2025-08-22 | 21.62 | 21.83 | 21.48 | 21.68 | 21.61 | qfq | 4,011,500 | 86,899,793 | -0.05% |
| 2025-08-21 | 22.27 | 22.27 | 21.55 | 21.69 | 21.62 | qfq | 5,311,921 | 115,654,387 | -2.30% |
| 2025-08-20 | 22.10 | 22.21 | 21.81 | 22.20 | 22.12 | qfq | 4,532,610 | 99,798,028 | 0.23% |
| 2025-08-19 | 21.98 | 22.37 | 21.75 | 22.15 | 22.07 | qfq | 6,006,200 | 132,315,436 | 0.77% |
| 2025-08-18 | 22.37 | 22.55 | 21.87 | 21.98 | 21.90 | qfq | 6,448,350 | 142,805,934 | -0.63% |
| 2025-08-15 | 21.98 | 22.46 | 21.95 | 22.12 | 22.04 | qfq | 4,684,542 | 104,215,624 | 0.77% |
| 2025-08-14 | 22.58 | 22.58 | 21.90 | 21.95 | 21.88 | qfq | 4,804,691 | 106,581,480 | -2.49% |
| 2025-08-13 | 22.70 | 22.87 | 22.29 | 22.51 | 22.43 | qfq | 5,332,151 | 120,013,652 | -1.01% |
| 2025-08-12 | 22.84 | 22.95 | 22.26 | 22.74 | 22.66 | qfq | 7,130,371 | 161,159,599 | -1.04% |
| 2025-08-11 | 21.98 | 23.80 | 21.90 | 22.98 | 22.90 | qfq | 10,273,222 | 234,523,772 | 4.41% |
| 2025-08-08 | 22.48 | 22.53 | 21.82 | 22.01 | 21.93 | qfq | 7,281,070 | 160,851,544 | -2.18% |
| 2025-08-07 | 22.41 | 22.90 | 22.20 | 22.50 | 22.42 | qfq | 8,766,968 | 198,148,976 | -0.22% |
| 2025-08-06 | 22.13 | 23.18 | 21.90 | 22.55 | 22.47 | qfq | 12,606,612 | 284,036,687 | 1.12% |
| 2025-08-05 | 21.15 | 22.45 | 20.95 | 22.30 | 22.22 | qfq | 14,022,146 | 306,402,358 | 6.80% |
| 2025-08-04 | 19.91 | 20.91 | 19.90 | 20.88 | 20.81 | qfq | 6,637,240 | 137,153,993 | 3.16% |
| 2025-08-01 | 20.20 | 20.51 | 20.13 | 20.24 | 20.17 | qfq | 5,765,514 | 117,094,272 | -0.49% |
| 2025-07-31 | 20.13 | 20.68 | 19.93 | 20.34 | 20.27 | qfq | 8,186,350 | 166,836,787 | 1.90% |
| 2025-07-30 | 20.10 | 20.19 | 19.73 | 19.96 | 19.89 | qfq | 4,039,700 | 80,463,459 | -1.14% |
| 2025-07-29 | 20.40 | 20.40 | 19.92 | 20.19 | 20.12 | qfq | 4,349,200 | 87,382,386 | -1.08% |
| 2025-07-28 | 19.90 | 20.49 | 19.90 | 20.41 | 20.34 | qfq | 6,476,817 | 131,436,011 | 2.51% |
| 2025-07-25 | 19.98 | 19.98 | 19.69 | 19.91 | 19.84 | qfq | 4,506,407 | 89,388,524 | -0.35% |
| 2025-07-24 | 20.18 | 20.39 | 19.89 | 19.98 | 19.91 | qfq | 6,743,000 | 135,438,682 | -0.70% |
| 2025-07-23 | 20.70 | 20.85 | 20.09 | 20.12 | 20.05 | qfq | 8,401,631 | 171,222,529 | -3.87% |
| 2025-07-22 | 20.94 | 21.48 | 20.39 | 20.93 | 20.86 | qfq | 11,953,302 | 248,621,265 | -0.81% |
| 2025-07-21 | 20.10 | 21.24 | 19.90 | 21.10 | 21.03 | qfq | 14,529,998 | 299,334,817 | 6.03% |
| 2025-07-18 | 19.88 | 20.14 | 19.77 | 19.90 | 19.83 | qfq | 4,962,300 | 98,797,474 | 0.25% |
| 2025-07-17 | 19.81 | 20.03 | 19.76 | 19.85 | 19.78 | qfq | 4,668,100 | 92,949,927 | -0.35% |
| 2025-07-16 | 19.60 | 20.16 | 19.52 | 19.92 | 19.85 | qfq | 6,224,000 | 123,670,546 | 1.43% |
| 2025-07-15 | 19.70 | 19.87 | 19.28 | 19.64 | 19.57 | qfq | 4,809,200 | 94,095,997 | -0.66% |
| 2025-07-14 | 19.20 | 19.79 | 19.07 | 19.77 | 19.70 | qfq | 5,865,015 | 114,888,804 | 3.08% |
| 2025-07-11 | 19.27 | 19.27 | 18.90 | 19.18 | 19.11 | qfq | 3,220,800 | 61,569,690 | -0.10% |
| 2025-07-10 | 19.40 | 19.50 | 19.01 | 19.20 | 19.13 | qfq | 3,821,315 | 73,198,214 | -1.08% |
| 2025-07-09 | 19.48 | 19.71 | 19.25 | 19.41 | 19.34 | qfq | 4,315,900 | 83,978,232 | -0.05% |
| 2025-07-08 | 19.25 | 19.45 | 19.06 | 19.42 | 19.35 | qfq | 3,810,200 | 73,637,839 | 1.36% |
| 2025-07-07 | 18.98 | 19.22 | 18.82 | 19.16 | 19.09 | qfq | 3,280,500 | 62,647,208 | 0.95% |
| 2025-07-04 | 19.30 | 19.40 | 18.91 | 18.98 | 18.92 | qfq | 5,265,200 | 100,464,716 | -2.22% |
| 2025-07-03 | 19.55 | 19.64 | 19.33 | 19.41 | 19.34 | qfq | 7,908,400 | 153,791,284 | -1.47% |
| 2025-07-02 | 19.55 | 20.25 | 19.16 | 19.70 | 19.63 | qfq | 13,309,800 | 263,173,855 | 1.39% |
| 2025-07-01 | 19.35 | 19.62 | 19.20 | 19.43 | 19.36 | qfq | 7,080,000 | 137,270,128 | 1.20% |
| 2025-06-30 | 19.01 | 19.41 | 18.75 | 19.20 | 19.13 | qfq | 5,640,900 | 108,321,644 | 1.69% |
| 2025-06-27 | 18.73 | 18.95 | 18.51 | 18.88 | 18.82 | qfq | 5,664,200 | 106,157,415 | 1.45% |
| 2025-06-26 | 18.20 | 18.96 | 18.18 | 18.61 | 18.55 | qfq | 9,409,300 | 174,970,897 | 1.14% |
| 2025-06-25 | 19.50 | 19.80 | 18.13 | 18.40 | 18.34 | qfq | 15,254,000 | 284,615,363 | -5.88% |
| 2025-06-24 | 18.72 | 19.62 | 18.72 | 19.55 | 19.48 | qfq | 5,288,100 | 101,939,152 | 4.43% |
| 2025-06-23 | 18.30 | 18.79 | 18.30 | 18.72 | 18.66 | qfq | 3,064,698 | 57,081,102 | 0.97% |
| 2025-06-20 | 18.65 | 19.11 | 18.47 | 18.54 | 18.48 | qfq | 3,324,115 | 62,213,078 | -1.17% |
| 2025-06-19 | 19.08 | 19.14 | 18.71 | 18.76 | 18.70 | qfq | 4,033,600 | 76,131,515 | -1.32% |
| 2025-06-18 | 19.07 | 19.07 | 18.65 | 19.01 | 18.95 | qfq | 3,991,349 | 75,071,889 | -0.52% |
| 2025-06-17 | 19.69 | 19.69 | 18.80 | 19.11 | 19.04 | qfq | 5,379,664 | 102,978,583 | -1.85% |
| 2025-06-16 | 18.96 | 19.66 | 18.90 | 19.47 | 19.40 | qfq | 4,623,198 | 89,821,092 | 1.72% |
| 2025-06-13 | 19.80 | 19.93 | 19.06 | 19.14 | 19.07 | qfq | 6,911,231 | 134,226,289 | -4.68% |
| 2025-06-12 | 20.08 | 20.30 | 19.75 | 20.08 | 20.01 | qfq | 5,926,533 | 118,762,605 | -0.10% |
| 2025-06-11 | 20.20 | 20.50 | 19.85 | 20.10 | 20.03 | qfq | 8,832,200 | 177,303,556 | -1.47% |
| 2025-06-10 | 19.30 | 20.89 | 19.20 | 20.40 | 20.33 | qfq | 16,884,400 | 338,805,443 | 6.19% |
| 2025-06-09 | 18.83 | 19.49 | 18.83 | 19.21 | 19.14 | qfq | 5,976,502 | 114,318,150 | 1.53% |
| 2025-06-06 | 19.30 | 19.30 | 18.71 | 18.92 | 18.86 | qfq | 5,103,769 | 96,574,663 | -1.05% |
| 2025-06-05 | 19.19 | 19.57 | 18.90 | 19.12 | 19.05 | qfq | 8,317,600 | 159,400,854 | -0.57% |
| 2025-06-04 | 19.71 | 19.86 | 19.18 | 19.23 | 19.16 | qfq | 8,934,700 | 172,735,006 | -2.73% |
| 2025-06-03 | 19.40 | 20.33 | 19.25 | 19.77 | 19.70 | qfq | 11,833,400 | 234,458,927 | 2.28% |
| 2025-05-30 | 19.21 | 19.78 | 18.62 | 19.33 | 19.17 | qfq | 15,102,600 | 289,133,944 | -0.05% |
| 2025-05-29 | 19.71 | 20.10 | 19.01 | 19.34 | 19.18 | qfq | 19,731,865 | 384,949,911 | -1.88% |
| 2025-05-28 | 20.51 | 22.80 | 19.70 | 19.71 | 19.54 | qfq | 27,395,391 | 572,462,555 | -0.15% |
| 2025-05-27 | 20.67 | 20.94 | 19.33 | 19.74 | 19.57 | qfq | 16,145,651 | 319,518,556 | -5.78% |
| 2025-05-26 | 20.89 | 22.00 | 20.58 | 20.95 | 20.77 | qfq | 16,474,251 | 349,280,547 | -0.48% |
| 2025-05-23 | 20.00 | 22.57 | 19.80 | 21.05 | 20.87 | qfq | 21,081,194 | 450,134,621 | 3.29% |
| 2025-05-22 | 19.77 | 21.58 | 19.25 | 20.38 | 20.21 | qfq | 19,361,865 | 393,336,435 | 2.10% |
| 2025-05-21 | 19.39 | 20.20 | 19.21 | 19.96 | 19.79 | qfq | 13,319,021 | 263,565,838 | 1.58% |
| 2025-05-20 | 18.80 | 20.10 | 18.38 | 19.65 | 19.48 | qfq | 14,760,464 | 285,097,822 | 4.74% |
| 2025-05-19 | 19.11 | 19.23 | 18.05 | 18.76 | 18.60 | qfq | 12,732,857 | 235,740,902 | -1.47% |
| 2025-05-16 | 17.22 | 19.64 | 17.06 | 19.04 | 18.88 | qfq | 14,822,554 | 273,137,234 | 11.21% |
| 2025-05-15 | 17.20 | 17.44 | 17.04 | 17.12 | 16.97 | qfq | 2,737,400 | 46,979,808 | -0.81% |
| 2025-05-14 | 17.19 | 17.48 | 17.01 | 17.26 | 17.11 | qfq | 4,035,600 | 69,585,535 | 0.47% |
| 2025-05-13 | 17.45 | 17.63 | 17.12 | 17.18 | 17.03 | qfq | 2,929,300 | 50,572,742 | -0.87% |
| 2025-05-12 | 17.16 | 17.46 | 17.10 | 17.33 | 17.18 | qfq | 2,684,816 | 46,358,272 | 1.52% |
| 2025-05-09 | 17.34 | 17.39 | 16.90 | 17.07 | 16.92 | qfq | 2,894,800 | 49,490,927 | -1.90% |
| 2025-05-08 | 17.01 | 17.40 | 17.01 | 17.40 | 17.25 | qfq | 3,130,212 | 54,119,215 | 1.64% |
| 2025-05-07 | 17.30 | 17.38 | 16.92 | 17.12 | 16.97 | qfq | 3,940,500 | 67,705,164 | -0.29% |
| 2025-05-06 | 16.57 | 17.23 | 16.57 | 17.17 | 17.02 | qfq | 4,278,557 | 72,613,688 | 4.31% |
| 2025-04-30 | 16.54 | 16.78 | 16.38 | 16.46 | 16.32 | qfq | 3,815,600 | 63,434,106 | 0.00% |
| 2025-04-29 | 16.12 | 16.67 | 16.05 | 16.46 | 16.32 | qfq | 2,710,600 | 44,631,835 | 1.79% |
| 2025-04-28 | 16.32 | 16.40 | 15.98 | 16.17 | 16.03 | qfq | 2,543,000 | 41,045,063 | -0.98% |
| 2025-04-25 | 16.38 | 16.60 | 16.17 | 16.33 | 16.19 | qfq | 2,919,571 | 47,624,175 | -0.12% |
| 2025-04-24 | 16.38 | 16.69 | 16.10 | 16.35 | 16.21 | qfq | 4,430,400 | 72,709,066 | -1.03% |
| 2025-04-23 | 15.90 | 16.58 | 15.89 | 16.52 | 16.38 | qfq | 5,527,900 | 90,132,555 | 4.23% |
| 2025-04-22 | 15.70 | 16.10 | 15.65 | 15.85 | 15.71 | qfq | 5,398,100 | 85,661,309 | 1.28% |
| 2025-04-21 | 15.34 | 15.65 | 15.01 | 15.65 | 15.52 | qfq | 5,781,800 | 88,974,104 | 4.61% |
| 2025-04-18 | 14.86 | 15.08 | 14.66 | 14.96 | 14.83 | qfq | 2,503,900 | 37,292,738 | 0.81% |
| 2025-04-17 | 14.51 | 15.21 | 14.51 | 14.84 | 14.71 | qfq | 3,421,900 | 51,121,574 | 1.30% |
| 2025-04-16 | 14.92 | 14.96 | 14.38 | 14.65 | 14.53 | qfq | 3,002,600 | 44,099,976 | -1.88% |
| 2025-04-15 | 14.86 | 15.25 | 14.66 | 14.93 | 14.80 | qfq | 4,045,400 | 60,201,631 | 1.22% |
| 2025-04-14 | 15.10 | 15.10 | 14.64 | 14.75 | 14.62 | qfq | 3,665,066 | 54,414,600 | 1.51% |
| 2025-04-11 | 14.24 | 14.73 | 14.21 | 14.53 | 14.41 | qfq | 3,816,700 | 55,517,382 | 1.11% |
| 2025-04-10 | 14.15 | 14.82 | 14.15 | 14.37 | 14.25 | qfq | 6,660,500 | 96,821,815 | 3.90% |
| 2025-04-09 | 13.22 | 14.00 | 12.12 | 13.83 | 13.71 | qfq | 6,885,900 | 90,793,441 | 1.84% |
| 2025-04-08 | 13.78 | 14.13 | 13.15 | 13.58 | 13.46 | qfq | 6,949,500 | 94,531,392 | 0.74% |
| 2025-04-07 | 15.55 | 15.80 | 13.48 | 13.48 | 13.37 | qfq | 7,242,700 | 103,499,723 | -20.00% |
| 2025-04-03 | 17.25 | 17.47 | 16.68 | 16.85 | 16.71 | qfq | 3,892,300 | 66,250,975 | -2.99% |
| 2025-04-02 | 17.30 | 17.77 | 17.18 | 17.37 | 17.22 | qfq | 3,978,400 | 69,659,088 | 0.81% |
| 2025-04-01 | 17.95 | 17.95 | 17.13 | 17.23 | 17.08 | qfq | 4,609,686 | 80,511,546 | -2.60% |
| 2025-03-31 | 17.39 | 17.82 | 16.94 | 17.69 | 17.54 | qfq | 6,789,613 | 117,858,714 | -0.39% |
| 2025-03-28 | 18.99 | 19.16 | 17.72 | 17.76 | 17.61 | qfq | 8,203,853 | 149,516,019 | -5.03% |
| 2025-03-27 | 19.48 | 19.51 | 18.48 | 18.70 | 18.54 | qfq | 9,168,433 | 172,649,837 | -4.25% |
| 2025-03-26 | 19.16 | 20.47 | 18.90 | 19.53 | 19.36 | qfq | 13,506,750 | 266,589,760 | 0.46% |
| 2025-03-25 | 18.87 | 19.72 | 18.70 | 19.44 | 19.27 | qfq | 12,594,840 | 242,960,408 | 4.35% |
| 2025-03-24 | 18.82 | 19.47 | 18.10 | 18.63 | 18.47 | qfq | 10,176,216 | 190,327,389 | -1.95% |
| 2025-03-21 | 18.90 | 19.18 | 18.51 | 19.00 | 18.84 | qfq | 7,763,689 | 146,041,908 | -0.99% |
| 2025-03-20 | 18.45 | 19.65 | 18.26 | 19.19 | 19.03 | qfq | 10,928,453 | 208,245,711 | 3.73% |
| 2025-03-19 | 18.68 | 18.79 | 18.16 | 18.50 | 18.34 | qfq | 5,379,589 | 99,261,666 | -1.23% |
| 2025-03-18 | 19.00 | 19.26 | 18.57 | 18.73 | 18.57 | qfq | 7,343,500 | 138,415,744 | -2.95% |
| 2025-03-17 | 19.01 | 19.78 | 18.48 | 19.30 | 19.14 | qfq | 11,289,084 | 215,649,889 | 1.37% |
| 2025-03-14 | 19.20 | 19.30 | 18.32 | 19.04 | 18.88 | qfq | 9,217,917 | 173,406,207 | 0.95% |
| 2025-03-13 | 19.60 | 20.27 | 18.54 | 18.86 | 18.70 | qfq | 13,708,635 | 262,575,713 | -2.93% |
| 2025-03-12 | 19.49 | 20.68 | 19.18 | 19.43 | 19.26 | qfq | 16,975,121 | 335,270,819 | 1.52% |
| 2025-03-11 | 18.70 | 19.42 | 18.55 | 19.14 | 18.98 | qfq | 14,509,025 | 276,701,857 | -1.29% |
| 2025-03-10 | 18.39 | 19.80 | 18.15 | 19.39 | 19.22 | qfq | 22,369,044 | 427,588,824 | 4.81% |
| 2025-03-07 | 17.29 | 20.69 | 17.29 | 18.50 | 18.34 | qfq | 22,192,380 | 424,409,067 | 6.94% |
| 2025-03-06 | 17.19 | 18.03 | 17.16 | 17.30 | 17.15 | qfq | 8,488,754 | 148,933,214 | 2.00% |
| 2025-03-05 | 16.60 | 17.08 | 16.58 | 16.96 | 16.82 | qfq | 3,732,142 | 62,922,314 | 1.74% |
| 2025-03-04 | 16.34 | 16.78 | 16.18 | 16.67 | 16.53 | qfq | 2,893,300 | 48,049,188 | 2.52% |
| 2025-03-03 | 16.35 | 16.61 | 16.15 | 16.26 | 16.12 | qfq | 2,539,000 | 41,654,446 | -0.43% |
| 2025-02-28 | 16.81 | 16.91 | 16.31 | 16.33 | 16.19 | qfq | 3,551,600 | 58,590,986 | -3.32% |
| 2025-02-27 | 16.94 | 17.01 | 16.52 | 16.89 | 16.75 | qfq | 3,923,728 | 65,894,424 | -0.47% |
| 2025-02-26 | 16.87 | 17.12 | 16.85 | 16.97 | 16.83 | qfq | 3,465,942 | 58,877,164 | 0.89% |
| 2025-02-25 | 17.00 | 17.07 | 16.78 | 16.82 | 16.68 | qfq | 3,419,177 | 57,859,806 | -1.23% |
| 2025-02-24 | 17.15 | 17.26 | 16.83 | 17.03 | 16.88 | qfq | 4,571,134 | 77,914,592 | -0.41% |
| 2025-02-21 | 17.17 | 17.21 | 16.92 | 17.10 | 16.95 | qfq | 5,181,600 | 88,356,854 | -0.41% |
| 2025-02-20 | 16.66 | 17.27 | 16.65 | 17.17 | 17.02 | qfq | 7,125,054 | 120,946,896 | 2.94% |
| 2025-02-19 | 16.35 | 16.71 | 16.31 | 16.68 | 16.54 | qfq | 4,946,683 | 82,126,204 | 2.39% |
| 2025-02-18 | 16.59 | 16.86 | 16.21 | 16.29 | 16.15 | qfq | 5,861,500 | 97,275,789 | -2.34% |
| 2025-02-17 | 16.40 | 17.17 | 16.31 | 16.68 | 16.54 | qfq | 9,205,342 | 153,733,782 | 0.91% |
| 2025-02-14 | 15.87 | 16.99 | 15.82 | 16.53 | 16.39 | qfq | 8,915,778 | 146,771,454 | 3.90% |
| 2025-02-13 | 16.16 | 16.22 | 15.86 | 15.91 | 15.77 | qfq | 2,528,100 | 40,453,125 | -1.85% |
| 2025-02-12 | 16.10 | 16.26 | 16.00 | 16.21 | 16.07 | qfq | 2,740,600 | 44,266,619 | 0.62% |
| 2025-02-11 | 16.14 | 16.23 | 15.96 | 16.11 | 15.97 | qfq | 2,598,900 | 41,840,885 | -0.19% |
| 2025-02-10 | 15.86 | 16.14 | 15.79 | 16.14 | 16.00 | qfq | 3,456,291 | 55,358,549 | 1.57% |
| 2025-02-07 | 15.81 | 16.09 | 15.70 | 15.89 | 15.75 | qfq | 3,760,391 | 59,934,596 | 0.44% |
| 2025-02-06 | 15.47 | 15.86 | 15.30 | 15.82 | 15.69 | qfq | 3,185,542 | 50,002,621 | 1.93% |
| 2025-02-05 | 15.42 | 15.54 | 15.16 | 15.52 | 15.39 | qfq | 2,659,100 | 40,921,430 | 2.92% |
| 2025-01-27 | 15.30 | 15.42 | 15.05 | 15.08 | 14.95 | qfq | 2,183,217 | 33,278,893 | -0.92% |
| 2025-01-24 | 14.80 | 15.28 | 14.80 | 15.22 | 15.09 | qfq | 2,196,400 | 33,132,956 | 2.08% |
| 2025-01-23 | 15.11 | 15.29 | 14.91 | 14.91 | 14.78 | qfq | 1,986,900 | 30,072,663 | -0.20% |
| 2025-01-22 | 15.08 | 15.15 | 14.83 | 14.94 | 14.81 | qfq | 1,680,400 | 25,219,379 | -1.26% |
| 2025-01-21 | 15.09 | 15.30 | 14.90 | 15.13 | 15.00 | qfq | 2,003,300 | 30,205,858 | 0.27% |
| 2025-01-20 | 14.96 | 15.19 | 14.72 | 15.09 | 14.96 | qfq | 2,625,300 | 39,438,052 | 2.51% |
| 2025-01-17 | 14.62 | 14.81 | 14.55 | 14.72 | 14.59 | qfq | 1,836,000 | 26,971,832 | -0.07% |
| 2025-01-16 | 14.88 | 15.06 | 14.62 | 14.73 | 14.60 | qfq | 2,219,900 | 32,917,191 | -0.81% |
| 2025-01-15 | 15.00 | 15.09 | 14.80 | 14.85 | 14.72 | qfq | 2,024,712 | 30,202,906 | -0.87% |
| 2025-01-14 | 14.26 | 14.98 | 14.26 | 14.98 | 14.85 | qfq | 2,591,600 | 38,249,494 | 5.05% |
| 2025-01-13 | 14.06 | 14.45 | 13.51 | 14.26 | 14.14 | qfq | 2,004,998 | 28,244,106 | 0.42% |
| 2025-01-10 | 14.77 | 14.96 | 14.20 | 14.20 | 14.08 | qfq | 2,848,998 | 41,576,669 | -3.79% |
| 2025-01-09 | 14.60 | 15.13 | 14.60 | 14.76 | 14.63 | qfq | 4,052,398 | 60,040,016 | -0.67% |
| 2025-01-08 | 14.48 | 15.18 | 14.08 | 14.86 | 14.73 | qfq | 5,273,100 | 77,517,705 | 3.55% |
| 2025-01-07 | 13.82 | 14.40 | 13.82 | 14.35 | 14.23 | qfq | 2,124,700 | 29,982,193 | 3.84% |
| 2025-01-06 | 13.87 | 13.99 | 13.28 | 13.82 | 13.70 | qfq | 2,291,200 | 31,401,959 | -0.43% |
| 2025-01-03 | 14.66 | 14.84 | 13.84 | 13.88 | 13.76 | qfq | 2,970,800 | 42,351,901 | -4.67% |
| 2025-01-02 | 14.93 | 15.25 | 14.38 | 14.56 | 14.44 | qfq | 3,494,484 | 51,889,628 | -2.35% |
| 2024-12-31 | 15.57 | 15.74 | 14.91 | 14.91 | 14.78 | qfq | 2,726,184 | 41,411,425 | -4.24% |
| 2024-12-30 | 15.61 | 15.80 | 15.11 | 15.57 | 15.44 | qfq | 2,746,259 | 42,772,401 | -1.14% |
| 2024-12-27 | 15.60 | 16.04 | 15.50 | 15.75 | 15.62 | qfq | 2,498,333 | 39,548,115 | 1.42% |
| 2024-12-26 | 15.35 | 15.76 | 15.14 | 15.53 | 15.40 | qfq | 2,667,533 | 41,544,355 | 2.10% |
| 2024-12-25 | 15.71 | 15.88 | 15.08 | 15.21 | 15.08 | qfq | 3,581,800 | 54,836,993 | -3.92% |
| 2024-12-24 | 15.83 | 16.08 | 15.50 | 15.83 | 15.70 | qfq | 2,874,442 | 45,358,202 | 1.28% |
| 2024-12-23 | 16.70 | 16.80 | 15.58 | 15.63 | 15.50 | qfq | 5,675,942 | 91,463,624 | -6.96% |
| 2024-12-20 | 16.38 | 17.11 | 16.35 | 16.80 | 16.66 | qfq | 5,615,600 | 94,501,904 | 2.56% |
| 2024-12-19 | 16.05 | 16.48 | 15.96 | 16.38 | 16.24 | qfq | 4,311,096 | 70,048,190 | 0.31% |
| 2024-12-18 | 16.20 | 16.54 | 15.66 | 16.33 | 16.19 | qfq | 6,048,239 | 97,868,225 | 1.74% |
| 2024-12-17 | 17.18 | 17.35 | 15.96 | 16.05 | 15.91 | qfq | 10,491,751 | 172,680,674 | -7.92% |
| 2024-12-16 | 17.58 | 18.45 | 17.38 | 17.43 | 17.28 | qfq | 17,034,905 | 305,017,238 | 1.69% |
| 2024-12-13 | 17.06 | 17.59 | 16.87 | 17.14 | 16.99 | qfq | 8,991,606 | 154,751,803 | 0.18% |
| 2024-12-12 | 16.89 | 17.19 | 16.81 | 17.11 | 16.96 | qfq | 3,932,989 | 66,954,441 | 0.94% |
| 2024-12-11 | 16.69 | 17.00 | 16.50 | 16.95 | 16.81 | qfq | 4,676,600 | 78,589,353 | 1.68% |
| 2024-12-10 | 17.10 | 17.22 | 16.58 | 16.67 | 16.53 | qfq | 4,452,598 | 75,285,216 | -0.24% |
| 2024-12-09 | 16.68 | 16.86 | 16.48 | 16.71 | 16.57 | qfq | 2,561,541 | 42,733,782 | 0.18% |
| 2024-12-06 | 16.93 | 16.94 | 16.47 | 16.68 | 16.54 | qfq | 3,697,742 | 61,751,744 | -0.66% |
| 2024-12-05 | 16.43 | 16.81 | 16.30 | 16.79 | 16.65 | qfq | 4,044,900 | 67,225,997 | 1.51% |
| 2024-12-04 | 16.53 | 16.84 | 16.34 | 16.54 | 16.40 | qfq | 3,395,293 | 56,448,761 | -0.90% |
| 2024-12-03 | 16.65 | 16.79 | 16.52 | 16.69 | 16.55 | qfq | 3,199,433 | 53,354,936 | 0.24% |
| 2024-12-02 | 16.21 | 16.74 | 16.15 | 16.65 | 16.51 | qfq | 3,787,146 | 62,493,571 | 2.84% |
| 2024-11-29 | 15.80 | 16.24 | 15.73 | 16.19 | 16.05 | qfq | 3,351,003 | 53,768,999 | 2.66% |
| 2024-11-28 | 15.77 | 15.98 | 15.71 | 15.77 | 15.64 | qfq | 2,508,150 | 39,781,433 | -0.38% |
| 2024-11-27 | 15.43 | 15.83 | 14.93 | 15.83 | 15.70 | qfq | 3,132,853 | 48,126,999 | 1.80% |
| 2024-11-26 | 15.79 | 15.94 | 15.51 | 15.55 | 15.42 | qfq | 2,314,700 | 36,380,329 | -1.71% |
| 2024-11-25 | 15.56 | 15.82 | 15.30 | 15.82 | 15.69 | qfq | 2,742,400 | 42,705,123 | 2.06% |
| 2024-11-22 | 16.21 | 16.49 | 15.42 | 15.50 | 15.37 | qfq | 3,907,000 | 62,629,687 | -4.97% |
| 2024-11-21 | 16.34 | 16.42 | 16.08 | 16.31 | 16.17 | qfq | 2,409,333 | 39,182,791 | -0.24% |
| 2024-11-20 | 16.11 | 16.42 | 16.09 | 16.35 | 16.21 | qfq | 2,662,942 | 43,412,995 | 0.80% |
| 2024-11-19 | 15.60 | 16.22 | 15.53 | 16.22 | 16.08 | qfq | 2,842,422 | 45,155,210 | 4.38% |
| 2024-11-18 | 16.10 | 16.23 | 15.32 | 15.54 | 15.41 | qfq | 3,460,588 | 54,030,916 | -3.36% |
| 2024-11-15 | 16.47 | 16.68 | 16.08 | 16.08 | 15.94 | qfq | 3,230,400 | 52,957,628 | -2.25% |
| 2024-11-14 | 16.95 | 17.13 | 16.42 | 16.45 | 16.31 | qfq | 3,488,620 | 58,427,524 | -3.91% |
| 2024-11-13 | 17.08 | 17.46 | 16.63 | 17.12 | 16.97 | qfq | 4,374,273 | 74,180,786 | 0.12% |
| 2024-11-12 | 17.25 | 17.66 | 16.90 | 17.10 | 16.95 | qfq | 7,048,800 | 121,274,939 | -0.47% |
| 2024-11-11 | 16.76 | 17.18 | 16.62 | 17.18 | 17.03 | qfq | 6,469,526 | 110,076,850 | 2.81% |
| 2024-11-08 | 17.00 | 17.13 | 16.65 | 16.71 | 16.57 | qfq | 4,842,048 | 81,656,809 | -1.12% |
| 2024-11-07 | 16.62 | 16.92 | 16.47 | 16.90 | 16.76 | qfq | 4,661,697 | 77,813,835 | 1.50% |
| 2024-11-06 | 16.56 | 16.94 | 16.51 | 16.65 | 16.51 | qfq | 5,626,261 | 94,156,417 | 0.42% |
| 2024-11-05 | 16.10 | 16.65 | 16.08 | 16.58 | 16.44 | qfq | 5,349,300 | 87,705,026 | 2.85% |
| 2024-11-04 | 15.50 | 16.18 | 15.50 | 16.12 | 15.98 | qfq | 4,056,200 | 64,903,173 | 4.40% |
| 2024-11-01 | 16.53 | 16.53 | 15.40 | 15.44 | 15.31 | qfq | 5,992,335 | 95,145,801 | -7.04% |
| 2024-10-31 | 16.14 | 16.88 | 16.10 | 16.61 | 16.47 | qfq | 6,760,411 | 111,554,300 | 2.72% |
| 2024-10-30 | 16.10 | 16.45 | 15.99 | 16.17 | 16.03 | qfq | 3,822,419 | 61,893,328 | 1.44% |
| 2024-10-29 | 16.45 | 16.75 | 15.92 | 15.94 | 15.80 | qfq | 4,728,577 | 77,050,169 | -3.39% |
| 2024-10-28 | 16.49 | 16.50 | 16.21 | 16.50 | 16.36 | qfq | 3,855,193 | 63,203,466 | 0.73% |
| 2024-10-25 | 16.40 | 16.50 | 16.19 | 16.38 | 16.24 | qfq | 4,106,442 | 67,218,954 | 1.17% |
| 2024-10-24 | 16.68 | 16.84 | 16.09 | 16.19 | 16.05 | qfq | 4,994,100 | 81,542,215 | -3.63% |
| 2024-10-23 | 16.70 | 17.08 | 16.60 | 16.80 | 16.66 | qfq | 5,338,333 | 89,965,094 | 0.18% |
| 2024-10-22 | 16.90 | 17.14 | 16.39 | 16.77 | 16.63 | qfq | 6,829,420 | 114,839,506 | -1.29% |
| 2024-10-21 | 16.81 | 17.30 | 16.75 | 16.99 | 16.85 | qfq | 8,442,912 | 143,460,279 | 0.53% |
| 2024-10-18 | 16.40 | 17.17 | 16.18 | 16.90 | 16.76 | qfq | 8,844,505 | 148,123,948 | 1.68% |
| 2024-10-17 | 16.50 | 16.94 | 16.42 | 16.62 | 16.48 | qfq | 6,962,098 | 115,767,049 | 0.48% |
| 2024-10-16 | 16.42 | 16.84 | 16.25 | 16.54 | 16.40 | qfq | 7,288,787 | 120,439,463 | -1.25% |
| 2024-10-15 | 17.20 | 17.94 | 16.66 | 16.75 | 16.61 | qfq | 14,960,640 | 257,913,845 | -6.94% |
| 2024-10-14 | 16.45 | 18.08 | 15.81 | 18.00 | 17.85 | qfq | 18,516,472 | 317,551,085 | 7.46% |
| 2024-10-11 | 15.50 | 18.44 | 14.80 | 16.75 | 16.61 | qfq | 16,237,072 | 270,496,666 | 6.28% |
| 2024-10-10 | 15.81 | 16.15 | 15.51 | 15.76 | 15.63 | qfq | 5,628,608 | 89,141,675 | 1.29% |
| 2024-10-09 | 17.00 | 17.35 | 15.55 | 15.56 | 15.43 | qfq | 11,494,473 | 188,760,640 | -14.79% |
| 2024-10-08 | 18.11 | 18.65 | 16.30 | 18.26 | 18.10 | qfq | 19,262,687 | 337,947,570 | 15.28% |
| 2024-09-30 | 14.53 | 16.33 | 14.28 | 15.84 | 15.71 | qfq | 13,668,493 | 207,960,654 | 12.42% |
| 2024-09-27 | 13.55 | 14.26 | 13.51 | 14.09 | 13.97 | qfq | 5,502,833 | 76,368,949 | 4.84% |
| 2024-09-26 | 13.18 | 13.45 | 13.01 | 13.44 | 13.33 | qfq | 2,975,055 | 39,551,242 | 2.13% |
| 2024-09-25 | 13.10 | 13.35 | 13.03 | 13.16 | 13.05 | qfq | 3,232,591 | 42,770,612 | 1.54% |
| 2024-09-24 | 12.63 | 12.98 | 12.50 | 12.96 | 12.85 | qfq | 2,215,816 | 28,370,519 | 2.69% |
| 2024-09-23 | 12.78 | 12.87 | 12.61 | 12.62 | 12.51 | qfq | 1,359,516 | 17,256,139 | -1.41% |
| 2024-09-20 | 12.78 | 13.00 | 12.74 | 12.80 | 12.69 | qfq | 1,351,573 | 17,368,207 | -0.08% |
| 2024-09-19 | 12.61 | 12.90 | 12.58 | 12.81 | 12.70 | qfq | 1,414,900 | 18,086,209 | 1.91% |
| 2024-09-18 | 12.80 | 12.80 | 12.29 | 12.57 | 12.46 | qfq | 1,959,396 | 24,533,227 | -2.10% |
| 2024-09-13 | 13.30 | 13.45 | 12.75 | 12.84 | 12.73 | qfq | 3,349,700 | 43,446,460 | -3.96% |
| 2024-09-12 | 13.40 | 13.63 | 13.32 | 13.37 | 13.26 | qfq | 2,168,116 | 29,238,743 | 0.15% |
| 2024-09-11 | 13.68 | 13.68 | 13.25 | 13.35 | 13.24 | qfq | 2,431,074 | 32,644,917 | -1.33% |
| 2024-09-10 | 13.15 | 13.67 | 13.01 | 13.53 | 13.41 | qfq | 4,487,838 | 60,048,401 | 3.84% |
| 2024-09-09 | 13.02 | 13.20 | 12.86 | 13.03 | 12.92 | qfq | 1,772,124 | 23,100,774 | -0.23% |
| 2024-09-06 | 13.50 | 13.57 | 13.02 | 13.06 | 12.95 | qfq | 3,136,932 | 41,525,334 | -3.83% |
| 2024-09-05 | 13.50 | 13.65 | 13.42 | 13.58 | 13.46 | qfq | 2,031,933 | 27,559,344 | 0.37% |
| 2024-09-04 | 13.70 | 13.71 | 13.40 | 13.53 | 13.41 | qfq | 2,983,416 | 40,410,275 | -2.31% |
| 2024-09-03 | 13.70 | 13.91 | 13.51 | 13.85 | 13.73 | qfq | 4,335,400 | 59,481,325 | 0.73% |
| 2024-09-02 | 13.81 | 14.08 | 13.67 | 13.75 | 13.63 | qfq | 4,265,533 | 59,036,433 | -1.22% |
| 2024-08-30 | 14.08 | 14.43 | 13.90 | 13.92 | 13.80 | qfq | 8,756,879 | 123,923,157 | -0.85% |
| 2024-08-29 | 13.43 | 14.09 | 13.41 | 14.04 | 13.92 | qfq | 7,017,575 | 97,288,201 | 3.16% |
| 2024-08-28 | 13.40 | 13.89 | 13.13 | 13.61 | 13.49 | qfq | 5,920,457 | 79,940,078 | -0.80% |
| 2024-08-27 | 13.31 | 14.00 | 13.14 | 13.72 | 13.60 | qfq | 7,088,218 | 96,830,325 | 1.63% |
| 2024-08-26 | 13.38 | 13.54 | 13.03 | 13.50 | 13.38 | qfq | 4,936,292 | 65,629,153 | 0.00% |
| 2024-08-23 | 13.40 | 14.30 | 13.10 | 13.50 | 13.38 | qfq | 6,757,423 | 91,063,034 | 3.29% |
| 2024-08-22 | 12.96 | 13.55 | 12.90 | 13.07 | 12.96 | qfq | 4,015,439 | 53,092,599 | 0.93% |
| 2024-08-21 | 12.92 | 13.16 | 12.75 | 12.95 | 12.84 | qfq | 1,374,700 | 17,885,155 | 0.62% |
| 2024-08-20 | 12.97 | 12.98 | 12.72 | 12.87 | 12.76 | qfq | 1,332,100 | 17,114,471 | -0.23% |
| 2024-08-19 | 13.12 | 13.19 | 12.84 | 12.90 | 12.79 | qfq | 1,702,916 | 22,109,660 | -2.05% |
| 2024-08-16 | 13.10 | 13.27 | 13.02 | 13.17 | 13.06 | qfq | 1,826,100 | 24,034,732 | 1.00% |
| 2024-08-15 | 12.95 | 13.15 | 12.79 | 13.04 | 12.93 | qfq | 1,576,300 | 20,506,571 | 0.77% |
| 2024-08-14 | 12.84 | 13.02 | 12.81 | 12.94 | 12.83 | qfq | 1,214,616 | 15,702,646 | 0.47% |
| 2024-08-13 | 12.64 | 12.88 | 12.61 | 12.88 | 12.77 | qfq | 1,054,316 | 13,466,176 | 1.02% |
| 2024-08-12 | 12.81 | 12.93 | 12.62 | 12.75 | 12.64 | qfq | 1,601,416 | 20,396,032 | -1.39% |
| 2024-08-09 | 12.89 | 13.16 | 12.89 | 12.93 | 12.82 | qfq | 1,574,400 | 20,473,826 | 0.86% |
| 2024-08-08 | 13.10 | 13.15 | 12.74 | 12.82 | 12.71 | qfq | 2,014,200 | 25,963,447 | -2.73% |
| 2024-08-07 | 12.84 | 13.48 | 12.81 | 13.18 | 13.07 | qfq | 2,619,569 | 34,582,732 | 2.01% |
| 2024-08-06 | 12.98 | 13.17 | 12.78 | 12.92 | 12.81 | qfq | 3,147,231 | 40,614,773 | -0.46% |
| 2024-08-05 | 13.48 | 13.63 | 12.93 | 12.98 | 12.87 | qfq | 3,255,142 | 43,190,454 | -4.77% |
| 2024-08-02 | 13.88 | 13.90 | 13.55 | 13.63 | 13.51 | qfq | 3,090,500 | 42,377,852 | -2.43% |
| 2024-08-01 | 13.90 | 14.18 | 13.84 | 13.97 | 13.85 | qfq | 3,998,335 | 55,858,763 | 0.50% |
| 2024-07-31 | 13.50 | 13.96 | 13.35 | 13.90 | 13.78 | qfq | 4,151,336 | 57,134,254 | 2.96% |
| 2024-07-30 | 13.58 | 13.65 | 13.39 | 13.50 | 13.38 | qfq | 2,046,142 | 27,672,761 | -0.88% |
| 2024-07-29 | 13.72 | 13.76 | 13.40 | 13.62 | 13.50 | qfq | 1,891,780 | 25,654,722 | -0.44% |
| 2024-07-26 | 13.51 | 13.71 | 13.51 | 13.68 | 13.56 | qfq | 2,520,580 | 34,367,336 | 0.96% |
| 2024-07-25 | 13.23 | 13.74 | 13.17 | 13.55 | 13.43 | qfq | 2,354,300 | 31,888,219 | 1.12% |
| 2024-07-24 | 13.51 | 13.65 | 13.15 | 13.40 | 13.29 | qfq | 1,987,916 | 26,685,937 | 0.22% |
| 2024-07-23 | 13.50 | 13.76 | 13.36 | 13.37 | 13.26 | qfq | 1,656,833 | 22,513,645 | -1.55% |
| 2024-07-22 | 13.50 | 13.65 | 13.43 | 13.58 | 13.46 | qfq | 1,180,516 | 16,007,762 | 0.44% |
| 2024-07-19 | 13.10 | 13.58 | 13.07 | 13.52 | 13.40 | qfq | 1,440,605 | 19,358,448 | 1.88% |
| 2024-07-18 | 13.39 | 13.39 | 12.91 | 13.27 | 13.16 | qfq | 1,832,621 | 24,051,550 | -0.97% |
| 2024-07-17 | 13.88 | 13.88 | 13.40 | 13.40 | 13.29 | qfq | 2,003,000 | 27,202,304 | -3.60% |
| 2024-07-16 | 13.83 | 13.98 | 13.68 | 13.90 | 13.78 | qfq | 1,686,405 | 23,381,751 | 0.43% |
| 2024-07-15 | 14.05 | 14.20 | 13.70 | 13.84 | 13.72 | qfq | 1,831,500 | 25,369,012 | -2.54% |
| 2024-07-12 | 14.40 | 14.60 | 14.18 | 14.20 | 14.08 | qfq | 2,491,200 | 35,728,014 | -1.93% |
| 2024-07-11 | 13.97 | 14.51 | 13.86 | 14.48 | 14.36 | qfq | 4,551,575 | 65,016,867 | 5.54% |
| 2024-07-10 | 13.84 | 13.97 | 13.64 | 13.72 | 13.60 | qfq | 1,990,200 | 27,502,332 | -1.22% |
| 2024-07-09 | 13.50 | 13.92 | 13.13 | 13.89 | 13.77 | qfq | 3,066,800 | 41,744,018 | 3.89% |
| 2024-07-08 | 14.07 | 14.07 | 13.21 | 13.37 | 13.26 | qfq | 2,770,233 | 37,425,971 | -4.98% |
| 2024-07-05 | 13.80 | 14.25 | 13.41 | 14.07 | 13.95 | qfq | 2,962,800 | 40,904,371 | 0.57% |
| 2024-07-04 | 14.39 | 15.00 | 13.80 | 13.99 | 13.87 | qfq | 4,542,365 | 65,323,902 | -3.52% |
| 2024-07-03 | 15.13 | 15.15 | 14.39 | 14.50 | 14.38 | qfq | 4,954,342 | 72,574,583 | -4.48% |
| 2024-07-02 | 14.95 | 15.33 | 14.70 | 15.18 | 15.05 | qfq | 7,045,834 | 106,449,928 | 0.80% |
| 2024-07-01 | 15.00 | 15.08 | 14.52 | 15.06 | 14.93 | qfq | 3,895,333 | 57,805,947 | 0.27% |
| 2024-06-28 | 14.60 | 15.25 | 14.51 | 15.02 | 14.89 | qfq | 6,589,633 | 99,009,846 | 0.87% |
| 2024-06-27 | 14.64 | 15.35 | 14.52 | 14.89 | 14.76 | qfq | 7,093,246 | 106,171,483 | 0.81% |
| 2024-06-26 | 13.90 | 14.80 | 13.53 | 14.77 | 14.64 | qfq | 5,157,751 | 73,388,746 | 2.78% |
| 2024-06-25 | 13.96 | 15.41 | 13.96 | 14.37 | 14.25 | qfq | 5,483,706 | 79,526,459 | 4.66% |
| 2024-06-24 | 14.27 | 14.45 | 13.62 | 13.73 | 13.61 | qfq | 3,762,786 | 52,716,817 | -5.64% |
| 2024-06-21 | 14.83 | 14.85 | 14.20 | 14.55 | 14.43 | qfq | 4,675,600 | 67,733,150 | -2.94% |
| 2024-06-20 | 15.47 | 15.49 | 14.65 | 14.99 | 14.86 | qfq | 7,730,365 | 115,899,622 | -4.46% |
| 2024-06-19 | 14.43 | 16.63 | 14.32 | 15.69 | 15.56 | qfq | 10,905,717 | 169,450,611 | 8.96% |
| 2024-06-18 | 13.93 | 14.42 | 13.86 | 14.40 | 14.28 | qfq | 1,819,600 | 25,923,460 | 3.30% |
| 2024-06-17 | 13.80 | 14.06 | 13.79 | 13.94 | 13.82 | qfq | 1,217,634 | 16,933,488 | -0.07% |
| 2024-06-14 | 13.92 | 14.04 | 13.65 | 13.95 | 13.83 | qfq | 1,469,658 | 20,372,384 | 0.29% |
| 2024-06-13 | 13.83 | 14.52 | 13.80 | 13.91 | 13.79 | qfq | 2,161,534 | 30,449,465 | -0.14% |
| 2024-06-12 | 13.42 | 13.95 | 13.40 | 13.93 | 13.81 | qfq | 1,744,159 | 23,831,449 | 3.80% |
| 2024-06-11 | 13.17 | 13.45 | 12.73 | 13.42 | 13.31 | qfq | 1,322,843 | 17,340,623 | 1.67% |
| 2024-06-07 | 12.85 | 13.32 | 12.85 | 13.20 | 13.09 | qfq | 1,685,245 | 22,145,038 | 3.69% |
| 2024-06-06 | 13.39 | 13.64 | 12.70 | 12.73 | 12.62 | qfq | 2,158,987 | 28,014,374 | -5.63% |
| 2024-06-05 | 13.98 | 13.98 | 13.44 | 13.49 | 13.38 | qfq | 1,393,956 | 19,047,984 | -3.51% |
| 2024-06-04 | 14.54 | 14.54 | 13.75 | 13.98 | 13.86 | qfq | 1,833,076 | 25,524,907 | -4.12% |
| 2024-06-03 | 15.08 | 15.12 | 14.31 | 14.58 | 14.46 | qfq | 1,574,950 | 23,095,456 | -3.38% |
| 2024-05-31 | 14.77 | 15.14 | 14.77 | 15.09 | 14.86 | qfq | 1,748,494 | 26,295,113 | 2.24% |
| 2024-05-30 | 14.95 | 14.99 | 14.75 | 14.76 | 14.54 | qfq | 1,299,800 | 19,289,277 | -1.53% |
| 2024-05-29 | 14.64 | 15.07 | 14.60 | 14.99 | 14.76 | qfq | 2,441,327 | 36,531,659 | 1.70% |
| 2024-05-28 | 14.58 | 14.83 | 14.55 | 14.74 | 14.52 | qfq | 1,328,900 | 19,547,741 | 0.07% |
| 2024-05-27 | 14.40 | 14.74 | 14.10 | 14.73 | 14.51 | qfq | 1,400,456 | 20,172,059 | 2.36% |
| 2024-05-24 | 14.50 | 14.63 | 14.34 | 14.39 | 14.17 | qfq | 1,255,958 | 18,182,150 | -1.57% |
| 2024-05-23 | 14.75 | 14.96 | 14.56 | 14.62 | 14.40 | qfq | 1,736,200 | 25,577,542 | -1.08% |
| 2024-05-22 | 14.60 | 14.79 | 14.45 | 14.78 | 14.56 | qfq | 1,289,684 | 18,924,074 | 1.79% |
| 2024-05-21 | 14.72 | 14.76 | 14.46 | 14.52 | 14.30 | qfq | 1,128,616 | 16,427,319 | -1.36% |
| 2024-05-20 | 15.00 | 15.15 | 14.62 | 14.72 | 14.50 | qfq | 2,027,170 | 29,949,972 | -2.39% |
| 2024-05-17 | 14.70 | 15.08 | 14.65 | 15.08 | 14.85 | qfq | 2,472,975 | 36,710,013 | 1.89% |
| 2024-05-16 | 14.40 | 15.04 | 14.39 | 14.80 | 14.58 | qfq | 2,318,915 | 34,242,346 | 3.28% |
| 2024-05-15 | 14.35 | 14.55 | 14.24 | 14.33 | 14.11 | qfq | 893,189 | 12,860,526 | -0.56% |
| 2024-05-14 | 14.22 | 14.55 | 14.22 | 14.41 | 14.19 | qfq | 1,063,429 | 15,328,800 | 1.34% |
| 2024-05-13 | 14.60 | 14.64 | 14.17 | 14.22 | 14.01 | qfq | 1,680,100 | 24,091,574 | -4.05% |
| 2024-05-10 | 15.08 | 15.15 | 14.73 | 14.82 | 14.60 | qfq | 1,439,816 | 21,387,770 | -1.66% |
| 2024-05-09 | 14.78 | 15.14 | 14.76 | 15.07 | 14.84 | qfq | 1,534,126 | 23,110,560 | 1.62% |
| 2024-05-08 | 15.16 | 15.16 | 14.75 | 14.83 | 14.61 | qfq | 2,074,317 | 30,993,221 | -3.01% |
| 2024-05-07 | 15.20 | 15.78 | 15.00 | 15.29 | 15.06 | qfq | 2,458,868 | 37,569,362 | 1.66% |
| 2024-05-06 | 14.75 | 15.10 | 14.75 | 15.04 | 14.81 | qfq | 1,948,241 | 29,158,681 | 2.87% |
| 2024-04-30 | 14.77 | 14.95 | 14.37 | 14.62 | 14.40 | qfq | 2,290,609 | 33,493,709 | -1.15% |
| 2024-04-29 | 14.40 | 14.82 | 14.37 | 14.79 | 14.57 | qfq | 1,840,201 | 26,954,238 | 3.07% |
| 2024-04-26 | 14.09 | 14.41 | 13.91 | 14.35 | 14.13 | qfq | 2,157,500 | 30,682,937 | 1.27% |
| 2024-04-25 | 14.21 | 14.37 | 14.11 | 14.17 | 13.96 | qfq | 1,883,170 | 26,773,689 | -1.87% |
| 2024-04-24 | 13.91 | 14.44 | 13.91 | 14.44 | 14.22 | qfq | 2,392,839 | 33,967,365 | 3.36% |
| 2024-04-23 | 13.72 | 14.08 | 13.60 | 13.97 | 13.76 | qfq | 1,911,512 | 26,529,514 | 2.34% |
| 2024-04-22 | 13.58 | 13.68 | 13.16 | 13.65 | 13.44 | qfq | 1,577,295 | 21,274,068 | 0.59% |
| 2024-04-19 | 13.90 | 14.13 | 13.51 | 13.57 | 13.37 | qfq | 2,339,493 | 32,099,605 | -2.93% |
| 2024-04-18 | 14.30 | 14.34 | 13.80 | 13.98 | 13.77 | qfq | 1,838,994 | 25,916,931 | -1.69% |
| 2024-04-17 | 13.36 | 14.25 | 13.36 | 14.22 | 14.01 | qfq | 2,255,538 | 31,471,505 | 8.47% |
| 2024-04-16 | 14.32 | 14.39 | 12.85 | 13.11 | 12.91 | qfq | 2,627,842 | 34,956,520 | -8.45% |
| 2024-04-15 | 15.11 | 15.44 | 14.08 | 14.32 | 14.10 | qfq | 2,315,963 | 33,730,772 | -6.04% |
| 2024-04-12 | 15.42 | 15.68 | 15.24 | 15.24 | 15.01 | qfq | 1,750,388 | 27,044,198 | 0.40% |
| 2024-04-11 | 15.10 | 15.48 | 14.95 | 15.18 | 14.95 | qfq | 1,297,200 | 19,784,884 | 0.26% |
| 2024-04-10 | 15.66 | 15.71 | 15.02 | 15.14 | 14.91 | qfq | 1,679,876 | 25,718,067 | -3.32% |
| 2024-04-09 | 15.33 | 15.67 | 15.33 | 15.66 | 15.42 | qfq | 1,348,400 | 20,942,410 | 1.89% |
| 2024-04-08 | 15.88 | 15.99 | 15.26 | 15.37 | 15.14 | qfq | 1,929,704 | 30,053,367 | -3.15% |
| 2024-04-03 | 16.39 | 16.48 | 15.69 | 15.87 | 15.63 | qfq | 2,046,833 | 32,711,290 | -2.94% |
| 2024-04-02 | 16.50 | 16.75 | 16.20 | 16.35 | 16.10 | qfq | 2,377,112 | 39,139,772 | -1.68% |
| 2024-04-01 | 15.92 | 16.69 | 15.92 | 16.63 | 16.38 | qfq | 3,117,953 | 51,130,329 | 4.46% |
| 2024-03-29 | 15.66 | 16.09 | 15.63 | 15.92 | 15.68 | qfq | 1,879,836 | 29,871,534 | 0.89% |
| 2024-03-28 | 14.93 | 15.93 | 14.93 | 15.78 | 15.54 | qfq | 3,111,405 | 48,560,045 | 5.62% |
| 2024-03-27 | 15.79 | 15.99 | 14.94 | 14.94 | 14.71 | qfq | 2,741,300 | 42,301,556 | -5.98% |
| 2024-03-26 | 15.86 | 16.14 | 15.52 | 15.89 | 15.65 | qfq | 2,554,207 | 40,511,407 | -0.31% |
| 2024-03-25 | 16.50 | 16.69 | 15.94 | 15.94 | 15.70 | qfq | 3,603,893 | 59,177,584 | -3.69% |
| 2024-03-22 | 16.99 | 16.99 | 16.43 | 16.55 | 16.30 | qfq | 4,033,564 | 67,338,298 | -3.50% |
| 2024-03-21 | 17.05 | 17.43 | 16.65 | 17.15 | 16.89 | qfq | 5,353,736 | 91,027,356 | 0.18% |
| 2024-03-20 | 17.01 | 17.20 | 16.92 | 17.12 | 16.86 | qfq | 3,944,056 | 67,251,775 | -0.29% |
| 2024-03-19 | 16.99 | 17.19 | 16.80 | 17.17 | 16.91 | qfq | 5,897,332 | 100,085,917 | -0.06% |
| 2024-03-18 | 16.42 | 17.45 | 16.42 | 17.18 | 16.92 | qfq | 7,814,878 | 132,703,501 | 4.63% |
| 2024-03-15 | 16.10 | 16.50 | 15.81 | 16.42 | 16.17 | qfq | 4,718,513 | 76,495,717 | 0.98% |
| 2024-03-14 | 16.62 | 16.80 | 16.00 | 16.26 | 16.01 | qfq | 5,072,477 | 83,233,787 | -3.84% |
| 2024-03-13 | 16.72 | 17.16 | 16.53 | 16.91 | 16.65 | qfq | 8,627,653 | 144,903,141 | 4.00% |
| 2024-03-12 | 16.10 | 16.28 | 15.79 | 16.26 | 16.01 | qfq | 4,848,272 | 77,883,018 | 1.43% |
| 2024-03-11 | 15.98 | 16.10 | 15.80 | 16.03 | 15.79 | qfq | 3,612,183 | 57,585,321 | -0.19% |
| 2024-03-08 | 16.00 | 16.39 | 15.51 | 16.06 | 15.82 | qfq | 5,671,066 | 90,148,283 | 0.82% |
| 2024-03-07 | 16.92 | 17.18 | 15.88 | 15.93 | 15.69 | qfq | 8,101,554 | 132,830,696 | -2.57% |
| 2024-03-06 | 15.30 | 16.38 | 15.30 | 16.35 | 16.10 | qfq | 7,914,684 | 127,164,588 | 6.38% |
| 2024-03-05 | 15.68 | 15.84 | 15.31 | 15.37 | 15.14 | qfq | 3,640,027 | 56,472,798 | -3.27% |
| 2024-03-04 | 15.86 | 16.00 | 15.36 | 15.89 | 15.65 | qfq | 4,375,395 | 68,838,588 | 0.06% |
| 2024-03-01 | 15.37 | 15.95 | 15.20 | 15.88 | 15.64 | qfq | 5,528,890 | 86,336,824 | 4.27% |
| 2024-02-29 | 14.20 | 15.24 | 14.20 | 15.23 | 15.00 | qfq | 5,182,625 | 77,868,286 | 5.11% |
| 2024-02-28 | 16.18 | 16.39 | 14.46 | 14.49 | 14.27 | qfq | 8,782,572 | 136,812,990 | -11.21% |
| 2024-02-27 | 15.91 | 16.35 | 15.57 | 16.32 | 16.07 | qfq | 7,569,919 | 120,597,180 | 0.25% |
| 2024-02-26 | 15.55 | 16.68 | 15.40 | 16.28 | 16.03 | qfq | 8,803,400 | 140,287,744 | 4.83% |
| 2024-02-23 | 14.70 | 15.77 | 14.48 | 15.53 | 15.30 | qfq | 8,508,687 | 128,736,964 | 7.85% |
| 2024-02-22 | 13.80 | 14.40 | 13.80 | 14.40 | 14.18 | qfq | 5,306,671 | 75,133,644 | 4.12% |
| 2024-02-21 | 13.63 | 14.46 | 13.58 | 13.83 | 13.62 | qfq | 5,338,828 | 74,816,381 | 0.00% |
| 2024-02-20 | 13.48 | 13.97 | 13.20 | 13.83 | 13.62 | qfq | 4,359,089 | 59,678,709 | 2.98% |
| 2024-02-19 | 13.00 | 13.64 | 12.90 | 13.43 | 13.23 | qfq | 5,472,909 | 72,569,809 | 5.17% |
| 2024-02-08 | 11.52 | 12.85 | 11.43 | 12.77 | 12.58 | qfq | 4,848,497 | 59,076,186 | 11.63% |
| 2024-02-07 | 12.19 | 12.37 | 11.30 | 11.44 | 11.27 | qfq | 5,174,986 | 61,515,322 | -6.00% |
| 2024-02-06 | 11.67 | 12.66 | 11.39 | 12.17 | 11.99 | qfq | 5,078,858 | 60,661,701 | 4.37% |
| 2024-02-05 | 13.36 | 13.45 | 11.58 | 11.66 | 11.48 | qfq | 5,294,056 | 65,027,862 | -14.14% |
| 2024-02-02 | 14.35 | 14.72 | 13.14 | 13.58 | 13.38 | qfq | 3,876,015 | 53,949,743 | -5.37% |
| 2024-02-01 | 14.08 | 14.59 | 13.90 | 14.35 | 14.13 | qfq | 3,432,438 | 48,928,980 | 1.99% |
| 2024-01-31 | 14.91 | 15.14 | 14.07 | 14.07 | 13.86 | qfq | 4,157,949 | 60,173,030 | -5.70% |
| 2024-01-30 | 15.66 | 15.85 | 14.92 | 14.92 | 14.69 | qfq | 4,246,148 | 65,082,406 | -6.34% |
| 2024-01-29 | 16.89 | 17.45 | 15.80 | 15.93 | 15.69 | qfq | 5,173,477 | 86,011,837 | -3.57% |
| 2024-01-26 | 17.00 | 17.23 | 16.48 | 16.52 | 16.27 | qfq | 4,477,088 | 75,325,622 | -3.50% |
| 2024-01-25 | 17.02 | 17.21 | 16.37 | 17.12 | 16.86 | qfq | 5,555,934 | 93,518,894 | 1.06% |
| 2024-01-24 | 16.40 | 17.25 | 16.22 | 16.94 | 16.68 | qfq | 6,517,416 | 109,225,525 | 4.44% |
| 2024-01-23 | 16.11 | 16.54 | 15.96 | 16.22 | 15.98 | qfq | 5,271,356 | 85,558,728 | -1.70% |
| 2024-01-22 | 18.21 | 18.21 | 16.08 | 16.50 | 16.25 | qfq | 8,048,811 | 138,706,287 | -10.42% |
| 2024-01-19 | 19.90 | 19.97 | 18.35 | 18.42 | 18.14 | qfq | 9,508,885 | 182,487,190 | -9.26% |
| 2024-01-18 | 20.08 | 20.40 | 19.57 | 20.30 | 19.99 | qfq | 11,388,955 | 227,141,282 | -2.17% |
| 2024-01-17 | 19.78 | 21.30 | 19.35 | 20.75 | 20.44 | qfq | 16,476,805 | 337,905,261 | 2.22% |
| 2024-01-16 | 20.60 | 21.35 | 19.76 | 20.30 | 19.99 | qfq | 12,760,693 | 261,141,013 | -0.68% |
| 2024-01-15 | 19.25 | 21.56 | 18.91 | 20.44 | 20.13 | qfq | 15,218,521 | 305,270,142 | 4.98% |
| 2024-01-12 | 19.64 | 20.57 | 19.36 | 19.47 | 19.18 | qfq | 9,975,507 | 197,427,446 | -2.16% |
| 2024-01-11 | 18.29 | 19.90 | 17.89 | 19.90 | 19.60 | qfq | 12,026,863 | 232,804,048 | 7.80% |
| 2024-01-10 | 19.08 | 19.14 | 18.38 | 18.46 | 18.18 | qfq | 5,571,835 | 104,085,080 | -3.55% |
| 2024-01-09 | 18.17 | 19.32 | 17.97 | 19.14 | 18.85 | qfq | 8,881,536 | 167,769,329 | 4.48% |
| 2024-01-08 | 19.98 | 20.49 | 18.30 | 18.32 | 18.04 | qfq | 9,519,420 | 182,222,195 | -4.83% |
| 2024-01-05 | 18.38 | 19.35 | 18.23 | 19.25 | 18.96 | qfq | 9,444,940 | 179,303,925 | 4.45% |
| 2024-01-04 | 18.05 | 18.50 | 17.82 | 18.43 | 18.15 | qfq | 2,101,049 | 38,381,318 | 2.11% |
| 2024-01-03 | 18.28 | 18.33 | 17.92 | 18.05 | 17.78 | qfq | 1,590,668 | 28,744,788 | -1.42% |
| 2024-01-02 | 18.55 | 18.59 | 18.30 | 18.31 | 18.03 | qfq | 1,201,895 | 22,105,928 | -0.87% |
| 2023-12-29 | 18.46 | 18.65 | 18.37 | 18.47 | 18.19 | qfq | 1,473,784 | 27,294,086 | 0.11% |
| 2023-12-28 | 17.88 | 18.55 | 17.73 | 18.45 | 18.17 | qfq | 2,598,731 | 47,611,635 | 3.54% |
| 2023-12-27 | 17.35 | 17.98 | 17.35 | 17.82 | 17.55 | qfq | 1,617,530 | 28,652,284 | 2.41% |
| 2023-12-26 | 17.98 | 17.98 | 17.33 | 17.40 | 17.14 | qfq | 2,050,796 | 35,922,345 | -2.63% |
| 2023-12-25 | 18.18 | 18.32 | 17.84 | 17.87 | 17.60 | qfq | 1,990,823 | 35,844,258 | -2.08% |
| 2023-12-22 | 18.36 | 18.68 | 18.15 | 18.25 | 17.97 | qfq | 2,493,670 | 45,976,719 | -0.87% |
| 2023-12-21 | 18.32 | 18.52 | 17.71 | 18.41 | 18.13 | qfq | 2,641,232 | 47,970,042 | 0.16% |
| 2023-12-20 | 18.29 | 18.83 | 18.29 | 18.38 | 18.10 | qfq | 2,218,803 | 41,246,334 | 0.44% |
| 2023-12-19 | 17.93 | 18.32 | 17.86 | 18.30 | 18.02 | qfq | 1,746,791 | 31,712,812 | 2.18% |
| 2023-12-18 | 18.10 | 18.29 | 17.80 | 17.91 | 17.64 | qfq | 1,721,566 | 31,118,190 | -1.43% |
| 2023-12-15 | 18.24 | 18.42 | 18.17 | 18.17 | 17.90 | qfq | 1,042,306 | 19,033,036 | -0.49% |
| 2023-12-14 | 18.48 | 18.55 | 18.24 | 18.26 | 17.98 | qfq | 1,671,090 | 30,685,478 | -0.65% |
| 2023-12-13 | 18.21 | 18.59 | 18.09 | 18.38 | 18.10 | qfq | 1,586,987 | 29,158,155 | 0.27% |
| 2023-12-12 | 18.29 | 18.37 | 18.15 | 18.33 | 18.05 | qfq | 1,763,150 | 32,219,277 | 0.05% |
| 2023-12-11 | 18.20 | 18.35 | 17.71 | 18.32 | 18.04 | qfq | 3,567,579 | 64,342,612 | 0.05% |
| 2023-12-08 | 18.56 | 18.63 | 18.30 | 18.31 | 18.03 | qfq | 1,696,174 | 31,325,463 | -0.70% |
| 2023-12-07 | 18.39 | 18.57 | 18.23 | 18.44 | 18.16 | qfq | 1,214,800 | 22,356,752 | 0.05% |
| 2023-12-06 | 18.30 | 18.71 | 18.28 | 18.43 | 18.15 | qfq | 1,315,100 | 24,340,412 | 0.60% |
| 2023-12-05 | 18.80 | 18.85 | 18.32 | 18.32 | 18.04 | qfq | 1,386,200 | 25,736,263 | -3.02% |
| 2023-12-04 | 18.87 | 19.30 | 18.82 | 18.89 | 18.60 | qfq | 1,034,404 | 19,640,161 | -0.37% |
| 2023-12-01 | 19.15 | 19.15 | 18.70 | 18.96 | 18.67 | qfq | 1,380,400 | 26,065,465 | -0.11% |
| 2023-11-30 | 19.30 | 19.38 | 18.82 | 18.98 | 18.69 | qfq | 1,494,774 | 28,461,154 | -1.45% |
| 2023-11-29 | 19.36 | 19.68 | 19.12 | 19.26 | 18.97 | qfq | 1,273,782 | 24,701,165 | -0.62% |
| 2023-11-28 | 19.19 | 19.53 | 19.04 | 19.38 | 19.09 | qfq | 1,636,015 | 31,690,320 | 1.10% |
| 2023-11-27 | 19.13 | 19.37 | 18.96 | 19.17 | 18.88 | qfq | 1,347,425 | 25,817,437 | 0.31% |
| 2023-11-24 | 19.75 | 19.75 | 19.04 | 19.11 | 18.82 | qfq | 2,141,674 | 41,193,954 | -2.90% |
| 2023-11-23 | 19.28 | 19.72 | 19.28 | 19.68 | 19.38 | qfq | 1,749,248 | 34,207,594 | 1.60% |
| 2023-11-22 | 19.81 | 19.90 | 19.37 | 19.37 | 19.08 | qfq | 2,166,500 | 42,351,406 | -1.82% |
| 2023-11-21 | 20.17 | 20.30 | 19.72 | 19.73 | 19.43 | qfq | 2,600,300 | 51,755,342 | -2.08% |
| 2023-11-20 | 19.97 | 20.15 | 19.76 | 20.15 | 19.85 | qfq | 2,568,162 | 51,436,987 | 1.41% |
| 2023-11-17 | 19.75 | 19.93 | 19.62 | 19.87 | 19.57 | qfq | 1,384,597 | 27,445,436 | 0.81% |
| 2023-11-16 | 20.05 | 20.05 | 19.71 | 19.71 | 19.41 | qfq | 1,671,800 | 33,134,315 | -1.55% |
| 2023-11-15 | 20.15 | 20.25 | 19.90 | 20.02 | 19.72 | qfq | 2,166,577 | 43,363,526 | 0.25% |
| 2023-11-14 | 19.97 | 20.01 | 19.76 | 19.97 | 19.67 | qfq | 2,019,400 | 40,181,332 | 0.25% |
| 2023-11-13 | 19.55 | 19.97 | 19.48 | 19.92 | 19.62 | qfq | 2,791,569 | 55,273,005 | 2.47% |
| 2023-11-10 | 19.58 | 19.58 | 19.33 | 19.44 | 19.15 | qfq | 1,464,346 | 28,489,189 | -0.21% |
| 2023-11-09 | 19.65 | 19.73 | 19.36 | 19.48 | 19.19 | qfq | 1,621,636 | 31,658,148 | -0.71% |
| 2023-11-08 | 19.77 | 19.80 | 19.46 | 19.62 | 19.32 | qfq | 2,234,652 | 43,801,410 | -0.76% |
| 2023-11-07 | 19.58 | 19.85 | 19.37 | 19.77 | 19.47 | qfq | 3,057,553 | 59,968,719 | 0.71% |
| 2023-11-06 | 19.40 | 19.65 | 19.18 | 19.63 | 19.33 | qfq | 3,172,918 | 61,651,280 | 2.51% |
| 2023-11-03 | 18.55 | 19.45 | 18.54 | 19.15 | 18.86 | qfq | 3,441,467 | 65,838,242 | 3.35% |
| 2023-11-02 | 18.84 | 18.92 | 18.52 | 18.53 | 18.25 | qfq | 1,549,200 | 28,928,563 | -1.33% |
| 2023-11-01 | 18.92 | 19.03 | 18.77 | 18.78 | 18.50 | qfq | 1,426,170 | 26,919,596 | -1.26% |
| 2023-10-31 | 19.10 | 19.21 | 18.75 | 19.02 | 18.73 | qfq | 2,147,814 | 40,719,937 | -0.89% |
| 2023-10-30 | 18.95 | 19.24 | 18.82 | 19.19 | 18.90 | qfq | 2,308,370 | 44,085,020 | 0.37% |
| 2023-10-27 | 18.99 | 19.18 | 18.81 | 19.12 | 18.83 | qfq | 2,502,192 | 47,708,792 | 0.31% |
| 2023-10-26 | 18.60 | 19.10 | 18.32 | 19.06 | 18.77 | qfq | 2,651,266 | 49,827,855 | 1.71% |
| 2023-10-25 | 18.96 | 18.98 | 18.54 | 18.74 | 18.46 | qfq | 2,088,300 | 39,086,510 | 0.21% |
| 2023-10-24 | 18.00 | 18.76 | 17.98 | 18.70 | 18.42 | qfq | 1,992,144 | 36,900,666 | 3.89% |
| 2023-10-23 | 18.77 | 18.82 | 17.91 | 18.00 | 17.73 | qfq | 1,964,548 | 35,644,915 | -3.12% |
| 2023-10-20 | 18.44 | 19.15 | 18.44 | 18.58 | 18.30 | qfq | 2,121,741 | 39,848,558 | -0.05% |
| 2023-10-19 | 18.35 | 19.18 | 18.30 | 18.59 | 18.31 | qfq | 2,210,738 | 41,539,153 | 0.81% |
| 2023-10-18 | 18.97 | 18.97 | 18.40 | 18.44 | 18.16 | qfq | 1,776,517 | 32,900,851 | -3.30% |
| 2023-10-17 | 19.25 | 19.25 | 18.84 | 19.07 | 18.78 | qfq | 1,397,200 | 26,459,120 | 0.10% |
| 2023-10-16 | 19.52 | 19.67 | 18.94 | 19.05 | 18.76 | qfq | 2,184,818 | 41,821,022 | -2.01% |
| 2023-10-13 | 19.84 | 19.84 | 19.34 | 19.44 | 19.15 | qfq | 2,550,280 | 49,750,734 | -2.65% |
| 2023-10-12 | 20.01 | 20.16 | 19.71 | 19.97 | 19.67 | qfq | 2,714,815 | 54,106,806 | 0.30% |
| 2023-10-11 | 19.55 | 19.96 | 19.48 | 19.91 | 19.61 | qfq | 2,159,585 | 42,676,089 | 1.37% |
| 2023-10-10 | 20.00 | 20.07 | 19.59 | 19.64 | 19.34 | qfq | 2,093,000 | 41,315,990 | -1.31% |
| 2023-10-09 | 20.02 | 20.20 | 19.70 | 19.90 | 19.60 | qfq | 2,473,442 | 49,170,095 | -0.40% |
| 2023-09-28 | 19.99 | 20.24 | 19.91 | 19.98 | 19.68 | qfq | 2,931,990 | 58,753,141 | 0.91% |
| 2023-09-27 | 20.12 | 20.23 | 19.76 | 19.80 | 19.50 | qfq | 3,659,414 | 73,004,571 | -2.13% |
| 2023-09-26 | 19.64 | 20.39 | 19.35 | 20.23 | 19.92 | qfq | 5,496,490 | 110,119,872 | 2.85% |
| 2023-09-25 | 19.72 | 19.83 | 19.52 | 19.67 | 19.37 | qfq | 2,141,974 | 42,146,479 | -0.25% |
| 2023-09-22 | 19.22 | 19.76 | 19.07 | 19.72 | 19.42 | qfq | 2,956,199 | 57,768,001 | 1.65% |
| 2023-09-21 | 19.43 | 19.66 | 19.36 | 19.40 | 18.91 | qfq | 1,612,199 | 31,413,513 | -0.31% |
| 2023-09-20 | 19.48 | 19.90 | 19.43 | 19.46 | 18.97 | qfq | 2,038,100 | 40,006,390 | -0.15% |
| 2023-09-19 | 19.80 | 19.90 | 19.40 | 19.49 | 19.00 | qfq | 2,424,200 | 47,571,754 | -1.91% |
| 2023-09-18 | 19.60 | 20.14 | 19.52 | 19.87 | 19.37 | qfq | 2,590,391 | 51,562,881 | 0.56% |
| 2023-09-15 | 19.79 | 19.97 | 19.64 | 19.76 | 19.26 | qfq | 2,127,653 | 42,090,704 | -0.10% |
| 2023-09-14 | 20.19 | 20.25 | 19.60 | 19.78 | 19.28 | qfq | 2,739,069 | 54,473,601 | -1.98% |
| 2023-09-13 | 20.48 | 20.55 | 19.94 | 20.18 | 19.67 | qfq | 3,501,491 | 70,518,487 | -1.51% |
| 2023-09-12 | 20.48 | 20.69 | 20.38 | 20.49 | 19.97 | qfq | 3,631,747 | 74,521,948 | 0.10% |
| 2023-09-11 | 20.49 | 20.60 | 20.02 | 20.47 | 19.95 | qfq | 3,402,957 | 69,355,263 | -0.15% |
| 2023-09-08 | 20.61 | 20.80 | 20.26 | 20.50 | 19.98 | qfq | 4,614,354 | 94,441,736 | -0.49% |
| 2023-09-07 | 21.80 | 21.99 | 20.59 | 20.60 | 20.08 | qfq | 9,047,120 | 191,167,085 | -6.02% |
| 2023-09-06 | 22.14 | 22.62 | 21.71 | 21.92 | 21.37 | qfq | 9,890,538 | 217,732,950 | -1.92% |
| 2023-09-05 | 22.30 | 23.22 | 22.11 | 22.35 | 21.79 | qfq | 13,438,349 | 302,764,380 | -4.57% |
| 2023-09-04 | 25.34 | 25.34 | 23.10 | 23.42 | 22.83 | qfq | 20,503,447 | 487,043,391 | -7.58% |
| 2023-09-01 | 21.08 | 25.34 | 21.08 | 25.34 | 24.70 | qfq | 10,285,898 | 256,323,454 | 19.98% |
| 2023-08-31 | 20.66 | 21.54 | 20.66 | 21.12 | 20.59 | qfq | 4,062,522 | 85,719,342 | 1.54% |
| 2023-08-30 | 20.10 | 21.39 | 20.01 | 20.80 | 20.27 | qfq | 6,021,833 | 125,934,864 | 2.67% |
| 2023-08-29 | 18.57 | 20.30 | 18.57 | 20.26 | 19.75 | qfq | 7,538,210 | 149,513,688 | 8.34% |
| 2023-08-28 | 19.55 | 19.55 | 18.55 | 18.70 | 18.23 | qfq | 5,707,400 | 108,816,985 | 2.86% |
| 2023-08-25 | 19.70 | 19.77 | 18.18 | 18.18 | 17.72 | qfq | 5,874,633 | 110,550,030 | -8.55% |
| 2023-08-24 | 20.62 | 21.00 | 19.49 | 19.88 | 19.38 | qfq | 5,769,978 | 114,990,353 | -3.59% |
| 2023-08-23 | 21.09 | 21.30 | 20.60 | 20.62 | 20.10 | qfq | 5,329,131 | 111,320,507 | -2.32% |
| 2023-08-22 | 22.43 | 22.62 | 20.50 | 21.11 | 20.58 | qfq | 10,401,684 | 220,686,899 | -5.55% |
| 2023-08-21 | 22.80 | 23.09 | 22.35 | 22.35 | 21.79 | qfq | 7,049,207 | 160,151,568 | -1.97% |
| 2023-08-18 | 22.65 | 23.71 | 22.34 | 22.80 | 22.22 | qfq | 11,898,675 | 274,353,738 | -0.04% |
| 2023-08-17 | 22.28 | 22.90 | 21.81 | 22.81 | 22.23 | qfq | 10,110,755 | 226,477,074 | 0.35% |
| 2023-08-16 | 22.55 | 23.18 | 22.03 | 22.73 | 22.16 | qfq | 11,082,914 | 250,762,149 | 0.84% |
| 2023-08-15 | 23.96 | 25.72 | 22.11 | 22.54 | 21.97 | qfq | 15,595,799 | 369,453,561 | -0.97% |
| 2023-08-14 | 21.75 | 22.96 | 21.73 | 22.76 | 22.19 | qfq | 10,425,264 | 234,125,754 | 3.64% |
| 2023-08-11 | 21.75 | 22.30 | 21.65 | 21.96 | 21.41 | qfq | 8,498,107 | 186,840,379 | -0.05% |
| 2023-08-10 | 21.45 | 22.45 | 21.29 | 21.97 | 21.42 | qfq | 11,494,092 | 252,102,240 | 3.15% |
| 2023-08-09 | 21.05 | 21.50 | 20.71 | 21.30 | 20.76 | qfq | 5,304,074 | 112,219,530 | 0.76% |
| 2023-08-08 | 20.33 | 21.18 | 20.31 | 21.14 | 20.61 | qfq | 6,044,666 | 126,391,119 | 3.32% |
| 2023-08-07 | 20.79 | 20.87 | 20.10 | 20.46 | 19.94 | qfq | 4,497,647 | 91,849,165 | -1.59% |
| 2023-08-04 | 21.22 | 21.36 | 20.78 | 20.79 | 20.27 | qfq | 5,387,023 | 112,905,301 | -2.03% |
| 2023-08-03 | 21.48 | 21.68 | 21.15 | 21.22 | 20.68 | qfq | 4,014,959 | 85,588,252 | -1.76% |
| 2023-08-02 | 21.39 | 21.95 | 21.30 | 21.60 | 21.05 | qfq | 4,203,819 | 90,807,557 | 0.56% |
| 2023-08-01 | 21.68 | 21.77 | 21.20 | 21.48 | 20.94 | qfq | 4,457,508 | 95,533,956 | -1.87% |
| 2023-07-31 | 22.19 | 22.19 | 21.54 | 21.89 | 21.34 | qfq | 6,315,305 | 137,986,814 | -1.84% |
| 2023-07-28 | 21.34 | 22.40 | 20.93 | 22.30 | 21.74 | qfq | 7,576,442 | 165,575,758 | 3.82% |
| 2023-07-27 | 22.00 | 22.28 | 21.35 | 21.48 | 20.94 | qfq | 5,284,651 | 114,873,341 | -3.85% |
| 2023-07-26 | 21.91 | 22.69 | 21.60 | 22.34 | 21.78 | qfq | 7,053,634 | 156,286,297 | 0.72% |
| 2023-07-25 | 21.25 | 22.18 | 21.22 | 22.18 | 21.62 | qfq | 7,215,534 | 157,475,680 | 4.38% |
| 2023-07-24 | 21.85 | 21.85 | 20.89 | 21.25 | 20.71 | qfq | 7,409,313 | 157,566,316 | -5.18% |
| 2023-07-21 | 22.24 | 23.44 | 21.72 | 22.41 | 21.84 | qfq | 10,282,781 | 232,480,649 | 1.31% |
| 2023-07-20 | 22.32 | 22.94 | 21.60 | 22.12 | 21.56 | qfq | 8,692,539 | 193,368,012 | -2.04% |
| 2023-07-19 | 21.68 | 22.97 | 21.63 | 22.58 | 22.01 | qfq | 10,685,341 | 240,335,879 | 1.57% |
| 2023-07-18 | 21.42 | 23.17 | 21.08 | 22.23 | 21.67 | qfq | 10,659,128 | 236,428,750 | 3.06% |