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
翰博高新301321.SZ
最近收盘价38.462026-07-17
最近交易日2026-07-17
成交量（股）8,038,900
成交额（元）321,798,248
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 | 41.16 | 42.76 | 37.57 | 38.46 | 38.46 | qfq | 8,038,900 | 321,798,248 | -8.43% |
| 2026-07-16 | 39.89 | 44.83 | 39.89 | 42.00 | 42.00 | qfq | 8,536,725 | 365,343,871 | -5.81% |
| 2026-07-15 | 47.50 | 47.50 | 43.74 | 44.59 | 44.59 | qfq | 8,423,557 | 381,944,728 | -2.58% |
| 2026-07-14 | 46.31 | 47.50 | 43.03 | 45.77 | 45.77 | qfq | 11,500,974 | 520,464,307 | -0.07% |
| 2026-07-13 | 47.66 | 49.57 | 45.00 | 45.80 | 45.80 | qfq | 13,720,295 | 644,261,248 | -3.98% |
| 2026-07-10 | 55.39 | 56.66 | 47.60 | 47.70 | 47.70 | qfq | 17,148,804 | 895,308,094 | -9.54% |
| 2026-07-09 | 52.00 | 53.69 | 48.00 | 52.73 | 52.73 | qfq | 18,649,333 | 955,736,347 | 5.86% |
| 2026-07-08 | 43.93 | 49.81 | 39.23 | 49.81 | 49.81 | qfq | 14,161,355 | 631,378,472 | 20.00% |
| 2026-07-07 | 39.29 | 42.09 | 38.65 | 41.51 | 41.51 | qfq | 8,996,384 | 365,873,951 | 5.62% |
| 2026-07-06 | 41.35 | 41.78 | 38.02 | 39.30 | 39.30 | qfq | 6,133,513 | 242,876,338 | -4.96% |
| 2026-07-03 | 41.71 | 42.37 | 39.39 | 41.35 | 41.35 | qfq | 5,235,162 | 215,174,866 | -0.60% |
| 2026-07-02 | 42.41 | 43.80 | 41.40 | 41.60 | 41.60 | qfq | 6,589,150 | 278,962,639 | -5.37% |
| 2026-07-01 | 43.65 | 45.99 | 43.31 | 43.96 | 43.96 | qfq | 10,001,455 | 445,632,380 | -0.43% |
| 2026-06-30 | 40.27 | 46.28 | 39.56 | 44.15 | 44.15 | qfq | 11,989,696 | 530,063,832 | 12.08% |
| 2026-06-29 | 42.14 | 42.63 | 36.85 | 39.39 | 39.39 | qfq | 11,250,286 | 441,148,657 | -7.84% |
| 2026-06-26 | 40.85 | 43.38 | 39.58 | 42.74 | 42.74 | qfq | 9,237,121 | 390,398,502 | 4.63% |
| 2026-06-25 | 39.81 | 41.18 | 38.12 | 40.85 | 40.85 | qfq | 9,035,527 | 362,330,280 | 7.64% |
| 2026-06-24 | 38.50 | 40.65 | 36.68 | 37.95 | 37.95 | qfq | 7,766,139 | 295,019,125 | -2.72% |
| 2026-06-23 | 39.31 | 41.52 | 38.61 | 39.01 | 39.01 | qfq | 6,594,731 | 261,738,971 | -1.91% |
| 2026-06-22 | 38.78 | 41.32 | 38.30 | 39.77 | 39.77 | qfq | 8,282,459 | 328,630,907 | 0.96% |
| 2026-06-18 | 39.10 | 40.51 | 38.48 | 39.39 | 39.39 | qfq | 8,623,229 | 338,393,867 | 3.22% |
| 2026-06-17 | 35.08 | 38.30 | 35.08 | 38.16 | 38.16 | qfq | 7,047,899 | 260,671,196 | 5.39% |
| 2026-06-16 | 35.41 | 36.50 | 34.51 | 36.21 | 36.21 | qfq | 8,348,736 | 296,814,830 | 2.00% |
| 2026-06-15 | 33.01 | 35.69 | 32.94 | 35.50 | 35.50 | qfq | 10,009,580 | 346,154,900 | 5.97% |
| 2026-06-12 | 30.87 | 34.57 | 30.72 | 33.50 | 33.50 | qfq | 14,033,215 | 467,281,900 | 10.16% |
| 2026-06-11 | 28.21 | 31.50 | 27.22 | 30.41 | 30.41 | qfq | 10,182,156 | 300,488,828 | 6.66% |
| 2026-06-10 | 29.39 | 29.77 | 27.98 | 28.51 | 28.51 | qfq | 6,915,143 | 199,540,719 | -2.53% |
| 2026-06-09 | 28.85 | 29.83 | 28.26 | 29.25 | 29.25 | qfq | 5,110,921 | 147,977,746 | 1.49% |
| 2026-06-08 | 29.50 | 32.23 | 28.40 | 28.82 | 28.82 | qfq | 7,749,607 | 229,625,474 | -7.36% |
| 2026-06-05 | 29.88 | 31.75 | 27.47 | 31.11 | 31.11 | qfq | 7,300,627 | 224,082,508 | 2.88% |
| 2026-06-04 | 29.59 | 31.32 | 29.59 | 30.24 | 30.24 | qfq | 6,708,230 | 203,913,655 | -2.14% |
| 2026-06-03 | 32.53 | 32.53 | 30.33 | 30.90 | 30.90 | qfq | 8,079,487 | 253,530,040 | -1.15% |
| 2026-06-02 | 31.39 | 32.06 | 30.21 | 31.26 | 31.26 | qfq | 7,594,906 | 235,154,974 | -0.60% |
| 2026-06-01 | 33.81 | 34.90 | 31.25 | 31.45 | 31.45 | qfq | 10,480,918 | 345,632,173 | -6.43% |
| 2026-05-29 | 34.87 | 35.89 | 33.00 | 33.61 | 33.61 | qfq | 12,231,788 | 422,966,458 | -4.16% |
| 2026-05-28 | 31.17 | 35.47 | 30.96 | 35.07 | 35.07 | qfq | 15,749,314 | 530,532,019 | 11.16% |
| 2026-05-27 | 29.40 | 32.99 | 29.35 | 31.55 | 31.55 | qfq | 14,137,366 | 449,508,454 | 8.57% |
| 2026-05-26 | 29.65 | 29.95 | 28.60 | 29.06 | 29.06 | qfq | 7,335,023 | 213,949,802 | -1.99% |
| 2026-05-25 | 31.20 | 31.21 | 29.05 | 29.65 | 29.65 | qfq | 8,348,590 | 249,642,364 | -4.17% |
| 2026-05-22 | 29.94 | 31.28 | 29.66 | 30.94 | 30.94 | qfq | 7,148,109 | 217,729,933 | 3.93% |
| 2026-05-21 | 31.00 | 32.39 | 29.70 | 29.77 | 29.77 | qfq | 9,678,162 | 301,475,888 | -1.75% |
| 2026-05-20 | 30.70 | 30.70 | 29.71 | 30.30 | 30.30 | qfq | 5,122,403 | 154,080,353 | -1.30% |
| 2026-05-19 | 30.65 | 31.91 | 29.90 | 30.70 | 30.70 | qfq | 6,863,771 | 210,459,570 | -0.39% |
| 2026-05-18 | 29.40 | 31.00 | 29.17 | 30.82 | 30.82 | qfq | 8,087,801 | 245,017,986 | 4.79% |
| 2026-05-15 | 29.40 | 30.88 | 28.37 | 29.41 | 29.41 | qfq | 7,732,289 | 227,596,692 | -0.07% |
| 2026-05-14 | 30.50 | 31.80 | 29.40 | 29.43 | 29.43 | qfq | 7,622,807 | 231,267,152 | -1.83% |
| 2026-05-13 | 29.70 | 30.71 | 29.30 | 29.98 | 29.98 | qfq | 5,914,344 | 177,518,548 | 0.33% |
| 2026-05-12 | 29.20 | 30.86 | 29.06 | 29.88 | 29.88 | qfq | 7,841,511 | 235,315,686 | 2.08% |
| 2026-05-11 | 28.67 | 30.12 | 28.00 | 29.27 | 29.27 | qfq | 8,372,433 | 244,923,208 | 3.54% |
| 2026-05-08 | 27.02 | 28.73 | 27.02 | 28.27 | 28.27 | qfq | 6,296,388 | 177,482,698 | 3.14% |
| 2026-05-07 | 26.82 | 27.99 | 26.69 | 27.41 | 27.41 | qfq | 6,311,733 | 173,568,694 | 2.24% |
| 2026-05-06 | 26.80 | 27.28 | 26.21 | 26.81 | 26.81 | qfq | 6,839,383 | 183,081,334 | 2.06% |
| 2026-04-30 | 27.20 | 27.20 | 26.06 | 26.27 | 26.27 | qfq | 7,526,649 | 199,470,858 | -1.79% |
| 2026-04-29 | 24.98 | 27.98 | 24.50 | 26.75 | 26.75 | qfq | 15,629,579 | 422,154,686 | 5.36% |
| 2026-04-28 | 23.61 | 25.55 | 23.41 | 25.39 | 25.39 | qfq | 9,739,706 | 239,005,576 | 7.49% |
| 2026-04-27 | 24.16 | 24.63 | 22.81 | 23.62 | 23.62 | qfq | 6,580,740 | 154,718,976 | -0.51% |
| 2026-04-24 | 23.59 | 24.00 | 23.38 | 23.74 | 23.74 | qfq | 4,532,170 | 107,370,648 | 0.21% |
| 2026-04-23 | 24.63 | 24.65 | 23.40 | 23.69 | 23.69 | qfq | 5,471,540 | 130,558,374 | -3.23% |
| 2026-04-22 | 24.10 | 24.65 | 23.80 | 24.48 | 24.48 | qfq | 4,236,950 | 102,980,277 | 1.16% |
| 2026-04-21 | 23.80 | 24.32 | 23.62 | 24.20 | 24.20 | qfq | 4,820,839 | 115,684,931 | 1.30% |
| 2026-04-20 | 23.88 | 24.27 | 23.35 | 23.89 | 23.89 | qfq | 6,605,533 | 157,273,413 | 0.00% |
| 2026-04-17 | 23.49 | 24.09 | 23.00 | 23.89 | 23.89 | qfq | 5,846,630 | 138,406,481 | 1.88% |
| 2026-04-16 | 22.29 | 23.80 | 21.67 | 23.45 | 23.45 | qfq | 8,042,910 | 187,267,970 | 6.11% |
| 2026-04-15 | 21.87 | 22.35 | 21.20 | 22.10 | 22.10 | qfq | 6,020,370 | 131,319,602 | 0.87% |
| 2026-04-14 | 21.00 | 22.38 | 21.00 | 21.91 | 21.91 | qfq | 8,129,950 | 178,485,878 | 5.44% |
| 2026-04-13 | 19.79 | 20.97 | 19.66 | 20.78 | 20.78 | qfq | 5,610,470 | 115,387,331 | 4.00% |
| 2026-04-10 | 20.03 | 20.29 | 19.82 | 19.98 | 19.98 | qfq | 2,106,600 | 42,205,753 | 0.55% |
| 2026-04-09 | 19.64 | 20.40 | 19.47 | 19.87 | 19.87 | qfq | 4,144,530 | 82,842,960 | 0.20% |
| 2026-04-08 | 18.87 | 19.86 | 18.87 | 19.83 | 19.83 | qfq | 3,298,514 | 64,397,162 | 7.36% |
| 2026-04-07 | 19.05 | 19.09 | 18.42 | 18.47 | 18.47 | qfq | 2,391,017 | 44,513,908 | -1.12% |
| 2026-04-03 | 19.16 | 19.29 | 18.56 | 18.68 | 18.68 | qfq | 2,710,870 | 50,972,002 | -1.68% |
| 2026-04-02 | 19.69 | 19.74 | 18.81 | 19.00 | 19.00 | qfq | 3,477,830 | 66,825,973 | -3.80% |
| 2026-04-01 | 20.42 | 20.84 | 19.68 | 19.75 | 19.75 | qfq | 4,855,519 | 97,702,857 | -1.10% |
| 2026-03-31 | 21.35 | 21.65 | 19.86 | 19.97 | 19.97 | qfq | 7,026,740 | 144,874,872 | -5.98% |
| 2026-03-30 | 19.00 | 21.36 | 18.88 | 21.24 | 21.24 | qfq | 7,254,368 | 148,864,184 | 9.82% |
| 2026-03-27 | 18.66 | 19.60 | 18.50 | 19.34 | 19.34 | qfq | 3,675,700 | 70,756,516 | 2.11% |
| 2026-03-26 | 19.10 | 19.50 | 18.70 | 18.94 | 18.94 | qfq | 2,990,130 | 56,864,570 | -0.68% |
| 2026-03-25 | 19.00 | 19.45 | 18.85 | 19.07 | 19.07 | qfq | 2,894,370 | 55,385,142 | 1.22% |
| 2026-03-24 | 18.45 | 18.91 | 18.05 | 18.84 | 18.84 | qfq | 3,264,094 | 60,393,965 | 4.67% |
| 2026-03-23 | 19.03 | 19.30 | 17.73 | 18.00 | 18.00 | qfq | 6,434,476 | 119,268,755 | -7.07% |
| 2026-03-20 | 20.56 | 20.56 | 19.33 | 19.37 | 19.37 | qfq | 3,563,800 | 70,460,997 | -3.78% |
| 2026-03-19 | 20.42 | 20.84 | 20.02 | 20.13 | 20.13 | qfq | 3,408,370 | 69,374,717 | -2.99% |
| 2026-03-18 | 20.52 | 20.92 | 20.45 | 20.75 | 20.75 | qfq | 3,810,594 | 78,842,664 | 1.22% |
| 2026-03-17 | 21.75 | 21.87 | 20.47 | 20.50 | 20.50 | qfq | 4,067,757 | 85,432,371 | -3.94% |
| 2026-03-16 | 21.49 | 21.73 | 21.03 | 21.34 | 21.34 | qfq | 3,059,732 | 65,232,420 | -1.11% |
| 2026-03-13 | 22.26 | 22.45 | 21.51 | 21.58 | 21.58 | qfq | 3,873,750 | 84,865,235 | -2.13% |
| 2026-03-12 | 22.70 | 22.71 | 21.80 | 22.05 | 22.05 | qfq | 3,945,479 | 87,148,034 | -2.52% |
| 2026-03-11 | 22.94 | 23.30 | 22.41 | 22.62 | 22.62 | qfq | 5,713,551 | 129,387,960 | -1.82% |
| 2026-03-10 | 23.39 | 23.89 | 22.90 | 23.04 | 23.04 | qfq | 4,443,132 | 103,057,116 | 0.13% |
| 2026-03-09 | 22.70 | 23.44 | 22.70 | 23.01 | 23.01 | qfq | 6,149,150 | 141,803,629 | -1.92% |
| 2026-03-06 | 22.50 | 23.58 | 22.28 | 23.46 | 23.46 | qfq | 8,352,690 | 193,435,780 | 1.87% |
| 2026-03-05 | 21.52 | 23.58 | 21.42 | 23.03 | 23.03 | qfq | 12,990,130 | 297,037,800 | 8.79% |
| 2026-03-04 | 20.29 | 21.28 | 20.19 | 21.17 | 21.17 | qfq | 6,231,107 | 129,816,419 | 4.70% |
| 2026-03-03 | 21.62 | 22.00 | 20.14 | 20.22 | 20.22 | qfq | 5,770,489 | 120,345,586 | -6.48% |
| 2026-03-02 | 21.91 | 22.40 | 21.62 | 21.62 | 21.62 | qfq | 4,961,046 | 108,474,011 | -3.91% |
| 2026-02-27 | 22.00 | 22.70 | 21.68 | 22.50 | 22.50 | qfq | 5,943,070 | 132,328,661 | 1.76% |
| 2026-02-26 | 21.99 | 22.26 | 21.57 | 22.11 | 22.11 | qfq | 5,307,750 | 116,359,721 | 0.82% |
| 2026-02-25 | 22.50 | 22.55 | 21.73 | 21.93 | 21.93 | qfq | 6,017,070 | 132,688,166 | -2.58% |
| 2026-02-24 | 21.98 | 23.14 | 21.92 | 22.51 | 22.51 | qfq | 10,553,180 | 236,581,119 | 4.45% |
| 2026-02-13 | 23.68 | 23.93 | 21.46 | 21.55 | 21.55 | qfq | 15,679,710 | 349,485,814 | -8.10% |
| 2026-02-12 | 23.36 | 23.86 | 23.13 | 23.45 | 23.45 | qfq | 5,292,146 | 124,031,935 | 0.09% |
| 2026-02-11 | 23.71 | 23.97 | 23.35 | 23.43 | 23.43 | qfq | 6,206,197 | 146,326,081 | -0.89% |
| 2026-02-10 | 24.12 | 24.23 | 23.21 | 23.64 | 23.64 | qfq | 6,229,459 | 146,938,482 | -1.91% |
| 2026-02-09 | 24.74 | 24.83 | 23.68 | 24.10 | 24.10 | qfq | 10,822,417 | 260,536,887 | -3.95% |
| 2026-02-06 | 25.00 | 25.80 | 24.20 | 25.09 | 25.09 | qfq | 9,752,560 | 247,121,991 | 0.00% |
| 2026-02-05 | 25.50 | 25.56 | 24.79 | 25.09 | 25.09 | qfq | 10,538,132 | 264,720,064 | -0.59% |
| 2026-02-04 | 22.46 | 25.27 | 22.31 | 25.24 | 25.24 | qfq | 17,932,921 | 437,623,022 | 11.29% |
| 2026-02-03 | 22.00 | 22.69 | 21.66 | 22.68 | 22.68 | qfq | 6,162,312 | 136,338,324 | 3.89% |
| 2026-02-02 | 21.38 | 22.59 | 20.81 | 21.83 | 21.83 | qfq | 8,047,360 | 176,428,982 | -2.98% |
| 2026-01-30 | 21.80 | 22.66 | 21.18 | 22.50 | 22.50 | qfq | 9,275,494 | 205,121,038 | 4.60% |
| 2026-01-29 | 22.20 | 22.52 | 21.20 | 21.51 | 21.51 | qfq | 6,878,318 | 151,006,167 | -4.10% |
| 2026-01-28 | 22.78 | 23.28 | 22.25 | 22.43 | 22.43 | qfq | 8,488,270 | 191,884,968 | -1.80% |
| 2026-01-27 | 22.10 | 23.59 | 22.05 | 22.84 | 22.84 | qfq | 12,655,590 | 289,111,373 | 3.58% |
| 2026-01-26 | 23.62 | 23.62 | 21.69 | 22.05 | 22.05 | qfq | 12,502,403 | 277,820,312 | -7.28% |
| 2026-01-23 | 22.93 | 23.99 | 22.70 | 23.78 | 23.78 | qfq | 12,786,045 | 299,338,753 | 2.68% |
| 2026-01-22 | 21.04 | 24.36 | 21.04 | 23.16 | 23.16 | qfq | 18,474,254 | 416,898,558 | 10.23% |
| 2026-01-21 | 21.01 | 21.74 | 20.90 | 21.01 | 21.01 | qfq | 7,831,698 | 165,809,934 | 0.29% |
| 2026-01-20 | 21.49 | 22.25 | 20.78 | 20.95 | 20.95 | qfq | 11,203,169 | 238,171,025 | -1.87% |
| 2026-01-19 | 22.41 | 22.47 | 21.27 | 21.35 | 21.35 | qfq | 14,439,137 | 311,276,635 | -4.56% |
| 2026-01-16 | 22.90 | 23.43 | 22.21 | 22.37 | 22.37 | qfq | 16,429,640 | 372,176,798 | -1.28% |
| 2026-01-15 | 23.95 | 25.56 | 22.40 | 22.66 | 22.66 | qfq | 35,634,645 | 844,198,596 | -1.61% |
| 2026-01-14 | 19.28 | 23.03 | 19.28 | 23.03 | 23.03 | qfq | 17,003,929 | 372,202,989 | 20.01% |
| 2026-01-13 | 19.50 | 19.77 | 19.10 | 19.19 | 19.19 | qfq | 5,627,484 | 109,176,642 | -0.72% |
| 2026-01-12 | 19.19 | 19.41 | 18.91 | 19.33 | 19.33 | qfq | 5,924,258 | 113,567,488 | 1.10% |
| 2026-01-09 | 19.65 | 19.68 | 19.00 | 19.12 | 19.12 | qfq | 6,709,900 | 128,937,259 | -1.85% |
| 2026-01-08 | 19.70 | 20.04 | 19.06 | 19.48 | 19.48 | qfq | 9,935,982 | 195,366,644 | -0.71% |
| 2026-01-07 | 18.78 | 19.68 | 18.38 | 19.62 | 19.62 | qfq | 11,350,033 | 217,748,085 | 3.32% |
| 2026-01-06 | 18.95 | 19.58 | 18.79 | 18.99 | 18.99 | qfq | 7,034,111 | 134,298,599 | 1.33% |
| 2026-01-05 | 19.01 | 19.08 | 18.60 | 18.74 | 18.74 | qfq | 5,794,891 | 108,589,102 | -1.63% |
| 2025-12-31 | 18.70 | 19.27 | 18.64 | 19.05 | 19.05 | qfq | 6,639,437 | 126,331,314 | 1.87% |
| 2025-12-30 | 18.68 | 19.19 | 18.35 | 18.70 | 18.70 | qfq | 6,578,144 | 123,261,802 | 0.59% |
| 2025-12-29 | 18.96 | 19.38 | 18.40 | 18.59 | 18.59 | qfq | 5,619,763 | 104,935,462 | -0.48% |
| 2025-12-26 | 18.70 | 18.92 | 18.40 | 18.68 | 18.68 | qfq | 4,004,970 | 74,865,420 | -0.59% |
| 2025-12-25 | 18.85 | 19.14 | 18.51 | 18.79 | 18.79 | qfq | 5,021,196 | 94,565,806 | -0.37% |
| 2025-12-24 | 18.95 | 19.15 | 18.83 | 18.86 | 18.86 | qfq | 5,822,787 | 110,497,949 | -0.42% |
| 2025-12-23 | 19.50 | 19.57 | 18.70 | 18.94 | 18.94 | qfq | 10,732,901 | 204,144,245 | -1.51% |
| 2025-12-22 | 18.35 | 20.19 | 18.15 | 19.23 | 19.23 | qfq | 19,087,739 | 368,763,354 | 5.37% |
| 2025-12-19 | 17.25 | 18.52 | 17.07 | 18.25 | 18.25 | qfq | 8,752,913 | 156,171,689 | 6.29% |
| 2025-12-18 | 17.00 | 17.39 | 16.93 | 17.17 | 17.17 | qfq | 3,529,950 | 60,743,126 | -0.46% |
| 2025-12-17 | 16.82 | 17.28 | 16.49 | 17.25 | 17.25 | qfq | 6,122,250 | 103,329,993 | 2.62% |
| 2025-12-16 | 17.15 | 17.32 | 16.71 | 16.81 | 16.81 | qfq | 4,554,696 | 77,007,623 | -2.27% |
| 2025-12-15 | 17.57 | 17.67 | 17.05 | 17.20 | 17.20 | qfq | 6,795,362 | 117,165,891 | -2.66% |
| 2025-12-12 | 17.78 | 18.32 | 17.35 | 17.67 | 17.67 | qfq | 5,969,853 | 106,522,791 | 0.68% |
| 2025-12-11 | 18.32 | 18.32 | 17.54 | 17.55 | 17.55 | qfq | 6,326,702 | 112,692,619 | -3.62% |
| 2025-12-10 | 17.90 | 18.66 | 17.90 | 18.21 | 18.21 | qfq | 12,435,127 | 227,106,553 | 0.33% |
| 2025-12-09 | 16.90 | 19.58 | 16.88 | 18.15 | 18.15 | qfq | 19,305,217 | 354,178,822 | 7.40% |
| 2025-12-08 | 16.03 | 17.25 | 16.00 | 16.90 | 16.90 | qfq | 6,990,718 | 117,430,127 | 5.49% |
| 2025-12-05 | 15.82 | 16.09 | 15.58 | 16.02 | 16.02 | qfq | 2,415,319 | 38,394,494 | 1.33% |
| 2025-12-04 | 16.02 | 16.03 | 15.56 | 15.81 | 15.81 | qfq | 2,521,978 | 39,867,743 | -1.50% |
| 2025-12-03 | 16.20 | 16.22 | 15.85 | 16.05 | 16.05 | qfq | 2,151,438 | 34,411,626 | -0.80% |
| 2025-12-02 | 16.28 | 16.40 | 16.10 | 16.18 | 16.18 | qfq | 3,149,875 | 51,117,539 | -0.74% |
| 2025-12-01 | 16.09 | 16.61 | 15.94 | 16.30 | 16.30 | qfq | 4,051,500 | 65,891,702 | 1.31% |
| 2025-11-28 | 15.67 | 16.09 | 15.56 | 16.09 | 16.09 | qfq | 2,565,470 | 40,705,851 | 2.48% |
| 2025-11-27 | 15.68 | 15.83 | 15.47 | 15.70 | 15.70 | qfq | 2,475,717 | 38,808,196 | 1.23% |
| 2025-11-26 | 15.80 | 15.98 | 15.46 | 15.51 | 15.51 | qfq | 3,054,147 | 47,916,304 | -1.08% |
| 2025-11-25 | 15.70 | 15.88 | 15.40 | 15.68 | 15.68 | qfq | 2,034,347 | 31,949,565 | 1.82% |
| 2025-11-24 | 15.21 | 15.51 | 15.07 | 15.40 | 15.40 | qfq | 2,734,047 | 41,855,741 | 2.05% |
| 2025-11-21 | 15.50 | 15.89 | 14.86 | 15.09 | 15.09 | qfq | 2,677,852 | 40,888,186 | -3.95% |
| 2025-11-20 | 15.86 | 15.92 | 15.56 | 15.71 | 15.71 | qfq | 1,897,340 | 29,888,319 | 0.38% |
| 2025-11-19 | 16.21 | 16.30 | 15.62 | 15.65 | 15.65 | qfq | 3,146,055 | 49,817,185 | -2.98% |
| 2025-11-18 | 16.60 | 16.65 | 16.02 | 16.13 | 16.13 | qfq | 2,914,040 | 47,130,181 | -1.95% |
| 2025-11-17 | 16.32 | 16.55 | 16.20 | 16.45 | 16.45 | qfq | 2,318,800 | 38,033,350 | 1.42% |
| 2025-11-14 | 16.23 | 16.48 | 16.10 | 16.22 | 16.22 | qfq | 2,419,620 | 39,488,785 | 0.06% |
| 2025-11-13 | 16.36 | 16.40 | 16.07 | 16.21 | 16.21 | qfq | 2,000,162 | 32,368,610 | 0.06% |
| 2025-11-12 | 16.35 | 16.36 | 16.00 | 16.20 | 16.20 | qfq | 2,075,576 | 33,542,625 | -0.92% |
| 2025-11-11 | 16.55 | 16.55 | 16.28 | 16.35 | 16.35 | qfq | 1,824,700 | 29,927,732 | -0.49% |
| 2025-11-10 | 16.62 | 16.62 | 16.38 | 16.43 | 16.43 | qfq | 2,914,393 | 48,023,047 | -0.42% |
| 2025-11-07 | 16.85 | 16.85 | 16.43 | 16.50 | 16.50 | qfq | 2,663,850 | 44,002,109 | -1.49% |
| 2025-11-06 | 16.78 | 16.88 | 16.41 | 16.75 | 16.75 | qfq | 2,559,200 | 42,529,586 | 0.00% |
| 2025-11-05 | 16.57 | 16.88 | 16.30 | 16.75 | 16.75 | qfq | 2,036,270 | 34,044,808 | -0.06% |
| 2025-11-04 | 16.90 | 16.93 | 16.61 | 16.76 | 16.76 | qfq | 2,135,892 | 35,710,411 | -0.53% |
| 2025-11-03 | 16.64 | 16.89 | 16.43 | 16.85 | 16.85 | qfq | 2,737,720 | 45,736,807 | 0.96% |
| 2025-10-31 | 16.58 | 16.80 | 16.58 | 16.69 | 16.69 | qfq | 2,929,770 | 48,953,294 | 0.54% |
| 2025-10-30 | 16.82 | 17.02 | 16.50 | 16.60 | 16.60 | qfq | 3,042,270 | 50,742,769 | -1.78% |
| 2025-10-29 | 17.40 | 17.45 | 16.79 | 16.90 | 16.90 | qfq | 2,910,799 | 49,414,082 | -2.71% |
| 2025-10-28 | 17.32 | 17.46 | 17.13 | 17.37 | 17.37 | qfq | 4,428,709 | 76,722,941 | 1.05% |
| 2025-10-27 | 17.55 | 17.67 | 16.99 | 17.19 | 17.19 | qfq | 4,606,699 | 79,648,994 | 0.12% |
| 2025-10-24 | 16.97 | 17.18 | 16.86 | 17.17 | 17.17 | qfq | 2,816,940 | 48,103,286 | 1.84% |
| 2025-10-23 | 16.81 | 16.89 | 16.56 | 16.86 | 16.86 | qfq | 2,170,115 | 36,253,994 | 0.30% |
| 2025-10-22 | 16.71 | 16.97 | 16.57 | 16.81 | 16.81 | qfq | 2,745,550 | 46,113,067 | 0.48% |
| 2025-10-21 | 16.55 | 16.78 | 16.16 | 16.73 | 16.73 | qfq | 3,146,790 | 52,048,318 | 2.95% |
| 2025-10-20 | 15.97 | 16.35 | 15.97 | 16.25 | 16.25 | qfq | 2,714,577 | 43,992,873 | 2.39% |
| 2025-10-17 | 16.44 | 16.44 | 15.77 | 15.87 | 15.87 | qfq | 3,230,900 | 51,802,998 | -2.46% |
| 2025-10-16 | 16.48 | 16.65 | 16.18 | 16.27 | 16.27 | qfq | 2,545,908 | 41,589,719 | -1.09% |
| 2025-10-15 | 16.13 | 16.46 | 16.05 | 16.45 | 16.45 | qfq | 3,222,419 | 52,550,404 | 2.36% |
| 2025-10-14 | 16.90 | 17.00 | 16.07 | 16.07 | 16.07 | qfq | 4,590,439 | 75,244,901 | -3.83% |
| 2025-10-13 | 16.25 | 16.81 | 15.35 | 16.71 | 16.71 | qfq | 4,305,396 | 70,219,835 | 0.06% |
| 2025-10-10 | 16.90 | 16.90 | 16.52 | 16.70 | 16.70 | qfq | 4,582,647 | 76,489,884 | -1.24% |
| 2025-10-09 | 17.13 | 17.31 | 16.88 | 16.91 | 16.91 | qfq | 5,033,350 | 86,092,100 | -1.00% |
| 2025-09-30 | 17.27 | 17.55 | 17.04 | 17.08 | 17.08 | qfq | 4,602,212 | 79,348,049 | -0.87% |
| 2025-09-29 | 17.15 | 17.45 | 16.94 | 17.23 | 17.23 | qfq | 4,727,820 | 81,471,021 | 0.41% |
| 2025-09-26 | 17.71 | 17.79 | 16.96 | 17.16 | 17.16 | qfq | 6,793,407 | 117,313,373 | -3.54% |
| 2025-09-25 | 18.25 | 18.26 | 17.70 | 17.79 | 17.79 | qfq | 8,525,488 | 152,665,664 | -2.89% |
| 2025-09-24 | 18.76 | 18.76 | 18.07 | 18.32 | 18.32 | qfq | 12,651,068 | 232,277,693 | -3.68% |
| 2025-09-23 | 18.03 | 19.15 | 17.49 | 19.02 | 19.02 | qfq | 17,726,451 | 325,818,406 | 3.76% |
| 2025-09-22 | 18.00 | 18.55 | 17.77 | 18.33 | 18.33 | qfq | 12,480,759 | 226,937,265 | 6.02% |
| 2025-09-19 | 17.83 | 18.17 | 17.10 | 17.29 | 17.29 | qfq | 4,769,427 | 82,848,638 | -2.70% |
| 2025-09-18 | 17.93 | 18.17 | 17.66 | 17.77 | 17.77 | qfq | 5,510,420 | 98,783,194 | -1.55% |
| 2025-09-17 | 17.79 | 18.40 | 17.76 | 18.05 | 18.05 | qfq | 6,008,620 | 108,634,181 | 1.18% |
| 2025-09-16 | 17.49 | 17.85 | 17.39 | 17.84 | 17.84 | qfq | 3,631,097 | 64,190,779 | 1.54% |
| 2025-09-15 | 17.50 | 17.75 | 17.43 | 17.57 | 17.57 | qfq | 3,040,665 | 53,379,214 | -0.57% |
| 2025-09-12 | 17.80 | 17.90 | 17.60 | 17.67 | 17.67 | qfq | 3,224,300 | 57,076,656 | -0.62% |
| 2025-09-11 | 17.30 | 17.78 | 17.15 | 17.78 | 17.78 | qfq | 4,315,270 | 75,639,278 | 2.30% |
| 2025-09-10 | 17.53 | 17.63 | 17.25 | 17.38 | 17.38 | qfq | 3,240,990 | 56,411,248 | -0.97% |
| 2025-09-09 | 17.73 | 17.76 | 17.39 | 17.55 | 17.55 | qfq | 5,177,211 | 90,958,157 | -1.24% |
| 2025-09-08 | 17.45 | 17.78 | 17.32 | 17.77 | 17.77 | qfq | 5,563,420 | 98,045,455 | 2.24% |
| 2025-09-05 | 16.98 | 17.40 | 16.83 | 17.38 | 17.38 | qfq | 4,471,832 | 76,909,871 | 2.78% |
| 2025-09-04 | 17.08 | 17.49 | 16.82 | 16.91 | 16.91 | qfq | 5,197,264 | 89,136,237 | -1.17% |
| 2025-09-03 | 17.20 | 17.37 | 16.90 | 17.11 | 17.11 | qfq | 4,319,140 | 73,934,623 | -0.47% |
| 2025-09-02 | 17.60 | 17.68 | 16.92 | 17.19 | 17.19 | qfq | 5,468,398 | 93,909,406 | -2.72% |
| 2025-09-01 | 17.58 | 17.77 | 17.36 | 17.67 | 17.67 | qfq | 5,406,398 | 95,154,351 | 1.44% |
| 2025-08-29 | 17.60 | 17.70 | 17.24 | 17.42 | 17.42 | qfq | 5,056,820 | 88,171,122 | -1.25% |
| 2025-08-28 | 17.58 | 17.76 | 16.85 | 17.64 | 17.64 | qfq | 7,315,919 | 127,216,603 | 1.79% |
| 2025-08-27 | 18.05 | 18.14 | 17.25 | 17.33 | 17.33 | qfq | 9,189,919 | 163,421,011 | -3.35% |
| 2025-08-26 | 17.81 | 18.13 | 17.64 | 17.93 | 17.93 | qfq | 9,046,691 | 161,978,416 | 0.73% |
| 2025-08-25 | 18.13 | 18.24 | 17.64 | 17.80 | 17.80 | qfq | 13,261,090 | 236,779,070 | -2.14% |
| 2025-08-22 | 18.82 | 19.59 | 18.05 | 18.19 | 18.19 | qfq | 16,904,258 | 313,639,938 | 0.06% |
| 2025-08-21 | 18.10 | 18.85 | 17.85 | 18.18 | 18.18 | qfq | 20,616,827 | 377,815,691 | -0.05% |
| 2025-08-20 | 19.99 | 20.50 | 17.86 | 18.19 | 18.19 | qfq | 30,232,565 | 565,182,666 | -5.85% |
| 2025-08-19 | 16.42 | 19.32 | 16.39 | 19.32 | 19.32 | qfq | 8,914,828 | 167,048,639 | 20.00% |
| 2025-08-18 | 15.95 | 16.22 | 15.93 | 16.10 | 16.10 | qfq | 3,712,980 | 59,863,916 | 1.19% |
| 2025-08-15 | 15.58 | 16.02 | 15.56 | 15.91 | 15.91 | qfq | 3,139,972 | 49,936,302 | 1.86% |
| 2025-08-14 | 16.25 | 16.30 | 15.57 | 15.62 | 15.62 | qfq | 3,030,650 | 47,888,197 | -3.34% |
| 2025-08-13 | 16.17 | 16.34 | 16.08 | 16.16 | 16.16 | qfq | 2,583,470 | 41,837,419 | -0.19% |
| 2025-08-12 | 16.30 | 16.34 | 16.01 | 16.19 | 16.19 | qfq | 2,833,380 | 45,796,834 | -0.31% |
| 2025-08-11 | 15.82 | 16.34 | 15.82 | 16.24 | 16.24 | qfq | 3,553,208 | 57,432,219 | 2.27% |
| 2025-08-08 | 16.11 | 16.11 | 15.73 | 15.88 | 15.88 | qfq | 2,354,450 | 37,348,190 | -1.00% |
| 2025-08-07 | 16.21 | 16.23 | 15.99 | 16.04 | 16.04 | qfq | 2,757,400 | 44,379,661 | -0.56% |
| 2025-08-06 | 16.04 | 16.18 | 15.98 | 16.13 | 16.13 | qfq | 3,186,570 | 51,312,313 | 0.31% |
| 2025-08-05 | 15.99 | 16.13 | 15.87 | 16.08 | 16.08 | qfq | 2,841,380 | 45,450,099 | 1.26% |
| 2025-08-04 | 15.65 | 15.98 | 15.50 | 15.88 | 15.88 | qfq | 3,387,970 | 53,325,886 | 1.02% |
| 2025-08-01 | 15.51 | 15.83 | 15.42 | 15.72 | 15.72 | qfq | 2,754,450 | 43,061,010 | 1.62% |
| 2025-07-31 | 15.68 | 15.95 | 15.30 | 15.47 | 15.47 | qfq | 2,599,959 | 40,663,091 | -1.59% |
| 2025-07-30 | 15.94 | 15.99 | 15.55 | 15.72 | 15.72 | qfq | 2,772,020 | 43,593,739 | -1.38% |
| 2025-07-29 | 16.01 | 16.18 | 15.69 | 15.94 | 15.94 | qfq | 3,825,400 | 60,981,381 | -0.38% |
| 2025-07-28 | 15.56 | 16.18 | 15.50 | 16.00 | 16.00 | qfq | 5,424,721 | 86,048,274 | 3.16% |
| 2025-07-25 | 15.13 | 15.51 | 15.06 | 15.51 | 15.51 | qfq | 4,590,120 | 70,081,516 | 2.78% |
| 2025-07-24 | 15.19 | 15.36 | 15.04 | 15.09 | 15.09 | qfq | 4,368,110 | 66,274,285 | -0.26% |
| 2025-07-23 | 15.40 | 15.42 | 15.00 | 15.13 | 15.13 | qfq | 5,564,510 | 84,671,779 | -2.83% |
| 2025-07-22 | 15.94 | 16.02 | 15.40 | 15.57 | 15.57 | qfq | 6,065,670 | 95,023,008 | -2.38% |
| 2025-07-21 | 16.43 | 16.55 | 15.88 | 15.95 | 15.95 | qfq | 8,456,780 | 136,372,787 | -1.12% |
| 2025-07-18 | 15.97 | 16.85 | 15.97 | 16.13 | 16.13 | qfq | 12,761,922 | 208,133,819 | 1.45% |
| 2025-07-17 | 15.37 | 16.77 | 15.09 | 15.90 | 15.90 | qfq | 8,596,296 | 137,216,546 | 3.72% |
| 2025-07-16 | 15.23 | 15.45 | 15.11 | 15.33 | 15.33 | qfq | 1,678,300 | 25,740,463 | 0.86% |
| 2025-07-15 | 15.51 | 15.51 | 15.09 | 15.20 | 15.20 | qfq | 2,014,950 | 30,684,246 | -2.06% |
| 2025-07-14 | 15.27 | 15.52 | 15.16 | 15.52 | 15.52 | qfq | 2,569,170 | 39,560,654 | 1.90% |
| 2025-07-11 | 15.21 | 15.48 | 15.03 | 15.23 | 15.23 | qfq | 2,206,670 | 33,508,829 | -0.72% |
| 2025-07-10 | 15.35 | 15.40 | 15.08 | 15.34 | 15.34 | qfq | 1,822,906 | 27,826,422 | 0.00% |
| 2025-07-09 | 15.38 | 15.45 | 15.26 | 15.34 | 15.34 | qfq | 1,545,072 | 23,717,510 | -0.45% |
| 2025-07-08 | 15.15 | 15.51 | 14.99 | 15.41 | 15.41 | qfq | 2,135,670 | 32,722,992 | 1.92% |
| 2025-07-07 | 15.08 | 15.22 | 14.90 | 15.12 | 15.12 | qfq | 1,547,390 | 23,351,005 | 0.33% |
| 2025-07-04 | 15.34 | 15.43 | 15.01 | 15.07 | 15.07 | qfq | 2,047,200 | 30,994,459 | -1.82% |
| 2025-07-03 | 15.11 | 15.43 | 15.02 | 15.35 | 15.35 | qfq | 2,453,990 | 37,383,065 | 1.79% |
| 2025-07-02 | 15.25 | 15.29 | 14.88 | 15.08 | 15.08 | qfq | 2,654,640 | 39,974,400 | -0.92% |
| 2025-07-01 | 15.28 | 15.54 | 15.06 | 15.22 | 15.22 | qfq | 2,315,708 | 35,375,694 | -0.46% |
| 2025-06-30 | 15.03 | 15.38 | 15.01 | 15.29 | 15.29 | qfq | 3,009,700 | 45,931,363 | 1.87% |
| 2025-06-27 | 15.08 | 15.13 | 14.92 | 15.01 | 15.01 | qfq | 1,934,700 | 29,047,886 | 0.07% |
| 2025-06-26 | 15.12 | 15.17 | 14.91 | 15.00 | 15.00 | qfq | 2,263,050 | 33,996,023 | -0.53% |
| 2025-06-25 | 15.03 | 15.11 | 14.85 | 15.08 | 15.08 | qfq | 2,684,700 | 40,277,886 | 0.53% |
| 2025-06-24 | 14.79 | 15.02 | 14.65 | 15.00 | 15.00 | qfq | 2,637,097 | 39,386,576 | 1.63% |
| 2025-06-23 | 14.29 | 14.80 | 14.12 | 14.76 | 14.76 | qfq | 2,866,200 | 41,731,914 | 3.22% |
| 2025-06-20 | 14.23 | 14.56 | 14.13 | 14.30 | 14.30 | qfq | 2,470,170 | 35,456,206 | 0.70% |
| 2025-06-19 | 14.60 | 14.67 | 14.12 | 14.20 | 14.20 | qfq | 2,071,320 | 29,837,369 | -2.34% |
| 2025-06-18 | 14.36 | 14.57 | 14.16 | 14.54 | 14.54 | qfq | 2,533,450 | 36,478,424 | 0.55% |
| 2025-06-17 | 14.35 | 14.55 | 14.17 | 14.46 | 14.46 | qfq | 2,585,727 | 37,028,595 | 0.91% |
| 2025-06-16 | 14.28 | 14.48 | 11.80 | 14.33 | 14.33 | qfq | 2,488,500 | 35,663,348 | 0.42% |
| 2025-06-13 | 14.62 | 14.62 | 14.15 | 14.27 | 14.27 | qfq | 2,343,717 | 33,515,873 | -2.39% |
| 2025-06-12 | 14.66 | 14.75 | 14.46 | 14.62 | 14.62 | qfq | 1,452,700 | 21,175,971 | -0.20% |
| 2025-06-11 | 14.45 | 14.83 | 14.45 | 14.65 | 14.65 | qfq | 1,776,737 | 26,107,449 | 1.38% |
| 2025-06-10 | 14.92 | 14.94 | 14.37 | 14.45 | 14.45 | qfq | 2,205,572 | 32,205,875 | -2.69% |
| 2025-06-09 | 14.80 | 14.98 | 14.77 | 14.85 | 14.85 | qfq | 1,815,169 | 26,991,735 | 0.54% |
| 2025-06-06 | 14.66 | 14.83 | 14.57 | 14.77 | 14.77 | qfq | 1,768,244 | 25,968,567 | 0.75% |
| 2025-06-05 | 14.67 | 14.74 | 14.55 | 14.66 | 14.66 | qfq | 1,676,800 | 24,533,168 | 0.07% |
| 2025-06-04 | 14.60 | 14.85 | 14.42 | 14.65 | 14.65 | qfq | 2,299,587 | 33,819,232 | 0.69% |
| 2025-06-03 | 14.49 | 14.68 | 14.38 | 14.55 | 14.55 | qfq | 1,896,700 | 27,608,609 | 0.00% |
| 2025-05-30 | 14.82 | 14.82 | 14.45 | 14.55 | 14.55 | qfq | 2,334,901 | 33,985,956 | -1.95% |
| 2025-05-29 | 15.08 | 15.12 | 14.79 | 14.84 | 14.84 | qfq | 2,692,600 | 40,188,831 | -1.33% |
| 2025-05-28 | 15.03 | 15.29 | 14.92 | 15.04 | 15.04 | qfq | 1,776,426 | 26,756,041 | 0.13% |
| 2025-05-27 | 15.32 | 15.32 | 14.50 | 15.02 | 15.02 | qfq | 2,838,088 | 42,273,240 | -0.27% |
| 2025-05-26 | 14.97 | 15.08 | 14.74 | 15.06 | 15.06 | qfq | 2,648,994 | 39,523,883 | 2.17% |
| 2025-05-23 | 14.89 | 15.07 | 14.74 | 14.74 | 14.74 | qfq | 2,440,700 | 36,384,322 | -1.21% |
| 2025-05-22 | 14.96 | 15.11 | 14.77 | 14.92 | 14.92 | qfq | 2,773,100 | 41,461,043 | -0.53% |
| 2025-05-21 | 15.24 | 15.24 | 14.76 | 15.00 | 15.00 | qfq | 2,991,320 | 44,753,370 | -1.57% |
| 2025-05-20 | 15.31 | 15.31 | 15.02 | 15.24 | 15.24 | qfq | 2,720,137 | 41,277,260 | 0.26% |
| 2025-05-19 | 15.41 | 15.43 | 15.15 | 15.20 | 15.20 | qfq | 2,848,000 | 43,487,545 | -1.04% |
| 2025-05-16 | 15.11 | 15.75 | 15.10 | 15.36 | 15.36 | qfq | 3,876,750 | 59,820,948 | 0.72% |
| 2025-05-15 | 15.02 | 15.42 | 14.81 | 15.25 | 15.25 | qfq | 4,291,720 | 65,014,500 | 1.40% |
| 2025-05-14 | 15.07 | 15.36 | 14.92 | 15.04 | 15.04 | qfq | 3,586,770 | 54,068,938 | -0.33% |
| 2025-05-13 | 15.53 | 15.78 | 15.06 | 15.09 | 15.09 | qfq | 5,146,100 | 79,041,219 | -1.18% |
| 2025-05-12 | 15.39 | 15.50 | 15.13 | 15.27 | 15.27 | qfq | 4,078,800 | 62,284,459 | 0.99% |
| 2025-05-09 | 15.37 | 15.80 | 15.07 | 15.12 | 15.12 | qfq | 6,465,140 | 99,718,855 | -1.56% |
| 2025-05-08 | 15.25 | 15.62 | 15.02 | 15.36 | 15.36 | qfq | 4,434,891 | 68,504,558 | 0.07% |
| 2025-05-07 | 15.25 | 15.48 | 14.89 | 15.35 | 15.35 | qfq | 7,328,059 | 111,093,994 | 1.79% |
| 2025-05-06 | 14.39 | 15.49 | 14.08 | 15.08 | 15.08 | qfq | 8,732,310 | 129,813,864 | 7.64% |
| 2025-04-30 | 13.49 | 14.13 | 13.46 | 14.01 | 14.01 | qfq | 3,518,970 | 48,775,590 | 4.24% |
| 2025-04-29 | 13.42 | 13.63 | 13.34 | 13.44 | 13.44 | qfq | 3,019,071 | 40,761,938 | -0.22% |
| 2025-04-28 | 13.40 | 13.65 | 13.14 | 13.47 | 13.47 | qfq | 3,617,056 | 48,523,343 | 1.43% |
| 2025-04-25 | 12.88 | 13.48 | 12.83 | 13.28 | 13.28 | qfq | 4,598,206 | 60,931,979 | 2.95% |
| 2025-04-24 | 12.96 | 13.00 | 12.58 | 12.90 | 12.90 | qfq | 3,128,420 | 40,124,349 | -0.85% |
| 2025-04-23 | 12.72 | 13.06 | 12.72 | 13.01 | 13.01 | qfq | 3,197,284 | 41,284,282 | 2.36% |
| 2025-04-22 | 12.71 | 12.81 | 12.66 | 12.71 | 12.71 | qfq | 2,094,400 | 26,672,967 | -0.24% |
| 2025-04-21 | 12.50 | 12.77 | 12.33 | 12.74 | 12.74 | qfq | 2,831,950 | 35,857,765 | 2.08% |
| 2025-04-18 | 12.46 | 12.59 | 12.22 | 12.48 | 12.48 | qfq | 2,205,800 | 27,327,681 | 0.16% |
| 2025-04-17 | 12.22 | 12.63 | 12.22 | 12.46 | 12.46 | qfq | 2,413,120 | 30,177,635 | 0.65% |
| 2025-04-16 | 12.80 | 12.80 | 12.13 | 12.38 | 12.38 | qfq | 3,957,800 | 49,175,662 | -2.83% |
| 2025-04-15 | 12.77 | 12.88 | 12.56 | 12.74 | 12.74 | qfq | 4,210,960 | 53,555,230 | 1.03% |
| 2025-04-14 | 12.41 | 12.93 | 12.41 | 12.61 | 12.61 | qfq | 5,073,490 | 64,216,486 | 4.39% |
| 2025-04-11 | 11.81 | 12.31 | 11.81 | 12.08 | 12.08 | qfq | 4,214,341 | 51,238,759 | -0.17% |
| 2025-04-10 | 12.24 | 12.43 | 11.94 | 12.10 | 12.10 | qfq | 6,664,400 | 81,293,199 | 3.33% |
| 2025-04-09 | 11.12 | 11.78 | 10.08 | 11.71 | 11.71 | qfq | 6,648,670 | 73,094,358 | 1.12% |
| 2025-04-08 | 11.75 | 12.13 | 11.16 | 11.58 | 11.58 | qfq | 6,580,351 | 76,486,904 | 0.00% |
| 2025-04-07 | 12.24 | 13.28 | 11.58 | 11.58 | 11.58 | qfq | 7,791,711 | 94,324,604 | -20.03% |
| 2025-04-03 | 15.00 | 15.27 | 14.39 | 14.48 | 14.48 | qfq | 8,764,208 | 129,436,217 | -5.85% |
| 2025-04-02 | 15.78 | 16.20 | 15.24 | 15.38 | 15.38 | qfq | 10,181,575 | 157,905,397 | -3.45% |
| 2025-04-01 | 16.21 | 16.43 | 15.67 | 15.93 | 15.93 | qfq | 12,723,618 | 202,273,050 | -1.24% |
| 2025-03-31 | 15.75 | 16.42 | 15.33 | 16.13 | 16.13 | qfq | 20,377,246 | 323,939,084 | -5.06% |
| 2025-03-28 | 15.34 | 17.46 | 14.82 | 16.99 | 16.99 | qfq | 20,801,899 | 355,403,580 | 16.77% |
| 2025-03-27 | 14.61 | 14.75 | 14.24 | 14.55 | 14.55 | qfq | 1,940,910 | 28,202,155 | -0.48% |
| 2025-03-26 | 14.27 | 14.83 | 14.24 | 14.62 | 14.62 | qfq | 1,970,861 | 28,807,534 | 2.02% |
| 2025-03-25 | 14.51 | 14.60 | 14.17 | 14.33 | 14.33 | qfq | 1,949,780 | 28,067,776 | -0.69% |
| 2025-03-24 | 15.13 | 15.31 | 14.09 | 14.43 | 14.43 | qfq | 3,617,036 | 52,778,294 | -4.31% |
| 2025-03-21 | 15.92 | 15.92 | 14.99 | 15.08 | 15.08 | qfq | 3,335,954 | 51,245,008 | -5.28% |
| 2025-03-20 | 15.97 | 16.23 | 15.80 | 15.92 | 15.92 | qfq | 1,802,400 | 28,871,148 | 0.13% |
| 2025-03-19 | 16.18 | 16.26 | 15.80 | 15.90 | 15.90 | qfq | 2,252,923 | 36,025,302 | -2.21% |
| 2025-03-18 | 16.28 | 16.42 | 16.08 | 16.26 | 16.26 | qfq | 2,394,953 | 38,904,359 | 0.37% |
| 2025-03-17 | 16.17 | 16.72 | 16.03 | 16.20 | 16.20 | qfq | 4,019,000 | 65,436,046 | 2.02% |
| 2025-03-14 | 15.60 | 15.93 | 15.45 | 15.88 | 15.88 | qfq | 2,282,320 | 35,931,707 | 1.15% |
| 2025-03-13 | 15.92 | 16.05 | 15.52 | 15.70 | 15.70 | qfq | 2,662,100 | 41,796,968 | -2.06% |
| 2025-03-12 | 15.94 | 16.43 | 15.93 | 16.03 | 16.03 | qfq | 3,372,636 | 54,448,381 | 1.20% |
| 2025-03-11 | 15.71 | 15.97 | 15.48 | 15.84 | 15.84 | qfq | 2,468,500 | 38,828,674 | -1.00% |
| 2025-03-10 | 15.81 | 16.18 | 15.74 | 16.00 | 16.00 | qfq | 2,828,341 | 45,101,172 | 0.19% |
| 2025-03-07 | 16.25 | 16.40 | 15.86 | 15.97 | 15.97 | qfq | 3,366,950 | 53,822,879 | -1.60% |
| 2025-03-06 | 16.60 | 16.95 | 16.21 | 16.23 | 16.23 | qfq | 5,681,300 | 93,050,730 | -2.23% |
| 2025-03-05 | 16.27 | 16.93 | 16.16 | 16.60 | 16.60 | qfq | 4,988,281 | 82,433,056 | 0.97% |
| 2025-03-04 | 16.02 | 16.50 | 15.94 | 16.44 | 16.44 | qfq | 4,144,526 | 67,096,258 | 2.62% |
| 2025-03-03 | 15.68 | 16.28 | 15.68 | 16.02 | 16.02 | qfq | 3,490,800 | 56,000,158 | 2.23% |
| 2025-02-28 | 16.20 | 16.46 | 15.60 | 15.67 | 15.67 | qfq | 3,132,670 | 50,118,050 | -3.87% |
| 2025-02-27 | 16.41 | 16.55 | 15.89 | 16.30 | 16.30 | qfq | 2,940,690 | 47,562,524 | -0.85% |
| 2025-02-26 | 16.30 | 16.90 | 16.30 | 16.44 | 16.44 | qfq | 4,247,118 | 70,315,229 | 1.54% |
| 2025-02-25 | 16.14 | 16.23 | 15.88 | 16.19 | 16.19 | qfq | 2,515,591 | 40,553,540 | 0.31% |
| 2025-02-24 | 16.12 | 16.39 | 15.86 | 16.14 | 16.14 | qfq | 2,936,860 | 47,121,532 | 0.31% |
| 2025-02-21 | 16.36 | 16.45 | 15.89 | 16.09 | 16.09 | qfq | 3,152,780 | 50,635,913 | -1.29% |
| 2025-02-20 | 15.91 | 16.57 | 15.86 | 16.30 | 16.30 | qfq | 4,171,892 | 67,902,137 | 2.84% |
| 2025-02-19 | 15.22 | 15.91 | 15.20 | 15.85 | 15.85 | qfq | 3,790,805 | 59,433,698 | 4.41% |
| 2025-02-18 | 16.00 | 16.00 | 15.05 | 15.18 | 15.18 | qfq | 3,204,170 | 49,893,121 | -5.30% |
| 2025-02-17 | 15.61 | 16.16 | 15.55 | 16.03 | 16.03 | qfq | 3,796,675 | 60,435,342 | 3.02% |
| 2025-02-14 | 15.58 | 15.88 | 15.27 | 15.56 | 15.56 | qfq | 3,327,955 | 51,804,727 | -0.19% |
| 2025-02-13 | 16.26 | 16.28 | 15.57 | 15.59 | 15.59 | qfq | 4,184,558 | 66,502,619 | -4.24% |
| 2025-02-12 | 15.59 | 16.53 | 15.40 | 16.28 | 16.28 | qfq | 6,414,280 | 102,414,091 | 4.36% |
| 2025-02-11 | 15.10 | 15.60 | 15.00 | 15.60 | 15.60 | qfq | 3,496,060 | 53,572,949 | 2.77% |
| 2025-02-10 | 15.16 | 15.28 | 14.87 | 15.18 | 15.18 | qfq | 2,406,630 | 36,327,912 | 0.40% |
| 2025-02-07 | 14.84 | 15.27 | 14.84 | 15.12 | 15.12 | qfq | 3,406,706 | 51,444,091 | 2.02% |
| 2025-02-06 | 14.73 | 14.84 | 14.60 | 14.82 | 14.82 | qfq | 2,654,651 | 39,171,131 | 0.54% |
| 2025-02-05 | 14.03 | 14.80 | 14.01 | 14.74 | 14.74 | qfq | 3,008,520 | 43,662,058 | 5.21% |
| 2025-01-27 | 14.07 | 14.58 | 13.92 | 14.01 | 14.01 | qfq | 3,107,778 | 44,059,918 | 0.07% |
| 2025-01-24 | 13.73 | 14.03 | 13.62 | 14.00 | 14.00 | qfq | 2,450,520 | 33,929,861 | 2.79% |
| 2025-01-23 | 13.85 | 14.15 | 13.62 | 13.62 | 13.62 | qfq | 2,276,400 | 31,703,442 | -0.58% |
| 2025-01-22 | 14.22 | 14.22 | 13.63 | 13.70 | 13.70 | qfq | 2,067,900 | 28,492,653 | -2.28% |
| 2025-01-21 | 13.97 | 14.21 | 13.73 | 14.02 | 14.02 | qfq | 2,455,301 | 34,244,872 | 0.29% |
| 2025-01-20 | 13.66 | 14.10 | 13.48 | 13.98 | 13.98 | qfq | 3,233,451 | 44,886,066 | 3.79% |
| 2025-01-17 | 13.53 | 13.79 | 13.35 | 13.47 | 13.47 | qfq | 1,365,413 | 18,434,653 | -0.88% |
| 2025-01-16 | 13.73 | 13.96 | 13.50 | 13.59 | 13.59 | qfq | 1,946,748 | 26,661,827 | -0.51% |
| 2025-01-15 | 13.80 | 14.00 | 13.61 | 13.66 | 13.66 | qfq | 2,052,680 | 28,242,705 | -1.30% |
| 2025-01-14 | 13.30 | 13.84 | 13.09 | 13.84 | 13.84 | qfq | 3,124,800 | 42,503,317 | 6.54% |
| 2025-01-13 | 12.88 | 13.07 | 12.29 | 12.99 | 12.99 | qfq | 2,597,320 | 33,168,338 | 0.46% |
| 2025-01-10 | 13.53 | 13.77 | 12.91 | 12.93 | 12.93 | qfq | 2,526,400 | 33,758,861 | -4.51% |
| 2025-01-09 | 13.31 | 13.73 | 13.31 | 13.54 | 13.54 | qfq | 2,096,090 | 28,473,513 | 0.97% |
| 2025-01-08 | 13.52 | 13.70 | 12.90 | 13.41 | 13.41 | qfq | 2,446,920 | 32,618,367 | -1.32% |
| 2025-01-07 | 13.09 | 13.61 | 13.07 | 13.59 | 13.59 | qfq | 2,209,046 | 29,511,701 | 3.98% |
| 2025-01-06 | 13.29 | 13.42 | 12.63 | 13.07 | 13.07 | qfq | 2,874,860 | 37,581,175 | -2.61% |
| 2025-01-03 | 14.31 | 14.58 | 13.32 | 13.42 | 13.42 | qfq | 3,815,915 | 52,701,837 | -5.69% |
| 2025-01-02 | 14.45 | 14.99 | 14.00 | 14.23 | 14.23 | qfq | 2,973,070 | 43,211,579 | -1.18% |
| 2024-12-31 | 15.02 | 15.20 | 14.40 | 14.40 | 14.40 | qfq | 2,694,100 | 39,561,246 | -4.13% |
| 2024-12-30 | 15.16 | 15.55 | 14.76 | 15.02 | 15.02 | qfq | 2,203,300 | 33,236,169 | -1.89% |
| 2024-12-27 | 15.35 | 15.64 | 15.07 | 15.31 | 15.31 | qfq | 2,330,380 | 35,930,505 | 0.86% |
| 2024-12-26 | 14.89 | 15.38 | 14.53 | 15.18 | 15.18 | qfq | 2,610,730 | 39,663,675 | 2.15% |
| 2024-12-25 | 15.65 | 15.69 | 14.65 | 14.86 | 14.86 | qfq | 3,871,496 | 57,730,804 | -5.05% |
| 2024-12-24 | 15.93 | 16.23 | 15.36 | 15.65 | 15.65 | qfq | 2,479,550 | 38,856,622 | -0.82% |
| 2024-12-23 | 16.77 | 16.88 | 15.75 | 15.78 | 15.78 | qfq | 2,904,060 | 46,916,893 | -5.73% |
| 2024-12-20 | 16.12 | 16.92 | 16.00 | 16.74 | 16.74 | qfq | 3,220,106 | 53,510,967 | 3.85% |
| 2024-12-19 | 16.01 | 16.25 | 15.80 | 16.12 | 16.12 | qfq | 2,431,696 | 39,088,006 | 0.44% |
| 2024-12-18 | 16.04 | 16.20 | 15.22 | 16.05 | 16.05 | qfq | 2,763,650 | 43,794,926 | 1.84% |
| 2024-12-17 | 16.79 | 16.85 | 15.72 | 15.76 | 15.76 | qfq | 4,097,520 | 66,168,230 | -6.13% |
| 2024-12-16 | 16.90 | 17.17 | 16.68 | 16.79 | 16.79 | qfq | 2,680,120 | 45,303,568 | -1.29% |
| 2024-12-13 | 17.30 | 17.31 | 16.90 | 17.01 | 17.01 | qfq | 3,423,050 | 58,391,296 | -0.93% |
| 2024-12-12 | 17.39 | 17.40 | 16.94 | 17.17 | 17.17 | qfq | 2,674,350 | 45,895,511 | -0.87% |
| 2024-12-11 | 16.91 | 17.36 | 16.84 | 17.32 | 17.32 | qfq | 2,963,990 | 50,968,751 | 2.18% |
| 2024-12-10 | 17.20 | 17.35 | 16.91 | 16.95 | 16.95 | qfq | 3,836,675 | 65,701,180 | 1.56% |
| 2024-12-09 | 16.88 | 17.10 | 16.55 | 16.69 | 16.69 | qfq | 2,694,390 | 45,220,716 | -2.11% |
| 2024-12-06 | 16.63 | 17.09 | 16.30 | 17.05 | 17.05 | qfq | 3,811,170 | 64,053,297 | 2.16% |
| 2024-12-05 | 16.39 | 16.74 | 16.20 | 16.69 | 16.69 | qfq | 2,405,520 | 39,891,430 | 1.58% |
| 2024-12-04 | 16.90 | 16.93 | 16.32 | 16.43 | 16.43 | qfq | 2,701,826 | 44,914,549 | -2.61% |
| 2024-12-03 | 16.91 | 16.98 | 16.56 | 16.87 | 16.87 | qfq | 3,141,425 | 52,730,912 | 0.00% |
| 2024-12-02 | 16.35 | 16.92 | 16.27 | 16.87 | 16.87 | qfq | 3,637,828 | 60,804,914 | 3.18% |
| 2024-11-29 | 16.14 | 16.56 | 15.90 | 16.35 | 16.35 | qfq | 3,248,840 | 52,882,710 | 1.30% |
| 2024-11-28 | 16.31 | 16.58 | 16.09 | 16.14 | 16.14 | qfq | 3,160,870 | 51,637,417 | -0.74% |
| 2024-11-27 | 16.05 | 16.28 | 15.36 | 16.26 | 16.26 | qfq | 3,925,800 | 61,995,151 | 0.06% |
| 2024-11-26 | 16.50 | 16.90 | 16.15 | 16.25 | 16.25 | qfq | 2,916,849 | 48,104,468 | -2.23% |
| 2024-11-25 | 16.52 | 16.79 | 16.10 | 16.62 | 16.62 | qfq | 3,781,514 | 61,861,520 | 0.61% |
| 2024-11-22 | 17.55 | 18.01 | 16.50 | 16.52 | 16.52 | qfq | 5,715,560 | 98,965,002 | -5.87% |
| 2024-11-21 | 17.17 | 17.77 | 17.00 | 17.55 | 17.55 | qfq | 5,443,987 | 94,748,171 | 1.74% |
| 2024-11-20 | 16.92 | 17.35 | 16.70 | 17.25 | 17.25 | qfq | 4,981,140 | 85,073,715 | 0.94% |
| 2024-11-19 | 16.08 | 17.16 | 16.03 | 17.09 | 17.09 | qfq | 6,841,390 | 113,457,752 | 6.28% |
| 2024-11-18 | 17.30 | 17.56 | 15.89 | 16.08 | 16.08 | qfq | 7,168,669 | 116,536,772 | -6.51% |
| 2024-11-15 | 18.56 | 18.58 | 17.16 | 17.20 | 17.20 | qfq | 8,641,839 | 153,906,847 | -6.78% |
| 2024-11-14 | 19.40 | 19.40 | 18.40 | 18.45 | 18.45 | qfq | 6,490,438 | 122,202,158 | -4.90% |
| 2024-11-13 | 19.21 | 19.69 | 18.78 | 19.40 | 19.40 | qfq | 9,925,187 | 190,324,275 | 0.00% |
| 2024-11-12 | 20.08 | 21.00 | 19.19 | 19.40 | 19.40 | qfq | 21,659,791 | 433,209,818 | -8.66% |
| 2024-11-11 | 18.67 | 22.62 | 18.47 | 21.24 | 21.24 | qfq | 27,980,510 | 589,152,534 | 12.68% |
| 2024-11-08 | 18.73 | 19.00 | 17.83 | 18.85 | 18.85 | qfq | 14,231,674 | 261,745,411 | 0.21% |
| 2024-11-07 | 21.14 | 21.19 | 18.36 | 18.81 | 18.81 | qfq | 17,899,573 | 352,965,126 | -11.90% |
| 2024-11-06 | 20.60 | 21.66 | 20.04 | 21.35 | 21.35 | qfq | 9,132,748 | 190,473,558 | 4.61% |
| 2024-11-05 | 19.63 | 20.92 | 19.19 | 20.41 | 20.41 | qfq | 8,597,780 | 172,864,318 | 3.97% |
| 2024-11-04 | 19.95 | 19.96 | 19.07 | 19.63 | 19.63 | qfq | 8,080,460 | 157,866,924 | -6.17% |
| 2024-11-01 | 22.00 | 22.30 | 20.08 | 20.92 | 20.92 | qfq | 15,894,741 | 331,493,690 | -7.92% |
| 2024-10-31 | 19.46 | 22.88 | 19.27 | 22.72 | 22.72 | qfq | 21,024,692 | 454,175,205 | 17.66% |
| 2024-10-30 | 18.60 | 19.99 | 18.60 | 19.31 | 19.31 | qfq | 9,758,646 | 188,446,178 | 3.76% |
| 2024-10-29 | 19.78 | 20.30 | 18.60 | 18.61 | 18.61 | qfq | 13,068,346 | 250,689,787 | -4.95% |
| 2024-10-28 | 18.21 | 19.68 | 18.18 | 19.58 | 19.58 | qfq | 11,581,016 | 222,845,587 | 8.66% |
| 2024-10-25 | 17.40 | 18.58 | 17.10 | 18.02 | 18.02 | qfq | 9,182,487 | 164,756,202 | 5.50% |
| 2024-10-24 | 16.88 | 17.38 | 16.66 | 17.08 | 17.08 | qfq | 4,302,352 | 73,453,355 | 0.29% |
| 2024-10-23 | 17.46 | 17.57 | 16.89 | 17.03 | 17.03 | qfq | 6,419,060 | 110,233,705 | -3.51% |
| 2024-10-22 | 17.25 | 17.88 | 17.03 | 17.65 | 17.65 | qfq | 6,761,578 | 117,901,027 | 1.44% |
| 2024-10-21 | 17.15 | 17.95 | 17.13 | 17.40 | 17.40 | qfq | 7,863,401 | 137,485,703 | 1.28% |
| 2024-10-18 | 16.82 | 17.70 | 16.70 | 17.18 | 17.18 | qfq | 7,192,908 | 123,439,357 | 3.12% |
| 2024-10-17 | 16.15 | 17.10 | 16.15 | 16.66 | 16.66 | qfq | 5,584,357 | 93,241,303 | 3.61% |
| 2024-10-16 | 16.09 | 16.53 | 15.90 | 16.08 | 16.08 | qfq | 5,205,971 | 84,054,963 | -2.78% |
| 2024-10-15 | 16.87 | 17.50 | 16.36 | 16.54 | 16.54 | qfq | 7,016,989 | 118,228,733 | -2.93% |
| 2024-10-14 | 15.85 | 17.12 | 15.71 | 17.04 | 17.04 | qfq | 7,172,892 | 118,229,787 | 7.92% |
| 2024-10-11 | 17.22 | 17.47 | 15.45 | 15.79 | 15.79 | qfq | 8,280,351 | 134,938,770 | -8.89% |
| 2024-10-10 | 16.51 | 18.30 | 16.32 | 17.33 | 17.33 | qfq | 9,373,162 | 162,931,358 | 5.03% |
| 2024-10-09 | 18.84 | 18.84 | 16.38 | 16.50 | 16.50 | qfq | 12,701,354 | 227,869,029 | -19.39% |
| 2024-10-08 | 19.70 | 21.11 | 16.90 | 20.47 | 20.47 | qfq | 27,053,462 | 519,709,779 | 16.17% |
| 2024-09-30 | 15.02 | 17.62 | 15.02 | 17.62 | 17.62 | qfq | 15,152,551 | 250,807,296 | 20.03% |
| 2024-09-27 | 14.44 | 15.08 | 14.12 | 14.68 | 14.68 | qfq | 5,755,267 | 83,796,045 | 2.44% |
| 2024-09-26 | 13.78 | 14.44 | 13.78 | 14.33 | 14.33 | qfq | 4,613,753 | 65,410,900 | 4.14% |
| 2024-09-25 | 13.49 | 14.30 | 13.25 | 13.76 | 13.76 | qfq | 5,259,675 | 72,402,026 | 3.15% |
| 2024-09-24 | 12.70 | 13.58 | 12.50 | 13.34 | 13.34 | qfq | 5,315,891 | 69,445,635 | 4.30% |
| 2024-09-23 | 12.80 | 12.99 | 12.49 | 12.79 | 12.79 | qfq | 2,530,000 | 32,169,986 | -0.08% |
| 2024-09-20 | 12.79 | 12.92 | 12.63 | 12.80 | 12.80 | qfq | 2,208,370 | 28,191,042 | -0.08% |
| 2024-09-19 | 12.35 | 13.13 | 12.12 | 12.81 | 12.81 | qfq | 4,943,880 | 62,388,724 | 5.00% |
| 2024-09-18 | 12.76 | 12.88 | 12.01 | 12.20 | 12.20 | qfq | 6,119,330 | 75,265,334 | -7.37% |
| 2024-09-13 | 13.09 | 13.30 | 12.65 | 13.17 | 13.17 | qfq | 5,801,315 | 75,384,977 | 0.46% |
| 2024-09-12 | 12.77 | 13.20 | 12.70 | 13.11 | 13.11 | qfq | 4,349,810 | 56,403,886 | 3.23% |
| 2024-09-11 | 12.58 | 12.98 | 12.40 | 12.70 | 12.70 | qfq | 3,192,240 | 40,639,131 | 0.95% |
| 2024-09-10 | 12.44 | 12.79 | 12.30 | 12.58 | 12.58 | qfq | 3,991,413 | 50,271,236 | 1.21% |
| 2024-09-09 | 12.16 | 12.47 | 11.89 | 12.43 | 12.43 | qfq | 3,842,001 | 46,829,280 | 3.33% |
| 2024-09-06 | 12.28 | 12.36 | 11.88 | 12.03 | 12.03 | qfq | 3,810,040 | 45,991,470 | -2.04% |
| 2024-09-05 | 12.32 | 12.62 | 12.13 | 12.28 | 12.28 | qfq | 5,507,810 | 67,680,927 | -1.21% |
| 2024-09-04 | 12.84 | 13.06 | 12.24 | 12.43 | 12.43 | qfq | 7,722,635 | 96,887,251 | -4.97% |
| 2024-09-03 | 12.27 | 13.11 | 12.22 | 13.08 | 13.08 | qfq | 6,533,780 | 83,031,074 | 4.64% |
| 2024-09-02 | 12.20 | 13.04 | 12.06 | 12.50 | 12.50 | qfq | 5,431,730 | 68,125,321 | 1.05% |
| 2024-08-30 | 12.05 | 12.70 | 11.86 | 12.37 | 12.37 | qfq | 7,864,428 | 97,823,039 | 3.17% |
| 2024-08-29 | 11.61 | 12.33 | 11.44 | 11.99 | 11.99 | qfq | 5,979,525 | 71,789,897 | 3.27% |
| 2024-08-28 | 11.65 | 11.85 | 11.53 | 11.61 | 11.61 | qfq | 3,209,640 | 37,522,634 | -0.34% |
| 2024-08-27 | 11.78 | 12.12 | 11.60 | 11.65 | 11.65 | qfq | 4,972,011 | 58,855,590 | -1.77% |
| 2024-08-26 | 11.59 | 11.96 | 11.46 | 11.86 | 11.86 | qfq | 5,816,260 | 68,201,178 | 1.63% |
| 2024-08-23 | 11.10 | 11.80 | 10.89 | 11.67 | 11.67 | qfq | 5,901,150 | 67,548,871 | 4.76% |
| 2024-08-22 | 11.40 | 11.60 | 11.01 | 11.14 | 11.14 | qfq | 4,329,000 | 48,744,693 | -2.88% |
| 2024-08-21 | 10.84 | 11.68 | 10.84 | 11.47 | 11.47 | qfq | 7,734,420 | 88,261,238 | 4.84% |
| 2024-08-20 | 10.91 | 11.42 | 10.76 | 10.94 | 10.94 | qfq | 3,655,700 | 40,623,263 | 0.37% |
| 2024-08-19 | 11.30 | 11.38 | 10.89 | 10.90 | 10.90 | qfq | 3,895,000 | 42,957,692 | -4.55% |
| 2024-08-16 | 11.00 | 11.70 | 10.95 | 11.42 | 11.42 | qfq | 5,952,762 | 67,862,284 | 4.29% |
| 2024-08-15 | 10.66 | 11.05 | 10.52 | 10.95 | 10.95 | qfq | 3,437,100 | 37,255,989 | 2.72% |
| 2024-08-14 | 10.26 | 10.75 | 10.21 | 10.66 | 10.66 | qfq | 3,511,782 | 36,880,598 | 3.50% |
| 2024-08-13 | 10.03 | 10.45 | 9.94 | 10.30 | 10.30 | qfq | 2,523,800 | 25,809,809 | 2.39% |
| 2024-08-12 | 10.37 | 10.45 | 10.01 | 10.06 | 10.06 | qfq | 2,947,450 | 29,829,583 | -4.10% |
| 2024-08-09 | 10.26 | 10.58 | 10.21 | 10.49 | 10.49 | qfq | 2,772,133 | 28,807,079 | 3.55% |
| 2024-08-08 | 10.39 | 10.40 | 10.05 | 10.13 | 10.13 | qfq | 1,906,770 | 19,399,105 | -2.60% |
| 2024-08-07 | 10.18 | 10.53 | 10.11 | 10.40 | 10.40 | qfq | 2,261,410 | 23,524,786 | 1.66% |
| 2024-08-06 | 10.11 | 10.35 | 10.00 | 10.23 | 10.23 | qfq | 2,281,820 | 23,088,806 | 2.51% |
| 2024-08-05 | 10.60 | 10.60 | 9.98 | 9.98 | 9.98 | qfq | 3,943,350 | 40,317,135 | -6.38% |
| 2024-08-02 | 10.90 | 11.04 | 10.62 | 10.66 | 10.66 | qfq | 3,580,736 | 38,680,514 | -3.70% |
| 2024-08-01 | 11.33 | 11.49 | 11.02 | 11.07 | 11.07 | qfq | 4,283,000 | 47,877,336 | -2.47% |
| 2024-07-31 | 11.11 | 11.39 | 11.00 | 11.35 | 11.35 | qfq | 4,753,839 | 53,320,024 | 3.37% |
| 2024-07-30 | 11.10 | 11.55 | 10.95 | 10.98 | 10.98 | qfq | 6,221,790 | 69,914,927 | -1.96% |
| 2024-07-29 | 11.02 | 11.51 | 10.80 | 11.20 | 11.20 | qfq | 7,928,338 | 88,600,470 | 0.54% |
| 2024-07-26 | 10.57 | 11.16 | 10.23 | 11.14 | 11.14 | qfq | 7,981,980 | 86,446,250 | 3.63% |
| 2024-07-25 | 11.99 | 12.32 | 10.62 | 10.75 | 10.75 | qfq | 9,694,379 | 108,034,562 | -4.10% |
| 2024-07-24 | 10.67 | 11.45 | 10.62 | 11.21 | 11.21 | qfq | 8,923,540 | 99,256,186 | 3.60% |
| 2024-07-23 | 10.73 | 11.26 | 10.52 | 10.82 | 10.82 | qfq | 7,143,990 | 77,732,064 | 0.93% |
| 2024-07-22 | 10.28 | 11.11 | 9.97 | 10.72 | 10.72 | qfq | 6,480,590 | 68,258,754 | 6.56% |
| 2024-07-19 | 9.78 | 10.18 | 9.66 | 10.06 | 10.06 | qfq | 2,227,020 | 22,250,274 | 2.86% |
| 2024-07-18 | 10.00 | 10.00 | 9.50 | 9.78 | 9.78 | qfq | 2,811,410 | 27,305,789 | -3.36% |
| 2024-07-17 | 10.45 | 10.56 | 10.12 | 10.12 | 10.12 | qfq | 2,400,478 | 24,655,317 | -3.98% |
| 2024-07-16 | 10.45 | 10.61 | 10.17 | 10.54 | 10.54 | qfq | 1,613,150 | 16,888,805 | 1.35% |
| 2024-07-15 | 10.74 | 10.77 | 10.32 | 10.40 | 10.40 | qfq | 2,060,800 | 21,541,588 | -3.17% |
| 2024-07-12 | 10.99 | 11.00 | 10.72 | 10.74 | 10.74 | qfq | 2,152,070 | 23,342,099 | -2.54% |
| 2024-07-11 | 10.85 | 11.10 | 10.77 | 11.02 | 11.02 | qfq | 2,804,200 | 30,776,547 | 3.28% |
| 2024-07-10 | 10.80 | 10.88 | 10.60 | 10.67 | 10.67 | qfq | 1,571,800 | 16,855,427 | -1.20% |
| 2024-07-09 | 10.24 | 10.85 | 10.18 | 10.80 | 10.80 | qfq | 3,564,231 | 37,701,554 | 5.78% |
| 2024-07-08 | 10.65 | 10.68 | 10.18 | 10.21 | 10.21 | qfq | 2,524,768 | 26,033,396 | -4.13% |
| 2024-07-05 | 10.60 | 10.76 | 10.24 | 10.65 | 10.65 | qfq | 2,092,240 | 21,999,284 | 0.57% |
| 2024-07-04 | 10.99 | 11.13 | 10.58 | 10.59 | 10.59 | qfq | 2,179,400 | 23,500,980 | -3.64% |
| 2024-07-03 | 11.29 | 11.30 | 10.90 | 10.99 | 10.99 | qfq | 2,073,037 | 22,961,370 | -2.14% |
| 2024-07-02 | 11.32 | 11.41 | 11.18 | 11.23 | 11.23 | qfq | 1,895,490 | 21,397,746 | -0.44% |
| 2024-07-01 | 11.51 | 11.58 | 10.99 | 11.28 | 11.28 | qfq | 3,332,348 | 37,326,427 | -2.00% |
| 2024-06-28 | 11.20 | 12.09 | 10.89 | 11.51 | 11.51 | qfq | 3,767,608 | 43,604,727 | 3.23% |
| 2024-06-27 | 11.41 | 11.63 | 11.14 | 11.15 | 11.15 | qfq | 2,500,448 | 28,484,722 | -1.76% |
| 2024-06-26 | 10.79 | 11.44 | 10.52 | 11.35 | 11.35 | qfq | 2,707,544 | 29,791,072 | 5.68% |
| 2024-06-25 | 10.88 | 10.98 | 10.60 | 10.74 | 10.74 | qfq | 2,349,850 | 25,334,921 | -0.83% |
| 2024-06-24 | 11.45 | 11.45 | 10.71 | 10.83 | 10.83 | qfq | 3,268,715 | 36,020,443 | -5.41% |
| 2024-06-21 | 11.71 | 11.78 | 11.30 | 11.45 | 11.45 | qfq | 2,840,020 | 32,745,059 | -2.97% |
| 2024-06-20 | 12.14 | 12.37 | 11.75 | 11.80 | 11.80 | qfq | 3,225,240 | 38,779,126 | -3.99% |
| 2024-06-19 | 12.47 | 12.47 | 12.15 | 12.29 | 12.29 | qfq | 1,927,800 | 23,708,882 | -0.97% |
| 2024-06-18 | 12.09 | 12.44 | 12.09 | 12.41 | 12.41 | qfq | 2,488,868 | 30,664,257 | 2.82% |
| 2024-06-17 | 12.00 | 12.23 | 11.87 | 12.07 | 12.07 | qfq | 2,502,900 | 30,143,483 | 0.42% |
| 2024-06-14 | 12.09 | 12.13 | 11.70 | 12.02 | 12.02 | qfq | 2,257,470 | 27,030,127 | 0.17% |
| 2024-06-13 | 12.00 | 12.24 | 11.81 | 12.00 | 12.00 | qfq | 2,751,334 | 33,092,812 | 1.27% |
| 2024-06-12 | 11.48 | 11.95 | 11.46 | 11.85 | 11.85 | qfq | 2,854,120 | 33,679,097 | 3.22% |
| 2024-06-11 | 11.52 | 11.52 | 10.99 | 11.48 | 11.48 | qfq | 2,947,414 | 33,196,652 | 0.26% |
| 2024-06-07 | 11.06 | 11.70 | 11.06 | 11.45 | 11.45 | qfq | 3,678,535 | 41,991,790 | 4.09% |
| 2024-06-06 | 12.03 | 12.35 | 10.90 | 11.00 | 11.00 | qfq | 6,082,462 | 69,003,864 | -8.33% |
| 2024-06-05 | 12.36 | 12.38 | 11.99 | 12.00 | 12.00 | qfq | 3,806,461 | 46,126,889 | -4.15% |
| 2024-06-04 | 13.33 | 13.47 | 12.36 | 12.52 | 12.52 | qfq | 4,650,713 | 58,780,773 | -6.29% |
| 2024-06-03 | 13.74 | 14.00 | 13.03 | 13.36 | 13.36 | qfq | 4,764,630 | 63,854,529 | -2.84% |
| 2024-05-31 | 13.02 | 13.90 | 13.02 | 13.75 | 13.75 | qfq | 6,784,513 | 92,651,759 | 6.18% |
| 2024-05-30 | 13.03 | 13.54 | 12.56 | 12.95 | 12.95 | qfq | 6,012,625 | 78,551,120 | -2.41% |
| 2024-05-29 | 13.52 | 13.79 | 13.18 | 13.27 | 13.27 | qfq | 7,085,980 | 94,808,908 | -1.63% |
| 2024-05-28 | 13.76 | 14.10 | 13.41 | 13.49 | 13.49 | qfq | 7,760,846 | 105,542,064 | -3.37% |
| 2024-05-27 | 13.94 | 14.76 | 13.34 | 13.96 | 13.96 | qfq | 10,354,627 | 145,242,758 | -1.20% |
| 2024-05-24 | 14.81 | 15.70 | 14.13 | 14.13 | 14.13 | qfq | 14,870,356 | 221,583,840 | 0.14% |
| 2024-05-23 | 14.00 | 14.65 | 13.92 | 14.11 | 14.11 | qfq | 6,406,301 | 91,479,866 | -1.67% |
| 2024-05-22 | 13.90 | 14.59 | 13.68 | 14.35 | 14.35 | qfq | 7,536,436 | 106,231,786 | 3.46% |
| 2024-05-21 | 13.33 | 14.07 | 13.12 | 13.87 | 13.87 | qfq | 8,409,762 | 115,714,077 | 3.43% |
| 2024-05-20 | 13.23 | 13.44 | 12.75 | 13.41 | 13.41 | qfq | 6,774,850 | 88,551,293 | -0.15% |
| 2024-05-17 | 12.47 | 13.66 | 12.40 | 13.43 | 13.43 | qfq | 6,380,690 | 83,251,946 | 8.31% |
| 2024-05-16 | 12.17 | 12.51 | 12.15 | 12.40 | 12.40 | qfq | 2,137,110 | 26,530,349 | 2.39% |
| 2024-05-15 | 12.06 | 12.25 | 11.85 | 12.11 | 12.11 | qfq | 2,524,530 | 30,630,964 | 0.83% |
| 2024-05-14 | 11.73 | 12.18 | 11.73 | 12.01 | 12.01 | qfq | 2,407,740 | 28,818,704 | 2.39% |
| 2024-05-13 | 12.28 | 12.28 | 11.65 | 11.73 | 11.73 | qfq | 3,478,710 | 41,146,474 | -4.79% |
| 2024-05-10 | 12.84 | 12.88 | 12.23 | 12.32 | 12.32 | qfq | 3,579,388 | 44,359,403 | -3.60% |
| 2024-05-09 | 12.68 | 12.91 | 12.63 | 12.78 | 12.78 | qfq | 2,244,037 | 28,705,741 | 0.79% |
| 2024-05-08 | 12.90 | 13.13 | 12.60 | 12.68 | 12.68 | qfq | 2,921,548 | 37,601,372 | -2.08% |
| 2024-05-07 | 12.79 | 13.01 | 12.63 | 12.95 | 12.95 | qfq | 3,023,576 | 38,963,431 | 1.17% |
| 2024-05-06 | 12.45 | 12.86 | 12.40 | 12.80 | 12.80 | qfq | 4,147,760 | 52,643,193 | 4.66% |
| 2024-04-30 | 12.81 | 12.85 | 12.14 | 12.23 | 12.23 | qfq | 3,993,040 | 49,533,119 | -4.38% |
| 2024-04-29 | 12.34 | 12.79 | 12.32 | 12.79 | 12.79 | qfq | 5,084,882 | 64,212,536 | 3.06% |
| 2024-04-26 | 12.62 | 12.83 | 12.01 | 12.41 | 12.41 | qfq | 7,054,973 | 87,722,438 | -5.98% |
| 2024-04-25 | 12.99 | 13.27 | 12.82 | 13.20 | 13.20 | qfq | 3,278,424 | 43,021,605 | 1.62% |
| 2024-04-24 | 12.61 | 12.99 | 12.61 | 12.99 | 12.99 | qfq | 3,352,926 | 43,097,115 | 2.44% |
| 2024-04-23 | 12.20 | 12.70 | 12.20 | 12.68 | 12.68 | qfq | 3,606,029 | 45,086,358 | 4.71% |
| 2024-04-22 | 12.40 | 12.45 | 11.80 | 12.11 | 12.11 | qfq | 3,099,403 | 37,670,046 | -2.65% |
| 2024-04-19 | 11.87 | 12.84 | 11.87 | 12.44 | 12.44 | qfq | 3,374,600 | 41,989,372 | -0.96% |
| 2024-04-18 | 13.20 | 13.20 | 12.50 | 12.56 | 12.56 | qfq | 4,844,146 | 61,583,715 | -3.75% |
| 2024-04-17 | 12.24 | 13.44 | 12.24 | 13.05 | 13.05 | qfq | 6,261,124 | 80,985,333 | 10.78% |
| 2024-04-16 | 13.14 | 13.14 | 11.23 | 11.78 | 11.78 | qfq | 7,396,697 | 87,966,934 | -11.43% |
| 2024-04-15 | 15.00 | 15.46 | 12.96 | 13.30 | 13.30 | qfq | 10,714,425 | 150,160,172 | -14.03% |
| 2024-04-12 | 15.11 | 16.00 | 15.10 | 15.47 | 15.47 | qfq | 10,870,634 | 170,201,706 | -0.32% |
| 2024-04-11 | 14.42 | 15.61 | 14.35 | 15.52 | 15.52 | qfq | 9,894,170 | 151,075,969 | 3.40% |
| 2024-04-10 | 14.64 | 15.63 | 14.32 | 15.01 | 15.01 | qfq | 7,573,680 | 114,045,904 | 2.18% |
| 2024-04-09 | 14.50 | 14.74 | 14.20 | 14.69 | 14.69 | qfq | 3,211,534 | 46,468,332 | 1.24% |
| 2024-04-08 | 14.57 | 15.29 | 14.08 | 14.51 | 14.51 | qfq | 4,910,911 | 71,721,868 | 0.00% |
| 2024-04-03 | 14.90 | 14.93 | 14.31 | 14.51 | 14.51 | qfq | 3,271,300 | 47,655,100 | -2.94% |
| 2024-04-02 | 15.29 | 15.35 | 14.74 | 14.95 | 14.95 | qfq | 4,774,776 | 71,407,900 | -2.73% |
| 2024-04-01 | 14.70 | 15.50 | 14.70 | 15.37 | 15.37 | qfq | 5,936,699 | 90,008,395 | 5.06% |
| 2024-03-29 | 14.40 | 14.65 | 14.03 | 14.63 | 14.63 | qfq | 4,222,557 | 60,602,904 | 1.74% |
| 2024-03-28 | 13.84 | 14.71 | 13.78 | 14.38 | 14.38 | qfq | 4,698,538 | 67,483,538 | 3.60% |
| 2024-03-27 | 14.85 | 14.88 | 13.81 | 13.88 | 13.88 | qfq | 5,204,632 | 74,066,536 | -6.28% |
| 2024-03-26 | 15.11 | 15.34 | 14.40 | 14.81 | 14.81 | qfq | 7,980,293 | 118,493,355 | -2.12% |
| 2024-03-25 | 15.30 | 16.45 | 15.05 | 15.13 | 15.13 | qfq | 9,577,358 | 150,318,570 | -1.94% |
| 2024-03-22 | 16.01 | 16.24 | 15.39 | 15.43 | 15.43 | qfq | 11,931,210 | 186,802,061 | -7.49% |
| 2024-03-21 | 15.40 | 16.91 | 15.08 | 16.68 | 16.68 | qfq | 12,308,528 | 197,741,056 | 9.45% |
| 2024-03-20 | 15.05 | 15.30 | 14.88 | 15.24 | 15.24 | qfq | 4,524,049 | 68,376,244 | 0.33% |
| 2024-03-19 | 14.77 | 15.46 | 14.62 | 15.19 | 15.19 | qfq | 5,651,445 | 85,680,089 | 2.22% |
| 2024-03-18 | 14.24 | 14.98 | 14.24 | 14.86 | 14.86 | qfq | 7,113,972 | 104,465,273 | 4.94% |
| 2024-03-15 | 13.78 | 14.18 | 13.76 | 14.16 | 14.16 | qfq | 4,321,420 | 60,403,372 | 1.87% |
| 2024-03-14 | 14.18 | 14.27 | 13.78 | 13.90 | 13.90 | qfq | 4,704,649 | 65,997,113 | -2.73% |
| 2024-03-13 | 14.10 | 14.40 | 14.08 | 14.29 | 14.29 | qfq | 4,603,937 | 65,607,485 | 0.85% |
| 2024-03-12 | 14.41 | 14.45 | 13.86 | 14.17 | 14.17 | qfq | 4,450,931 | 62,741,462 | 0.35% |
| 2024-03-11 | 13.70 | 14.12 | 13.62 | 14.12 | 14.12 | qfq | 4,028,490 | 56,087,400 | 1.22% |
| 2024-03-08 | 13.45 | 13.99 | 13.31 | 13.95 | 13.95 | qfq | 4,427,286 | 60,889,831 | 3.79% |
| 2024-03-07 | 14.03 | 14.07 | 13.40 | 13.44 | 13.44 | qfq | 4,513,492 | 61,932,592 | -3.17% |
| 2024-03-06 | 13.85 | 14.09 | 13.35 | 13.88 | 13.88 | qfq | 5,557,260 | 76,120,811 | 0.80% |
| 2024-03-05 | 14.17 | 14.44 | 13.68 | 13.77 | 13.77 | qfq | 6,784,289 | 94,841,811 | -3.23% |
| 2024-03-04 | 14.40 | 14.60 | 13.70 | 14.23 | 14.23 | qfq | 7,607,872 | 107,868,614 | 2.97% |
| 2024-03-01 | 13.15 | 14.29 | 12.99 | 13.82 | 13.82 | qfq | 6,876,471 | 94,167,077 | 6.14% |
| 2024-02-29 | 12.26 | 13.12 | 12.12 | 13.02 | 13.02 | qfq | 5,555,343 | 71,326,608 | 6.20% |
| 2024-02-28 | 14.19 | 14.34 | 12.23 | 12.26 | 12.26 | qfq | 9,647,173 | 128,802,670 | -13.84% |
| 2024-02-27 | 13.59 | 14.24 | 13.31 | 14.23 | 14.23 | qfq | 5,265,945 | 73,187,185 | 5.56% |
| 2024-02-26 | 13.11 | 13.88 | 13.02 | 13.48 | 13.48 | qfq | 6,121,846 | 82,086,178 | 1.74% |
| 2024-02-23 | 12.50 | 13.28 | 12.49 | 13.25 | 13.25 | qfq | 5,080,035 | 65,711,270 | 6.34% |
| 2024-02-22 | 12.12 | 12.49 | 12.10 | 12.46 | 12.46 | qfq | 4,206,161 | 51,905,448 | 2.81% |
| 2024-02-21 | 12.00 | 12.68 | 11.60 | 12.12 | 12.12 | qfq | 7,235,558 | 88,303,134 | -0.25% |
| 2024-02-20 | 11.70 | 12.27 | 11.40 | 12.15 | 12.15 | qfq | 8,781,006 | 104,522,712 | 5.47% |
| 2024-02-19 | 10.45 | 11.56 | 10.45 | 11.52 | 11.52 | qfq | 8,525,999 | 94,755,628 | 11.63% |
| 2024-02-08 | 9.40 | 10.39 | 8.58 | 10.32 | 10.32 | qfq | 10,461,377 | 100,001,651 | 12.54% |
| 2024-02-07 | 10.19 | 10.19 | 8.71 | 9.17 | 9.17 | qfq | 8,915,090 | 84,000,154 | -10.10% |
| 2024-02-06 | 10.05 | 10.83 | 9.16 | 10.20 | 10.20 | qfq | 6,675,575 | 65,564,709 | -1.35% |
| 2024-02-05 | 12.06 | 12.06 | 10.04 | 10.34 | 10.34 | qfq | 6,429,627 | 68,650,052 | -14.83% |
| 2024-02-02 | 12.89 | 13.29 | 11.52 | 12.14 | 12.14 | qfq | 3,786,596 | 47,229,437 | -6.11% |
| 2024-02-01 | 13.08 | 13.29 | 12.68 | 12.93 | 12.93 | qfq | 3,725,365 | 48,446,510 | -1.60% |
| 2024-01-31 | 14.38 | 14.46 | 13.11 | 13.14 | 13.14 | qfq | 3,570,290 | 48,828,344 | -7.85% |
| 2024-01-30 | 14.75 | 14.90 | 14.26 | 14.26 | 14.26 | qfq | 2,573,255 | 37,249,152 | -3.39% |
| 2024-01-29 | 15.46 | 15.59 | 14.66 | 14.76 | 14.76 | qfq | 3,261,800 | 48,659,338 | -3.78% |
| 2024-01-26 | 15.56 | 15.86 | 15.31 | 15.34 | 15.34 | qfq | 2,393,345 | 37,170,560 | -1.54% |
| 2024-01-25 | 15.10 | 15.58 | 14.81 | 15.58 | 15.58 | qfq | 3,397,229 | 51,878,421 | 3.52% |
| 2024-01-24 | 15.18 | 15.36 | 14.56 | 15.05 | 15.05 | qfq | 2,947,761 | 44,000,264 | -0.27% |
| 2024-01-23 | 15.09 | 15.30 | 14.74 | 15.09 | 15.09 | qfq | 2,921,384 | 44,034,710 | 0.13% |
| 2024-01-22 | 15.88 | 16.20 | 14.90 | 15.07 | 15.07 | qfq | 3,292,282 | 51,022,184 | -6.11% |
| 2024-01-19 | 16.49 | 16.67 | 16.04 | 16.05 | 16.05 | qfq | 2,403,953 | 39,120,624 | -1.65% |
| 2024-01-18 | 16.32 | 16.50 | 15.79 | 16.32 | 16.32 | qfq | 3,743,934 | 60,203,282 | 0.00% |
| 2024-01-17 | 16.78 | 16.78 | 16.31 | 16.32 | 16.32 | qfq | 2,502,404 | 41,403,550 | -2.68% |
| 2024-01-16 | 16.97 | 16.97 | 16.48 | 16.77 | 16.77 | qfq | 3,785,703 | 63,041,750 | -0.89% |
| 2024-01-15 | 16.95 | 17.28 | 16.75 | 16.92 | 16.92 | qfq | 2,401,065 | 40,795,814 | -0.88% |
| 2024-01-12 | 17.19 | 17.57 | 16.90 | 17.07 | 17.07 | qfq | 3,415,172 | 58,713,757 | -0.93% |
| 2024-01-11 | 16.43 | 17.30 | 16.42 | 17.23 | 17.23 | qfq | 3,293,247 | 55,845,811 | 4.30% |
| 2024-01-10 | 17.00 | 17.21 | 16.50 | 16.52 | 16.52 | qfq | 3,841,467 | 63,968,972 | -3.62% |
| 2024-01-09 | 17.10 | 17.62 | 16.96 | 17.14 | 17.14 | qfq | 2,983,991 | 51,557,454 | 0.76% |
| 2024-01-08 | 17.69 | 17.98 | 16.98 | 17.01 | 17.01 | qfq | 3,660,505 | 63,423,178 | -3.46% |
| 2024-01-05 | 18.11 | 18.78 | 17.46 | 17.62 | 17.62 | qfq | 5,267,366 | 94,865,622 | -2.54% |
| 2024-01-04 | 18.29 | 18.66 | 17.94 | 18.08 | 18.08 | qfq | 5,049,882 | 92,287,067 | -1.58% |
| 2024-01-03 | 18.69 | 19.10 | 18.13 | 18.37 | 18.37 | qfq | 5,134,910 | 94,940,096 | -2.91% |
| 2024-01-02 | 19.21 | 19.42 | 18.80 | 18.92 | 18.92 | qfq | 6,977,498 | 132,641,237 | -0.73% |
| 2023-12-29 | 17.47 | 19.58 | 17.28 | 19.06 | 19.06 | qfq | 12,913,410 | 241,458,491 | 9.04% |
| 2023-12-28 | 17.27 | 17.58 | 16.85 | 17.48 | 17.48 | qfq | 4,283,823 | 74,006,791 | 1.69% |
| 2023-12-27 | 16.63 | 17.32 | 16.52 | 17.19 | 17.19 | qfq | 3,989,273 | 67,547,453 | 3.55% |
| 2023-12-26 | 16.93 | 17.03 | 16.51 | 16.60 | 16.60 | qfq | 3,056,166 | 50,969,732 | -2.87% |
| 2023-12-25 | 16.73 | 17.18 | 16.73 | 17.09 | 17.09 | qfq | 3,493,076 | 59,305,066 | 1.61% |
| 2023-12-22 | 17.60 | 17.79 | 16.70 | 16.82 | 16.82 | qfq | 5,750,252 | 98,700,531 | -5.13% |
| 2023-12-21 | 17.76 | 17.87 | 17.12 | 17.73 | 17.73 | qfq | 6,188,436 | 108,226,595 | -0.67% |
| 2023-12-20 | 17.55 | 18.70 | 17.39 | 17.85 | 17.85 | qfq | 8,349,755 | 151,794,132 | 2.65% |
| 2023-12-19 | 17.29 | 17.45 | 17.19 | 17.39 | 17.39 | qfq | 3,084,200 | 53,470,850 | 0.46% |
| 2023-12-18 | 17.66 | 17.78 | 17.23 | 17.31 | 17.31 | qfq | 4,094,670 | 71,133,444 | -2.75% |
| 2023-12-15 | 18.15 | 18.15 | 17.58 | 17.80 | 17.80 | qfq | 3,460,377 | 61,487,821 | -1.17% |
| 2023-12-14 | 18.39 | 18.67 | 17.92 | 18.01 | 18.01 | qfq | 5,647,178 | 102,654,435 | -2.70% |
| 2023-12-13 | 19.00 | 19.07 | 17.97 | 18.51 | 18.51 | qfq | 8,101,083 | 148,687,286 | -2.94% |
| 2023-12-12 | 19.18 | 19.50 | 18.65 | 19.07 | 19.07 | qfq | 7,909,332 | 150,732,327 | -1.14% |
| 2023-12-11 | 19.57 | 19.60 | 18.60 | 19.29 | 19.29 | qfq | 8,788,753 | 168,332,883 | 1.90% |
| 2023-12-08 | 18.81 | 19.68 | 18.72 | 18.93 | 18.93 | qfq | 7,743,919 | 147,615,999 | -0.21% |
| 2023-12-07 | 17.98 | 19.28 | 17.93 | 18.97 | 18.97 | qfq | 9,174,539 | 172,579,984 | 4.98% |
| 2023-12-06 | 18.60 | 18.66 | 17.80 | 18.07 | 18.07 | qfq | 5,777,123 | 104,525,300 | -3.88% |
| 2023-12-05 | 19.29 | 19.29 | 18.53 | 18.80 | 18.80 | qfq | 6,397,668 | 120,616,913 | -2.64% |
| 2023-12-04 | 18.39 | 19.51 | 18.28 | 19.31 | 19.31 | qfq | 13,766,329 | 262,324,993 | 5.06% |
| 2023-12-01 | 17.98 | 18.41 | 17.71 | 18.38 | 18.38 | qfq | 5,783,230 | 104,898,393 | 2.45% |
| 2023-11-30 | 18.00 | 18.38 | 17.61 | 17.94 | 17.94 | qfq | 7,758,408 | 138,750,722 | -2.82% |
| 2023-11-29 | 18.43 | 19.10 | 18.40 | 18.46 | 18.46 | qfq | 5,755,482 | 107,115,494 | 0.16% |
| 2023-11-28 | 18.31 | 18.65 | 18.10 | 18.43 | 18.43 | qfq | 6,119,742 | 112,553,567 | 1.82% |
| 2023-11-27 | 18.42 | 18.57 | 18.02 | 18.10 | 18.10 | qfq | 6,948,916 | 126,405,192 | -1.63% |
| 2023-11-24 | 19.02 | 19.02 | 18.33 | 18.40 | 18.40 | qfq | 9,043,652 | 167,549,470 | -4.17% |
| 2023-11-23 | 18.81 | 19.40 | 18.53 | 19.20 | 19.20 | qfq | 10,327,247 | 197,302,295 | 1.59% |
| 2023-11-22 | 18.50 | 19.59 | 18.50 | 18.90 | 18.90 | qfq | 10,970,382 | 208,666,066 | 1.61% |
| 2023-11-21 | 19.20 | 19.36 | 18.55 | 18.60 | 18.60 | qfq | 8,688,332 | 164,456,283 | -2.97% |
| 2023-11-20 | 18.74 | 19.26 | 18.63 | 19.17 | 19.17 | qfq | 11,013,405 | 209,434,974 | 2.79% |
| 2023-11-17 | 18.68 | 18.76 | 18.32 | 18.65 | 18.65 | qfq | 7,661,211 | 142,056,296 | 0.05% |
| 2023-11-16 | 18.87 | 19.03 | 18.61 | 18.64 | 18.64 | qfq | 8,067,149 | 151,547,036 | -1.27% |
| 2023-11-15 | 19.60 | 19.66 | 18.74 | 18.88 | 18.88 | qfq | 12,210,091 | 231,824,116 | -3.28% |
| 2023-11-14 | 19.33 | 19.67 | 18.58 | 19.52 | 19.52 | qfq | 12,942,587 | 249,027,052 | 2.20% |
| 2023-11-13 | 19.31 | 19.88 | 18.80 | 19.10 | 19.10 | qfq | 15,761,183 | 305,536,037 | -1.50% |
| 2023-11-10 | 18.00 | 19.74 | 18.00 | 19.39 | 19.39 | qfq | 18,383,066 | 352,565,283 | 3.91% |
| 2023-11-09 | 20.70 | 21.30 | 18.50 | 18.66 | 18.66 | qfq | 25,716,944 | 509,818,978 | -12.84% |
| 2023-11-08 | 20.14 | 21.41 | 19.12 | 21.41 | 21.41 | qfq | 34,827,857 | 692,115,405 | 0.05% |
| 2023-11-07 | 20.81 | 22.77 | 20.51 | 21.40 | 21.40 | qfq | 43,809,820 | 941,624,055 | 5.42% |
| 2023-11-06 | 18.29 | 20.30 | 17.95 | 20.30 | 20.30 | qfq | 23,609,383 | 464,368,167 | 19.98% |
| 2023-11-03 | 16.50 | 17.09 | 16.36 | 16.92 | 16.92 | qfq | 16,102,794 | 270,209,272 | 2.61% |
| 2023-11-02 | 16.24 | 17.55 | 16.11 | 16.49 | 16.49 | qfq | 18,713,796 | 315,369,042 | 1.41% |
| 2023-11-01 | 15.63 | 16.56 | 15.43 | 16.26 | 16.26 | qfq | 13,682,476 | 221,147,157 | 3.96% |
| 2023-10-31 | 15.55 | 16.02 | 15.42 | 15.64 | 15.64 | qfq | 8,347,820 | 131,277,743 | -0.06% |
| 2023-10-30 | 15.24 | 15.70 | 14.59 | 15.65 | 15.65 | qfq | 9,452,580 | 143,379,226 | -0.57% |
| 2023-10-27 | 15.58 | 15.88 | 15.14 | 15.74 | 15.74 | qfq | 6,709,207 | 104,119,820 | 0.51% |
| 2023-10-26 | 15.17 | 16.18 | 15.07 | 15.66 | 15.66 | qfq | 9,323,137 | 145,932,503 | 3.23% |
| 2023-10-25 | 15.08 | 15.30 | 14.85 | 15.17 | 15.17 | qfq | 3,787,672 | 57,054,750 | 1.00% |
| 2023-10-24 | 14.82 | 15.14 | 14.33 | 15.02 | 15.02 | qfq | 3,507,900 | 52,167,561 | 1.76% |
| 2023-10-23 | 15.25 | 15.25 | 14.61 | 14.76 | 14.76 | qfq | 3,054,815 | 45,296,182 | -2.19% |
| 2023-10-20 | 15.22 | 15.55 | 15.00 | 15.09 | 15.09 | qfq | 2,940,505 | 44,671,233 | -2.08% |
| 2023-10-19 | 15.47 | 15.67 | 15.32 | 15.41 | 15.41 | qfq | 3,200,155 | 49,575,417 | -0.71% |
| 2023-10-18 | 15.89 | 15.94 | 15.42 | 15.52 | 15.52 | qfq | 3,641,076 | 56,774,639 | -2.70% |
| 2023-10-17 | 16.15 | 16.18 | 15.78 | 15.95 | 15.95 | qfq | 3,215,258 | 51,122,046 | -0.81% |
| 2023-10-16 | 16.36 | 16.41 | 15.84 | 16.08 | 16.08 | qfq | 5,486,356 | 87,876,723 | -1.65% |
| 2023-10-13 | 16.12 | 16.59 | 15.66 | 16.35 | 16.35 | qfq | 8,127,571 | 132,718,063 | 2.32% |
| 2023-10-12 | 16.05 | 16.30 | 15.94 | 15.98 | 15.98 | qfq | 4,463,083 | 71,721,924 | -0.44% |
| 2023-10-11 | 16.19 | 16.24 | 15.91 | 16.05 | 16.05 | qfq | 5,689,837 | 91,514,824 | -1.05% |
| 2023-10-10 | 16.26 | 16.49 | 16.15 | 16.22 | 16.22 | qfq | 6,524,485 | 106,133,891 | -0.25% |
| 2023-10-09 | 15.71 | 16.38 | 15.71 | 16.26 | 16.26 | qfq | 10,263,358 | 165,889,446 | 3.04% |
| 2023-09-28 | 14.84 | 15.92 | 14.74 | 15.78 | 15.78 | qfq | 9,711,621 | 150,549,794 | 7.57% |
| 2023-09-27 | 14.49 | 14.96 | 14.41 | 14.67 | 14.67 | qfq | 3,721,100 | 54,819,583 | 0.82% |
| 2023-09-26 | 14.54 | 14.70 | 14.36 | 14.55 | 14.55 | qfq | 2,716,837 | 39,428,446 | -0.21% |
| 2023-09-25 | 14.57 | 14.68 | 14.50 | 14.58 | 14.58 | qfq | 2,792,406 | 40,695,961 | -0.48% |
| 2023-09-22 | 14.40 | 14.67 | 14.25 | 14.65 | 14.65 | qfq | 3,192,020 | 46,336,374 | 2.16% |
| 2023-09-21 | 14.25 | 14.44 | 14.19 | 14.34 | 14.34 | qfq | 2,855,290 | 40,898,961 | 0.56% |
| 2023-09-20 | 14.37 | 14.56 | 14.26 | 14.26 | 14.26 | qfq | 3,225,466 | 46,473,161 | -0.63% |
| 2023-09-19 | 14.62 | 14.67 | 14.31 | 14.35 | 14.35 | qfq | 3,505,560 | 50,523,039 | -2.18% |
| 2023-09-18 | 14.70 | 14.89 | 14.55 | 14.67 | 14.67 | qfq | 4,031,070 | 59,292,380 | -1.48% |
| 2023-09-15 | 14.60 | 15.01 | 14.46 | 14.89 | 14.89 | qfq | 4,900,545 | 72,304,292 | 1.92% |
| 2023-09-14 | 14.89 | 15.00 | 14.49 | 14.61 | 14.61 | qfq | 6,147,205 | 90,141,192 | -2.34% |
| 2023-09-13 | 14.90 | 15.30 | 14.61 | 14.96 | 14.96 | qfq | 9,573,558 | 143,146,493 | -1.58% |
| 2023-09-12 | 15.83 | 15.99 | 15.15 | 15.20 | 15.20 | qfq | 18,002,130 | 278,924,050 | -8.76% |
| 2023-09-11 | 16.39 | 17.25 | 15.42 | 16.66 | 16.66 | qfq | 24,438,273 | 397,129,353 | 2.21% |
| 2023-09-08 | 16.67 | 17.60 | 15.29 | 16.30 | 16.30 | qfq | 21,530,009 | 350,045,191 | 2.97% |
| 2023-09-07 | 15.30 | 17.00 | 15.16 | 15.83 | 15.83 | qfq | 18,851,334 | 300,167,247 | 4.14% |
| 2023-09-06 | 15.26 | 15.29 | 14.83 | 15.20 | 15.20 | qfq | 7,774,823 | 117,351,395 | 1.20% |
| 2023-09-05 | 14.81 | 15.25 | 14.80 | 15.02 | 15.02 | qfq | 9,136,756 | 137,477,307 | 1.08% |
| 2023-09-04 | 14.78 | 15.04 | 14.60 | 14.86 | 14.86 | qfq | 5,737,612 | 84,902,127 | -0.07% |
| 2023-09-01 | 14.70 | 15.02 | 14.68 | 14.87 | 14.87 | qfq | 8,239,772 | 122,476,890 | 1.50% |
| 2023-08-31 | 14.67 | 14.99 | 14.51 | 14.65 | 14.65 | qfq | 11,932,861 | 176,416,369 | -0.75% |
| 2023-08-30 | 13.81 | 15.18 | 13.78 | 14.76 | 14.76 | qfq | 20,986,255 | 307,914,037 | 4.98% |
| 2023-08-29 | 12.91 | 14.66 | 12.86 | 14.06 | 14.06 | qfq | 20,625,184 | 296,257,461 | 15.06% |
| 2023-08-28 | 12.74 | 12.92 | 12.20 | 12.22 | 12.22 | qfq | 1,999,720 | 25,080,848 | 0.16% |
| 2023-08-25 | 12.61 | 12.61 | 12.10 | 12.20 | 12.20 | qfq | 2,093,350 | 25,840,233 | -3.33% |
| 2023-08-24 | 12.61 | 12.81 | 12.48 | 12.62 | 12.62 | qfq | 1,144,796 | 14,474,192 | 0.00% |
| 2023-08-23 | 12.91 | 12.91 | 12.59 | 12.62 | 12.62 | qfq | 1,208,850 | 15,349,004 | -2.09% |
| 2023-08-22 | 13.19 | 13.19 | 12.51 | 12.89 | 12.89 | qfq | 3,037,860 | 38,742,117 | -0.85% |
| 2023-08-21 | 13.15 | 13.31 | 12.95 | 13.00 | 13.00 | qfq | 1,720,590 | 22,533,129 | -0.99% |
| 2023-08-18 | 13.10 | 13.44 | 13.00 | 13.13 | 13.13 | qfq | 2,619,894 | 34,759,828 | 0.31% |
| 2023-08-17 | 12.74 | 13.15 | 12.53 | 13.09 | 13.09 | qfq | 2,353,120 | 30,374,428 | 2.67% |
| 2023-08-16 | 12.93 | 13.00 | 12.75 | 12.75 | 12.75 | qfq | 1,959,400 | 25,189,473 | -1.77% |
| 2023-08-15 | 13.16 | 13.17 | 12.83 | 12.98 | 12.98 | qfq | 2,052,490 | 26,610,116 | -0.99% |
| 2023-08-14 | 13.03 | 13.16 | 12.92 | 13.11 | 13.11 | qfq | 1,780,611 | 23,216,795 | -0.46% |
| 2023-08-11 | 13.58 | 13.58 | 13.08 | 13.17 | 13.17 | qfq | 2,254,968 | 30,003,790 | -1.72% |
| 2023-08-10 | 12.95 | 13.55 | 12.91 | 13.40 | 13.40 | qfq | 4,569,123 | 60,811,963 | 3.96% |
| 2023-08-09 | 13.09 | 13.13 | 12.87 | 12.89 | 12.89 | qfq | 1,961,385 | 25,387,135 | -1.45% |
| 2023-08-08 | 13.14 | 13.24 | 13.05 | 13.08 | 13.08 | qfq | 1,434,960 | 18,804,944 | -0.46% |
| 2023-08-07 | 13.19 | 13.32 | 13.12 | 13.14 | 13.14 | qfq | 1,172,750 | 15,473,721 | -0.45% |
| 2023-08-04 | 13.18 | 13.26 | 13.13 | 13.20 | 13.20 | qfq | 1,399,802 | 18,465,652 | 0.30% |
| 2023-08-03 | 13.24 | 13.26 | 13.12 | 13.16 | 13.16 | qfq | 1,192,490 | 15,715,511 | -0.68% |
| 2023-08-02 | 13.27 | 13.33 | 13.15 | 13.25 | 13.25 | qfq | 1,292,240 | 17,099,248 | -0.30% |
| 2023-08-01 | 13.20 | 13.32 | 13.06 | 13.29 | 13.29 | qfq | 2,296,156 | 30,270,494 | 0.23% |
| 2023-07-31 | 13.38 | 13.38 | 13.16 | 13.26 | 13.26 | qfq | 2,001,971 | 26,533,642 | 0.38% |
| 2023-07-28 | 13.08 | 13.24 | 13.04 | 13.21 | 13.21 | qfq | 2,099,025 | 27,601,628 | 1.30% |
| 2023-07-27 | 13.15 | 13.26 | 13.01 | 13.04 | 13.04 | qfq | 2,479,600 | 32,540,460 | -0.76% |
| 2023-07-26 | 13.34 | 13.34 | 13.12 | 13.14 | 13.14 | qfq | 2,695,868 | 35,525,933 | -1.43% |
| 2023-07-25 | 13.43 | 13.45 | 13.19 | 13.33 | 13.33 | qfq | 3,187,697 | 42,409,218 | 0.15% |
| 2023-07-24 | 13.31 | 13.73 | 13.21 | 13.31 | 13.31 | qfq | 3,168,137 | 42,385,385 | -1.77% |
| 2023-07-21 | 14.63 | 14.74 | 13.50 | 13.55 | 13.55 | qfq | 7,330,930 | 102,778,046 | -7.57% |
| 2023-07-20 | 15.63 | 15.78 | 14.58 | 14.66 | 14.66 | qfq | 6,766,105 | 100,594,453 | -5.48% |
| 2023-07-19 | 15.80 | 16.00 | 15.11 | 15.51 | 15.51 | qfq | 6,684,007 | 104,045,002 | -3.36% |
| 2023-07-18 | 15.87 | 16.13 | 15.51 | 16.05 | 16.05 | qfq | 9,550,551 | 150,200,823 | -0.62% |