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
中视传媒600088.SH
最近收盘价11.132026-07-17
最近交易日2026-07-17
成交量（股）7,430,089
成交额（元）84,636,969
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2025-07-31 | cash_dividend | 0.034 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 11.49 | 11.77 | 11.08 | 11.13 | 11.13 | qfq | 7,430,089 | 84,636,969 | -3.80% |
| 2026-07-16 | 11.23 | 11.57 | 11.08 | 11.57 | 11.57 | qfq | 7,151,895 | 81,799,162 | 2.84% |
| 2026-07-15 | 11.00 | 11.41 | 10.94 | 11.25 | 11.25 | qfq | 6,238,480 | 70,195,622 | 0.90% |
| 2026-07-14 | 11.08 | 11.16 | 10.93 | 11.15 | 11.15 | qfq | 3,933,781 | 43,541,127 | 0.36% |
| 2026-07-13 | 11.40 | 11.52 | 11.00 | 11.11 | 11.11 | qfq | 6,792,120 | 75,653,265 | -2.97% |
| 2026-07-10 | 11.15 | 11.63 | 10.89 | 11.45 | 11.45 | qfq | 8,228,400 | 93,794,105 | 3.15% |
| 2026-07-09 | 11.21 | 11.35 | 10.96 | 11.10 | 11.10 | qfq | 5,181,351 | 57,533,602 | -1.25% |
| 2026-07-08 | 11.08 | 11.30 | 11.02 | 11.24 | 11.24 | qfq | 4,498,709 | 50,381,474 | 1.17% |
| 2026-07-07 | 11.35 | 11.46 | 11.09 | 11.11 | 11.11 | qfq | 5,429,090 | 60,953,597 | -2.54% |
| 2026-07-06 | 11.26 | 11.49 | 11.20 | 11.40 | 11.40 | qfq | 5,781,048 | 65,811,109 | 1.15% |
| 2026-07-03 | 11.24 | 11.40 | 11.10 | 11.27 | 11.27 | qfq | 4,819,100 | 54,173,536 | 0.27% |
| 2026-07-02 | 11.04 | 11.56 | 11.04 | 11.24 | 11.24 | qfq | 6,476,745 | 73,447,745 | -0.09% |
| 2026-07-01 | 10.88 | 11.31 | 10.80 | 11.25 | 11.25 | qfq | 6,619,635 | 73,664,659 | 3.31% |
| 2026-06-30 | 10.78 | 11.08 | 10.76 | 10.89 | 10.89 | qfq | 5,266,000 | 57,314,335 | -0.91% |
| 2026-06-29 | 10.90 | 11.09 | 10.63 | 10.99 | 10.99 | qfq | 7,743,467 | 84,340,059 | 0.37% |
| 2026-06-26 | 11.23 | 11.40 | 10.83 | 10.95 | 10.95 | qfq | 8,154,790 | 89,607,328 | -2.14% |
| 2026-06-25 | 11.38 | 11.39 | 11.07 | 11.19 | 11.19 | qfq | 6,647,000 | 74,393,405 | -1.67% |
| 2026-06-24 | 11.85 | 11.92 | 11.32 | 11.38 | 11.38 | qfq | 7,953,035 | 91,352,502 | -4.53% |
| 2026-06-23 | 11.68 | 12.04 | 11.63 | 11.92 | 11.92 | qfq | 7,764,100 | 92,645,365 | 1.19% |
| 2026-06-22 | 12.05 | 12.05 | 11.54 | 11.78 | 11.78 | qfq | 11,369,992 | 133,509,454 | -3.20% |
| 2026-06-18 | 12.48 | 12.48 | 12.06 | 12.17 | 12.17 | qfq | 7,882,224 | 96,459,685 | -2.56% |
| 2026-06-17 | 13.07 | 13.18 | 12.45 | 12.49 | 12.49 | qfq | 13,216,415 | 167,598,184 | -5.66% |
| 2026-06-16 | 13.80 | 13.80 | 13.00 | 13.24 | 13.24 | qfq | 13,646,019 | 180,815,214 | -4.95% |
| 2026-06-15 | 14.14 | 14.20 | 13.82 | 13.93 | 13.93 | qfq | 12,468,861 | 173,857,625 | -2.04% |
| 2026-06-12 | 14.16 | 14.79 | 13.90 | 14.22 | 14.22 | qfq | 14,888,141 | 212,508,334 | 0.42% |
| 2026-06-11 | 14.97 | 15.16 | 14.06 | 14.16 | 14.16 | qfq | 21,169,294 | 303,155,816 | -7.21% |
| 2026-06-10 | 13.78 | 15.26 | 13.76 | 15.26 | 15.26 | qfq | 18,661,117 | 279,313,491 | 10.02% |
| 2026-06-09 | 14.04 | 14.17 | 13.70 | 13.87 | 13.87 | qfq | 9,252,270 | 128,502,413 | -1.21% |
| 2026-06-08 | 14.06 | 14.93 | 13.90 | 14.04 | 14.04 | qfq | 13,090,290 | 187,681,100 | -1.40% |
| 2026-06-05 | 14.03 | 14.28 | 13.65 | 14.24 | 14.24 | qfq | 9,982,587 | 139,272,228 | 1.21% |
| 2026-06-04 | 13.80 | 14.38 | 13.72 | 14.07 | 14.07 | qfq | 8,668,779 | 121,853,115 | 0.93% |
| 2026-06-03 | 14.10 | 14.17 | 13.80 | 13.94 | 13.94 | qfq | 10,245,229 | 142,982,891 | -2.24% |
| 2026-06-02 | 15.36 | 15.46 | 14.01 | 14.26 | 14.26 | qfq | 17,544,459 | 253,189,571 | -7.76% |
| 2026-06-01 | 15.17 | 15.95 | 14.88 | 15.46 | 15.46 | qfq | 16,069,068 | 248,627,698 | -0.45% |
| 2026-05-29 | 15.40 | 15.93 | 15.28 | 15.53 | 15.53 | qfq | 13,106,556 | 202,714,851 | 1.24% |
| 2026-05-28 | 14.95 | 15.52 | 14.95 | 15.34 | 15.34 | qfq | 13,199,154 | 201,718,310 | 1.25% |
| 2026-05-27 | 15.27 | 15.57 | 14.89 | 15.15 | 15.15 | qfq | 14,315,076 | 218,606,481 | -0.59% |
| 2026-05-26 | 15.05 | 15.82 | 14.68 | 15.24 | 15.24 | qfq | 20,006,533 | 306,480,632 | 0.26% |
| 2026-05-25 | 15.55 | 16.05 | 14.98 | 15.20 | 15.20 | qfq | 15,978,092 | 245,509,840 | -3.06% |
| 2026-05-22 | 15.47 | 16.36 | 15.36 | 15.68 | 15.68 | qfq | 14,807,610 | 232,668,538 | 1.95% |
| 2026-05-21 | 16.08 | 16.16 | 15.38 | 15.38 | 15.38 | qfq | 18,112,672 | 285,339,541 | -4.47% |
| 2026-05-20 | 15.92 | 16.54 | 15.91 | 16.10 | 16.10 | qfq | 19,659,898 | 318,494,634 | 1.13% |
| 2026-05-19 | 17.03 | 17.20 | 15.89 | 15.92 | 15.92 | qfq | 27,794,387 | 455,479,740 | -7.44% |
| 2026-05-18 | 18.65 | 19.50 | 16.79 | 17.20 | 17.20 | qfq | 40,456,036 | 719,158,426 | -7.77% |
| 2026-05-15 | 17.24 | 18.65 | 17.10 | 18.65 | 18.65 | qfq | 34,840,037 | 630,946,208 | 10.03% |
| 2026-05-14 | 16.70 | 17.30 | 16.60 | 16.95 | 16.95 | qfq | 17,023,009 | 289,965,715 | 1.56% |
| 2026-05-13 | 16.98 | 17.43 | 16.45 | 16.69 | 16.69 | qfq | 16,439,481 | 278,321,838 | -0.95% |
| 2026-05-12 | 16.88 | 17.36 | 16.35 | 16.85 | 16.85 | qfq | 16,419,054 | 277,211,498 | -0.24% |
| 2026-05-11 | 16.49 | 17.10 | 16.21 | 16.89 | 16.89 | qfq | 22,347,479 | 373,321,037 | 5.50% |
| 2026-05-08 | 15.36 | 16.12 | 15.31 | 16.01 | 16.01 | qfq | 13,622,338 | 214,597,516 | 4.23% |
| 2026-05-07 | 15.12 | 15.39 | 14.87 | 15.36 | 15.36 | qfq | 8,219,347 | 124,230,048 | 1.59% |
| 2026-05-06 | 14.72 | 15.42 | 14.65 | 15.12 | 15.12 | qfq | 10,751,193 | 162,480,364 | 3.49% |
| 2026-04-30 | 14.10 | 14.75 | 14.10 | 14.61 | 14.61 | qfq | 5,026,751 | 73,192,921 | 2.60% |
| 2026-04-29 | 13.83 | 14.28 | 13.80 | 14.24 | 14.24 | qfq | 4,441,453 | 62,914,612 | 3.79% |
| 2026-04-28 | 14.00 | 14.09 | 13.65 | 13.72 | 13.72 | qfq | 3,424,789 | 47,314,464 | -2.28% |
| 2026-04-27 | 13.98 | 14.11 | 13.83 | 14.04 | 14.04 | qfq | 2,525,761 | 35,333,285 | -0.43% |
| 2026-04-24 | 14.06 | 14.20 | 13.86 | 14.10 | 14.10 | qfq | 2,145,000 | 30,054,077 | -0.42% |
| 2026-04-23 | 14.21 | 14.39 | 14.05 | 14.16 | 14.16 | qfq | 2,828,602 | 40,101,024 | -0.98% |
| 2026-04-22 | 14.59 | 14.60 | 14.28 | 14.30 | 14.30 | qfq | 3,947,081 | 56,676,196 | -2.39% |
| 2026-04-21 | 14.65 | 14.80 | 14.54 | 14.65 | 14.65 | qfq | 3,047,447 | 44,620,619 | -0.41% |
| 2026-04-20 | 14.61 | 14.81 | 14.57 | 14.71 | 14.71 | qfq | 3,144,247 | 46,153,059 | 0.34% |
| 2026-04-17 | 14.59 | 14.82 | 14.50 | 14.66 | 14.66 | qfq | 2,748,001 | 40,242,410 | -0.20% |
| 2026-04-16 | 14.57 | 14.70 | 14.45 | 14.69 | 14.69 | qfq | 3,065,600 | 44,694,223 | 1.38% |
| 2026-04-15 | 14.80 | 14.83 | 14.49 | 14.49 | 14.49 | qfq | 2,689,520 | 39,336,541 | -1.96% |
| 2026-04-14 | 14.81 | 14.87 | 14.65 | 14.78 | 14.78 | qfq | 2,296,227 | 33,837,190 | 0.27% |
| 2026-04-13 | 14.65 | 14.79 | 14.47 | 14.74 | 14.74 | qfq | 3,035,500 | 44,602,481 | 0.61% |
| 2026-04-10 | 14.62 | 14.88 | 14.59 | 14.65 | 14.65 | qfq | 3,305,844 | 48,660,544 | 0.48% |
| 2026-04-09 | 14.42 | 14.84 | 14.35 | 14.58 | 14.58 | qfq | 4,811,100 | 70,244,217 | 0.69% |
| 2026-04-08 | 14.27 | 14.49 | 14.10 | 14.48 | 14.48 | qfq | 4,245,032 | 61,070,294 | 3.58% |
| 2026-04-07 | 13.94 | 14.09 | 13.88 | 13.98 | 13.98 | qfq | 2,342,754 | 32,780,410 | 0.29% |
| 2026-04-03 | 14.27 | 14.32 | 13.92 | 13.94 | 13.94 | qfq | 2,783,649 | 39,078,316 | -2.45% |
| 2026-04-02 | 14.31 | 14.43 | 14.12 | 14.29 | 14.29 | qfq | 3,076,805 | 43,900,985 | -0.35% |
| 2026-04-01 | 14.50 | 14.58 | 14.27 | 14.34 | 14.34 | qfq | 2,398,508 | 34,440,441 | 0.00% |
| 2026-03-31 | 14.19 | 14.64 | 14.19 | 14.34 | 14.34 | qfq | 2,876,105 | 41,501,074 | 0.35% |
| 2026-03-30 | 14.03 | 14.36 | 14.01 | 14.29 | 14.29 | qfq | 2,345,300 | 33,336,766 | 0.70% |
| 2026-03-27 | 13.93 | 14.23 | 13.90 | 14.19 | 14.19 | qfq | 2,728,788 | 38,557,564 | 1.14% |
| 2026-03-26 | 14.30 | 14.44 | 13.99 | 14.03 | 14.03 | qfq | 3,836,368 | 54,295,782 | -2.09% |
| 2026-03-25 | 14.03 | 14.38 | 14.03 | 14.33 | 14.33 | qfq | 3,458,765 | 49,296,995 | 2.07% |
| 2026-03-24 | 13.87 | 14.06 | 13.65 | 14.04 | 14.04 | qfq | 4,743,061 | 65,817,639 | 3.46% |
| 2026-03-23 | 14.09 | 14.20 | 13.54 | 13.57 | 13.57 | qfq | 4,853,165 | 67,192,139 | -5.44% |
| 2026-03-20 | 14.80 | 14.80 | 14.33 | 14.35 | 14.35 | qfq | 3,015,300 | 43,866,619 | -2.51% |
| 2026-03-19 | 14.93 | 14.99 | 14.70 | 14.72 | 14.72 | qfq | 2,736,255 | 40,590,119 | -2.32% |
| 2026-03-18 | 15.05 | 15.12 | 14.83 | 15.07 | 15.07 | qfq | 3,190,629 | 47,717,785 | 0.00% |
| 2026-03-17 | 15.17 | 15.33 | 15.04 | 15.07 | 15.07 | qfq | 3,201,097 | 48,571,043 | -0.53% |
| 2026-03-16 | 15.08 | 15.22 | 15.03 | 15.15 | 15.15 | qfq | 2,666,159 | 40,311,499 | 0.46% |
| 2026-03-13 | 15.18 | 15.28 | 15.08 | 15.08 | 15.08 | qfq | 2,989,661 | 45,369,888 | -0.85% |
| 2026-03-12 | 15.20 | 15.33 | 15.15 | 15.21 | 15.21 | qfq | 2,998,599 | 45,655,969 | -0.59% |
| 2026-03-11 | 15.43 | 15.48 | 15.24 | 15.30 | 15.30 | qfq | 3,103,838 | 47,600,486 | -0.78% |
| 2026-03-10 | 15.40 | 15.53 | 15.34 | 15.42 | 15.42 | qfq | 3,543,914 | 54,660,222 | 0.78% |
| 2026-03-09 | 15.18 | 15.35 | 15.01 | 15.30 | 15.30 | qfq | 3,929,221 | 59,592,820 | -0.84% |
| 2026-03-06 | 15.15 | 15.43 | 15.11 | 15.43 | 15.43 | qfq | 4,280,701 | 65,590,068 | 1.51% |
| 2026-03-05 | 15.26 | 15.34 | 15.12 | 15.20 | 15.20 | qfq | 4,743,860 | 72,206,398 | 1.13% |
| 2026-03-04 | 15.13 | 15.32 | 14.96 | 15.03 | 15.03 | qfq | 5,680,689 | 85,899,431 | -1.25% |
| 2026-03-03 | 15.81 | 15.87 | 15.17 | 15.22 | 15.22 | qfq | 7,975,207 | 123,584,032 | -3.67% |
| 2026-03-02 | 16.24 | 16.24 | 15.72 | 15.80 | 15.80 | qfq | 8,507,417 | 135,351,191 | -3.89% |
| 2026-02-27 | 16.53 | 16.64 | 16.39 | 16.44 | 16.44 | qfq | 7,091,680 | 116,805,551 | -0.54% |
| 2026-02-26 | 16.83 | 16.87 | 16.41 | 16.53 | 16.53 | qfq | 7,370,230 | 122,095,673 | -2.07% |
| 2026-02-25 | 16.78 | 16.93 | 16.71 | 16.88 | 16.88 | qfq | 6,456,400 | 108,769,331 | 0.12% |
| 2026-02-24 | 17.80 | 17.81 | 16.78 | 16.86 | 16.86 | qfq | 11,932,613 | 202,780,373 | -5.23% |
| 2026-02-13 | 18.13 | 18.47 | 17.79 | 17.79 | 17.79 | qfq | 11,323,713 | 204,819,137 | -1.60% |
| 2026-02-12 | 18.59 | 18.84 | 18.05 | 18.08 | 18.08 | qfq | 14,917,207 | 272,734,647 | -3.11% |
| 2026-02-11 | 19.65 | 19.67 | 18.60 | 18.66 | 18.66 | qfq | 27,888,512 | 526,398,643 | -6.75% |
| 2026-02-10 | 18.35 | 20.01 | 18.21 | 20.01 | 20.01 | qfq | 28,237,887 | 545,170,907 | 10.01% |
| 2026-02-09 | 17.98 | 18.53 | 17.93 | 18.19 | 18.19 | qfq | 6,726,273 | 122,159,929 | 2.25% |
| 2026-02-06 | 17.99 | 18.00 | 17.30 | 17.79 | 17.79 | qfq | 7,330,794 | 129,956,252 | -1.33% |
| 2026-02-05 | 18.00 | 18.28 | 17.73 | 18.03 | 18.03 | qfq | 10,049,770 | 181,655,154 | 1.69% |
| 2026-02-04 | 18.16 | 18.16 | 17.47 | 17.73 | 17.73 | qfq | 7,454,469 | 132,104,425 | -2.48% |
| 2026-02-03 | 17.95 | 18.25 | 17.90 | 18.18 | 18.18 | qfq | 8,422,508 | 152,186,278 | 1.91% |
| 2026-02-02 | 17.68 | 18.40 | 17.68 | 17.84 | 17.84 | qfq | 9,112,633 | 165,085,219 | 0.11% |
| 2026-01-30 | 17.80 | 17.95 | 17.50 | 17.82 | 17.82 | qfq | 6,856,230 | 122,037,562 | -0.50% |
| 2026-01-29 | 17.42 | 18.28 | 17.20 | 17.91 | 17.91 | qfq | 10,510,029 | 188,474,116 | 1.82% |
| 2026-01-28 | 17.75 | 17.99 | 17.50 | 17.59 | 17.59 | qfq | 6,584,600 | 116,848,041 | -1.24% |
| 2026-01-27 | 17.55 | 17.86 | 17.32 | 17.81 | 17.81 | qfq | 7,870,038 | 138,542,279 | 1.48% |
| 2026-01-26 | 17.53 | 18.43 | 17.29 | 17.55 | 17.55 | qfq | 11,430,746 | 202,435,118 | 1.04% |
| 2026-01-23 | 17.10 | 17.52 | 17.00 | 17.37 | 17.37 | qfq | 9,178,724 | 158,860,826 | 1.58% |
| 2026-01-22 | 17.00 | 17.19 | 16.97 | 17.10 | 17.10 | qfq | 4,311,686 | 73,690,415 | 0.23% |
| 2026-01-21 | 16.94 | 17.15 | 16.84 | 17.06 | 17.06 | qfq | 4,937,688 | 84,044,356 | -0.35% |
| 2026-01-20 | 17.18 | 17.34 | 16.97 | 17.12 | 17.12 | qfq | 7,386,226 | 126,462,112 | 0.47% |
| 2026-01-19 | 17.36 | 17.36 | 16.98 | 17.04 | 17.04 | qfq | 7,756,207 | 132,843,250 | -2.91% |
| 2026-01-16 | 18.15 | 18.27 | 17.27 | 17.55 | 17.55 | qfq | 11,264,522 | 197,671,424 | -3.99% |
| 2026-01-15 | 18.42 | 18.63 | 18.02 | 18.28 | 18.28 | qfq | 11,068,986 | 202,336,606 | -1.30% |
| 2026-01-14 | 17.91 | 19.46 | 17.91 | 18.52 | 18.52 | qfq | 21,899,330 | 406,590,635 | 3.18% |
| 2026-01-13 | 18.56 | 18.74 | 17.94 | 17.95 | 17.95 | qfq | 21,217,644 | 389,456,407 | -2.13% |
| 2026-01-12 | 17.10 | 18.59 | 17.09 | 18.34 | 18.34 | qfq | 24,454,646 | 440,040,568 | 8.52% |
| 2026-01-09 | 16.47 | 16.91 | 16.47 | 16.90 | 16.90 | qfq | 7,013,869 | 116,986,377 | 2.30% |
| 2026-01-08 | 16.25 | 16.60 | 16.22 | 16.52 | 16.52 | qfq | 5,255,047 | 86,522,244 | 1.16% |
| 2026-01-07 | 16.38 | 16.53 | 16.29 | 16.33 | 16.33 | qfq | 3,970,849 | 65,055,142 | -0.49% |
| 2026-01-06 | 16.26 | 16.41 | 16.21 | 16.41 | 16.41 | qfq | 5,235,783 | 85,554,718 | 0.74% |
| 2026-01-05 | 16.15 | 16.29 | 16.05 | 16.29 | 16.29 | qfq | 5,168,663 | 83,692,315 | 0.68% |
| 2025-12-31 | 16.01 | 16.25 | 16.01 | 16.18 | 16.18 | qfq | 4,074,393 | 65,773,789 | 0.56% |
| 2025-12-30 | 16.18 | 16.25 | 16.00 | 16.09 | 16.09 | qfq | 4,483,432 | 72,251,101 | -0.62% |
| 2025-12-29 | 16.05 | 16.38 | 15.94 | 16.19 | 16.19 | qfq | 9,053,240 | 145,760,055 | 1.06% |
| 2025-12-26 | 16.09 | 16.15 | 16.00 | 16.02 | 16.02 | qfq | 2,906,824 | 46,733,787 | -0.37% |
| 2025-12-25 | 16.06 | 16.10 | 16.00 | 16.08 | 16.08 | qfq | 2,096,100 | 33,627,845 | 0.00% |
| 2025-12-24 | 15.96 | 16.11 | 15.91 | 16.08 | 16.08 | qfq | 2,537,421 | 40,664,455 | 0.75% |
| 2025-12-23 | 16.16 | 16.17 | 15.91 | 15.96 | 15.96 | qfq | 2,667,570 | 42,723,181 | -0.99% |
| 2025-12-22 | 16.25 | 16.27 | 16.10 | 16.12 | 16.12 | qfq | 3,568,796 | 57,652,409 | -0.98% |
| 2025-12-19 | 16.17 | 16.28 | 16.05 | 16.28 | 16.28 | qfq | 2,845,300 | 46,000,527 | 0.74% |
| 2025-12-18 | 16.06 | 16.34 | 16.00 | 16.16 | 16.16 | qfq | 2,805,080 | 45,405,176 | 0.50% |
| 2025-12-17 | 16.06 | 16.12 | 15.86 | 16.08 | 16.08 | qfq | 2,628,295 | 42,020,528 | 0.12% |
| 2025-12-16 | 16.30 | 16.47 | 15.94 | 16.06 | 16.06 | qfq | 4,310,908 | 69,628,929 | -1.89% |
| 2025-12-15 | 16.26 | 16.41 | 16.00 | 16.37 | 16.37 | qfq | 3,286,321 | 53,294,449 | 0.55% |
| 2025-12-12 | 16.14 | 16.44 | 16.06 | 16.28 | 16.28 | qfq | 2,956,022 | 48,166,296 | 0.87% |
| 2025-12-11 | 16.54 | 16.54 | 16.14 | 16.14 | 16.14 | qfq | 3,944,400 | 64,181,937 | -2.42% |
| 2025-12-10 | 16.44 | 16.69 | 16.30 | 16.54 | 16.54 | qfq | 3,579,823 | 59,000,423 | 0.43% |
| 2025-12-09 | 16.71 | 16.94 | 16.45 | 16.47 | 16.47 | qfq | 4,595,337 | 76,589,575 | -1.20% |
| 2025-12-08 | 16.86 | 17.10 | 16.51 | 16.67 | 16.67 | qfq | 9,243,675 | 155,489,101 | -3.42% |
| 2025-12-05 | 17.20 | 17.37 | 17.05 | 17.26 | 17.26 | qfq | 7,387,524 | 127,120,504 | -0.80% |
| 2025-12-04 | 17.27 | 17.65 | 17.10 | 17.40 | 17.40 | qfq | 8,213,488 | 142,262,629 | -0.06% |
| 2025-12-03 | 17.19 | 17.57 | 16.95 | 17.41 | 17.41 | qfq | 9,261,348 | 159,892,195 | 1.22% |
| 2025-12-02 | 17.56 | 17.78 | 17.18 | 17.20 | 17.20 | qfq | 8,466,520 | 147,078,595 | -2.82% |
| 2025-12-01 | 17.29 | 17.77 | 17.25 | 17.70 | 17.70 | qfq | 10,671,360 | 186,661,590 | 3.33% |
| 2025-11-28 | 17.18 | 17.18 | 16.93 | 17.13 | 17.13 | qfq | 4,253,004 | 72,662,681 | 0.29% |
| 2025-11-27 | 17.05 | 17.20 | 16.92 | 17.08 | 17.08 | qfq | 5,980,232 | 102,201,377 | 0.18% |
| 2025-11-26 | 16.95 | 17.44 | 16.79 | 17.05 | 17.05 | qfq | 11,254,637 | 192,781,868 | 1.55% |
| 2025-11-25 | 16.45 | 17.45 | 16.35 | 16.79 | 16.79 | qfq | 12,338,468 | 209,661,815 | 2.32% |
| 2025-11-24 | 16.04 | 16.60 | 15.98 | 16.41 | 16.41 | qfq | 7,218,992 | 118,154,365 | 1.99% |
| 2025-11-21 | 15.90 | 16.24 | 15.60 | 16.09 | 16.09 | qfq | 5,398,529 | 85,888,704 | 0.56% |
| 2025-11-20 | 16.19 | 16.26 | 15.98 | 16.00 | 16.00 | qfq | 2,836,809 | 45,620,204 | -0.99% |
| 2025-11-19 | 16.49 | 16.59 | 16.11 | 16.16 | 16.16 | qfq | 3,304,400 | 53,695,690 | -2.12% |
| 2025-11-18 | 16.36 | 16.60 | 16.28 | 16.51 | 16.51 | qfq | 3,996,003 | 65,713,328 | 0.92% |
| 2025-11-17 | 16.28 | 16.40 | 16.12 | 16.36 | 16.36 | qfq | 2,115,483 | 34,411,967 | 0.55% |
| 2025-11-14 | 16.40 | 16.52 | 16.26 | 16.27 | 16.27 | qfq | 2,108,300 | 34,597,502 | -0.97% |
| 2025-11-13 | 16.41 | 16.47 | 16.26 | 16.43 | 16.43 | qfq | 2,553,360 | 41,849,727 | 0.00% |
| 2025-11-12 | 16.50 | 16.59 | 16.30 | 16.43 | 16.43 | qfq | 3,136,312 | 51,518,717 | -0.84% |
| 2025-11-11 | 16.64 | 16.65 | 16.45 | 16.57 | 16.57 | qfq | 2,894,668 | 47,876,203 | -0.30% |
| 2025-11-10 | 16.45 | 16.80 | 16.45 | 16.62 | 16.62 | qfq | 4,221,964 | 70,395,338 | 0.85% |
| 2025-11-07 | 16.59 | 16.79 | 16.48 | 16.48 | 16.48 | qfq | 3,934,023 | 65,411,041 | -1.14% |
| 2025-11-06 | 16.83 | 16.95 | 16.56 | 16.67 | 16.67 | qfq | 4,657,450 | 77,624,030 | -1.24% |
| 2025-11-05 | 16.92 | 17.19 | 16.79 | 16.88 | 16.88 | qfq | 5,522,776 | 93,590,014 | -0.71% |
| 2025-11-04 | 16.80 | 17.29 | 16.73 | 17.00 | 17.00 | qfq | 9,592,276 | 162,082,109 | 0.00% |
| 2025-11-03 | 15.96 | 17.47 | 15.90 | 17.00 | 17.00 | qfq | 12,671,953 | 212,216,927 | 6.45% |
| 2025-10-31 | 15.78 | 16.12 | 15.78 | 15.97 | 15.97 | qfq | 4,703,459 | 75,293,558 | 1.59% |
| 2025-10-30 | 16.19 | 16.19 | 15.72 | 15.72 | 15.72 | qfq | 6,267,083 | 99,859,842 | -3.50% |
| 2025-10-29 | 16.48 | 16.48 | 16.17 | 16.29 | 16.29 | qfq | 3,568,336 | 58,014,896 | -1.45% |
| 2025-10-28 | 16.38 | 16.66 | 16.30 | 16.53 | 16.53 | qfq | 3,415,960 | 56,364,712 | 0.79% |
| 2025-10-27 | 16.50 | 16.55 | 16.27 | 16.40 | 16.40 | qfq | 3,627,720 | 59,360,945 | -0.61% |
| 2025-10-24 | 16.68 | 16.69 | 16.43 | 16.50 | 16.50 | qfq | 2,753,800 | 45,535,660 | -0.60% |
| 2025-10-23 | 16.52 | 16.70 | 16.40 | 16.60 | 16.60 | qfq | 2,947,700 | 48,713,020 | 0.48% |
| 2025-10-22 | 16.40 | 16.77 | 16.33 | 16.52 | 16.52 | qfq | 4,034,879 | 66,955,053 | 0.61% |
| 2025-10-21 | 16.15 | 16.46 | 16.11 | 16.42 | 16.42 | qfq | 3,152,477 | 51,445,948 | 1.67% |
| 2025-10-20 | 16.05 | 16.17 | 16.04 | 16.15 | 16.15 | qfq | 1,784,600 | 28,744,187 | 1.00% |
| 2025-10-17 | 16.24 | 16.31 | 15.98 | 15.99 | 15.99 | qfq | 2,622,704 | 42,262,722 | -1.60% |
| 2025-10-16 | 16.35 | 16.45 | 16.21 | 16.25 | 16.25 | qfq | 2,246,689 | 36,646,545 | -0.61% |
| 2025-10-15 | 16.28 | 16.40 | 16.14 | 16.35 | 16.35 | qfq | 2,855,021 | 46,505,265 | 0.49% |
| 2025-10-14 | 16.26 | 16.42 | 16.22 | 16.27 | 16.27 | qfq | 3,382,138 | 55,230,236 | 0.12% |
| 2025-10-13 | 16.15 | 16.32 | 15.90 | 16.25 | 16.25 | qfq | 3,736,581 | 60,356,723 | -1.75% |
| 2025-10-10 | 16.46 | 16.58 | 16.41 | 16.54 | 16.54 | qfq | 3,282,985 | 54,203,302 | 0.55% |
| 2025-10-09 | 16.60 | 16.65 | 16.31 | 16.45 | 16.45 | qfq | 4,774,149 | 78,386,096 | -1.26% |
| 2025-09-30 | 16.48 | 16.76 | 16.48 | 16.66 | 16.66 | qfq | 3,227,460 | 53,689,860 | 1.09% |
| 2025-09-29 | 16.56 | 16.56 | 16.35 | 16.48 | 16.48 | qfq | 2,935,669 | 48,333,310 | -0.54% |
| 2025-09-26 | 16.60 | 16.67 | 16.35 | 16.57 | 16.57 | qfq | 3,670,288 | 60,746,092 | -0.48% |
| 2025-09-25 | 16.55 | 16.84 | 16.45 | 16.65 | 16.65 | qfq | 4,239,603 | 70,698,059 | 0.24% |
| 2025-09-24 | 16.30 | 16.64 | 16.28 | 16.61 | 16.61 | qfq | 3,358,121 | 55,403,597 | 1.16% |
| 2025-09-23 | 16.75 | 16.75 | 16.12 | 16.42 | 16.42 | qfq | 4,357,461 | 71,143,130 | -1.68% |
| 2025-09-22 | 16.89 | 16.90 | 16.50 | 16.70 | 16.70 | qfq | 3,941,755 | 65,536,712 | -1.82% |
| 2025-09-19 | 16.78 | 17.05 | 16.55 | 17.01 | 17.01 | qfq | 5,761,306 | 97,206,347 | 1.01% |
| 2025-09-18 | 17.35 | 17.50 | 16.73 | 16.84 | 16.84 | qfq | 7,818,002 | 133,788,584 | -3.05% |
| 2025-09-17 | 17.63 | 17.72 | 17.34 | 17.37 | 17.37 | qfq | 5,344,957 | 93,153,971 | -2.09% |
| 2025-09-16 | 17.92 | 17.99 | 17.57 | 17.74 | 17.74 | qfq | 5,732,547 | 101,546,548 | -1.00% |
| 2025-09-15 | 17.90 | 18.10 | 17.62 | 17.92 | 17.92 | qfq | 6,007,322 | 107,253,877 | -0.67% |
| 2025-09-12 | 17.85 | 18.16 | 17.73 | 18.04 | 18.04 | qfq | 7,865,459 | 141,297,677 | 1.12% |
| 2025-09-11 | 17.75 | 17.87 | 17.40 | 17.84 | 17.84 | qfq | 6,326,600 | 111,821,819 | -0.34% |
| 2025-09-10 | 17.47 | 18.03 | 17.37 | 17.90 | 17.90 | qfq | 8,859,849 | 157,860,401 | 2.76% |
| 2025-09-09 | 17.84 | 17.87 | 17.35 | 17.42 | 17.42 | qfq | 5,009,623 | 87,869,037 | -1.86% |
| 2025-09-08 | 17.36 | 17.86 | 17.35 | 17.75 | 17.75 | qfq | 5,778,523 | 101,974,552 | 2.13% |
| 2025-09-05 | 17.30 | 17.40 | 16.95 | 17.38 | 17.38 | qfq | 5,425,330 | 93,394,997 | 1.28% |
| 2025-09-04 | 17.47 | 17.59 | 16.88 | 17.16 | 17.16 | qfq | 8,612,521 | 149,090,888 | -1.66% |
| 2025-09-03 | 18.50 | 18.88 | 17.41 | 17.45 | 17.45 | qfq | 11,126,403 | 201,612,738 | -4.23% |
| 2025-09-02 | 18.97 | 19.05 | 18.12 | 18.22 | 18.22 | qfq | 13,030,174 | 241,112,085 | -4.71% |
| 2025-09-01 | 18.37 | 19.17 | 18.04 | 19.12 | 19.12 | qfq | 18,480,074 | 345,478,456 | 4.31% |
| 2025-08-29 | 18.25 | 18.88 | 18.00 | 18.33 | 18.33 | qfq | 14,081,277 | 259,335,535 | 1.16% |
| 2025-08-28 | 18.16 | 18.62 | 17.63 | 18.12 | 18.12 | qfq | 11,305,759 | 204,303,040 | 0.11% |
| 2025-08-27 | 18.12 | 18.87 | 18.08 | 18.10 | 18.10 | qfq | 15,974,600 | 294,969,956 | -1.74% |
| 2025-08-26 | 17.59 | 19.35 | 17.56 | 18.42 | 18.42 | qfq | 20,081,147 | 368,562,008 | 4.36% |
| 2025-08-25 | 17.43 | 17.65 | 17.34 | 17.65 | 17.65 | qfq | 9,867,904 | 173,053,000 | 0.97% |
| 2025-08-22 | 17.56 | 17.72 | 17.32 | 17.48 | 17.48 | qfq | 7,744,728 | 135,037,035 | -0.40% |
| 2025-08-21 | 17.30 | 17.62 | 17.23 | 17.55 | 17.55 | qfq | 9,884,778 | 172,329,546 | 1.50% |
| 2025-08-20 | 17.24 | 17.42 | 17.10 | 17.29 | 17.29 | qfq | 5,473,601 | 94,325,538 | -0.06% |
| 2025-08-19 | 17.27 | 17.49 | 17.07 | 17.30 | 17.30 | qfq | 7,358,782 | 127,238,296 | 0.23% |
| 2025-08-18 | 16.98 | 17.55 | 16.93 | 17.26 | 17.26 | qfq | 10,031,373 | 173,965,732 | 1.83% |
| 2025-08-15 | 16.73 | 16.96 | 16.73 | 16.95 | 16.95 | qfq | 4,615,701 | 77,665,903 | 1.07% |
| 2025-08-14 | 17.34 | 17.40 | 16.77 | 16.77 | 16.77 | qfq | 9,122,178 | 155,442,174 | -2.90% |
| 2025-08-13 | 17.02 | 17.82 | 16.91 | 17.27 | 17.27 | qfq | 14,726,380 | 257,393,298 | 1.59% |
| 2025-08-12 | 16.80 | 17.27 | 16.73 | 17.00 | 17.00 | qfq | 6,818,679 | 115,814,861 | 0.89% |
| 2025-08-11 | 16.67 | 16.86 | 16.63 | 16.85 | 16.85 | qfq | 3,689,087 | 61,963,140 | 1.08% |
| 2025-08-08 | 16.89 | 16.89 | 16.64 | 16.67 | 16.67 | qfq | 4,740,704 | 79,244,086 | -1.24% |
| 2025-08-07 | 16.91 | 16.96 | 16.82 | 16.88 | 16.88 | qfq | 2,796,641 | 47,208,952 | -0.41% |
| 2025-08-06 | 16.97 | 17.04 | 16.86 | 16.95 | 16.95 | qfq | 2,906,000 | 49,206,570 | -0.24% |
| 2025-08-05 | 16.95 | 17.05 | 16.81 | 16.99 | 16.99 | qfq | 4,025,588 | 68,227,202 | 0.59% |
| 2025-08-04 | 16.80 | 16.95 | 16.74 | 16.89 | 16.89 | qfq | 3,692,700 | 62,238,902 | -0.06% |
| 2025-08-01 | 16.79 | 17.23 | 16.66 | 16.90 | 16.90 | qfq | 5,639,787 | 95,355,038 | 0.66% |
| 2025-07-31 | 17.07 | 17.13 | 16.69 | 16.79 | 16.79 | qfq | 5,553,917 | 93,811,765 | -1.87% |
| 2025-07-30 | 17.23 | 17.33 | 16.98 | 17.11 | 17.08 | qfq | 7,673,361 | 131,748,913 | -0.70% |
| 2025-07-29 | 16.73 | 17.35 | 16.50 | 17.23 | 17.20 | qfq | 10,725,557 | 181,478,507 | 2.99% |
| 2025-07-28 | 16.64 | 16.86 | 16.58 | 16.73 | 16.70 | qfq | 4,939,812 | 82,536,575 | 0.72% |
| 2025-07-25 | 16.50 | 16.66 | 16.48 | 16.61 | 16.58 | qfq | 5,763,280 | 95,599,261 | 0.79% |
| 2025-07-24 | 16.22 | 16.48 | 16.18 | 16.48 | 16.45 | qfq | 5,749,741 | 94,251,599 | 1.67% |
| 2025-07-23 | 16.33 | 16.40 | 16.20 | 16.21 | 16.18 | qfq | 3,451,500 | 56,305,915 | -0.73% |
| 2025-07-22 | 16.34 | 16.47 | 16.26 | 16.33 | 16.30 | qfq | 4,432,212 | 72,500,340 | 0.00% |
| 2025-07-21 | 16.17 | 16.37 | 16.15 | 16.33 | 16.30 | qfq | 5,283,111 | 86,035,979 | 0.93% |
| 2025-07-18 | 16.10 | 16.21 | 16.10 | 16.18 | 16.15 | qfq | 2,751,992 | 44,470,137 | 0.25% |
| 2025-07-17 | 15.98 | 16.23 | 15.97 | 16.14 | 16.11 | qfq | 4,788,012 | 77,088,409 | 0.50% |
| 2025-07-16 | 15.89 | 16.10 | 15.89 | 16.06 | 16.03 | qfq | 3,127,360 | 50,145,021 | 0.88% |
| 2025-07-15 | 16.06 | 16.09 | 15.79 | 15.92 | 15.89 | qfq | 3,182,751 | 50,648,744 | -0.38% |
| 2025-07-14 | 16.07 | 16.10 | 15.92 | 15.98 | 15.95 | qfq | 2,755,288 | 44,078,093 | -0.62% |
| 2025-07-11 | 16.07 | 16.14 | 15.92 | 16.08 | 16.05 | qfq | 3,864,613 | 61,969,957 | 0.00% |
| 2025-07-10 | 15.91 | 16.36 | 15.83 | 16.08 | 16.05 | qfq | 7,435,140 | 119,504,491 | 0.82% |
| 2025-07-09 | 15.97 | 16.17 | 15.93 | 15.95 | 15.92 | qfq | 3,574,800 | 57,407,999 | 0.00% |
| 2025-07-08 | 15.87 | 15.99 | 15.84 | 15.95 | 15.92 | qfq | 1,802,440 | 28,742,266 | 0.38% |
| 2025-07-07 | 15.90 | 15.99 | 15.82 | 15.89 | 15.86 | qfq | 1,476,160 | 23,512,390 | 0.00% |
| 2025-07-04 | 15.90 | 16.02 | 15.81 | 15.89 | 15.86 | qfq | 1,907,001 | 30,347,942 | -0.13% |
| 2025-07-03 | 15.94 | 16.09 | 15.88 | 15.91 | 15.88 | qfq | 1,613,302 | 25,742,370 | -0.06% |
| 2025-07-02 | 16.00 | 16.00 | 15.83 | 15.92 | 15.89 | qfq | 2,010,740 | 31,956,353 | -0.50% |
| 2025-07-01 | 16.14 | 16.16 | 15.92 | 16.00 | 15.97 | qfq | 2,717,440 | 43,526,594 | -0.87% |
| 2025-06-30 | 16.14 | 16.20 | 16.08 | 16.14 | 16.11 | qfq | 3,003,085 | 48,451,669 | 0.00% |
| 2025-06-27 | 16.13 | 16.30 | 16.00 | 16.14 | 16.11 | qfq | 4,731,443 | 76,333,003 | 0.00% |
| 2025-06-26 | 15.96 | 16.35 | 15.81 | 16.14 | 16.11 | qfq | 4,713,841 | 76,122,560 | 1.51% |
| 2025-06-25 | 15.80 | 15.92 | 15.78 | 15.90 | 15.87 | qfq | 2,784,000 | 44,127,625 | 0.19% |
| 2025-06-24 | 15.76 | 15.89 | 15.67 | 15.87 | 15.84 | qfq | 2,194,272 | 34,710,197 | 1.28% |
| 2025-06-23 | 15.49 | 15.71 | 15.42 | 15.67 | 15.64 | qfq | 1,772,750 | 27,683,087 | 1.10% |
| 2025-06-20 | 15.66 | 15.70 | 15.47 | 15.50 | 15.47 | qfq | 2,185,940 | 33,994,870 | -1.15% |
| 2025-06-19 | 15.70 | 15.84 | 15.51 | 15.68 | 15.65 | qfq | 2,846,060 | 44,626,357 | -0.13% |
| 2025-06-18 | 15.82 | 15.83 | 15.59 | 15.70 | 15.67 | qfq | 2,542,400 | 39,855,928 | -0.76% |
| 2025-06-17 | 16.09 | 16.21 | 15.79 | 15.82 | 15.79 | qfq | 5,873,840 | 93,592,087 | -1.98% |
| 2025-06-16 | 16.00 | 16.29 | 15.99 | 16.14 | 16.11 | qfq | 3,110,141 | 50,267,783 | 0.50% |
| 2025-06-13 | 16.53 | 16.53 | 16.01 | 16.06 | 16.03 | qfq | 5,917,500 | 95,828,215 | -3.37% |
| 2025-06-12 | 16.40 | 16.73 | 16.32 | 16.62 | 16.59 | qfq | 5,235,755 | 86,860,067 | 1.16% |
| 2025-06-11 | 16.40 | 16.65 | 16.36 | 16.43 | 16.40 | qfq | 2,691,720 | 44,307,464 | -0.36% |
| 2025-06-10 | 16.48 | 16.65 | 16.18 | 16.49 | 16.46 | qfq | 4,537,720 | 74,588,717 | -0.18% |
| 2025-06-09 | 16.18 | 16.56 | 16.15 | 16.52 | 16.49 | qfq | 5,308,420 | 86,993,864 | 1.98% |
| 2025-06-06 | 16.30 | 16.48 | 16.13 | 16.20 | 16.17 | qfq | 4,000,749 | 64,983,867 | -0.55% |
| 2025-06-05 | 16.31 | 16.38 | 16.17 | 16.29 | 16.26 | qfq | 2,836,127 | 46,163,186 | -0.12% |
| 2025-06-04 | 16.31 | 16.43 | 16.19 | 16.31 | 16.28 | qfq | 2,122,972 | 34,653,963 | 0.18% |
| 2025-06-03 | 15.97 | 16.34 | 15.97 | 16.28 | 16.25 | qfq | 1,660,561 | 26,995,042 | 0.74% |
| 2025-05-30 | 16.36 | 16.36 | 16.11 | 16.16 | 16.13 | qfq | 1,700,040 | 27,548,749 | -1.22% |
| 2025-05-29 | 16.15 | 16.37 | 16.15 | 16.36 | 16.33 | qfq | 2,202,700 | 35,890,139 | 0.93% |
| 2025-05-28 | 16.26 | 16.33 | 16.14 | 16.21 | 16.18 | qfq | 1,483,537 | 24,036,822 | -0.18% |
| 2025-05-27 | 16.28 | 16.29 | 16.15 | 16.24 | 16.21 | qfq | 1,172,400 | 19,013,569 | -0.37% |
| 2025-05-26 | 16.06 | 16.35 | 16.06 | 16.30 | 16.27 | qfq | 2,096,980 | 34,053,156 | 1.49% |
| 2025-05-23 | 16.33 | 16.43 | 16.02 | 16.06 | 16.03 | qfq | 2,650,241 | 43,009,973 | -1.65% |
| 2025-05-22 | 16.55 | 16.62 | 16.32 | 16.33 | 16.30 | qfq | 2,288,815 | 37,572,923 | -1.33% |
| 2025-05-21 | 16.66 | 16.73 | 16.53 | 16.55 | 16.52 | qfq | 1,605,300 | 26,636,946 | -1.14% |
| 2025-05-20 | 16.65 | 16.88 | 16.65 | 16.74 | 16.71 | qfq | 2,985,960 | 50,002,326 | 0.48% |
| 2025-05-19 | 16.30 | 16.69 | 16.27 | 16.66 | 16.63 | qfq | 3,289,800 | 54,460,104 | 1.77% |
| 2025-05-16 | 16.38 | 16.43 | 16.30 | 16.37 | 16.34 | qfq | 1,528,200 | 25,010,929 | 0.00% |
| 2025-05-15 | 16.54 | 16.54 | 16.36 | 16.37 | 16.34 | qfq | 1,894,080 | 31,071,034 | -0.91% |
| 2025-05-14 | 16.54 | 16.62 | 16.40 | 16.52 | 16.49 | qfq | 2,377,080 | 39,224,221 | -0.24% |
| 2025-05-13 | 16.69 | 16.77 | 16.46 | 16.56 | 16.53 | qfq | 3,326,286 | 55,214,884 | -0.12% |
| 2025-05-12 | 16.45 | 16.60 | 16.45 | 16.58 | 16.55 | qfq | 1,875,380 | 31,024,176 | 0.73% |
| 2025-05-09 | 16.80 | 16.90 | 16.46 | 16.46 | 16.43 | qfq | 3,219,200 | 53,415,814 | -2.49% |
| 2025-05-08 | 16.65 | 17.00 | 16.60 | 16.88 | 16.85 | qfq | 4,310,300 | 72,534,959 | 1.14% |
| 2025-05-07 | 16.74 | 16.83 | 16.59 | 16.69 | 16.66 | qfq | 3,350,793 | 55,907,602 | 0.42% |
| 2025-05-06 | 16.60 | 16.62 | 16.45 | 16.62 | 16.59 | qfq | 2,946,535 | 48,811,404 | 0.73% |
| 2025-04-30 | 16.41 | 16.70 | 16.36 | 16.50 | 16.47 | qfq | 3,052,538 | 50,590,330 | 0.55% |
| 2025-04-29 | 16.11 | 16.52 | 16.11 | 16.41 | 16.38 | qfq | 2,811,502 | 46,041,766 | -0.55% |
| 2025-04-28 | 16.39 | 16.65 | 16.30 | 16.50 | 16.47 | qfq | 2,529,300 | 41,650,583 | 0.06% |
| 2025-04-25 | 16.60 | 16.74 | 16.43 | 16.49 | 16.46 | qfq | 2,979,462 | 49,318,269 | 0.37% |
| 2025-04-24 | 16.52 | 16.57 | 16.27 | 16.43 | 16.40 | qfq | 2,294,958 | 37,670,275 | -0.67% |
| 2025-04-23 | 16.66 | 16.67 | 16.45 | 16.54 | 16.51 | qfq | 2,135,400 | 35,321,003 | -0.12% |
| 2025-04-22 | 16.54 | 16.71 | 16.49 | 16.56 | 16.53 | qfq | 2,352,340 | 39,044,960 | -0.24% |
| 2025-04-21 | 16.40 | 16.65 | 16.28 | 16.60 | 16.57 | qfq | 2,961,320 | 48,864,393 | 1.22% |
| 2025-04-18 | 16.59 | 16.65 | 16.28 | 16.40 | 16.37 | qfq | 3,536,522 | 57,975,127 | -1.32% |
| 2025-04-17 | 16.65 | 16.90 | 16.60 | 16.62 | 16.59 | qfq | 3,778,100 | 63,195,322 | -1.19% |
| 2025-04-16 | 17.04 | 17.17 | 16.56 | 16.82 | 16.79 | qfq | 5,145,775 | 86,827,949 | -1.18% |
| 2025-04-15 | 17.28 | 17.44 | 17.01 | 17.02 | 16.99 | qfq | 4,774,795 | 81,995,122 | -1.45% |
| 2025-04-14 | 17.02 | 17.31 | 17.02 | 17.27 | 17.24 | qfq | 6,679,700 | 114,875,813 | 0.64% |
| 2025-04-11 | 17.43 | 17.56 | 17.00 | 17.16 | 17.13 | qfq | 10,286,860 | 178,006,063 | -0.98% |
| 2025-04-10 | 16.42 | 17.50 | 16.42 | 17.33 | 17.30 | qfq | 17,185,854 | 294,231,223 | 1.52% |
| 2025-04-09 | 15.40 | 17.27 | 15.00 | 17.07 | 17.04 | qfq | 16,300,140 | 271,104,624 | 8.73% |
| 2025-04-08 | 14.99 | 15.88 | 14.99 | 15.70 | 15.67 | qfq | 6,832,158 | 105,363,692 | 1.55% |
| 2025-04-07 | 16.40 | 16.40 | 15.46 | 15.46 | 15.43 | qfq | 5,599,501 | 88,224,554 | -10.01% |
| 2025-04-03 | 17.04 | 17.37 | 16.86 | 17.18 | 17.15 | qfq | 4,914,840 | 84,108,082 | 0.41% |
| 2025-04-02 | 17.10 | 17.29 | 17.01 | 17.11 | 17.08 | qfq | 4,094,800 | 70,294,568 | -0.41% |
| 2025-04-01 | 16.90 | 17.22 | 16.82 | 17.18 | 17.15 | qfq | 5,456,377 | 93,160,886 | 0.53% |
| 2025-03-31 | 16.52 | 17.15 | 16.01 | 17.09 | 17.06 | qfq | 7,633,596 | 126,405,783 | 3.08% |
| 2025-03-28 | 16.50 | 16.69 | 16.35 | 16.58 | 16.55 | qfq | 3,927,580 | 65,003,576 | 0.00% |
| 2025-03-27 | 16.57 | 16.90 | 16.56 | 16.58 | 16.55 | qfq | 5,504,601 | 91,981,978 | -1.84% |
| 2025-03-26 | 16.20 | 17.66 | 16.20 | 16.89 | 16.86 | qfq | 11,017,618 | 187,800,494 | 4.00% |
| 2025-03-25 | 16.40 | 16.41 | 16.10 | 16.24 | 16.21 | qfq | 2,508,080 | 40,756,314 | -0.31% |
| 2025-03-24 | 16.60 | 16.72 | 15.96 | 16.29 | 16.26 | qfq | 4,894,860 | 79,835,516 | -2.10% |
| 2025-03-21 | 16.77 | 16.87 | 16.58 | 16.64 | 16.61 | qfq | 3,316,053 | 55,400,426 | -1.01% |
| 2025-03-20 | 16.90 | 16.97 | 16.80 | 16.81 | 16.78 | qfq | 3,060,204 | 51,639,431 | -0.59% |
| 2025-03-19 | 17.00 | 17.15 | 16.90 | 16.91 | 16.88 | qfq | 3,295,753 | 56,073,211 | -0.65% |
| 2025-03-18 | 17.00 | 17.11 | 16.94 | 17.02 | 16.99 | qfq | 2,800,667 | 47,647,546 | -0.06% |
| 2025-03-17 | 17.20 | 17.20 | 16.95 | 17.03 | 17.00 | qfq | 3,440,501 | 58,654,559 | 0.18% |
| 2025-03-14 | 16.78 | 17.05 | 16.70 | 17.00 | 16.97 | qfq | 3,572,954 | 60,499,055 | 1.37% |
| 2025-03-13 | 17.15 | 17.20 | 16.61 | 16.77 | 16.74 | qfq | 5,250,222 | 88,527,264 | -2.50% |
| 2025-03-12 | 16.99 | 17.50 | 16.95 | 17.20 | 17.17 | qfq | 7,826,644 | 135,270,372 | 1.78% |
| 2025-03-11 | 16.63 | 16.90 | 16.60 | 16.90 | 16.87 | qfq | 2,843,700 | 47,759,659 | 0.06% |
| 2025-03-10 | 16.77 | 16.97 | 16.76 | 16.89 | 16.86 | qfq | 3,147,220 | 52,932,117 | -0.41% |
| 2025-03-07 | 17.01 | 17.15 | 16.83 | 16.96 | 16.93 | qfq | 5,604,619 | 95,107,719 | -0.93% |
| 2025-03-06 | 16.78 | 17.35 | 16.70 | 17.12 | 17.09 | qfq | 6,442,731 | 109,633,869 | 2.64% |
| 2025-03-05 | 16.80 | 16.80 | 16.51 | 16.68 | 16.65 | qfq | 3,404,920 | 56,612,725 | -0.60% |
| 2025-03-04 | 16.64 | 16.82 | 16.52 | 16.78 | 16.75 | qfq | 3,428,520 | 57,220,570 | 0.84% |
| 2025-03-03 | 16.60 | 16.87 | 16.51 | 16.64 | 16.61 | qfq | 4,251,200 | 71,006,104 | 0.24% |
| 2025-02-28 | 17.30 | 17.40 | 16.50 | 16.60 | 16.57 | qfq | 5,982,340 | 101,388,320 | -4.49% |
| 2025-02-27 | 17.67 | 17.78 | 17.22 | 17.38 | 17.35 | qfq | 6,736,011 | 117,417,631 | -1.70% |
| 2025-02-26 | 17.79 | 17.92 | 17.55 | 17.68 | 17.64 | qfq | 6,311,081 | 111,579,230 | -0.56% |
| 2025-02-25 | 18.12 | 18.17 | 17.75 | 17.78 | 17.74 | qfq | 6,506,701 | 116,694,462 | -2.58% |
| 2025-02-24 | 18.36 | 18.62 | 18.10 | 18.25 | 18.21 | qfq | 9,133,920 | 167,941,211 | -0.71% |
| 2025-02-21 | 17.90 | 18.42 | 17.73 | 18.38 | 18.34 | qfq | 10,008,046 | 181,268,614 | 2.74% |
| 2025-02-20 | 17.71 | 18.06 | 17.60 | 17.89 | 17.85 | qfq | 7,272,325 | 130,083,210 | 0.90% |
| 2025-02-19 | 17.71 | 17.90 | 17.65 | 17.73 | 17.69 | qfq | 7,148,570 | 126,872,594 | 0.06% |
| 2025-02-18 | 18.17 | 18.19 | 17.67 | 17.72 | 17.68 | qfq | 7,758,968 | 138,880,296 | -2.48% |
| 2025-02-17 | 18.70 | 18.70 | 18.07 | 18.17 | 18.13 | qfq | 10,967,268 | 200,794,200 | -3.04% |
| 2025-02-14 | 18.66 | 18.84 | 18.15 | 18.74 | 18.70 | qfq | 14,683,173 | 271,739,153 | -0.79% |
| 2025-02-13 | 18.17 | 19.47 | 17.91 | 18.89 | 18.85 | qfq | 21,422,901 | 399,637,033 | 3.85% |
| 2025-02-12 | 17.95 | 18.40 | 17.86 | 18.19 | 18.15 | qfq | 12,116,037 | 220,140,804 | 1.34% |
| 2025-02-11 | 17.80 | 18.05 | 17.47 | 17.95 | 17.91 | qfq | 10,696,148 | 190,085,436 | 0.96% |
| 2025-02-10 | 17.29 | 17.81 | 17.29 | 17.78 | 17.74 | qfq | 10,233,840 | 180,047,475 | 2.72% |
| 2025-02-07 | 17.15 | 17.63 | 17.04 | 17.31 | 17.28 | qfq | 8,926,383 | 154,944,498 | 0.46% |
| 2025-02-06 | 16.90 | 17.26 | 16.71 | 17.23 | 17.20 | qfq | 7,765,363 | 132,825,905 | 1.35% |
| 2025-02-05 | 17.38 | 17.38 | 16.69 | 17.00 | 16.97 | qfq | 6,754,946 | 114,513,505 | -1.16% |
| 2025-01-27 | 17.72 | 17.72 | 17.10 | 17.20 | 17.17 | qfq | 5,685,368 | 98,787,139 | -1.26% |
| 2025-01-24 | 16.69 | 17.44 | 16.58 | 17.42 | 17.39 | qfq | 9,038,193 | 154,658,710 | 4.12% |
| 2025-01-23 | 16.89 | 17.25 | 16.72 | 16.73 | 16.70 | qfq | 6,145,901 | 104,619,877 | 0.06% |
| 2025-01-22 | 16.93 | 16.99 | 16.68 | 16.72 | 16.69 | qfq | 3,643,520 | 61,313,151 | -2.17% |
| 2025-01-21 | 17.15 | 17.32 | 16.80 | 17.09 | 17.06 | qfq | 4,849,515 | 82,449,643 | 0.23% |
| 2025-01-20 | 17.09 | 17.45 | 16.93 | 17.05 | 17.02 | qfq | 6,144,202 | 105,571,089 | 0.89% |
| 2025-01-17 | 16.68 | 17.09 | 16.52 | 16.90 | 16.87 | qfq | 5,212,712 | 87,875,700 | -0.88% |
| 2025-01-16 | 17.06 | 17.47 | 16.84 | 17.05 | 17.02 | qfq | 6,685,229 | 114,833,689 | -0.06% |
| 2025-01-15 | 16.96 | 17.37 | 16.96 | 17.06 | 17.03 | qfq | 6,934,302 | 119,008,941 | 0.65% |
| 2025-01-14 | 16.31 | 16.98 | 16.29 | 16.95 | 16.92 | qfq | 7,681,530 | 128,231,354 | 4.95% |
| 2025-01-13 | 16.42 | 16.44 | 15.81 | 16.15 | 16.12 | qfq | 5,905,350 | 95,480,888 | -3.00% |
| 2025-01-10 | 17.75 | 17.87 | 16.65 | 16.65 | 16.62 | qfq | 8,912,880 | 153,901,989 | -6.88% |
| 2025-01-09 | 17.99 | 18.13 | 17.82 | 17.88 | 17.84 | qfq | 6,650,001 | 119,510,676 | -0.56% |
| 2025-01-08 | 17.60 | 18.26 | 17.47 | 17.98 | 17.94 | qfq | 9,701,332 | 173,617,045 | 1.35% |
| 2025-01-07 | 17.38 | 17.80 | 17.15 | 17.74 | 17.70 | qfq | 8,679,140 | 151,543,993 | 1.66% |
| 2025-01-06 | 17.80 | 18.11 | 17.23 | 17.45 | 17.42 | qfq | 10,691,200 | 188,908,823 | -3.43% |
| 2025-01-03 | 17.83 | 18.20 | 17.08 | 18.07 | 18.03 | qfq | 14,056,382 | 249,269,328 | 1.63% |
| 2025-01-02 | 17.69 | 18.03 | 17.42 | 17.78 | 17.74 | qfq | 11,666,422 | 208,041,457 | -0.45% |
| 2024-12-31 | 18.87 | 18.89 | 17.59 | 17.86 | 17.82 | qfq | 14,835,885 | 269,524,875 | -4.49% |
| 2024-12-30 | 19.39 | 19.52 | 18.63 | 18.70 | 18.66 | qfq | 13,705,204 | 259,582,068 | -4.20% |
| 2024-12-27 | 19.70 | 20.08 | 19.49 | 19.52 | 19.48 | qfq | 13,209,761 | 261,381,221 | -1.56% |
| 2024-12-26 | 20.00 | 20.23 | 19.58 | 19.83 | 19.79 | qfq | 16,883,871 | 335,372,853 | -1.69% |
| 2024-12-25 | 20.35 | 20.70 | 19.70 | 20.17 | 20.13 | qfq | 15,078,457 | 304,102,470 | -1.85% |
| 2024-12-24 | 20.47 | 20.94 | 19.91 | 20.55 | 20.51 | qfq | 23,553,431 | 477,771,660 | -1.91% |
| 2024-12-23 | 19.91 | 21.84 | 19.21 | 20.95 | 20.91 | qfq | 37,684,473 | 773,636,720 | 4.07% |
| 2024-12-20 | 19.94 | 20.45 | 19.78 | 20.13 | 20.09 | qfq | 28,198,492 | 564,708,479 | -2.57% |
| 2024-12-19 | 20.82 | 21.96 | 20.44 | 20.66 | 20.62 | qfq | 51,606,193 | 1,086,923,636 | -1.34% |
| 2024-12-18 | 19.08 | 20.94 | 18.95 | 20.94 | 20.90 | qfq | 35,898,746 | 740,582,540 | 9.98% |
| 2024-12-17 | 20.24 | 20.69 | 19.00 | 19.04 | 19.00 | qfq | 30,699,464 | 605,028,526 | -9.29% |
| 2024-12-16 | 20.00 | 22.12 | 19.30 | 20.99 | 20.95 | qfq | 50,139,084 | 1,037,183,538 | 4.38% |
| 2024-12-13 | 19.08 | 20.49 | 18.97 | 20.11 | 20.07 | qfq | 35,185,715 | 694,198,879 | 4.85% |
| 2024-12-12 | 19.40 | 19.47 | 18.76 | 19.18 | 19.14 | qfq | 14,066,039 | 268,138,578 | -1.03% |
| 2024-12-11 | 19.28 | 19.62 | 19.06 | 19.38 | 19.34 | qfq | 16,112,008 | 311,194,233 | -0.21% |
| 2024-12-10 | 19.51 | 19.99 | 19.00 | 19.42 | 19.38 | qfq | 26,237,111 | 512,299,733 | 1.94% |
| 2024-12-09 | 19.06 | 19.25 | 18.71 | 19.05 | 19.01 | qfq | 14,221,877 | 269,301,926 | -0.78% |
| 2024-12-06 | 18.41 | 19.39 | 18.27 | 19.20 | 19.16 | qfq | 23,188,880 | 437,401,511 | 4.29% |
| 2024-12-05 | 17.70 | 18.45 | 17.50 | 18.41 | 18.37 | qfq | 12,046,702 | 219,388,912 | 3.78% |
| 2024-12-04 | 18.36 | 18.45 | 17.62 | 17.74 | 17.70 | qfq | 10,841,440 | 194,597,934 | -3.95% |
| 2024-12-03 | 18.49 | 18.64 | 18.12 | 18.47 | 18.43 | qfq | 10,702,781 | 196,781,600 | -0.59% |
| 2024-12-02 | 18.39 | 18.85 | 18.32 | 18.58 | 18.54 | qfq | 12,564,840 | 232,989,914 | 1.03% |
| 2024-11-29 | 18.33 | 18.62 | 17.79 | 18.39 | 18.35 | qfq | 15,602,721 | 284,961,122 | 0.49% |
| 2024-11-28 | 18.31 | 18.89 | 18.15 | 18.30 | 18.26 | qfq | 14,810,749 | 273,387,563 | -1.35% |
| 2024-11-27 | 17.40 | 18.57 | 16.92 | 18.55 | 18.51 | qfq | 19,429,728 | 344,594,735 | 4.10% |
| 2024-11-26 | 17.57 | 18.65 | 17.30 | 17.82 | 17.78 | qfq | 18,016,599 | 325,860,778 | 1.42% |
| 2024-11-25 | 17.78 | 17.96 | 16.71 | 17.57 | 17.54 | qfq | 20,725,627 | 358,873,905 | -1.18% |
| 2024-11-22 | 17.55 | 19.33 | 17.18 | 17.78 | 17.74 | qfq | 35,222,052 | 651,825,853 | 1.20% |
| 2024-11-21 | 17.60 | 18.13 | 17.33 | 17.57 | 17.54 | qfq | 11,516,520 | 204,656,869 | -0.90% |
| 2024-11-20 | 17.48 | 17.95 | 17.38 | 17.73 | 17.69 | qfq | 11,703,076 | 206,885,923 | 1.43% |
| 2024-11-19 | 17.10 | 17.50 | 16.85 | 17.48 | 17.45 | qfq | 10,774,545 | 185,000,378 | 1.51% |
| 2024-11-18 | 18.60 | 18.76 | 16.91 | 17.22 | 17.19 | qfq | 19,588,078 | 342,010,340 | -7.32% |
| 2024-11-15 | 18.31 | 19.50 | 18.28 | 18.58 | 18.54 | qfq | 21,395,512 | 403,447,675 | 0.49% |
| 2024-11-14 | 19.19 | 19.34 | 18.33 | 18.49 | 18.45 | qfq | 21,232,103 | 400,042,063 | -4.44% |
| 2024-11-13 | 18.35 | 19.55 | 18.15 | 19.35 | 19.31 | qfq | 30,265,801 | 577,474,061 | 5.16% |
| 2024-11-12 | 19.10 | 19.38 | 18.13 | 18.40 | 18.36 | qfq | 16,277,594 | 304,797,746 | -2.65% |
| 2024-11-11 | 17.80 | 18.90 | 17.73 | 18.90 | 18.86 | qfq | 21,037,215 | 391,078,849 | 5.18% |
| 2024-11-08 | 18.11 | 18.38 | 17.87 | 17.97 | 17.93 | qfq | 11,971,883 | 216,893,482 | -0.72% |
| 2024-11-07 | 17.70 | 18.12 | 17.45 | 18.10 | 18.06 | qfq | 10,569,990 | 188,718,897 | 1.57% |
| 2024-11-06 | 17.96 | 18.18 | 17.63 | 17.82 | 17.78 | qfq | 11,546,678 | 206,840,003 | 0.00% |
| 2024-11-05 | 17.48 | 17.90 | 17.30 | 17.82 | 17.78 | qfq | 11,523,574 | 203,397,014 | 1.71% |
| 2024-11-04 | 16.88 | 17.88 | 16.88 | 17.52 | 17.49 | qfq | 9,876,599 | 171,392,431 | 3.06% |
| 2024-11-01 | 17.95 | 18.07 | 16.90 | 17.00 | 16.97 | qfq | 13,450,955 | 233,311,225 | -6.34% |
| 2024-10-31 | 17.82 | 18.34 | 17.38 | 18.15 | 18.11 | qfq | 16,000,117 | 285,940,192 | 1.34% |
| 2024-10-30 | 17.61 | 18.00 | 17.40 | 17.91 | 17.87 | qfq | 13,433,564 | 238,532,396 | 1.70% |
| 2024-10-29 | 19.00 | 19.00 | 17.50 | 17.61 | 17.58 | qfq | 24,788,198 | 444,079,649 | -7.12% |
| 2024-10-28 | 17.99 | 19.39 | 17.80 | 18.96 | 18.92 | qfq | 25,643,747 | 476,596,401 | 7.00% |
| 2024-10-25 | 16.45 | 17.98 | 16.45 | 17.72 | 17.68 | qfq | 26,328,401 | 458,715,985 | 7.46% |
| 2024-10-24 | 16.41 | 16.75 | 16.28 | 16.49 | 16.46 | qfq | 7,752,653 | 127,770,717 | -0.66% |
| 2024-10-23 | 17.15 | 17.16 | 16.47 | 16.60 | 16.57 | qfq | 14,978,133 | 251,450,648 | -2.70% |
| 2024-10-22 | 16.51 | 17.77 | 16.48 | 17.06 | 17.03 | qfq | 22,925,435 | 393,957,541 | 3.27% |
| 2024-10-21 | 15.86 | 16.93 | 15.86 | 16.52 | 16.49 | qfq | 15,006,401 | 247,982,321 | 4.29% |
| 2024-10-18 | 15.60 | 16.24 | 15.44 | 15.84 | 15.81 | qfq | 10,984,918 | 174,582,560 | 0.51% |
| 2024-10-17 | 15.58 | 16.13 | 15.58 | 15.76 | 15.73 | qfq | 8,528,087 | 135,852,566 | 1.22% |
| 2024-10-16 | 15.48 | 15.85 | 15.12 | 15.57 | 15.54 | qfq | 6,954,657 | 108,575,228 | 0.13% |
| 2024-10-15 | 15.48 | 15.99 | 15.47 | 15.55 | 15.52 | qfq | 8,385,080 | 131,851,435 | -0.89% |
| 2024-10-14 | 15.20 | 15.78 | 14.96 | 15.69 | 15.66 | qfq | 11,554,381 | 178,301,378 | 3.50% |
| 2024-10-11 | 16.06 | 16.16 | 15.01 | 15.16 | 15.13 | qfq | 17,720,234 | 276,409,583 | -9.06% |
| 2024-10-10 | 15.50 | 17.10 | 15.04 | 16.67 | 16.64 | qfq | 24,301,790 | 397,725,104 | 6.65% |
| 2024-10-09 | 17.00 | 17.00 | 15.63 | 15.63 | 15.60 | qfq | 16,454,963 | 265,337,630 | -10.02% |
| 2024-10-08 | 18.69 | 18.69 | 16.57 | 17.37 | 17.34 | qfq | 24,628,298 | 431,689,061 | 2.24% |
| 2024-09-30 | 16.41 | 17.09 | 15.80 | 16.99 | 16.96 | qfq | 20,661,189 | 341,231,859 | 8.91% |
| 2024-09-27 | 15.05 | 15.77 | 14.92 | 15.60 | 15.57 | qfq | 8,912,060 | 136,257,961 | 4.77% |
| 2024-09-26 | 14.43 | 14.90 | 14.39 | 14.89 | 14.86 | qfq | 8,818,180 | 129,317,660 | 1.71% |
| 2024-09-25 | 14.12 | 15.00 | 14.12 | 14.64 | 14.61 | qfq | 12,505,939 | 183,683,107 | 3.76% |
| 2024-09-24 | 13.60 | 14.15 | 13.47 | 14.11 | 14.08 | qfq | 7,538,539 | 104,585,693 | 3.75% |
| 2024-09-23 | 13.50 | 13.78 | 13.49 | 13.60 | 13.57 | qfq | 4,395,004 | 59,894,146 | 0.59% |
| 2024-09-20 | 13.49 | 13.65 | 13.22 | 13.52 | 13.49 | qfq | 5,642,204 | 75,991,868 | 0.67% |
| 2024-09-19 | 13.16 | 13.47 | 13.04 | 13.43 | 13.40 | qfq | 4,563,000 | 60,800,089 | 2.68% |
| 2024-09-18 | 13.13 | 13.33 | 12.89 | 13.08 | 13.05 | qfq | 3,681,237 | 48,046,735 | -1.21% |
| 2024-09-13 | 13.38 | 13.50 | 13.23 | 13.24 | 13.21 | qfq | 3,478,040 | 46,376,886 | -0.82% |
| 2024-09-12 | 13.39 | 13.68 | 13.33 | 13.35 | 13.32 | qfq | 2,783,620 | 37,537,934 | -0.30% |
| 2024-09-11 | 13.48 | 13.59 | 13.33 | 13.39 | 13.36 | qfq | 2,458,541 | 32,986,163 | -1.54% |
| 2024-09-10 | 13.70 | 13.76 | 13.22 | 13.60 | 13.57 | qfq | 4,189,900 | 56,326,839 | 0.44% |
| 2024-09-09 | 13.41 | 13.64 | 13.32 | 13.54 | 13.51 | qfq | 2,436,500 | 32,910,297 | 0.22% |
| 2024-09-06 | 13.88 | 13.90 | 13.50 | 13.51 | 13.48 | qfq | 3,252,386 | 44,378,987 | -2.17% |
| 2024-09-05 | 13.55 | 13.94 | 13.55 | 13.81 | 13.78 | qfq | 3,621,075 | 49,988,563 | 1.54% |
| 2024-09-04 | 13.36 | 13.71 | 13.36 | 13.60 | 13.57 | qfq | 3,237,501 | 44,020,625 | 0.37% |
| 2024-09-03 | 13.40 | 13.66 | 13.33 | 13.55 | 13.52 | qfq | 3,254,766 | 44,053,706 | 1.27% |
| 2024-09-02 | 13.80 | 13.90 | 13.38 | 13.38 | 13.35 | qfq | 4,534,967 | 61,788,228 | -3.25% |
| 2024-08-30 | 13.33 | 14.05 | 13.30 | 13.83 | 13.80 | qfq | 6,926,410 | 95,511,754 | 3.52% |
| 2024-08-29 | 13.26 | 13.40 | 13.13 | 13.36 | 13.33 | qfq | 2,800,844 | 37,310,095 | 0.53% |
| 2024-08-28 | 13.23 | 13.39 | 13.09 | 13.29 | 13.26 | qfq | 3,174,100 | 42,075,200 | 0.45% |
| 2024-08-27 | 13.36 | 13.48 | 13.20 | 13.23 | 13.20 | qfq | 2,955,140 | 39,321,690 | -1.56% |
| 2024-08-26 | 13.45 | 13.59 | 13.22 | 13.44 | 13.41 | qfq | 3,202,001 | 43,073,574 | -0.37% |
| 2024-08-23 | 13.65 | 13.74 | 13.40 | 13.49 | 13.46 | qfq | 3,685,600 | 49,969,261 | -1.39% |
| 2024-08-22 | 14.19 | 14.24 | 13.62 | 13.68 | 13.65 | qfq | 6,636,865 | 91,915,465 | -3.59% |
| 2024-08-21 | 14.65 | 14.85 | 14.18 | 14.19 | 14.16 | qfq | 6,444,514 | 93,055,526 | -2.94% |
| 2024-08-20 | 14.67 | 14.93 | 14.40 | 14.62 | 14.59 | qfq | 6,461,201 | 94,518,094 | -0.68% |
| 2024-08-19 | 14.62 | 14.90 | 14.60 | 14.72 | 14.69 | qfq | 4,379,400 | 64,449,329 | 0.55% |
| 2024-08-16 | 14.62 | 14.89 | 14.60 | 14.64 | 14.61 | qfq | 4,913,800 | 72,331,745 | -0.75% |
| 2024-08-15 | 14.35 | 15.02 | 14.20 | 14.75 | 14.72 | qfq | 6,907,917 | 101,622,965 | 1.79% |
| 2024-08-14 | 14.44 | 14.65 | 14.32 | 14.49 | 14.46 | qfq | 4,145,620 | 60,046,960 | 0.91% |
| 2024-08-13 | 14.35 | 14.51 | 14.17 | 14.36 | 14.33 | qfq | 2,706,880 | 38,761,885 | -0.49% |
| 2024-08-12 | 14.46 | 14.63 | 14.25 | 14.43 | 14.40 | qfq | 3,375,760 | 48,672,298 | -0.21% |
| 2024-08-09 | 15.00 | 15.02 | 14.45 | 14.46 | 14.43 | qfq | 5,668,400 | 83,222,812 | -3.54% |
| 2024-08-08 | 14.81 | 15.09 | 14.52 | 14.99 | 14.96 | qfq | 5,665,600 | 84,063,573 | 0.47% |
| 2024-08-07 | 15.06 | 15.19 | 14.85 | 14.92 | 14.89 | qfq | 4,894,686 | 73,498,746 | -0.93% |
| 2024-08-06 | 14.72 | 15.09 | 14.72 | 15.06 | 15.03 | qfq | 6,204,506 | 92,781,936 | 2.45% |
| 2024-08-05 | 14.79 | 15.42 | 14.70 | 14.70 | 14.67 | qfq | 7,471,700 | 112,300,763 | -2.07% |
| 2024-08-02 | 14.97 | 15.37 | 14.92 | 15.01 | 14.98 | qfq | 7,241,200 | 109,800,922 | -0.46% |
| 2024-08-01 | 15.01 | 15.17 | 14.84 | 15.08 | 15.05 | qfq | 6,838,300 | 102,477,324 | 0.13% |
| 2024-07-31 | 14.53 | 15.08 | 14.48 | 15.06 | 15.03 | qfq | 9,101,960 | 135,476,560 | 4.08% |
| 2024-07-30 | 14.43 | 14.54 | 14.27 | 14.47 | 14.44 | qfq | 3,286,960 | 47,375,010 | 0.14% |
| 2024-07-29 | 14.51 | 14.59 | 14.15 | 14.45 | 14.42 | qfq | 4,680,000 | 67,355,941 | -0.28% |
| 2024-07-26 | 14.20 | 14.52 | 14.17 | 14.49 | 14.46 | qfq | 4,732,000 | 68,035,941 | 1.97% |
| 2024-07-25 | 14.06 | 14.36 | 13.91 | 14.21 | 14.18 | qfq | 4,036,501 | 57,159,813 | 0.14% |
| 2024-07-24 | 14.37 | 14.54 | 14.14 | 14.19 | 14.14 | qfq | 4,044,500 | 57,839,531 | -1.18% |
| 2024-07-23 | 14.86 | 14.90 | 14.36 | 14.36 | 14.31 | qfq | 4,346,600 | 63,609,459 | -3.23% |
| 2024-07-22 | 14.74 | 14.84 | 14.55 | 14.84 | 14.79 | qfq | 4,092,700 | 60,205,801 | 0.68% |
| 2024-07-19 | 14.56 | 14.89 | 14.45 | 14.74 | 14.69 | qfq | 5,363,520 | 78,988,584 | 0.96% |
| 2024-07-18 | 14.61 | 14.64 | 14.20 | 14.60 | 14.55 | qfq | 5,943,102 | 85,677,440 | -0.61% |
| 2024-07-17 | 14.70 | 14.93 | 14.64 | 14.69 | 14.64 | qfq | 4,478,100 | 66,187,856 | -0.34% |
| 2024-07-16 | 14.77 | 14.88 | 14.54 | 14.74 | 14.69 | qfq | 4,846,088 | 71,117,031 | -0.61% |
| 2024-07-15 | 14.92 | 15.17 | 14.82 | 14.83 | 14.78 | qfq | 5,820,804 | 87,020,460 | -0.40% |
| 2024-07-12 | 15.10 | 15.25 | 14.81 | 14.89 | 14.84 | qfq | 5,364,200 | 80,456,261 | -1.46% |
| 2024-07-11 | 14.90 | 15.17 | 14.90 | 15.11 | 15.06 | qfq | 7,355,702 | 110,780,224 | 2.72% |
| 2024-07-10 | 15.24 | 15.24 | 14.68 | 14.71 | 14.66 | qfq | 10,330,542 | 153,528,690 | -5.64% |
| 2024-07-09 | 15.14 | 15.62 | 14.89 | 15.59 | 15.53 | qfq | 6,458,552 | 98,770,537 | 2.90% |
| 2024-07-08 | 15.77 | 15.80 | 15.07 | 15.15 | 15.10 | qfq | 5,411,239 | 82,811,784 | -4.60% |
| 2024-07-05 | 15.68 | 15.92 | 15.44 | 15.88 | 15.82 | qfq | 4,322,200 | 68,016,728 | 1.28% |
| 2024-07-04 | 16.17 | 16.26 | 15.63 | 15.68 | 15.62 | qfq | 4,859,501 | 76,972,038 | -2.91% |
| 2024-07-03 | 16.55 | 16.59 | 16.12 | 16.15 | 16.09 | qfq | 4,161,700 | 67,831,558 | -2.42% |
| 2024-07-02 | 16.56 | 16.82 | 16.50 | 16.55 | 16.49 | qfq | 5,292,503 | 88,220,553 | -0.12% |
| 2024-07-01 | 16.25 | 16.66 | 16.10 | 16.57 | 16.51 | qfq | 6,539,713 | 107,139,430 | 1.22% |
| 2024-06-28 | 16.46 | 16.85 | 16.33 | 16.37 | 16.31 | qfq | 7,152,200 | 118,155,189 | -0.85% |
| 2024-06-27 | 16.41 | 16.98 | 16.40 | 16.51 | 16.45 | qfq | 10,296,600 | 171,376,334 | -1.02% |
| 2024-06-26 | 15.88 | 16.68 | 15.80 | 16.68 | 16.62 | qfq | 12,063,617 | 196,555,532 | 4.51% |
| 2024-06-25 | 15.69 | 16.19 | 15.61 | 15.96 | 15.90 | qfq | 7,843,944 | 124,273,051 | 1.72% |
| 2024-06-24 | 16.19 | 16.19 | 15.68 | 15.69 | 15.63 | qfq | 6,036,241 | 95,650,261 | -3.74% |
| 2024-06-21 | 16.51 | 16.62 | 16.21 | 16.30 | 16.24 | qfq | 4,152,535 | 67,963,273 | -1.09% |
| 2024-06-20 | 16.65 | 16.93 | 16.46 | 16.48 | 16.42 | qfq | 5,062,023 | 84,398,632 | -1.61% |
| 2024-06-19 | 17.05 | 17.05 | 16.74 | 16.75 | 16.69 | qfq | 4,185,688 | 70,502,167 | -1.12% |
| 2024-06-18 | 16.99 | 17.14 | 16.89 | 16.94 | 16.88 | qfq | 4,177,501 | 71,073,970 | 0.36% |
| 2024-06-17 | 17.10 | 17.14 | 16.80 | 16.88 | 16.82 | qfq | 3,903,216 | 66,189,508 | -1.34% |
| 2024-06-14 | 17.11 | 17.19 | 17.01 | 17.11 | 17.05 | qfq | 4,236,208 | 72,376,862 | 0.59% |
| 2024-06-13 | 17.20 | 17.27 | 16.93 | 17.01 | 16.95 | qfq | 5,903,859 | 100,608,440 | -1.28% |
| 2024-06-12 | 16.56 | 17.27 | 16.55 | 17.23 | 17.17 | qfq | 9,372,181 | 159,995,799 | 3.30% |
| 2024-06-11 | 16.63 | 16.73 | 16.24 | 16.68 | 16.62 | qfq | 5,409,398 | 89,540,710 | -0.12% |
| 2024-06-07 | 16.40 | 16.76 | 16.29 | 16.70 | 16.64 | qfq | 8,627,033 | 142,744,257 | 1.83% |
| 2024-06-06 | 17.52 | 17.54 | 16.20 | 16.40 | 16.34 | qfq | 14,318,954 | 237,815,139 | -6.66% |
| 2024-06-05 | 18.25 | 18.28 | 17.50 | 17.57 | 17.51 | qfq | 8,709,777 | 155,099,188 | -3.88% |
| 2024-06-04 | 18.23 | 18.37 | 17.95 | 18.28 | 18.22 | qfq | 7,428,104 | 135,044,292 | 0.38% |
| 2024-06-03 | 17.86 | 18.50 | 17.85 | 18.21 | 18.15 | qfq | 9,274,420 | 169,152,482 | 0.83% |
| 2024-05-31 | 18.02 | 18.18 | 17.93 | 18.06 | 18.00 | qfq | 6,123,895 | 110,521,237 | 0.06% |
| 2024-05-30 | 17.78 | 18.26 | 17.52 | 18.05 | 17.99 | qfq | 10,187,865 | 183,745,923 | 1.69% |
| 2024-05-29 | 17.67 | 17.86 | 17.61 | 17.75 | 17.69 | qfq | 4,575,803 | 81,122,604 | 0.45% |
| 2024-05-28 | 18.28 | 18.28 | 17.65 | 17.67 | 17.61 | qfq | 5,912,615 | 105,645,803 | -2.91% |
| 2024-05-27 | 18.05 | 18.20 | 17.61 | 18.20 | 18.14 | qfq | 7,289,332 | 130,191,707 | 1.28% |
| 2024-05-24 | 18.27 | 18.42 | 17.95 | 17.97 | 17.91 | qfq | 7,777,469 | 140,895,805 | -1.59% |
| 2024-05-23 | 18.99 | 19.02 | 18.18 | 18.26 | 18.20 | qfq | 12,102,614 | 223,626,160 | -4.10% |
| 2024-05-22 | 19.10 | 19.19 | 18.87 | 19.04 | 18.97 | qfq | 7,231,780 | 137,491,589 | -0.52% |
| 2024-05-21 | 19.27 | 19.38 | 19.10 | 19.14 | 19.07 | qfq | 7,707,298 | 148,216,975 | -0.47% |
| 2024-05-20 | 19.19 | 19.49 | 18.90 | 19.23 | 19.16 | qfq | 10,220,401 | 196,779,656 | -0.36% |
| 2024-05-17 | 19.53 | 19.53 | 19.09 | 19.30 | 19.23 | qfq | 9,741,822 | 187,413,112 | -1.73% |
| 2024-05-16 | 19.53 | 19.76 | 19.36 | 19.64 | 19.57 | qfq | 8,015,070 | 156,814,529 | 0.56% |
| 2024-05-15 | 19.65 | 19.90 | 19.48 | 19.53 | 19.46 | qfq | 8,014,306 | 157,434,721 | -0.96% |
| 2024-05-14 | 19.57 | 19.91 | 19.48 | 19.72 | 19.65 | qfq | 8,301,029 | 163,361,478 | 0.77% |
| 2024-05-13 | 20.22 | 20.23 | 19.51 | 19.57 | 19.50 | qfq | 14,210,696 | 280,404,906 | -4.35% |
| 2024-05-10 | 20.95 | 21.13 | 20.40 | 20.46 | 20.39 | qfq | 12,269,411 | 253,037,211 | -2.39% |
| 2024-05-09 | 21.18 | 21.18 | 20.72 | 20.96 | 20.89 | qfq | 17,170,898 | 359,352,131 | -1.83% |
| 2024-05-08 | 20.71 | 21.50 | 20.30 | 21.35 | 21.27 | qfq | 31,709,389 | 665,011,395 | 1.91% |
| 2024-05-07 | 20.40 | 21.05 | 20.40 | 20.95 | 20.88 | qfq | 25,922,644 | 539,767,037 | 3.41% |
| 2024-05-06 | 20.39 | 20.83 | 20.10 | 20.26 | 20.19 | qfq | 13,056,996 | 266,456,489 | 1.00% |
| 2024-04-30 | 20.58 | 20.78 | 19.73 | 20.06 | 19.99 | qfq | 15,674,740 | 317,045,785 | -3.09% |
| 2024-04-29 | 19.99 | 20.73 | 19.99 | 20.70 | 20.63 | qfq | 17,414,534 | 357,281,048 | 4.02% |
| 2024-04-26 | 19.35 | 20.05 | 19.30 | 19.90 | 19.83 | qfq | 15,454,765 | 306,017,751 | 2.42% |
| 2024-04-25 | 19.72 | 19.84 | 19.40 | 19.43 | 19.36 | qfq | 12,826,025 | 251,016,793 | -2.21% |
| 2024-04-24 | 19.50 | 20.17 | 19.30 | 19.87 | 19.80 | qfq | 14,942,046 | 295,915,540 | 1.22% |
| 2024-04-23 | 19.62 | 20.09 | 19.60 | 19.63 | 19.56 | qfq | 13,295,742 | 262,788,407 | -0.76% |
| 2024-04-22 | 21.10 | 21.18 | 19.30 | 19.78 | 19.71 | qfq | 19,256,108 | 385,397,120 | -6.83% |
| 2024-04-19 | 21.22 | 21.79 | 21.16 | 21.23 | 21.15 | qfq | 19,691,260 | 421,800,778 | -1.03% |
| 2024-04-18 | 21.70 | 22.32 | 21.44 | 21.45 | 21.37 | qfq | 34,136,404 | 743,711,510 | -3.16% |
| 2024-04-17 | 21.23 | 22.24 | 19.89 | 22.15 | 22.07 | qfq | 44,083,655 | 942,589,071 | 5.18% |
| 2024-04-16 | 19.42 | 21.52 | 19.38 | 21.06 | 20.99 | qfq | 42,520,686 | 887,179,478 | 6.26% |
| 2024-04-15 | 19.04 | 20.74 | 18.27 | 19.82 | 19.75 | qfq | 24,340,524 | 478,246,985 | 3.82% |
| 2024-04-12 | 19.47 | 19.61 | 19.03 | 19.09 | 19.02 | qfq | 10,225,494 | 196,864,728 | -2.75% |
| 2024-04-11 | 19.01 | 19.85 | 18.95 | 19.63 | 19.56 | qfq | 13,988,602 | 274,070,268 | 2.61% |
| 2024-04-10 | 19.73 | 19.73 | 19.02 | 19.13 | 19.06 | qfq | 9,931,652 | 190,783,172 | -3.19% |
| 2024-04-09 | 19.68 | 19.88 | 19.52 | 19.76 | 19.69 | qfq | 7,338,674 | 144,415,334 | 0.92% |
| 2024-04-08 | 19.94 | 20.13 | 19.40 | 19.58 | 19.51 | qfq | 10,438,727 | 206,271,544 | -2.10% |
| 2024-04-03 | 20.55 | 20.63 | 19.82 | 20.00 | 19.93 | qfq | 11,602,459 | 232,624,055 | -2.44% |
| 2024-04-02 | 21.30 | 21.38 | 20.35 | 20.50 | 20.43 | qfq | 17,455,540 | 361,146,869 | -4.21% |
| 2024-04-01 | 21.12 | 21.50 | 20.93 | 21.40 | 21.32 | qfq | 15,702,155 | 334,037,983 | 0.75% |
| 2024-03-29 | 20.40 | 21.79 | 20.30 | 21.24 | 21.16 | qfq | 23,727,429 | 502,612,440 | 3.06% |
| 2024-03-28 | 19.69 | 20.80 | 19.69 | 20.61 | 20.54 | qfq | 17,350,593 | 354,426,528 | 3.57% |
| 2024-03-27 | 20.78 | 21.19 | 19.90 | 19.90 | 19.83 | qfq | 20,299,656 | 411,916,611 | -5.46% |
| 2024-03-26 | 21.46 | 22.07 | 20.74 | 21.05 | 20.98 | qfq | 26,955,316 | 574,226,932 | -3.79% |
| 2024-03-25 | 23.80 | 23.89 | 21.88 | 21.88 | 21.80 | qfq | 39,870,830 | 910,105,139 | -10.00% |
| 2024-03-22 | 23.79 | 25.38 | 22.80 | 24.31 | 24.22 | qfq | 59,771,157 | 1,430,916,487 | 0.54% |
| 2024-03-21 | 22.90 | 24.80 | 22.50 | 24.18 | 24.09 | qfq | 61,745,828 | 1,461,968,882 | 6.80% |
| 2024-03-20 | 22.08 | 22.85 | 21.93 | 22.64 | 22.56 | qfq | 32,839,468 | 739,390,812 | 2.40% |
| 2024-03-19 | 22.15 | 22.92 | 22.10 | 22.11 | 22.03 | qfq | 33,320,684 | 748,311,698 | -0.18% |
| 2024-03-18 | 21.54 | 22.19 | 21.41 | 22.15 | 22.07 | qfq | 30,836,601 | 675,172,876 | 4.58% |
| 2024-03-15 | 21.36 | 21.50 | 20.73 | 21.18 | 21.11 | qfq | 18,955,683 | 397,981,016 | -0.70% |
| 2024-03-14 | 22.00 | 22.07 | 20.85 | 21.33 | 21.25 | qfq | 32,681,556 | 702,865,979 | -4.69% |
| 2024-03-13 | 21.88 | 22.97 | 21.80 | 22.38 | 22.30 | qfq | 36,459,425 | 816,255,629 | 1.91% |
| 2024-03-12 | 22.58 | 22.62 | 21.73 | 21.96 | 21.88 | qfq | 28,804,355 | 636,346,888 | -2.27% |
| 2024-03-11 | 22.20 | 22.63 | 21.85 | 22.47 | 22.39 | qfq | 27,408,266 | 612,715,416 | 1.08% |
| 2024-03-08 | 22.23 | 22.44 | 21.68 | 22.23 | 22.15 | qfq | 32,010,641 | 704,871,654 | -1.42% |
| 2024-03-07 | 24.02 | 24.28 | 22.30 | 22.55 | 22.47 | qfq | 49,936,225 | 1,158,153,961 | -7.54% |
| 2024-03-06 | 24.75 | 25.18 | 23.67 | 24.39 | 24.30 | qfq | 65,367,757 | 1,597,797,456 | -2.60% |
| 2024-03-05 | 22.62 | 25.04 | 22.34 | 25.04 | 24.95 | qfq | 81,259,547 | 1,974,593,962 | 10.02% |
| 2024-03-04 | 22.86 | 23.07 | 22.03 | 22.76 | 22.68 | qfq | 30,384,135 | 687,582,161 | -0.57% |
| 2024-03-01 | 22.80 | 23.35 | 22.27 | 22.89 | 22.81 | qfq | 42,204,970 | 959,159,756 | -1.29% |
| 2024-02-29 | 22.00 | 23.31 | 21.84 | 23.19 | 23.11 | qfq | 41,806,328 | 953,858,416 | 2.52% |
| 2024-02-28 | 24.90 | 25.48 | 22.62 | 22.62 | 22.54 | qfq | 60,309,450 | 1,470,148,469 | -9.99% |
| 2024-02-27 | 24.01 | 25.50 | 24.00 | 25.13 | 25.04 | qfq | 58,915,841 | 1,466,185,523 | -2.29% |
| 2024-02-26 | 24.60 | 26.15 | 23.27 | 25.72 | 25.63 | qfq | 74,742,201 | 1,835,577,077 | 2.96% |
| 2024-02-23 | 23.21 | 24.98 | 23.21 | 24.98 | 24.89 | qfq | 74,607,039 | 1,815,247,112 | 10.00% |
| 2024-02-22 | 21.88 | 23.12 | 21.69 | 22.71 | 22.63 | qfq | 65,354,552 | 1,465,060,303 | 1.16% |
| 2024-02-21 | 20.87 | 23.69 | 19.88 | 22.45 | 22.37 | qfq | 81,052,706 | 1,735,288,702 | 4.03% |
| 2024-02-20 | 20.97 | 22.45 | 20.21 | 21.58 | 21.50 | qfq | 83,617,573 | 1,827,008,616 | 5.73% |
| 2024-02-19 | 18.97 | 20.41 | 18.87 | 20.41 | 20.34 | qfq | 56,871,997 | 1,115,099,848 | 10.03% |
| 2024-02-08 | 18.00 | 19.20 | 17.44 | 18.55 | 18.48 | qfq | 69,935,991 | 1,270,748,806 | -4.28% |
| 2024-02-07 | 21.37 | 22.11 | 19.28 | 19.38 | 19.31 | qfq | 82,514,704 | 1,725,124,132 | -8.20% |
| 2024-02-06 | 21.11 | 22.58 | 21.11 | 21.11 | 21.04 | qfq | 77,474,391 | 1,653,068,467 | -9.98% |
| 2024-02-05 | 23.45 | 23.45 | 23.45 | 23.45 | 23.37 | qfq | 3,625,300 | 85,013,285 | -10.02% |
| 2024-02-02 | 30.58 | 31.85 | 26.06 | 26.06 | 25.97 | qfq | 68,467,869 | 2,037,178,875 | -9.98% |
| 2024-02-01 | 28.95 | 28.95 | 26.10 | 28.95 | 28.85 | qfq | 79,701,472 | 2,251,018,652 | 9.99% |
| 2024-01-31 | 25.30 | 26.32 | 24.80 | 26.32 | 26.23 | qfq | 24,394,277 | 631,205,508 | 9.99% |
| 2024-01-30 | 23.60 | 23.93 | 23.02 | 23.93 | 23.85 | qfq | 58,256,099 | 1,381,394,465 | 10.02% |
| 2024-01-29 | 21.75 | 21.75 | 21.75 | 21.75 | 21.67 | qfq | 2,567,120 | 55,834,860 | 10.02% |
| 2024-01-26 | 19.77 | 19.77 | 19.77 | 19.77 | 19.70 | qfq | 3,023,911 | 59,782,720 | 10.02% |
| 2024-01-25 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | qfq | 5,762,131 | 103,545,494 | 9.98% |
| 2024-01-24 | 15.84 | 16.34 | 14.85 | 16.34 | 16.28 | qfq | 44,535,276 | 688,678,603 | 10.03% |
| 2024-01-23 | 13.61 | 14.85 | 13.44 | 14.85 | 14.80 | qfq | 12,610,458 | 180,692,667 | 10.00% |
| 2024-01-22 | 14.31 | 14.68 | 13.41 | 13.50 | 13.45 | qfq | 31,686,904 | 446,788,459 | -5.73% |
| 2024-01-19 | 12.98 | 14.32 | 12.93 | 14.32 | 14.27 | qfq | 25,467,079 | 351,258,043 | 9.98% |
| 2024-01-18 | 13.16 | 13.20 | 12.56 | 13.02 | 12.97 | qfq | 10,233,995 | 131,346,131 | -1.06% |
| 2024-01-17 | 13.65 | 13.69 | 13.09 | 13.16 | 13.11 | qfq | 7,457,334 | 99,593,600 | -3.52% |
| 2024-01-16 | 13.93 | 13.97 | 13.40 | 13.64 | 13.59 | qfq | 10,469,605 | 142,680,777 | -2.08% |
| 2024-01-15 | 13.68 | 14.31 | 13.61 | 13.93 | 13.88 | qfq | 12,564,907 | 175,487,371 | 1.83% |
| 2024-01-12 | 14.42 | 14.65 | 13.66 | 13.68 | 13.63 | qfq | 13,936,092 | 194,401,393 | -5.26% |
| 2024-01-11 | 14.09 | 14.73 | 14.09 | 14.44 | 14.39 | qfq | 13,030,463 | 187,707,529 | 2.78% |
| 2024-01-10 | 15.10 | 15.12 | 13.90 | 14.05 | 14.00 | qfq | 27,746,141 | 396,130,123 | -8.23% |
| 2024-01-09 | 15.22 | 15.63 | 15.05 | 15.31 | 15.26 | qfq | 19,267,480 | 294,857,265 | 0.46% |
| 2024-01-08 | 15.43 | 15.75 | 14.88 | 15.24 | 15.19 | qfq | 24,438,131 | 377,207,206 | -0.72% |
| 2024-01-05 | 15.66 | 16.24 | 14.93 | 15.35 | 15.30 | qfq | 36,026,498 | 556,383,418 | -4.18% |
| 2024-01-04 | 17.00 | 17.00 | 15.60 | 16.02 | 15.96 | qfq | 59,992,788 | 969,684,587 | 3.16% |
| 2024-01-03 | 15.39 | 15.53 | 14.69 | 15.53 | 15.48 | qfq | 11,044,780 | 169,038,621 | 9.99% |
| 2024-01-02 | 13.26 | 14.12 | 13.19 | 14.12 | 14.07 | qfq | 5,475,900 | 75,508,697 | 9.97% |
| 2023-12-29 | 12.38 | 13.00 | 12.22 | 12.84 | 12.79 | qfq | 13,641,023 | 174,052,654 | 3.55% |
| 2023-12-28 | 12.30 | 12.50 | 12.05 | 12.40 | 12.36 | qfq | 10,413,830 | 128,652,964 | 0.49% |
| 2023-12-27 | 12.62 | 12.70 | 12.25 | 12.34 | 12.30 | qfq | 9,121,782 | 112,687,251 | -2.22% |
| 2023-12-26 | 13.08 | 13.12 | 12.56 | 12.62 | 12.58 | qfq | 8,566,825 | 109,147,252 | -2.92% |
| 2023-12-25 | 13.03 | 13.38 | 12.77 | 13.00 | 12.95 | qfq | 10,177,665 | 132,201,173 | -0.91% |
| 2023-12-22 | 14.30 | 14.37 | 12.98 | 13.12 | 13.07 | qfq | 19,747,598 | 265,840,628 | -8.38% |
| 2023-12-21 | 14.22 | 14.55 | 13.92 | 14.32 | 14.27 | qfq | 15,208,453 | 216,348,660 | -0.35% |
| 2023-12-20 | 15.24 | 15.33 | 14.33 | 14.37 | 14.32 | qfq | 22,074,393 | 324,872,050 | -5.71% |
| 2023-12-19 | 15.29 | 15.76 | 15.01 | 15.24 | 15.19 | qfq | 14,615,020 | 223,692,204 | 0.53% |
| 2023-12-18 | 15.63 | 15.65 | 15.07 | 15.16 | 15.11 | qfq | 17,828,434 | 272,528,013 | -3.44% |
| 2023-12-15 | 15.57 | 16.06 | 15.10 | 15.70 | 15.64 | qfq | 29,480,365 | 459,947,987 | -1.26% |
| 2023-12-14 | 15.39 | 16.36 | 15.26 | 15.90 | 15.84 | qfq | 41,688,280 | 664,333,076 | 2.38% |
| 2023-12-13 | 15.33 | 15.87 | 15.12 | 15.53 | 15.48 | qfq | 28,202,355 | 438,592,816 | 0.65% |
| 2023-12-12 | 15.51 | 15.68 | 15.18 | 15.43 | 15.38 | qfq | 23,162,312 | 356,919,366 | 0.59% |
| 2023-12-11 | 14.95 | 15.45 | 14.91 | 15.34 | 15.29 | qfq | 26,191,351 | 397,893,642 | 1.72% |
| 2023-12-08 | 15.48 | 15.74 | 15.01 | 15.08 | 15.03 | qfq | 36,220,272 | 555,516,779 | -4.50% |
| 2023-12-07 | 15.00 | 16.18 | 15.00 | 15.79 | 15.73 | qfq | 45,683,012 | 714,248,954 | 3.61% |
| 2023-12-06 | 14.99 | 16.48 | 14.66 | 15.24 | 15.19 | qfq | 49,837,675 | 774,496,987 | -0.39% |
| 2023-12-05 | 15.30 | 16.20 | 14.78 | 15.30 | 15.25 | qfq | 58,482,697 | 896,969,383 | 3.31% |
| 2023-12-04 | 13.53 | 14.81 | 13.53 | 14.81 | 14.76 | qfq | 23,431,912 | 340,767,660 | 10.03% |
| 2023-12-01 | 12.69 | 13.55 | 12.69 | 13.46 | 13.41 | qfq | 12,749,798 | 168,667,350 | 6.07% |
| 2023-11-30 | 12.75 | 12.84 | 12.58 | 12.69 | 12.65 | qfq | 4,181,048 | 53,063,808 | 0.00% |
| 2023-11-29 | 12.94 | 12.97 | 12.68 | 12.69 | 12.65 | qfq | 4,443,907 | 56,804,195 | -1.93% |
| 2023-11-28 | 12.98 | 13.08 | 12.81 | 12.94 | 12.89 | qfq | 5,544,700 | 71,559,213 | -1.07% |
| 2023-11-27 | 13.28 | 13.32 | 12.98 | 13.08 | 13.03 | qfq | 9,869,155 | 129,308,429 | -2.02% |
| 2023-11-24 | 13.50 | 13.85 | 13.30 | 13.35 | 13.30 | qfq | 12,072,592 | 163,954,792 | -1.62% |
| 2023-11-23 | 13.93 | 13.93 | 13.21 | 13.57 | 13.52 | qfq | 15,386,027 | 207,860,813 | -2.86% |
| 2023-11-22 | 13.40 | 14.00 | 13.36 | 13.97 | 13.92 | qfq | 22,473,500 | 309,658,735 | 3.79% |
| 2023-11-21 | 13.19 | 13.70 | 13.17 | 13.46 | 13.41 | qfq | 12,840,625 | 172,900,337 | 1.89% |
| 2023-11-20 | 13.00 | 13.35 | 13.00 | 13.21 | 13.16 | qfq | 6,684,994 | 88,359,350 | 0.69% |
| 2023-11-17 | 13.05 | 13.24 | 12.97 | 13.12 | 13.07 | qfq | 7,009,387 | 91,924,738 | 0.38% |
| 2023-11-16 | 12.93 | 13.18 | 12.77 | 13.07 | 13.02 | qfq | 7,577,052 | 99,161,094 | 1.08% |
| 2023-11-15 | 13.05 | 13.14 | 12.90 | 12.93 | 12.88 | qfq | 5,782,182 | 75,097,635 | -0.69% |
| 2023-11-14 | 13.02 | 13.09 | 12.92 | 13.02 | 12.97 | qfq | 5,885,264 | 76,442,882 | -0.08% |
| 2023-11-13 | 13.03 | 13.23 | 12.96 | 13.03 | 12.98 | qfq | 6,676,950 | 87,249,499 | -0.08% |
| 2023-11-10 | 13.21 | 13.34 | 12.92 | 13.04 | 12.99 | qfq | 8,565,900 | 112,215,563 | -2.32% |
| 2023-11-09 | 13.65 | 13.71 | 13.30 | 13.35 | 13.30 | qfq | 11,403,152 | 153,618,590 | -2.41% |
| 2023-11-08 | 13.06 | 13.86 | 13.00 | 13.68 | 13.63 | qfq | 20,175,023 | 274,492,987 | 4.27% |
| 2023-11-07 | 12.98 | 13.18 | 12.82 | 13.12 | 13.07 | qfq | 10,023,074 | 130,251,880 | 1.39% |
| 2023-11-06 | 12.50 | 12.97 | 12.50 | 12.94 | 12.89 | qfq | 8,971,609 | 115,007,285 | 3.69% |
| 2023-11-03 | 12.28 | 12.60 | 12.14 | 12.48 | 12.44 | qfq | 7,639,661 | 94,518,987 | 0.56% |
| 2023-11-02 | 12.30 | 12.60 | 12.22 | 12.41 | 12.37 | qfq | 11,133,368 | 138,789,103 | 1.80% |
| 2023-11-01 | 12.16 | 12.48 | 12.06 | 12.19 | 12.15 | qfq | 7,393,250 | 90,961,146 | 0.00% |
| 2023-10-31 | 11.94 | 12.42 | 11.85 | 12.19 | 12.15 | qfq | 10,222,171 | 124,547,633 | 2.09% |
| 2023-10-30 | 11.76 | 11.98 | 11.33 | 11.94 | 11.90 | qfq | 7,893,723 | 92,268,911 | -0.58% |
| 2023-10-27 | 11.84 | 12.05 | 11.75 | 12.01 | 11.97 | qfq | 3,044,173 | 36,306,769 | 0.84% |
| 2023-10-26 | 11.74 | 11.91 | 11.73 | 11.91 | 11.87 | qfq | 2,768,337 | 32,754,094 | 0.51% |
| 2023-10-25 | 11.82 | 11.97 | 11.74 | 11.85 | 11.81 | qfq | 2,925,635 | 34,749,089 | 0.25% |
| 2023-10-24 | 11.40 | 11.84 | 11.40 | 11.82 | 11.78 | qfq | 5,053,361 | 59,207,078 | 3.96% |
| 2023-10-23 | 11.64 | 11.70 | 11.33 | 11.37 | 11.33 | qfq | 3,850,697 | 44,235,343 | -2.49% |
| 2023-10-20 | 11.87 | 11.95 | 11.64 | 11.66 | 11.62 | qfq | 2,916,423 | 34,221,893 | -1.77% |
| 2023-10-19 | 11.77 | 12.10 | 11.75 | 11.87 | 11.83 | qfq | 3,877,875 | 46,391,193 | 0.42% |
| 2023-10-18 | 12.16 | 12.20 | 11.79 | 11.82 | 11.78 | qfq | 3,612,225 | 42,943,371 | -1.83% |
| 2023-10-17 | 12.10 | 12.18 | 11.97 | 12.04 | 12.00 | qfq | 2,932,045 | 35,270,707 | -0.50% |
| 2023-10-16 | 12.34 | 12.35 | 12.04 | 12.10 | 12.06 | qfq | 3,906,439 | 47,394,633 | -1.94% |
| 2023-10-13 | 12.55 | 12.57 | 12.28 | 12.34 | 12.30 | qfq | 4,060,091 | 50,381,705 | -1.83% |
| 2023-10-12 | 12.60 | 12.68 | 12.48 | 12.57 | 12.53 | qfq | 3,687,898 | 46,272,669 | -0.48% |
| 2023-10-11 | 12.51 | 12.79 | 12.42 | 12.63 | 12.59 | qfq | 4,944,319 | 62,509,256 | 1.61% |
| 2023-10-10 | 12.44 | 12.62 | 12.38 | 12.43 | 12.39 | qfq | 4,035,531 | 50,316,343 | -0.16% |
| 2023-10-09 | 12.76 | 12.76 | 12.19 | 12.45 | 12.41 | qfq | 5,697,680 | 70,758,456 | -2.51% |
| 2023-09-28 | 12.75 | 12.84 | 12.71 | 12.77 | 12.72 | qfq | 2,627,700 | 33,531,693 | 0.63% |
| 2023-09-27 | 12.65 | 12.91 | 12.65 | 12.69 | 12.65 | qfq | 3,972,932 | 50,751,234 | -0.47% |
| 2023-09-26 | 12.62 | 12.83 | 12.50 | 12.75 | 12.70 | qfq | 5,176,389 | 65,888,729 | 1.35% |
| 2023-09-25 | 12.82 | 12.89 | 12.55 | 12.58 | 12.54 | qfq | 5,158,066 | 65,272,828 | -2.10% |
| 2023-09-22 | 12.32 | 12.87 | 12.31 | 12.85 | 12.80 | qfq | 6,467,956 | 82,090,250 | 3.38% |
| 2023-09-21 | 12.64 | 12.75 | 12.39 | 12.43 | 12.39 | qfq | 4,760,747 | 59,588,178 | -2.28% |
| 2023-09-20 | 12.90 | 12.92 | 12.65 | 12.72 | 12.68 | qfq | 4,352,509 | 55,651,353 | -1.47% |
| 2023-09-19 | 13.22 | 13.45 | 12.88 | 12.91 | 12.86 | qfq | 7,954,049 | 103,876,577 | -3.15% |
| 2023-09-18 | 13.11 | 13.50 | 12.92 | 13.33 | 13.28 | qfq | 7,824,221 | 103,870,525 | 1.68% |
| 2023-09-15 | 13.11 | 13.27 | 13.08 | 13.11 | 13.06 | qfq | 4,423,233 | 58,273,030 | -0.23% |
| 2023-09-14 | 13.00 | 13.19 | 12.82 | 13.14 | 13.09 | qfq | 6,104,334 | 79,165,458 | 0.46% |
| 2023-09-13 | 12.94 | 13.34 | 12.88 | 13.08 | 13.03 | qfq | 7,288,489 | 95,587,171 | 1.24% |
| 2023-09-12 | 13.01 | 13.03 | 12.91 | 12.92 | 12.87 | qfq | 3,652,943 | 47,314,982 | -1.15% |
| 2023-09-11 | 12.95 | 13.09 | 12.83 | 13.07 | 13.02 | qfq | 5,324,776 | 69,081,860 | 1.95% |
| 2023-09-08 | 13.11 | 13.11 | 12.58 | 12.82 | 12.77 | qfq | 8,579,549 | 109,706,702 | -2.29% |
| 2023-09-07 | 13.22 | 13.34 | 13.10 | 13.12 | 13.07 | qfq | 6,346,214 | 83,803,525 | -0.98% |
| 2023-09-06 | 13.30 | 13.33 | 13.16 | 13.25 | 13.20 | qfq | 6,506,157 | 86,085,428 | -0.97% |
| 2023-09-05 | 13.88 | 13.88 | 13.26 | 13.38 | 13.33 | qfq | 12,420,724 | 167,169,680 | -4.02% |
| 2023-09-04 | 13.88 | 13.95 | 13.72 | 13.94 | 13.89 | qfq | 7,431,929 | 102,897,518 | 0.50% |
| 2023-09-01 | 14.07 | 14.17 | 13.80 | 13.87 | 13.82 | qfq | 8,544,221 | 119,175,108 | -1.42% |
| 2023-08-31 | 14.45 | 14.45 | 14.00 | 14.07 | 14.02 | qfq | 10,350,458 | 146,235,792 | -2.76% |
| 2023-08-30 | 14.36 | 14.58 | 13.89 | 14.47 | 14.42 | qfq | 21,415,152 | 305,228,197 | 0.91% |
| 2023-08-29 | 13.54 | 14.41 | 13.46 | 14.34 | 14.29 | qfq | 17,133,176 | 241,070,210 | 5.67% |
| 2023-08-28 | 13.90 | 14.13 | 13.37 | 13.57 | 13.52 | qfq | 13,109,016 | 179,034,086 | 2.03% |
| 2023-08-25 | 13.69 | 13.92 | 13.18 | 13.30 | 13.25 | qfq | 12,001,320 | 162,198,516 | -4.39% |
| 2023-08-24 | 13.62 | 14.15 | 13.57 | 13.91 | 13.86 | qfq | 14,104,227 | 196,200,487 | 2.88% |
| 2023-08-23 | 13.67 | 13.84 | 13.47 | 13.52 | 13.47 | qfq | 8,400,440 | 114,466,332 | -2.10% |
| 2023-08-22 | 13.15 | 13.84 | 13.05 | 13.81 | 13.76 | qfq | 15,067,149 | 203,943,738 | 5.42% |
| 2023-08-21 | 13.09 | 13.32 | 13.03 | 13.10 | 13.05 | qfq | 4,183,364 | 55,186,367 | 0.08% |
| 2023-08-18 | 13.40 | 13.64 | 13.09 | 13.09 | 13.04 | qfq | 6,676,840 | 88,827,014 | -2.53% |
| 2023-08-17 | 13.21 | 13.55 | 13.13 | 13.43 | 13.38 | qfq | 6,516,818 | 87,467,290 | 1.36% |
| 2023-08-16 | 13.58 | 13.63 | 13.11 | 13.25 | 13.20 | qfq | 7,415,200 | 98,912,937 | -2.79% |
| 2023-08-15 | 13.97 | 13.98 | 13.55 | 13.63 | 13.58 | qfq | 6,678,989 | 91,383,490 | -2.50% |
| 2023-08-14 | 13.40 | 14.00 | 13.40 | 13.98 | 13.93 | qfq | 8,403,152 | 115,716,154 | 2.42% |
| 2023-08-11 | 13.90 | 14.06 | 13.60 | 13.65 | 13.60 | qfq | 7,953,132 | 109,691,756 | -1.80% |
| 2023-08-10 | 14.08 | 14.28 | 13.84 | 13.90 | 13.85 | qfq | 8,947,718 | 125,319,084 | -0.57% |
| 2023-08-09 | 14.52 | 14.79 | 13.95 | 13.98 | 13.93 | qfq | 16,874,425 | 241,070,948 | -5.54% |
| 2023-08-08 | 14.38 | 15.10 | 14.27 | 14.80 | 14.75 | qfq | 27,693,784 | 411,938,149 | 1.72% |
| 2023-08-07 | 13.99 | 14.65 | 13.92 | 14.55 | 14.50 | qfq | 19,554,429 | 281,233,207 | 4.00% |
| 2023-08-04 | 13.59 | 14.10 | 13.57 | 13.99 | 13.94 | qfq | 15,535,142 | 216,404,852 | 3.02% |
| 2023-08-03 | 13.73 | 13.75 | 13.55 | 13.58 | 13.53 | qfq | 9,506,000 | 129,412,069 | -2.30% |
| 2023-08-02 | 13.81 | 13.97 | 13.55 | 13.90 | 13.85 | qfq | 12,712,789 | 174,678,607 | 0.00% |
| 2023-08-01 | 14.17 | 14.24 | 13.78 | 13.90 | 13.85 | qfq | 11,578,390 | 160,870,937 | -1.49% |
| 2023-07-31 | 13.93 | 14.28 | 13.71 | 14.11 | 14.06 | qfq | 17,601,874 | 246,847,510 | 0.79% |
| 2023-07-28 | 14.64 | 14.73 | 13.59 | 14.00 | 13.95 | qfq | 26,931,108 | 377,092,941 | -4.96% |
| 2023-07-27 | 14.90 | 15.28 | 14.68 | 14.73 | 14.68 | qfq | 22,451,882 | 337,511,786 | -1.87% |
| 2023-07-26 | 15.20 | 15.64 | 14.87 | 15.01 | 14.96 | qfq | 37,641,064 | 571,251,047 | -3.41% |
| 2023-07-25 | 14.33 | 15.54 | 14.11 | 15.54 | 15.49 | qfq | 41,995,252 | 640,428,213 | 9.98% |
| 2023-07-24 | 14.16 | 14.49 | 14.00 | 14.13 | 14.08 | qfq | 10,439,548 | 148,739,126 | -1.46% |
| 2023-07-21 | 14.15 | 14.68 | 13.77 | 14.34 | 14.29 | qfq | 17,118,462 | 243,130,539 | 1.34% |
| 2023-07-20 | 14.54 | 14.62 | 14.12 | 14.15 | 14.10 | qfq | 15,615,666 | 223,946,501 | -3.81% |
| 2023-07-19 | 14.05 | 14.89 | 13.92 | 14.71 | 14.66 | qfq | 23,803,802 | 343,897,469 | 4.25% |
| 2023-07-18 | 14.77 | 14.80 | 14.00 | 14.11 | 14.06 | qfq | 20,264,527 | 287,971,740 | -4.27% |
| 2023-07-17 | 14.75 | 15.56 | 14.38 | 14.74 | 14.69 | qfq | 34,579,753 | 513,462,470 | 4.17% |