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
航天晨光600501.SH
最近收盘价13.052026-07-17
最近交易日2026-07-17
成交量（股）7,806,058
成交额（元）103,812,059
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-17 | 2024-07-24 | cash_dividend | 0.06004 | — | — | — | 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 | 13.87 | 13.89 | 12.90 | 13.05 | 13.05 | qfq | 7,806,058 | 103,812,059 | -5.23% |
| 2026-07-16 | 13.72 | 14.08 | 13.61 | 13.77 | 13.77 | qfq | 5,719,000 | 79,268,047 | -0.72% |
| 2026-07-15 | 14.00 | 14.28 | 13.81 | 13.87 | 13.87 | qfq | 6,601,600 | 92,397,875 | -0.86% |
| 2026-07-14 | 14.35 | 14.36 | 13.68 | 13.99 | 13.99 | qfq | 11,256,290 | 156,714,610 | -1.69% |
| 2026-07-13 | 15.90 | 15.90 | 14.23 | 14.23 | 14.23 | qfq | 18,110,414 | 264,216,107 | -9.99% |
| 2026-07-10 | 14.55 | 15.97 | 14.31 | 15.81 | 15.81 | qfq | 22,321,213 | 347,406,183 | 8.88% |
| 2026-07-09 | 14.38 | 14.65 | 13.93 | 14.52 | 14.52 | qfq | 8,093,681 | 115,402,746 | 0.90% |
| 2026-07-08 | 14.70 | 14.85 | 14.38 | 14.39 | 14.39 | qfq | 5,189,100 | 75,346,794 | -2.11% |
| 2026-07-07 | 15.48 | 15.50 | 14.66 | 14.70 | 14.70 | qfq | 6,583,261 | 98,963,028 | -4.73% |
| 2026-07-06 | 16.33 | 16.49 | 15.43 | 15.43 | 15.43 | qfq | 9,483,916 | 150,043,861 | -5.51% |
| 2026-07-03 | 15.59 | 17.00 | 15.55 | 16.33 | 16.33 | qfq | 11,056,822 | 180,445,205 | 4.68% |
| 2026-07-02 | 15.72 | 16.25 | 15.56 | 15.60 | 15.60 | qfq | 6,685,580 | 106,654,828 | -2.38% |
| 2026-07-01 | 15.73 | 16.16 | 15.69 | 15.98 | 15.98 | qfq | 8,168,388 | 130,826,775 | 1.59% |
| 2026-06-30 | 15.16 | 15.93 | 15.16 | 15.73 | 15.73 | qfq | 8,722,229 | 136,938,678 | 3.42% |
| 2026-06-29 | 15.45 | 15.45 | 14.90 | 15.21 | 15.21 | qfq | 9,783,554 | 148,758,322 | -1.55% |
| 2026-06-26 | 15.60 | 15.80 | 14.93 | 15.45 | 15.45 | qfq | 11,780,716 | 181,999,438 | -0.58% |
| 2026-06-25 | 15.80 | 16.13 | 15.50 | 15.54 | 15.54 | qfq | 8,467,913 | 132,891,233 | -2.81% |
| 2026-06-24 | 16.10 | 16.23 | 15.60 | 15.99 | 15.99 | qfq | 9,291,976 | 148,105,291 | -1.66% |
| 2026-06-23 | 16.40 | 16.69 | 16.17 | 16.26 | 16.26 | qfq | 5,952,432 | 97,862,663 | -1.99% |
| 2026-06-22 | 16.94 | 16.94 | 16.06 | 16.59 | 16.59 | qfq | 10,324,988 | 168,713,644 | -2.07% |
| 2026-06-18 | 17.20 | 17.42 | 16.90 | 16.94 | 16.94 | qfq | 7,531,220 | 128,719,437 | -2.53% |
| 2026-06-17 | 17.76 | 17.91 | 17.22 | 17.38 | 17.38 | qfq | 7,015,338 | 122,704,905 | -2.14% |
| 2026-06-16 | 18.19 | 18.19 | 17.72 | 17.76 | 17.76 | qfq | 5,346,285 | 95,395,171 | -0.73% |
| 2026-06-15 | 17.71 | 17.97 | 17.55 | 17.89 | 17.89 | qfq | 5,286,502 | 93,791,613 | 1.02% |
| 2026-06-12 | 17.47 | 18.28 | 17.38 | 17.71 | 17.71 | qfq | 8,438,655 | 150,900,804 | 2.67% |
| 2026-06-11 | 17.38 | 17.52 | 17.00 | 17.25 | 17.25 | qfq | 6,478,339 | 111,648,239 | -1.88% |
| 2026-06-10 | 17.83 | 18.18 | 17.36 | 17.58 | 17.58 | qfq | 4,593,100 | 81,079,519 | -2.33% |
| 2026-06-09 | 17.86 | 18.03 | 17.52 | 18.00 | 18.00 | qfq | 5,007,233 | 89,171,067 | 0.84% |
| 2026-06-08 | 17.88 | 18.59 | 17.50 | 17.85 | 17.85 | qfq | 9,098,949 | 163,738,967 | -2.46% |
| 2026-06-05 | 18.07 | 18.58 | 17.89 | 18.30 | 18.30 | qfq | 6,498,120 | 118,940,052 | 0.94% |
| 2026-06-04 | 18.41 | 18.41 | 18.00 | 18.13 | 18.13 | qfq | 4,768,400 | 86,474,690 | -1.79% |
| 2026-06-03 | 18.22 | 18.80 | 18.00 | 18.46 | 18.46 | qfq | 5,372,601 | 99,151,006 | 0.33% |
| 2026-06-02 | 18.60 | 18.64 | 17.68 | 18.40 | 18.40 | qfq | 6,085,800 | 110,372,148 | -1.39% |
| 2026-06-01 | 18.21 | 18.84 | 18.15 | 18.66 | 18.66 | qfq | 5,534,201 | 103,161,932 | 1.97% |
| 2026-05-29 | 19.59 | 19.61 | 18.20 | 18.30 | 18.30 | qfq | 8,364,198 | 156,774,711 | -6.06% |
| 2026-05-28 | 19.06 | 19.58 | 18.50 | 19.48 | 19.48 | qfq | 8,829,706 | 169,925,711 | 3.29% |
| 2026-05-27 | 19.91 | 19.98 | 18.72 | 18.86 | 18.86 | qfq | 8,283,724 | 159,069,765 | -4.26% |
| 2026-05-26 | 20.21 | 20.22 | 19.45 | 19.70 | 19.70 | qfq | 8,607,806 | 169,494,201 | -3.15% |
| 2026-05-25 | 20.72 | 21.08 | 20.08 | 20.34 | 20.34 | qfq | 7,550,555 | 154,149,729 | -1.74% |
| 2026-05-22 | 21.35 | 21.39 | 20.30 | 20.70 | 20.70 | qfq | 9,403,183 | 194,746,093 | -2.27% |
| 2026-05-21 | 22.10 | 22.32 | 21.15 | 21.18 | 21.18 | qfq | 8,843,694 | 193,029,980 | -4.21% |
| 2026-05-20 | 22.60 | 22.70 | 22.06 | 22.11 | 22.11 | qfq | 6,258,470 | 139,248,892 | -2.94% |
| 2026-05-19 | 23.10 | 23.10 | 22.33 | 22.78 | 22.78 | qfq | 6,555,700 | 148,273,786 | -0.65% |
| 2026-05-18 | 22.80 | 23.25 | 22.68 | 22.93 | 22.93 | qfq | 5,784,339 | 132,981,524 | 0.17% |
| 2026-05-15 | 23.00 | 23.28 | 22.70 | 22.89 | 22.89 | qfq | 7,456,501 | 170,950,788 | -0.65% |
| 2026-05-14 | 24.44 | 24.49 | 23.04 | 23.04 | 23.04 | qfq | 9,974,960 | 235,737,629 | -5.57% |
| 2026-05-13 | 24.21 | 24.54 | 24.05 | 24.40 | 24.40 | qfq | 7,209,973 | 175,368,750 | -0.08% |
| 2026-05-12 | 24.78 | 25.16 | 24.30 | 24.42 | 24.42 | qfq | 9,712,713 | 239,166,465 | -1.45% |
| 2026-05-11 | 25.02 | 25.42 | 24.66 | 24.78 | 24.78 | qfq | 15,236,983 | 380,298,003 | -0.56% |
| 2026-05-08 | 23.86 | 24.98 | 23.60 | 24.92 | 24.92 | qfq | 17,274,028 | 422,624,027 | 4.36% |
| 2026-05-07 | 23.80 | 23.99 | 23.63 | 23.88 | 23.88 | qfq | 7,822,072 | 186,223,297 | 0.38% |
| 2026-05-06 | 23.90 | 24.11 | 23.66 | 23.79 | 23.79 | qfq | 9,530,938 | 227,903,201 | 0.76% |
| 2026-04-30 | 22.78 | 23.84 | 22.76 | 23.61 | 23.61 | qfq | 10,006,770 | 234,462,493 | 2.16% |
| 2026-04-29 | 23.00 | 23.37 | 22.90 | 23.11 | 23.11 | qfq | 5,333,396 | 123,684,666 | -0.22% |
| 2026-04-28 | 23.40 | 23.50 | 22.85 | 23.16 | 23.16 | qfq | 6,499,826 | 150,090,415 | -1.03% |
| 2026-04-27 | 23.00 | 23.86 | 23.00 | 23.40 | 23.40 | qfq | 9,359,888 | 218,731,148 | 2.50% |
| 2026-04-24 | 23.22 | 23.37 | 22.79 | 22.83 | 22.83 | qfq | 6,078,948 | 139,493,717 | -2.39% |
| 2026-04-23 | 23.82 | 23.86 | 23.30 | 23.39 | 23.39 | qfq | 6,509,100 | 153,126,663 | -2.09% |
| 2026-04-22 | 23.85 | 23.99 | 23.54 | 23.89 | 23.89 | qfq | 6,857,890 | 163,035,281 | -0.46% |
| 2026-04-21 | 24.63 | 24.63 | 23.83 | 24.00 | 24.00 | qfq | 10,554,209 | 255,030,824 | -1.80% |
| 2026-04-20 | 23.55 | 24.55 | 23.35 | 24.44 | 24.44 | qfq | 14,034,530 | 339,659,028 | 3.69% |
| 2026-04-17 | 23.14 | 23.65 | 23.00 | 23.57 | 23.57 | qfq | 8,947,126 | 208,510,694 | 1.16% |
| 2026-04-16 | 23.60 | 23.71 | 23.24 | 23.30 | 23.30 | qfq | 8,358,152 | 195,734,373 | -0.17% |
| 2026-04-15 | 23.49 | 23.95 | 23.19 | 23.34 | 23.34 | qfq | 12,174,144 | 287,436,432 | -0.04% |
| 2026-04-14 | 22.81 | 23.35 | 22.60 | 23.35 | 23.35 | qfq | 11,048,150 | 254,580,511 | 2.37% |
| 2026-04-13 | 22.45 | 23.22 | 22.22 | 22.81 | 22.81 | qfq | 8,701,541 | 197,626,257 | 1.65% |
| 2026-04-10 | 22.75 | 22.75 | 22.33 | 22.44 | 22.44 | qfq | 8,563,097 | 192,914,209 | -0.36% |
| 2026-04-09 | 22.24 | 23.48 | 21.83 | 22.52 | 22.52 | qfq | 13,887,700 | 313,808,515 | 0.85% |
| 2026-04-08 | 21.55 | 22.36 | 21.55 | 22.33 | 22.33 | qfq | 7,476,499 | 164,422,568 | 5.28% |
| 2026-04-07 | 21.27 | 21.50 | 20.97 | 21.21 | 21.21 | qfq | 4,572,217 | 96,945,797 | -0.33% |
| 2026-04-03 | 22.00 | 22.25 | 21.25 | 21.28 | 21.28 | qfq | 5,166,015 | 111,175,656 | -3.36% |
| 2026-04-02 | 22.35 | 22.51 | 21.88 | 22.02 | 22.02 | qfq | 5,072,700 | 111,986,764 | -1.56% |
| 2026-04-01 | 23.09 | 23.14 | 22.19 | 22.37 | 22.37 | qfq | 8,094,494 | 181,546,916 | -1.45% |
| 2026-03-31 | 22.42 | 23.29 | 22.32 | 22.70 | 22.70 | qfq | 10,610,069 | 243,177,608 | 1.25% |
| 2026-03-30 | 21.77 | 22.47 | 21.71 | 22.42 | 22.42 | qfq | 5,946,059 | 132,435,950 | 1.45% |
| 2026-03-27 | 21.63 | 22.14 | 21.55 | 22.10 | 22.10 | qfq | 4,788,627 | 104,821,801 | 1.19% |
| 2026-03-26 | 22.38 | 22.50 | 21.71 | 21.84 | 21.84 | qfq | 5,666,163 | 124,607,882 | -2.02% |
| 2026-03-25 | 21.99 | 22.38 | 21.99 | 22.29 | 22.29 | qfq | 5,505,345 | 122,368,549 | 1.55% |
| 2026-03-24 | 22.25 | 22.28 | 21.31 | 21.95 | 21.95 | qfq | 7,323,506 | 159,318,160 | 1.39% |
| 2026-03-23 | 22.37 | 22.71 | 21.40 | 21.65 | 21.65 | qfq | 9,731,040 | 214,745,080 | -5.21% |
| 2026-03-20 | 23.79 | 23.94 | 22.84 | 22.84 | 22.84 | qfq | 5,905,879 | 137,490,492 | -3.55% |
| 2026-03-19 | 23.95 | 24.04 | 23.60 | 23.68 | 23.68 | qfq | 5,623,818 | 133,893,295 | -2.43% |
| 2026-03-18 | 23.88 | 24.28 | 23.65 | 24.27 | 24.27 | qfq | 7,076,546 | 169,895,277 | 1.89% |
| 2026-03-17 | 24.46 | 24.50 | 23.80 | 23.82 | 23.82 | qfq | 5,645,779 | 136,338,544 | -2.38% |
| 2026-03-16 | 24.19 | 24.65 | 24.04 | 24.40 | 24.40 | qfq | 5,290,480 | 128,788,571 | 0.83% |
| 2026-03-13 | 24.81 | 24.98 | 24.15 | 24.20 | 24.20 | qfq | 7,697,600 | 188,546,940 | -3.28% |
| 2026-03-12 | 25.80 | 25.80 | 24.80 | 25.02 | 25.02 | qfq | 8,830,028 | 221,984,028 | -2.83% |
| 2026-03-11 | 26.10 | 26.25 | 25.74 | 25.75 | 25.75 | qfq | 7,445,709 | 192,954,469 | -1.27% |
| 2026-03-10 | 25.82 | 26.35 | 25.74 | 26.08 | 26.08 | qfq | 8,028,216 | 209,562,168 | 1.95% |
| 2026-03-09 | 25.61 | 25.72 | 25.07 | 25.58 | 25.58 | qfq | 8,393,422 | 213,014,184 | -1.46% |
| 2026-03-06 | 25.80 | 26.26 | 25.71 | 25.96 | 25.96 | qfq | 7,212,091 | 187,496,364 | 0.00% |
| 2026-03-05 | 26.11 | 26.36 | 25.62 | 25.96 | 25.96 | qfq | 9,400,723 | 243,839,342 | 0.00% |
| 2026-03-04 | 25.10 | 26.06 | 25.01 | 25.96 | 25.96 | qfq | 8,944,954 | 230,216,714 | 0.74% |
| 2026-03-03 | 27.81 | 27.85 | 25.76 | 25.77 | 25.77 | qfq | 17,110,670 | 453,756,366 | -7.30% |
| 2026-03-02 | 28.28 | 28.28 | 27.33 | 27.80 | 27.80 | qfq | 20,069,420 | 558,512,549 | 1.46% |
| 2026-02-27 | 27.11 | 27.79 | 27.04 | 27.40 | 27.40 | qfq | 16,011,856 | 439,264,578 | 1.11% |
| 2026-02-26 | 26.88 | 27.24 | 26.70 | 27.10 | 27.10 | qfq | 10,301,700 | 278,822,635 | 0.48% |
| 2026-02-25 | 26.27 | 27.08 | 26.17 | 26.97 | 26.97 | qfq | 11,707,479 | 312,897,354 | 2.66% |
| 2026-02-24 | 26.20 | 26.57 | 26.06 | 26.27 | 26.27 | qfq | 8,371,667 | 220,540,668 | 0.73% |
| 2026-02-13 | 26.33 | 26.65 | 26.08 | 26.08 | 26.08 | qfq | 8,894,241 | 234,257,386 | -0.72% |
| 2026-02-12 | 26.60 | 26.68 | 26.20 | 26.27 | 26.27 | qfq | 8,374,902 | 221,424,942 | -1.31% |
| 2026-02-11 | 27.12 | 27.20 | 26.61 | 26.62 | 26.62 | qfq | 10,321,224 | 277,232,965 | -1.66% |
| 2026-02-10 | 27.38 | 27.38 | 26.58 | 27.07 | 27.07 | qfq | 12,033,704 | 325,288,244 | -1.13% |
| 2026-02-09 | 27.43 | 27.50 | 27.01 | 27.38 | 27.38 | qfq | 12,726,749 | 347,663,735 | 1.82% |
| 2026-02-06 | 27.01 | 27.46 | 26.85 | 26.89 | 26.89 | qfq | 12,373,935 | 335,210,471 | -0.52% |
| 2026-02-05 | 27.15 | 27.87 | 26.92 | 27.03 | 27.03 | qfq | 12,628,533 | 345,151,854 | -1.53% |
| 2026-02-04 | 27.20 | 27.84 | 27.03 | 27.45 | 27.45 | qfq | 14,515,466 | 398,451,438 | 0.22% |
| 2026-02-03 | 26.76 | 27.46 | 26.40 | 27.39 | 27.39 | qfq | 16,264,641 | 440,023,668 | 2.97% |
| 2026-02-02 | 26.90 | 27.35 | 26.60 | 26.60 | 26.60 | qfq | 9,853,011 | 265,453,640 | -0.93% |
| 2026-01-30 | 27.02 | 27.56 | 26.46 | 26.85 | 26.85 | qfq | 13,719,232 | 370,027,100 | -1.25% |
| 2026-01-29 | 26.98 | 27.84 | 26.69 | 27.19 | 27.19 | qfq | 16,019,686 | 437,577,665 | 0.26% |
| 2026-01-28 | 27.65 | 27.75 | 26.75 | 27.12 | 27.12 | qfq | 15,060,304 | 407,819,480 | -1.67% |
| 2026-01-27 | 26.82 | 27.60 | 26.51 | 27.58 | 27.58 | qfq | 16,630,572 | 451,432,283 | 0.91% |
| 2026-01-26 | 29.00 | 29.01 | 27.30 | 27.33 | 27.33 | qfq | 31,155,082 | 865,289,400 | -6.82% |
| 2026-01-23 | 28.18 | 29.67 | 27.95 | 29.33 | 29.33 | qfq | 38,336,031 | 1,113,497,065 | 4.08% |
| 2026-01-22 | 27.42 | 28.36 | 27.42 | 28.18 | 28.18 | qfq | 24,905,616 | 698,962,205 | 2.81% |
| 2026-01-21 | 27.50 | 27.89 | 27.21 | 27.41 | 27.41 | qfq | 23,043,690 | 633,440,123 | -1.69% |
| 2026-01-20 | 29.50 | 29.67 | 27.51 | 27.88 | 27.88 | qfq | 33,978,832 | 959,495,084 | -5.49% |
| 2026-01-19 | 29.51 | 30.20 | 29.45 | 29.50 | 29.50 | qfq | 26,193,788 | 779,634,664 | -1.30% |
| 2026-01-16 | 30.52 | 30.77 | 29.57 | 29.89 | 29.89 | qfq | 35,018,995 | 1,054,147,962 | -0.80% |
| 2026-01-15 | 30.60 | 31.28 | 29.41 | 30.13 | 30.13 | qfq | 49,206,383 | 1,481,613,801 | -3.77% |
| 2026-01-14 | 32.01 | 33.96 | 31.22 | 31.31 | 31.31 | qfq | 73,258,763 | 2,368,047,688 | -9.74% |
| 2026-01-13 | 37.08 | 37.08 | 34.69 | 34.69 | 34.69 | qfq | 44,503,765 | 1,558,873,115 | -9.99% |
| 2026-01-12 | 36.50 | 39.97 | 35.09 | 38.54 | 38.54 | qfq | 81,332,053 | 3,081,173,880 | 5.33% |
| 2026-01-09 | 34.01 | 37.68 | 33.30 | 36.59 | 36.59 | qfq | 102,992,762 | 3,585,383,075 | 6.68% |
| 2026-01-08 | 31.22 | 34.30 | 31.22 | 34.30 | 34.30 | qfq | 98,704,955 | 3,297,868,963 | 10.01% |
| 2026-01-07 | 29.15 | 32.61 | 29.10 | 31.18 | 31.18 | qfq | 81,321,618 | 2,525,048,340 | 3.66% |
| 2026-01-06 | 27.96 | 30.90 | 27.23 | 30.08 | 30.08 | qfq | 83,644,334 | 2,399,171,632 | 4.74% |
| 2026-01-05 | 30.13 | 30.13 | 27.60 | 28.72 | 28.72 | qfq | 92,064,778 | 2,615,654,200 | -4.68% |
| 2025-12-31 | 27.66 | 30.13 | 27.20 | 30.13 | 30.13 | qfq | 95,953,820 | 2,790,768,905 | 10.00% |
| 2025-12-30 | 25.60 | 28.67 | 25.40 | 27.39 | 27.39 | qfq | 88,169,315 | 2,421,947,784 | 5.10% |
| 2025-12-29 | 25.86 | 26.43 | 25.25 | 26.06 | 26.06 | qfq | 34,403,977 | 892,522,050 | -0.65% |
| 2025-12-26 | 26.16 | 26.54 | 25.60 | 26.23 | 26.23 | qfq | 56,733,465 | 1,480,036,272 | 0.27% |
| 2025-12-25 | 24.07 | 26.55 | 24.01 | 26.16 | 26.16 | qfq | 73,947,309 | 1,928,570,838 | 8.37% |
| 2025-12-24 | 22.87 | 24.33 | 22.72 | 24.14 | 24.14 | qfq | 36,719,467 | 873,859,605 | 3.21% |
| 2025-12-23 | 25.59 | 25.59 | 23.08 | 23.39 | 23.39 | qfq | 53,417,425 | 1,289,454,504 | -8.70% |
| 2025-12-22 | 26.18 | 26.55 | 25.55 | 25.62 | 25.62 | qfq | 38,321,136 | 993,418,251 | -2.06% |
| 2025-12-19 | 26.00 | 27.00 | 25.96 | 26.16 | 26.16 | qfq | 49,602,274 | 1,311,080,053 | 0.23% |
| 2025-12-18 | 27.80 | 28.38 | 26.10 | 26.10 | 26.10 | qfq | 79,511,312 | 2,152,020,962 | -3.48% |
| 2025-12-17 | 24.40 | 27.04 | 24.05 | 27.04 | 27.04 | qfq | 65,129,239 | 1,693,087,476 | 10.01% |
| 2025-12-16 | 25.00 | 25.42 | 23.50 | 24.58 | 24.58 | qfq | 38,198,933 | 930,687,503 | -3.49% |
| 2025-12-15 | 25.50 | 25.86 | 24.50 | 25.47 | 25.47 | qfq | 47,096,084 | 1,192,258,516 | -0.04% |
| 2025-12-12 | 24.48 | 25.52 | 24.20 | 25.48 | 25.48 | qfq | 56,591,971 | 1,416,974,594 | 3.70% |
| 2025-12-11 | 23.80 | 25.82 | 23.30 | 24.57 | 24.57 | qfq | 49,058,476 | 1,205,025,085 | 4.69% |
| 2025-12-10 | 23.21 | 24.15 | 23.10 | 23.47 | 23.47 | qfq | 28,712,422 | 680,346,119 | -0.80% |
| 2025-12-09 | 22.92 | 24.08 | 22.71 | 23.66 | 23.66 | qfq | 35,028,736 | 822,092,291 | 3.23% |
| 2025-12-08 | 23.05 | 23.74 | 22.89 | 22.92 | 22.92 | qfq | 35,947,314 | 837,560,723 | -0.04% |
| 2025-12-05 | 21.48 | 23.20 | 21.10 | 22.93 | 22.93 | qfq | 30,005,827 | 673,151,801 | 6.45% |
| 2025-12-04 | 20.79 | 22.14 | 20.73 | 21.54 | 21.54 | qfq | 14,490,900 | 313,297,883 | 2.33% |
| 2025-12-03 | 21.81 | 21.81 | 20.71 | 21.05 | 21.05 | qfq | 14,801,385 | 313,085,915 | -3.48% |
| 2025-12-02 | 21.38 | 22.30 | 21.33 | 21.81 | 21.81 | qfq | 15,163,848 | 330,411,702 | 1.73% |
| 2025-12-01 | 21.30 | 21.90 | 21.28 | 21.44 | 21.44 | qfq | 9,477,529 | 204,628,530 | 0.42% |
| 2025-11-28 | 20.69 | 21.49 | 20.56 | 21.35 | 21.35 | qfq | 9,110,505 | 191,675,439 | 3.04% |
| 2025-11-27 | 20.88 | 20.95 | 20.54 | 20.72 | 20.72 | qfq | 6,455,775 | 133,709,436 | -1.10% |
| 2025-11-26 | 21.50 | 21.96 | 20.90 | 20.95 | 20.95 | qfq | 8,801,294 | 186,435,225 | -2.33% |
| 2025-11-25 | 21.10 | 22.00 | 20.91 | 21.45 | 21.45 | qfq | 10,756,962 | 231,797,121 | 2.00% |
| 2025-11-24 | 20.11 | 21.16 | 20.11 | 21.03 | 21.03 | qfq | 12,419,761 | 257,323,755 | 5.31% |
| 2025-11-21 | 20.90 | 21.00 | 19.81 | 19.97 | 19.97 | qfq | 10,663,938 | 215,958,001 | -5.36% |
| 2025-11-20 | 20.67 | 21.40 | 20.55 | 21.10 | 21.10 | qfq | 8,849,620 | 185,439,151 | 2.53% |
| 2025-11-19 | 20.85 | 21.04 | 20.49 | 20.58 | 20.58 | qfq | 4,942,294 | 102,255,748 | -1.25% |
| 2025-11-18 | 21.32 | 21.33 | 20.70 | 20.84 | 20.84 | qfq | 6,239,973 | 130,286,845 | -2.43% |
| 2025-11-17 | 21.69 | 21.69 | 21.22 | 21.36 | 21.36 | qfq | 5,520,991 | 117,969,455 | -0.51% |
| 2025-11-14 | 21.31 | 21.68 | 21.18 | 21.47 | 21.47 | qfq | 7,683,282 | 165,080,249 | 0.75% |
| 2025-11-13 | 21.30 | 21.80 | 21.09 | 21.31 | 21.31 | qfq | 9,112,980 | 195,516,089 | -0.09% |
| 2025-11-12 | 21.30 | 21.42 | 20.90 | 21.33 | 21.33 | qfq | 6,535,818 | 138,327,804 | -0.14% |
| 2025-11-11 | 21.84 | 21.90 | 21.22 | 21.36 | 21.36 | qfq | 6,648,919 | 143,243,954 | -2.20% |
| 2025-11-10 | 22.17 | 22.34 | 21.69 | 21.84 | 21.84 | qfq | 6,456,061 | 141,664,140 | -0.73% |
| 2025-11-07 | 22.01 | 22.19 | 21.85 | 22.00 | 22.00 | qfq | 4,997,432 | 109,932,511 | -0.54% |
| 2025-11-06 | 22.12 | 22.35 | 22.06 | 22.12 | 22.12 | qfq | 4,453,130 | 98,774,845 | 0.00% |
| 2025-11-05 | 22.33 | 22.37 | 21.79 | 22.12 | 22.12 | qfq | 6,769,300 | 149,611,369 | -1.47% |
| 2025-11-04 | 22.46 | 23.07 | 22.22 | 22.45 | 22.45 | qfq | 6,516,274 | 147,207,552 | -0.71% |
| 2025-11-03 | 22.38 | 22.75 | 21.92 | 22.61 | 22.61 | qfq | 10,182,527 | 227,826,592 | 1.03% |
| 2025-10-31 | 22.20 | 22.47 | 22.08 | 22.38 | 22.38 | qfq | 6,119,468 | 136,299,186 | 0.00% |
| 2025-10-30 | 22.60 | 22.88 | 22.14 | 22.38 | 22.38 | qfq | 10,342,401 | 232,445,477 | -0.97% |
| 2025-10-29 | 22.65 | 23.04 | 22.56 | 22.60 | 22.60 | qfq | 9,068,178 | 206,045,088 | -0.53% |
| 2025-10-28 | 22.18 | 23.00 | 22.13 | 22.72 | 22.72 | qfq | 9,923,142 | 225,151,382 | 1.66% |
| 2025-10-27 | 22.07 | 22.66 | 22.01 | 22.35 | 22.35 | qfq | 10,854,166 | 241,980,066 | 0.13% |
| 2025-10-24 | 22.48 | 22.90 | 22.23 | 22.32 | 22.32 | qfq | 12,240,452 | 275,647,253 | 1.82% |
| 2025-10-23 | 21.56 | 21.99 | 20.79 | 21.92 | 21.92 | qfq | 10,358,278 | 220,687,828 | 1.06% |
| 2025-10-22 | 21.97 | 22.21 | 21.64 | 21.69 | 21.69 | qfq | 8,864,712 | 193,962,898 | -1.54% |
| 2025-10-21 | 21.43 | 22.20 | 21.31 | 22.03 | 22.03 | qfq | 13,151,323 | 287,987,205 | 2.80% |
| 2025-10-20 | 22.21 | 22.21 | 21.20 | 21.43 | 21.43 | qfq | 16,294,363 | 350,840,539 | -3.56% |
| 2025-10-17 | 23.90 | 24.10 | 22.22 | 22.22 | 22.22 | qfq | 24,051,596 | 554,427,076 | -10.00% |
| 2025-10-16 | 26.05 | 26.09 | 24.43 | 24.69 | 24.69 | qfq | 18,106,780 | 452,829,734 | -0.44% |
| 2025-10-15 | 24.70 | 25.16 | 24.39 | 24.80 | 24.80 | qfq | 12,397,789 | 307,334,545 | 0.40% |
| 2025-10-14 | 25.78 | 25.78 | 24.62 | 24.70 | 24.70 | qfq | 17,750,974 | 444,810,768 | -3.36% |
| 2025-10-13 | 23.30 | 26.60 | 23.21 | 25.56 | 25.56 | qfq | 33,449,484 | 847,996,272 | 5.71% |
| 2025-10-10 | 25.01 | 25.43 | 24.10 | 24.18 | 24.18 | qfq | 26,346,455 | 645,700,265 | -4.80% |
| 2025-10-09 | 25.98 | 26.40 | 25.01 | 25.40 | 25.40 | qfq | 38,697,079 | 1,000,485,382 | 5.83% |
| 2025-09-30 | 23.54 | 24.49 | 23.42 | 24.00 | 24.00 | qfq | 10,383,811 | 249,099,572 | 1.95% |
| 2025-09-29 | 23.50 | 23.63 | 23.05 | 23.54 | 23.54 | qfq | 6,729,170 | 157,574,606 | -0.34% |
| 2025-09-26 | 23.75 | 23.85 | 23.28 | 23.62 | 23.62 | qfq | 8,356,300 | 197,197,693 | -0.88% |
| 2025-09-25 | 23.63 | 23.98 | 23.63 | 23.83 | 23.83 | qfq | 5,571,636 | 132,503,465 | 0.13% |
| 2025-09-24 | 23.46 | 24.08 | 23.44 | 23.80 | 23.80 | qfq | 6,087,407 | 144,932,190 | 0.08% |
| 2025-09-23 | 24.25 | 24.54 | 23.11 | 23.78 | 23.78 | qfq | 10,523,585 | 248,518,928 | -0.71% |
| 2025-09-22 | 25.02 | 25.02 | 23.40 | 23.95 | 23.95 | qfq | 12,762,994 | 306,257,317 | -4.20% |
| 2025-09-19 | 25.28 | 25.94 | 24.60 | 25.00 | 25.00 | qfq | 15,213,257 | 383,079,556 | -1.11% |
| 2025-09-18 | 24.42 | 25.69 | 24.42 | 25.28 | 25.28 | qfq | 18,687,144 | 470,431,548 | 2.68% |
| 2025-09-17 | 24.68 | 24.75 | 24.32 | 24.62 | 24.62 | qfq | 7,223,501 | 177,215,362 | 0.00% |
| 2025-09-16 | 24.02 | 24.75 | 23.96 | 24.62 | 24.62 | qfq | 12,293,500 | 300,890,239 | 2.12% |
| 2025-09-15 | 23.49 | 24.83 | 23.40 | 24.11 | 24.11 | qfq | 11,996,501 | 290,422,672 | 2.64% |
| 2025-09-12 | 24.17 | 24.37 | 23.45 | 23.49 | 23.49 | qfq | 12,602,801 | 300,032,330 | -2.81% |
| 2025-09-11 | 23.50 | 24.20 | 23.50 | 24.17 | 24.17 | qfq | 16,714,021 | 401,366,045 | 2.89% |
| 2025-09-10 | 22.94 | 23.93 | 22.65 | 23.49 | 23.49 | qfq | 13,901,883 | 324,123,165 | 2.40% |
| 2025-09-09 | 22.46 | 24.08 | 22.26 | 22.94 | 22.94 | qfq | 19,188,045 | 445,426,088 | 2.09% |
| 2025-09-08 | 22.00 | 22.48 | 21.88 | 22.47 | 22.47 | qfq | 8,986,347 | 199,301,143 | 2.14% |
| 2025-09-05 | 21.85 | 22.00 | 21.53 | 22.00 | 22.00 | qfq | 6,229,060 | 135,711,999 | 0.50% |
| 2025-09-04 | 21.33 | 22.39 | 21.33 | 21.89 | 21.89 | qfq | 10,503,733 | 231,428,292 | -1.00% |
| 2025-09-03 | 23.19 | 23.47 | 22.04 | 22.11 | 22.11 | qfq | 11,014,538 | 249,723,251 | -4.66% |
| 2025-09-02 | 23.79 | 23.89 | 22.77 | 23.19 | 23.19 | qfq | 11,539,699 | 266,651,924 | -2.52% |
| 2025-09-01 | 24.10 | 24.30 | 23.72 | 23.79 | 23.79 | qfq | 8,523,041 | 203,713,612 | -1.82% |
| 2025-08-29 | 24.26 | 24.38 | 23.91 | 24.23 | 24.23 | qfq | 9,328,504 | 224,697,865 | -0.12% |
| 2025-08-28 | 24.06 | 24.55 | 22.65 | 24.26 | 24.26 | qfq | 19,309,693 | 454,504,747 | 1.00% |
| 2025-08-27 | 25.34 | 25.36 | 24.00 | 24.02 | 24.02 | qfq | 16,186,969 | 401,681,601 | -5.40% |
| 2025-08-26 | 25.61 | 25.82 | 25.18 | 25.39 | 25.39 | qfq | 14,098,472 | 358,914,805 | -0.82% |
| 2025-08-25 | 24.60 | 26.07 | 24.35 | 25.60 | 25.60 | qfq | 23,407,771 | 590,628,018 | 4.07% |
| 2025-08-22 | 24.46 | 24.88 | 24.07 | 24.60 | 24.60 | qfq | 15,372,818 | 376,837,602 | 0.57% |
| 2025-08-21 | 24.10 | 24.84 | 23.94 | 24.46 | 24.46 | qfq | 15,703,169 | 382,523,984 | 1.20% |
| 2025-08-20 | 24.07 | 24.45 | 23.91 | 24.17 | 24.17 | qfq | 12,388,336 | 300,040,426 | 0.42% |
| 2025-08-19 | 24.52 | 24.58 | 23.90 | 24.07 | 24.07 | qfq | 12,935,212 | 312,323,111 | -1.84% |
| 2025-08-18 | 24.54 | 24.90 | 24.29 | 24.52 | 24.52 | qfq | 14,931,768 | 366,080,045 | -0.28% |
| 2025-08-15 | 24.71 | 25.00 | 24.40 | 24.59 | 24.59 | qfq | 16,885,026 | 414,991,773 | -1.68% |
| 2025-08-14 | 26.60 | 26.72 | 25.00 | 25.01 | 25.01 | qfq | 25,023,204 | 638,909,440 | -5.98% |
| 2025-08-13 | 25.53 | 26.85 | 25.50 | 26.60 | 26.60 | qfq | 24,962,744 | 658,453,252 | 2.39% |
| 2025-08-12 | 26.33 | 27.03 | 25.81 | 25.98 | 25.98 | qfq | 26,722,443 | 700,494,132 | -1.33% |
| 2025-08-11 | 24.95 | 27.31 | 24.60 | 26.33 | 26.33 | qfq | 38,725,009 | 1,023,854,766 | 6.04% |
| 2025-08-08 | 23.68 | 25.16 | 23.68 | 24.83 | 24.83 | qfq | 25,373,712 | 628,215,564 | 3.72% |
| 2025-08-07 | 24.17 | 24.37 | 23.63 | 23.94 | 23.94 | qfq | 19,232,763 | 459,644,288 | -1.20% |
| 2025-08-06 | 23.55 | 24.55 | 23.35 | 24.23 | 24.23 | qfq | 23,049,209 | 556,929,239 | 2.24% |
| 2025-08-05 | 23.43 | 24.10 | 23.27 | 23.70 | 23.70 | qfq | 23,605,673 | 557,062,985 | 0.59% |
| 2025-08-04 | 22.99 | 23.80 | 22.91 | 23.56 | 23.56 | qfq | 25,457,656 | 596,390,349 | 1.64% |
| 2025-08-01 | 24.59 | 24.70 | 22.58 | 23.18 | 23.18 | qfq | 43,233,836 | 1,013,302,164 | -2.48% |
| 2025-07-31 | 21.61 | 23.77 | 21.40 | 23.77 | 23.77 | qfq | 24,354,557 | 569,886,189 | 10.00% |
| 2025-07-30 | 21.45 | 22.29 | 21.27 | 21.61 | 21.61 | qfq | 17,054,176 | 369,857,939 | 0.75% |
| 2025-07-29 | 21.06 | 21.74 | 20.92 | 21.45 | 21.45 | qfq | 12,539,401 | 267,879,308 | 1.32% |
| 2025-07-28 | 20.93 | 21.36 | 20.87 | 21.17 | 21.17 | qfq | 9,829,091 | 207,864,530 | 1.24% |
| 2025-07-25 | 20.71 | 21.00 | 20.58 | 20.91 | 20.91 | qfq | 9,456,358 | 196,838,129 | 0.97% |
| 2025-07-24 | 20.60 | 20.95 | 20.45 | 20.71 | 20.71 | qfq | 8,950,142 | 184,562,972 | 0.58% |
| 2025-07-23 | 20.88 | 21.26 | 20.52 | 20.59 | 20.59 | qfq | 10,610,200 | 221,319,176 | -1.10% |
| 2025-07-22 | 20.68 | 21.19 | 20.62 | 20.82 | 20.82 | qfq | 10,915,417 | 227,977,043 | 0.19% |
| 2025-07-21 | 20.69 | 20.83 | 20.47 | 20.78 | 20.78 | qfq | 9,617,852 | 198,402,932 | -0.05% |
| 2025-07-18 | 20.44 | 21.00 | 20.35 | 20.79 | 20.79 | qfq | 13,588,686 | 281,108,284 | 1.66% |
| 2025-07-17 | 20.34 | 20.52 | 20.15 | 20.45 | 20.45 | qfq | 7,607,300 | 154,749,778 | 0.59% |
| 2025-07-16 | 20.15 | 20.46 | 19.82 | 20.33 | 20.33 | qfq | 8,356,100 | 168,928,460 | 1.90% |
| 2025-07-15 | 20.00 | 20.12 | 19.76 | 19.95 | 19.95 | qfq | 5,398,988 | 107,436,486 | -0.70% |
| 2025-07-14 | 20.02 | 20.18 | 19.97 | 20.09 | 20.09 | qfq | 5,956,600 | 119,620,774 | 0.25% |
| 2025-07-11 | 19.85 | 20.10 | 19.81 | 20.04 | 20.04 | qfq | 6,009,600 | 119,962,790 | 0.35% |
| 2025-07-10 | 19.80 | 20.06 | 19.61 | 19.97 | 19.97 | qfq | 6,613,780 | 131,168,386 | 0.86% |
| 2025-07-09 | 20.06 | 20.16 | 19.80 | 19.80 | 19.80 | qfq | 8,043,224 | 160,570,813 | -1.59% |
| 2025-07-08 | 20.35 | 20.63 | 20.02 | 20.12 | 20.12 | qfq | 8,964,200 | 180,814,786 | -1.57% |
| 2025-07-07 | 20.10 | 20.60 | 19.99 | 20.44 | 20.44 | qfq | 7,938,388 | 161,288,350 | 1.19% |
| 2025-07-04 | 20.56 | 20.58 | 20.11 | 20.20 | 20.20 | qfq | 11,672,300 | 237,808,193 | -0.15% |
| 2025-07-03 | 20.15 | 20.56 | 20.08 | 20.23 | 20.23 | qfq | 6,441,000 | 130,416,806 | 0.40% |
| 2025-07-02 | 20.51 | 20.54 | 20.12 | 20.15 | 20.15 | qfq | 9,543,502 | 193,693,493 | -1.90% |
| 2025-07-01 | 20.64 | 20.75 | 20.29 | 20.54 | 20.54 | qfq | 14,435,502 | 295,942,163 | 0.24% |
| 2025-06-30 | 19.83 | 20.64 | 19.83 | 20.49 | 20.49 | qfq | 16,383,417 | 333,950,428 | 3.22% |
| 2025-06-27 | 19.75 | 20.44 | 19.70 | 19.85 | 19.85 | qfq | 13,512,322 | 270,794,959 | -0.15% |
| 2025-06-26 | 19.00 | 20.69 | 19.00 | 19.88 | 19.88 | qfq | 22,235,890 | 442,161,747 | 3.70% |
| 2025-06-25 | 18.83 | 19.28 | 18.75 | 19.17 | 19.17 | qfq | 7,547,440 | 143,779,808 | 1.91% |
| 2025-06-24 | 18.60 | 18.86 | 18.50 | 18.81 | 18.81 | qfq | 5,517,289 | 103,402,226 | 0.43% |
| 2025-06-23 | 18.01 | 18.78 | 18.01 | 18.73 | 18.73 | qfq | 7,052,840 | 130,387,671 | 3.31% |
| 2025-06-20 | 18.45 | 18.54 | 18.08 | 18.13 | 18.13 | qfq | 5,588,400 | 102,111,808 | -1.95% |
| 2025-06-19 | 19.11 | 19.32 | 18.38 | 18.49 | 18.49 | qfq | 10,897,228 | 203,607,316 | -4.35% |
| 2025-06-18 | 19.56 | 19.76 | 19.29 | 19.33 | 19.33 | qfq | 6,991,900 | 136,113,835 | -1.18% |
| 2025-06-17 | 19.57 | 19.66 | 19.20 | 19.56 | 19.56 | qfq | 7,705,356 | 149,885,756 | -0.25% |
| 2025-06-16 | 19.53 | 19.88 | 19.46 | 19.61 | 19.61 | qfq | 7,646,588 | 150,344,880 | -0.36% |
| 2025-06-13 | 19.85 | 20.20 | 19.55 | 19.68 | 19.68 | qfq | 13,669,600 | 270,379,501 | -0.91% |
| 2025-06-12 | 20.00 | 20.24 | 19.81 | 19.86 | 19.86 | qfq | 7,854,360 | 156,891,195 | -0.85% |
| 2025-06-11 | 20.18 | 20.29 | 19.92 | 20.03 | 20.03 | qfq | 10,098,442 | 202,503,608 | -0.84% |
| 2025-06-10 | 19.55 | 20.56 | 19.45 | 20.20 | 20.20 | qfq | 21,651,610 | 437,680,667 | 3.01% |
| 2025-06-09 | 19.03 | 19.77 | 19.03 | 19.61 | 19.61 | qfq | 11,317,740 | 218,975,552 | 2.83% |
| 2025-06-06 | 19.05 | 19.49 | 18.90 | 19.07 | 19.07 | qfq | 8,643,400 | 165,111,177 | 0.16% |
| 2025-06-05 | 18.74 | 19.15 | 18.70 | 19.04 | 19.04 | qfq | 7,678,441 | 145,503,243 | 1.22% |
| 2025-06-04 | 19.25 | 19.25 | 18.80 | 18.81 | 18.81 | qfq | 10,822,500 | 205,056,621 | -0.90% |
| 2025-06-03 | 18.60 | 19.18 | 18.43 | 18.98 | 18.98 | qfq | 21,018,738 | 395,366,556 | -5.15% |
| 2025-05-30 | 20.90 | 21.20 | 19.95 | 20.01 | 20.01 | qfq | 15,593,120 | 316,460,048 | -2.39% |
| 2025-05-29 | 19.87 | 21.15 | 19.62 | 20.50 | 20.50 | qfq | 20,933,149 | 429,756,530 | 2.76% |
| 2025-05-28 | 20.16 | 20.52 | 19.95 | 19.95 | 19.95 | qfq | 11,715,612 | 236,793,777 | -1.04% |
| 2025-05-27 | 20.50 | 20.50 | 19.93 | 20.16 | 20.16 | qfq | 12,471,800 | 251,388,835 | -2.51% |
| 2025-05-26 | 20.06 | 20.87 | 19.65 | 20.68 | 20.68 | qfq | 17,044,305 | 348,572,282 | 4.08% |
| 2025-05-23 | 19.75 | 20.36 | 19.58 | 19.87 | 19.87 | qfq | 12,098,420 | 242,132,286 | 0.61% |
| 2025-05-22 | 19.95 | 20.22 | 19.71 | 19.75 | 19.75 | qfq | 10,250,520 | 204,514,702 | -1.40% |
| 2025-05-21 | 20.50 | 20.51 | 19.97 | 20.03 | 20.03 | qfq | 14,194,700 | 286,333,577 | -3.14% |
| 2025-05-20 | 20.62 | 21.20 | 20.28 | 20.68 | 20.68 | qfq | 28,093,683 | 581,215,607 | -2.31% |
| 2025-05-19 | 19.98 | 21.75 | 19.79 | 21.17 | 21.17 | qfq | 41,938,785 | 873,697,134 | 7.08% |
| 2025-05-16 | 19.45 | 20.51 | 19.20 | 19.77 | 19.77 | qfq | 22,159,900 | 444,624,952 | 1.65% |
| 2025-05-15 | 19.29 | 19.85 | 19.01 | 19.45 | 19.45 | qfq | 12,706,500 | 246,035,603 | 0.88% |
| 2025-05-14 | 19.45 | 19.80 | 19.09 | 19.28 | 19.28 | qfq | 9,146,700 | 176,796,803 | -1.43% |
| 2025-05-13 | 19.71 | 20.05 | 19.50 | 19.56 | 19.56 | qfq | 11,197,601 | 221,023,194 | -0.76% |
| 2025-05-12 | 19.20 | 19.91 | 19.19 | 19.71 | 19.71 | qfq | 16,999,973 | 333,391,093 | 1.55% |
| 2025-05-09 | 20.42 | 20.55 | 19.41 | 19.41 | 19.41 | qfq | 18,592,752 | 366,895,177 | -4.71% |
| 2025-05-08 | 19.85 | 20.50 | 19.75 | 20.37 | 20.37 | qfq | 18,853,244 | 380,035,462 | 2.62% |
| 2025-05-07 | 19.98 | 20.49 | 19.66 | 19.85 | 19.85 | qfq | 23,444,281 | 469,322,142 | 0.05% |
| 2025-05-06 | 19.12 | 19.97 | 19.12 | 19.84 | 19.84 | qfq | 20,147,400 | 397,218,847 | 4.09% |
| 2025-04-30 | 18.54 | 19.33 | 18.54 | 19.06 | 19.06 | qfq | 9,052,200 | 172,351,429 | 2.47% |
| 2025-04-29 | 18.48 | 19.04 | 18.29 | 18.60 | 18.60 | qfq | 7,522,512 | 141,140,361 | 0.38% |
| 2025-04-28 | 19.15 | 19.17 | 18.46 | 18.53 | 18.53 | qfq | 8,696,300 | 163,081,108 | -2.37% |
| 2025-04-25 | 19.33 | 19.35 | 18.60 | 18.98 | 18.98 | qfq | 13,244,162 | 250,737,083 | -2.11% |
| 2025-04-24 | 18.87 | 19.77 | 18.70 | 19.39 | 19.39 | qfq | 21,518,295 | 417,108,038 | 2.92% |
| 2025-04-23 | 19.31 | 19.35 | 18.84 | 18.84 | 18.84 | qfq | 20,433,802 | 390,189,909 | -1.77% |
| 2025-04-22 | 17.46 | 19.18 | 17.39 | 19.18 | 19.18 | qfq | 27,738,682 | 513,743,300 | 9.98% |
| 2025-04-21 | 17.40 | 17.54 | 17.30 | 17.44 | 17.44 | qfq | 5,255,400 | 91,522,060 | 0.23% |
| 2025-04-18 | 17.13 | 17.59 | 17.12 | 17.40 | 17.40 | qfq | 7,569,392 | 131,622,110 | 1.64% |
| 2025-04-17 | 16.96 | 17.33 | 16.85 | 17.12 | 17.12 | qfq | 4,228,140 | 72,600,521 | 0.00% |
| 2025-04-16 | 17.91 | 17.99 | 16.93 | 17.12 | 17.12 | qfq | 10,659,307 | 184,433,823 | -2.73% |
| 2025-04-15 | 17.00 | 17.60 | 16.74 | 17.60 | 17.60 | qfq | 10,513,794 | 180,312,622 | 3.53% |
| 2025-04-14 | 16.75 | 17.22 | 16.75 | 17.00 | 17.00 | qfq | 6,307,901 | 107,234,027 | 1.98% |
| 2025-04-11 | 16.60 | 17.01 | 16.45 | 16.67 | 16.67 | qfq | 7,095,900 | 118,970,927 | -0.06% |
| 2025-04-10 | 16.80 | 17.28 | 16.63 | 16.68 | 16.68 | qfq | 14,163,100 | 239,554,216 | -0.66% |
| 2025-04-09 | 15.45 | 16.86 | 14.90 | 16.79 | 16.79 | qfq | 16,397,647 | 265,619,666 | 6.60% |
| 2025-04-08 | 16.22 | 16.67 | 15.27 | 15.75 | 15.75 | qfq | 15,264,213 | 242,298,211 | -5.23% |
| 2025-04-07 | 17.60 | 17.90 | 16.62 | 16.62 | 16.62 | qfq | 11,965,600 | 202,211,376 | -10.02% |
| 2025-04-03 | 18.02 | 19.37 | 18.01 | 18.47 | 18.47 | qfq | 16,185,400 | 304,498,893 | 1.04% |
| 2025-04-02 | 17.94 | 18.77 | 17.86 | 18.28 | 18.28 | qfq | 11,799,302 | 215,029,846 | 0.27% |
| 2025-04-01 | 17.42 | 19.14 | 17.42 | 18.23 | 18.23 | qfq | 14,199,200 | 260,747,535 | 4.65% |
| 2025-03-31 | 17.70 | 17.73 | 17.12 | 17.42 | 17.42 | qfq | 6,553,936 | 113,937,490 | -2.13% |
| 2025-03-28 | 17.85 | 18.14 | 17.72 | 17.80 | 17.80 | qfq | 5,446,104 | 97,385,438 | -0.56% |
| 2025-03-27 | 18.20 | 18.40 | 17.80 | 17.90 | 17.90 | qfq | 8,182,802 | 147,337,805 | -2.82% |
| 2025-03-26 | 18.61 | 18.97 | 18.36 | 18.42 | 18.42 | qfq | 10,057,080 | 187,326,201 | -2.23% |
| 2025-03-25 | 18.35 | 19.48 | 18.14 | 18.84 | 18.84 | qfq | 21,270,960 | 405,324,900 | 3.57% |
| 2025-03-24 | 18.73 | 19.00 | 17.70 | 18.19 | 18.19 | qfq | 12,332,567 | 225,419,725 | -3.81% |
| 2025-03-21 | 19.37 | 19.43 | 18.83 | 18.91 | 18.91 | qfq | 11,386,600 | 217,433,748 | -2.93% |
| 2025-03-20 | 19.09 | 19.69 | 19.05 | 19.48 | 19.48 | qfq | 14,016,879 | 272,903,347 | 1.51% |
| 2025-03-19 | 18.70 | 19.32 | 18.70 | 19.19 | 19.19 | qfq | 13,184,668 | 252,058,127 | 1.80% |
| 2025-03-18 | 18.63 | 19.20 | 18.51 | 18.85 | 18.85 | qfq | 13,556,067 | 256,053,242 | 1.29% |
| 2025-03-17 | 18.30 | 19.40 | 18.26 | 18.61 | 18.61 | qfq | 19,013,512 | 358,935,329 | 1.69% |
| 2025-03-14 | 18.19 | 18.51 | 18.00 | 18.30 | 18.30 | qfq | 7,173,640 | 131,083,955 | 0.22% |
| 2025-03-13 | 18.35 | 18.75 | 18.03 | 18.26 | 18.26 | qfq | 7,009,381 | 128,382,874 | -1.14% |
| 2025-03-12 | 18.40 | 18.96 | 18.30 | 18.47 | 18.47 | qfq | 10,487,801 | 194,843,031 | 1.21% |
| 2025-03-11 | 18.13 | 18.38 | 17.91 | 18.25 | 18.25 | qfq | 6,497,179 | 118,049,150 | 0.50% |
| 2025-03-10 | 18.03 | 18.38 | 18.03 | 18.16 | 18.16 | qfq | 6,073,100 | 110,303,869 | 0.00% |
| 2025-03-07 | 18.05 | 18.68 | 18.01 | 18.16 | 18.16 | qfq | 9,507,902 | 174,681,562 | -0.11% |
| 2025-03-06 | 18.00 | 18.20 | 17.88 | 18.18 | 18.18 | qfq | 8,534,900 | 154,274,641 | 0.55% |
| 2025-03-05 | 17.53 | 18.18 | 17.35 | 18.08 | 18.08 | qfq | 9,679,125 | 172,717,729 | 2.96% |
| 2025-03-04 | 17.28 | 17.78 | 17.08 | 17.56 | 17.56 | qfq | 7,573,908 | 132,818,923 | 2.03% |
| 2025-03-03 | 17.18 | 17.36 | 17.03 | 17.21 | 17.21 | qfq | 5,919,687 | 101,951,195 | 0.12% |
| 2025-02-28 | 17.92 | 18.10 | 17.11 | 17.19 | 17.19 | qfq | 9,172,795 | 160,691,034 | -4.92% |
| 2025-02-27 | 18.68 | 18.83 | 17.82 | 18.08 | 18.08 | qfq | 11,716,401 | 214,045,553 | -3.88% |
| 2025-02-26 | 18.70 | 19.26 | 18.50 | 18.81 | 18.81 | qfq | 9,448,519 | 177,791,182 | 1.18% |
| 2025-02-25 | 18.60 | 18.94 | 18.54 | 18.59 | 18.59 | qfq | 9,136,672 | 171,342,111 | -1.17% |
| 2025-02-24 | 18.85 | 19.29 | 18.59 | 18.81 | 18.81 | qfq | 11,617,104 | 218,723,153 | -0.95% |
| 2025-02-21 | 19.04 | 19.35 | 18.88 | 18.99 | 18.99 | qfq | 16,375,900 | 311,501,048 | -2.37% |
| 2025-02-20 | 18.48 | 19.86 | 18.42 | 19.45 | 19.45 | qfq | 24,405,776 | 470,321,905 | 4.80% |
| 2025-02-19 | 18.01 | 18.75 | 18.01 | 18.56 | 18.56 | qfq | 10,460,162 | 193,569,742 | 0.87% |
| 2025-02-18 | 18.00 | 18.98 | 17.87 | 18.40 | 18.40 | qfq | 16,106,462 | 295,671,039 | 2.22% |
| 2025-02-17 | 18.10 | 18.23 | 17.78 | 18.00 | 18.00 | qfq | 4,721,702 | 85,025,999 | -0.28% |
| 2025-02-14 | 17.92 | 18.16 | 17.80 | 18.05 | 18.05 | qfq | 5,559,801 | 99,951,053 | -0.39% |
| 2025-02-13 | 18.39 | 18.57 | 18.09 | 18.12 | 18.12 | qfq | 5,781,500 | 105,836,768 | -1.41% |
| 2025-02-12 | 18.25 | 18.43 | 18.07 | 18.38 | 18.38 | qfq | 5,723,300 | 104,685,916 | 0.71% |
| 2025-02-11 | 18.63 | 18.70 | 18.18 | 18.25 | 18.25 | qfq | 7,105,500 | 130,450,410 | -2.46% |
| 2025-02-10 | 18.17 | 19.00 | 18.02 | 18.71 | 18.71 | qfq | 12,362,611 | 231,083,597 | 4.29% |
| 2025-02-07 | 17.80 | 18.20 | 17.69 | 17.94 | 17.94 | qfq | 8,624,901 | 155,176,063 | 0.34% |
| 2025-02-06 | 17.23 | 18.05 | 17.10 | 17.88 | 17.88 | qfq | 8,394,162 | 147,884,058 | 3.77% |
| 2025-02-05 | 17.47 | 17.49 | 17.12 | 17.23 | 17.23 | qfq | 4,234,321 | 73,223,771 | -0.63% |
| 2025-01-27 | 17.60 | 17.85 | 17.11 | 17.34 | 17.34 | qfq | 6,670,300 | 116,239,203 | -1.14% |
| 2025-01-24 | 17.71 | 17.78 | 17.35 | 17.54 | 17.54 | qfq | 5,071,100 | 88,817,272 | -0.11% |
| 2025-01-23 | 18.16 | 18.33 | 17.55 | 17.56 | 17.56 | qfq | 7,967,637 | 143,291,223 | -1.01% |
| 2025-01-22 | 17.69 | 18.50 | 17.69 | 17.74 | 17.74 | qfq | 11,520,240 | 207,283,357 | -2.95% |
| 2025-01-21 | 16.98 | 18.40 | 16.41 | 18.28 | 18.28 | qfq | 16,642,433 | 292,507,891 | 8.94% |
| 2025-01-20 | 16.70 | 16.84 | 16.60 | 16.78 | 16.78 | qfq | 4,109,120 | 68,805,612 | 1.39% |
| 2025-01-17 | 16.40 | 16.67 | 16.34 | 16.55 | 16.55 | qfq | 4,717,200 | 77,870,765 | -0.72% |
| 2025-01-16 | 16.77 | 17.16 | 16.55 | 16.67 | 16.67 | qfq | 5,751,702 | 96,446,667 | -1.01% |
| 2025-01-15 | 17.18 | 17.28 | 16.80 | 16.84 | 16.84 | qfq | 5,090,000 | 86,242,237 | -1.86% |
| 2025-01-14 | 16.40 | 17.22 | 16.21 | 17.16 | 17.16 | qfq | 8,874,120 | 148,870,345 | 5.08% |
| 2025-01-13 | 15.68 | 16.49 | 15.50 | 16.33 | 16.33 | qfq | 14,976,001 | 239,219,723 | -4.78% |
| 2025-01-10 | 17.89 | 18.05 | 17.12 | 17.15 | 17.15 | qfq | 5,890,700 | 103,601,297 | -4.19% |
| 2025-01-09 | 17.82 | 18.20 | 17.81 | 17.90 | 17.90 | qfq | 5,752,800 | 103,670,251 | -0.78% |
| 2025-01-08 | 17.87 | 18.49 | 17.35 | 18.04 | 18.04 | qfq | 8,687,210 | 155,594,324 | 1.01% |
| 2025-01-07 | 17.34 | 17.88 | 17.24 | 17.86 | 17.86 | qfq | 8,231,441 | 145,362,850 | 3.00% |
| 2025-01-06 | 17.90 | 18.70 | 17.30 | 17.34 | 17.34 | qfq | 10,828,400 | 193,127,144 | -3.13% |
| 2025-01-03 | 18.99 | 19.08 | 17.82 | 17.90 | 17.90 | qfq | 11,257,500 | 207,434,310 | -4.74% |
| 2025-01-02 | 18.14 | 19.70 | 17.68 | 18.79 | 18.79 | qfq | 19,405,822 | 369,595,647 | 3.58% |
| 2024-12-31 | 18.13 | 18.62 | 18.00 | 18.14 | 18.14 | qfq | 8,904,220 | 162,785,792 | 0.17% |
| 2024-12-30 | 18.60 | 18.71 | 18.08 | 18.11 | 18.11 | qfq | 8,946,373 | 163,214,102 | -3.82% |
| 2024-12-27 | 18.92 | 19.28 | 18.70 | 18.83 | 18.83 | qfq | 9,207,533 | 174,738,435 | 1.56% |
| 2024-12-26 | 18.51 | 18.86 | 18.40 | 18.54 | 18.54 | qfq | 6,992,150 | 130,486,734 | -0.86% |
| 2024-12-25 | 19.12 | 19.20 | 18.41 | 18.70 | 18.70 | qfq | 7,878,471 | 147,744,922 | -2.91% |
| 2024-12-24 | 18.86 | 19.40 | 18.86 | 19.26 | 19.26 | qfq | 6,671,000 | 127,608,895 | 1.16% |
| 2024-12-23 | 20.30 | 20.35 | 19.04 | 19.04 | 19.04 | qfq | 13,376,451 | 263,010,489 | -6.53% |
| 2024-12-20 | 19.60 | 20.68 | 19.45 | 20.37 | 20.37 | qfq | 11,801,994 | 239,484,164 | 4.14% |
| 2024-12-19 | 19.33 | 19.85 | 19.01 | 19.56 | 19.56 | qfq | 7,169,639 | 139,135,379 | -0.15% |
| 2024-12-18 | 19.05 | 19.98 | 19.00 | 19.59 | 19.59 | qfq | 9,438,711 | 184,785,735 | 2.89% |
| 2024-12-17 | 19.99 | 20.18 | 19.00 | 19.04 | 19.04 | qfq | 9,996,100 | 195,053,448 | -4.75% |
| 2024-12-16 | 20.88 | 21.00 | 19.83 | 19.99 | 19.99 | qfq | 11,256,909 | 228,439,880 | -4.45% |
| 2024-12-13 | 21.32 | 21.47 | 20.86 | 20.92 | 20.92 | qfq | 13,983,055 | 295,414,927 | -2.06% |
| 2024-12-12 | 21.42 | 21.78 | 21.22 | 21.36 | 21.36 | qfq | 11,687,691 | 250,519,438 | -0.47% |
| 2024-12-11 | 21.15 | 21.50 | 20.70 | 21.46 | 21.46 | qfq | 15,235,770 | 322,245,128 | 1.51% |
| 2024-12-10 | 20.88 | 21.55 | 20.88 | 21.14 | 21.14 | qfq | 21,926,701 | 465,655,116 | 2.57% |
| 2024-12-09 | 19.50 | 21.00 | 19.25 | 20.61 | 20.61 | qfq | 24,694,240 | 503,434,410 | 5.53% |
| 2024-12-06 | 19.60 | 19.65 | 19.23 | 19.53 | 19.53 | qfq | 6,646,551 | 129,374,563 | 0.15% |
| 2024-12-05 | 19.22 | 19.58 | 19.15 | 19.50 | 19.50 | qfq | 6,292,550 | 121,848,457 | 1.46% |
| 2024-12-04 | 19.59 | 19.83 | 19.15 | 19.22 | 19.22 | qfq | 8,540,370 | 166,735,432 | -1.99% |
| 2024-12-03 | 19.90 | 19.96 | 19.51 | 19.61 | 19.61 | qfq | 8,689,301 | 170,957,854 | -2.00% |
| 2024-12-02 | 19.54 | 20.17 | 19.54 | 20.01 | 20.01 | qfq | 10,791,401 | 215,389,149 | 2.62% |
| 2024-11-29 | 19.21 | 19.69 | 18.91 | 19.50 | 19.50 | qfq | 10,901,382 | 211,832,612 | 1.35% |
| 2024-11-28 | 19.05 | 19.99 | 19.05 | 19.24 | 19.24 | qfq | 15,249,900 | 297,590,271 | 1.21% |
| 2024-11-27 | 18.20 | 19.05 | 17.70 | 19.01 | 19.01 | qfq | 14,082,500 | 259,165,009 | 4.22% |
| 2024-11-26 | 18.36 | 18.58 | 18.20 | 18.24 | 18.24 | qfq | 7,064,100 | 129,850,615 | -0.65% |
| 2024-11-25 | 18.70 | 18.77 | 17.97 | 18.36 | 18.36 | qfq | 11,569,055 | 211,323,472 | -2.08% |
| 2024-11-22 | 20.25 | 20.33 | 18.70 | 18.75 | 18.75 | qfq | 18,389,680 | 357,178,153 | -6.99% |
| 2024-11-21 | 19.88 | 20.87 | 19.68 | 20.16 | 20.16 | qfq | 15,789,820 | 320,981,314 | 1.36% |
| 2024-11-20 | 19.63 | 20.09 | 19.55 | 19.89 | 19.89 | qfq | 13,849,000 | 274,448,779 | 2.37% |
| 2024-11-19 | 19.38 | 19.65 | 18.84 | 19.43 | 19.43 | qfq | 12,037,000 | 231,281,136 | 1.20% |
| 2024-11-18 | 19.83 | 20.09 | 18.93 | 19.20 | 19.20 | qfq | 17,512,401 | 338,536,334 | -3.23% |
| 2024-11-15 | 21.24 | 21.30 | 19.80 | 19.84 | 19.84 | qfq | 19,626,807 | 401,469,447 | -6.68% |
| 2024-11-14 | 21.78 | 21.78 | 21.15 | 21.26 | 21.26 | qfq | 12,045,800 | 258,453,197 | -2.48% |
| 2024-11-13 | 21.81 | 22.16 | 20.99 | 21.80 | 21.80 | qfq | 17,713,578 | 381,789,498 | -1.67% |
| 2024-11-12 | 22.89 | 23.48 | 21.90 | 22.17 | 22.17 | qfq | 21,734,315 | 488,407,523 | -2.98% |
| 2024-11-11 | 22.54 | 22.93 | 21.90 | 22.85 | 22.85 | qfq | 24,778,857 | 556,179,007 | 1.33% |
| 2024-11-08 | 22.66 | 23.86 | 22.36 | 22.55 | 22.55 | qfq | 31,762,087 | 735,211,119 | -0.40% |
| 2024-11-07 | 22.60 | 23.19 | 22.00 | 22.64 | 22.64 | qfq | 31,083,500 | 697,419,334 | -1.82% |
| 2024-11-06 | 23.46 | 24.05 | 22.33 | 23.06 | 23.06 | qfq | 40,209,753 | 929,771,227 | 0.04% |
| 2024-11-05 | 21.80 | 23.40 | 21.57 | 23.05 | 23.05 | qfq | 34,802,021 | 788,508,797 | 6.96% |
| 2024-11-04 | 20.35 | 22.31 | 20.35 | 21.55 | 21.55 | qfq | 29,707,123 | 640,008,588 | -0.32% |
| 2024-11-01 | 23.33 | 25.00 | 21.60 | 21.62 | 21.62 | qfq | 60,049,246 | 1,392,216,464 | -6.77% |
| 2024-10-31 | 21.10 | 23.19 | 20.70 | 23.19 | 23.19 | qfq | 44,403,658 | 989,215,315 | 10.01% |
| 2024-10-30 | 20.00 | 21.50 | 19.72 | 21.08 | 21.08 | qfq | 44,429,853 | 920,202,509 | 1.64% |
| 2024-10-29 | 20.20 | 21.47 | 19.47 | 20.74 | 20.74 | qfq | 50,038,730 | 1,023,391,855 | 4.06% |
| 2024-10-28 | 19.56 | 20.11 | 19.03 | 19.93 | 19.93 | qfq | 32,034,203 | 629,289,397 | 2.26% |
| 2024-10-25 | 18.94 | 19.78 | 18.46 | 19.49 | 19.49 | qfq | 36,403,672 | 692,393,525 | 2.47% |
| 2024-10-24 | 19.79 | 20.16 | 19.02 | 19.02 | 19.02 | qfq | 36,433,027 | 709,792,227 | -2.96% |
| 2024-10-23 | 18.58 | 20.24 | 18.42 | 19.60 | 19.60 | qfq | 44,290,610 | 869,720,523 | 5.09% |
| 2024-10-22 | 18.72 | 19.12 | 18.20 | 18.65 | 18.65 | qfq | 27,163,824 | 506,389,656 | -0.37% |
| 2024-10-21 | 18.25 | 19.06 | 18.23 | 18.72 | 18.72 | qfq | 36,415,369 | 680,743,852 | 4.17% |
| 2024-10-18 | 17.21 | 18.28 | 17.04 | 17.97 | 17.97 | qfq | 29,131,791 | 520,189,129 | 2.33% |
| 2024-10-17 | 17.13 | 18.15 | 17.13 | 17.56 | 17.56 | qfq | 29,789,042 | 528,355,209 | 3.05% |
| 2024-10-16 | 16.94 | 17.26 | 16.77 | 17.04 | 17.04 | qfq | 18,063,125 | 307,743,297 | -1.96% |
| 2024-10-15 | 17.46 | 18.00 | 17.19 | 17.38 | 17.38 | qfq | 27,234,559 | 478,627,883 | -2.19% |
| 2024-10-14 | 16.81 | 17.88 | 16.67 | 17.77 | 17.77 | qfq | 36,979,421 | 648,239,141 | 8.02% |
| 2024-10-11 | 17.30 | 17.39 | 16.21 | 16.45 | 16.45 | qfq | 25,175,218 | 419,884,218 | -6.27% |
| 2024-10-10 | 18.00 | 18.55 | 17.01 | 17.55 | 17.55 | qfq | 30,445,724 | 540,631,992 | -4.67% |
| 2024-10-09 | 19.60 | 19.60 | 18.41 | 18.41 | 18.41 | qfq | 37,879,751 | 710,190,592 | -10.02% |
| 2024-10-08 | 21.16 | 21.16 | 18.61 | 20.46 | 20.46 | qfq | 74,542,769 | 1,484,884,325 | 6.34% |
| 2024-09-30 | 18.10 | 19.37 | 17.62 | 19.24 | 19.24 | qfq | 71,392,297 | 1,321,196,741 | 8.76% |
| 2024-09-27 | 17.17 | 18.15 | 17.00 | 17.69 | 17.69 | qfq | 52,722,411 | 924,654,950 | 2.14% |
| 2024-09-26 | 17.77 | 18.30 | 17.18 | 17.32 | 17.32 | qfq | 74,555,740 | 1,313,718,449 | 0.41% |
| 2024-09-25 | 15.77 | 17.25 | 15.63 | 17.25 | 17.25 | qfq | 51,515,699 | 838,932,193 | 10.01% |
| 2024-09-24 | 15.50 | 15.69 | 15.04 | 15.68 | 15.68 | qfq | 23,936,461 | 370,052,885 | 2.75% |
| 2024-09-23 | 15.12 | 15.52 | 15.11 | 15.26 | 15.26 | qfq | 16,020,001 | 245,748,812 | 0.00% |
| 2024-09-20 | 15.39 | 15.68 | 15.03 | 15.26 | 15.26 | qfq | 27,002,802 | 414,557,542 | -0.65% |
| 2024-09-19 | 14.59 | 15.59 | 14.37 | 15.36 | 15.36 | qfq | 37,849,402 | 573,458,950 | 5.79% |
| 2024-09-18 | 14.37 | 14.66 | 14.07 | 14.52 | 14.52 | qfq | 18,194,900 | 261,545,799 | 0.97% |
| 2024-09-13 | 14.60 | 14.70 | 14.27 | 14.38 | 14.38 | qfq | 17,735,212 | 256,860,007 | -0.96% |
| 2024-09-12 | 15.00 | 15.25 | 14.50 | 14.52 | 14.52 | qfq | 24,006,462 | 355,974,543 | -4.16% |
| 2024-09-11 | 14.93 | 15.49 | 14.79 | 15.15 | 15.15 | qfq | 25,278,160 | 382,066,702 | 0.60% |
| 2024-09-10 | 15.03 | 15.30 | 14.51 | 15.06 | 15.06 | qfq | 25,026,578 | 374,396,445 | 1.07% |
| 2024-09-09 | 15.00 | 15.34 | 14.70 | 14.90 | 14.90 | qfq | 23,125,911 | 346,526,227 | -1.13% |
| 2024-09-06 | 14.92 | 15.33 | 14.70 | 15.07 | 15.07 | qfq | 37,695,462 | 566,405,821 | 1.01% |
| 2024-09-05 | 14.26 | 15.20 | 14.26 | 14.92 | 14.92 | qfq | 41,837,744 | 619,240,945 | 4.48% |
| 2024-09-04 | 14.30 | 14.65 | 14.10 | 14.28 | 14.28 | qfq | 19,310,778 | 277,679,669 | -0.83% |
| 2024-09-03 | 14.25 | 14.41 | 14.12 | 14.40 | 14.40 | qfq | 16,415,200 | 234,477,723 | 1.41% |
| 2024-09-02 | 14.43 | 14.60 | 14.17 | 14.20 | 14.20 | qfq | 19,572,435 | 281,589,635 | -1.87% |
| 2024-08-30 | 14.28 | 14.74 | 14.15 | 14.47 | 14.47 | qfq | 28,491,641 | 413,452,999 | 1.47% |
| 2024-08-29 | 13.99 | 14.40 | 13.90 | 14.26 | 14.26 | qfq | 23,404,130 | 333,352,734 | 1.13% |
| 2024-08-28 | 14.09 | 14.36 | 14.06 | 14.10 | 14.10 | qfq | 19,508,122 | 276,627,775 | -0.14% |
| 2024-08-27 | 14.61 | 14.67 | 14.01 | 14.12 | 14.12 | qfq | 32,046,083 | 458,298,362 | -3.29% |
| 2024-08-26 | 14.65 | 14.88 | 14.31 | 14.60 | 14.60 | qfq | 48,771,815 | 709,719,299 | -4.64% |
| 2024-08-23 | 16.02 | 16.18 | 15.31 | 15.31 | 15.31 | qfq | 70,067,185 | 1,096,085,883 | -9.99% |
| 2024-08-22 | 15.51 | 17.03 | 15.35 | 17.01 | 17.01 | qfq | 96,933,471 | 1,608,937,293 | 9.88% |
| 2024-08-21 | 15.71 | 16.02 | 15.37 | 15.48 | 15.48 | qfq | 44,703,312 | 699,574,022 | -5.90% |
| 2024-08-20 | 16.00 | 16.55 | 15.42 | 16.45 | 16.45 | qfq | 65,226,401 | 1,049,309,838 | 2.17% |
| 2024-08-19 | 15.58 | 16.50 | 15.30 | 16.10 | 16.10 | qfq | 59,597,844 | 942,522,814 | 1.51% |
| 2024-08-16 | 16.60 | 16.77 | 15.80 | 15.86 | 15.86 | qfq | 44,078,584 | 714,552,308 | -3.29% |
| 2024-08-15 | 16.50 | 16.63 | 15.73 | 16.40 | 16.40 | qfq | 55,277,027 | 895,303,879 | -2.44% |
| 2024-08-14 | 17.16 | 17.68 | 16.79 | 16.81 | 16.81 | qfq | 56,176,977 | 965,651,781 | -3.45% |
| 2024-08-13 | 16.81 | 17.41 | 16.65 | 17.41 | 17.41 | qfq | 57,162,400 | 970,251,314 | 1.69% |
| 2024-08-12 | 16.57 | 17.14 | 16.12 | 17.12 | 17.12 | qfq | 63,951,269 | 1,069,986,163 | 2.70% |
| 2024-08-09 | 16.90 | 17.45 | 16.57 | 16.67 | 16.67 | qfq | 70,649,257 | 1,194,529,217 | -5.50% |
| 2024-08-08 | 19.36 | 19.66 | 17.64 | 17.64 | 17.64 | qfq | 74,519,529 | 1,353,186,266 | -10.00% |
| 2024-08-07 | 18.60 | 20.58 | 18.60 | 19.60 | 19.60 | qfq | 95,638,262 | 1,860,605,425 | -3.21% |
| 2024-08-06 | 21.40 | 22.57 | 20.25 | 20.25 | 20.25 | qfq | 112,335,206 | 2,352,400,795 | -10.00% |
| 2024-08-05 | 24.70 | 25.39 | 22.41 | 22.50 | 22.50 | qfq | 127,175,242 | 3,101,459,763 | -2.51% |
| 2024-08-02 | 22.89 | 23.08 | 22.50 | 23.08 | 23.08 | qfq | 65,690,734 | 1,509,770,153 | 10.01% |
| 2024-08-01 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | qfq | 22,594,333 | 474,029,106 | 10.02% |
| 2024-07-31 | 18.90 | 19.07 | 17.35 | 19.07 | 19.07 | qfq | 82,510,176 | 1,548,375,752 | 9.98% |
| 2024-07-30 | 16.89 | 17.34 | 16.49 | 17.34 | 17.34 | qfq | 53,730,900 | 920,552,548 | 10.03% |
| 2024-07-29 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | qfq | 4,127,401 | 65,047,840 | 9.98% |
| 2024-07-26 | 13.00 | 14.33 | 12.88 | 14.33 | 14.33 | qfq | 28,093,808 | 392,727,307 | 9.98% |
| 2024-07-25 | 12.22 | 13.44 | 12.07 | 13.03 | 13.03 | qfq | 30,130,399 | 386,172,297 | 6.63% |
| 2024-07-24 | 11.95 | 12.45 | 11.95 | 12.22 | 12.22 | qfq | 12,019,057 | 146,725,613 | 1.16% |
| 2024-07-23 | 12.32 | 12.50 | 12.06 | 12.08 | 12.02 | qfq | 12,278,334 | 150,673,154 | -2.97% |
| 2024-07-22 | 11.90 | 12.76 | 11.85 | 12.45 | 12.39 | qfq | 18,737,167 | 231,092,035 | 3.84% |
| 2024-07-19 | 11.66 | 12.06 | 11.54 | 11.99 | 11.93 | qfq | 12,141,400 | 144,197,283 | 2.57% |
| 2024-07-18 | 11.62 | 11.73 | 11.30 | 11.69 | 11.63 | qfq | 12,471,819 | 143,550,738 | 0.17% |
| 2024-07-17 | 11.86 | 11.99 | 11.66 | 11.67 | 11.61 | qfq | 8,626,300 | 101,285,647 | -2.34% |
| 2024-07-16 | 11.90 | 12.02 | 11.71 | 11.95 | 11.89 | qfq | 10,633,300 | 125,926,121 | 0.25% |
| 2024-07-15 | 12.45 | 12.59 | 11.82 | 11.92 | 11.86 | qfq | 16,233,901 | 196,428,251 | -4.26% |
| 2024-07-12 | 12.59 | 12.93 | 12.44 | 12.45 | 12.39 | qfq | 12,978,600 | 164,084,185 | -2.12% |
| 2024-07-11 | 12.55 | 12.85 | 12.32 | 12.72 | 12.66 | qfq | 16,463,656 | 208,588,927 | 2.00% |
| 2024-07-10 | 12.78 | 13.09 | 12.40 | 12.47 | 12.41 | qfq | 29,088,158 | 370,063,763 | -6.80% |
| 2024-07-09 | 13.40 | 13.47 | 12.70 | 13.38 | 13.31 | qfq | 28,115,242 | 368,578,041 | -0.82% |
| 2024-07-08 | 14.00 | 14.19 | 13.44 | 13.49 | 13.42 | qfq | 27,216,600 | 375,872,973 | -5.13% |
| 2024-07-05 | 13.52 | 14.38 | 13.20 | 14.22 | 14.15 | qfq | 41,719,558 | 579,530,037 | 4.64% |
| 2024-07-04 | 13.10 | 13.68 | 12.79 | 13.59 | 13.52 | qfq | 36,185,402 | 481,755,699 | 4.86% |
| 2024-07-03 | 12.88 | 13.28 | 12.81 | 12.96 | 12.90 | qfq | 16,460,101 | 213,294,626 | 0.47% |
| 2024-07-02 | 12.79 | 13.01 | 12.66 | 12.90 | 12.84 | qfq | 13,062,800 | 168,201,420 | 0.94% |
| 2024-07-01 | 12.93 | 13.09 | 12.50 | 12.78 | 12.72 | qfq | 14,477,900 | 184,168,587 | -0.70% |
| 2024-06-28 | 12.53 | 13.18 | 12.48 | 12.87 | 12.81 | qfq | 20,686,335 | 267,598,935 | -0.16% |
| 2024-06-27 | 13.10 | 13.48 | 12.83 | 12.89 | 12.83 | qfq | 20,633,044 | 270,430,004 | -1.75% |
| 2024-06-26 | 12.89 | 13.20 | 12.62 | 13.12 | 13.05 | qfq | 20,454,608 | 263,915,530 | 0.31% |
| 2024-06-25 | 12.59 | 13.50 | 12.54 | 13.08 | 13.01 | qfq | 30,739,010 | 402,641,335 | 4.39% |
| 2024-06-24 | 13.34 | 13.49 | 12.53 | 12.53 | 12.47 | qfq | 23,122,660 | 298,386,389 | -6.14% |
| 2024-06-21 | 13.40 | 13.58 | 13.15 | 13.35 | 13.28 | qfq | 20,419,717 | 272,568,420 | -0.52% |
| 2024-06-20 | 14.40 | 14.58 | 13.42 | 13.42 | 13.35 | qfq | 46,232,056 | 641,553,427 | -9.99% |
| 2024-06-19 | 15.18 | 15.79 | 14.87 | 14.91 | 14.84 | qfq | 42,483,346 | 650,783,976 | -2.99% |
| 2024-06-18 | 14.99 | 15.46 | 14.92 | 15.37 | 15.29 | qfq | 37,679,537 | 575,264,066 | 1.99% |
| 2024-06-17 | 14.81 | 15.21 | 14.76 | 15.07 | 15.00 | qfq | 31,731,434 | 475,525,761 | 1.28% |
| 2024-06-14 | 14.75 | 15.10 | 14.56 | 14.88 | 14.81 | qfq | 33,973,373 | 503,635,749 | -1.33% |
| 2024-06-13 | 15.12 | 15.49 | 14.78 | 15.08 | 15.01 | qfq | 42,969,180 | 649,076,526 | -1.37% |
| 2024-06-12 | 14.78 | 15.58 | 14.71 | 15.29 | 15.21 | qfq | 45,348,824 | 690,406,187 | 0.59% |
| 2024-06-11 | 14.40 | 15.66 | 14.08 | 15.20 | 15.12 | qfq | 53,254,033 | 788,979,431 | -1.94% |
| 2024-06-07 | 16.45 | 17.10 | 15.50 | 15.50 | 15.42 | qfq | 67,711,591 | 1,098,120,507 | -9.99% |
| 2024-06-06 | 16.22 | 17.42 | 14.85 | 17.22 | 17.13 | qfq | 96,374,094 | 1,518,232,900 | 4.36% |
| 2024-06-05 | 16.48 | 17.53 | 16.17 | 16.50 | 16.42 | qfq | 69,029,532 | 1,163,122,645 | -3.51% |
| 2024-06-04 | 16.10 | 17.50 | 15.68 | 17.10 | 17.02 | qfq | 84,057,170 | 1,410,022,934 | 3.64% |
| 2024-06-03 | 17.88 | 18.83 | 15.82 | 16.50 | 16.42 | qfq | 99,482,650 | 1,748,702,772 | -3.68% |
| 2024-05-31 | 16.25 | 17.13 | 15.35 | 17.13 | 17.04 | qfq | 68,768,822 | 1,135,195,499 | 10.02% |
| 2024-05-30 | 14.00 | 15.57 | 13.57 | 15.57 | 15.49 | qfq | 49,944,629 | 735,747,043 | 10.04% |
| 2024-05-29 | 14.15 | 14.15 | 13.13 | 14.15 | 14.08 | qfq | 52,177,544 | 730,464,630 | 10.03% |
| 2024-05-28 | 11.69 | 12.86 | 11.58 | 12.86 | 12.80 | qfq | 9,137,823 | 115,486,855 | 10.01% |
| 2024-05-27 | 11.69 | 11.78 | 11.38 | 11.69 | 11.63 | qfq | 4,101,272 | 47,298,024 | -1.43% |
| 2024-05-24 | 11.85 | 11.98 | 11.67 | 11.86 | 11.80 | qfq | 2,738,315 | 32,488,858 | 0.00% |
| 2024-05-23 | 12.05 | 12.20 | 11.86 | 11.86 | 11.80 | qfq | 4,284,568 | 51,515,175 | -1.58% |
| 2024-05-22 | 12.24 | 12.24 | 12.03 | 12.05 | 11.99 | qfq | 3,448,500 | 41,668,390 | -1.55% |
| 2024-05-21 | 12.45 | 12.52 | 12.16 | 12.24 | 12.18 | qfq | 3,142,400 | 38,451,208 | -1.92% |
| 2024-05-20 | 12.56 | 12.70 | 12.43 | 12.48 | 12.42 | qfq | 4,555,372 | 57,101,225 | -1.11% |
| 2024-05-17 | 12.32 | 12.63 | 12.25 | 12.62 | 12.56 | qfq | 5,215,360 | 65,120,708 | 2.60% |
| 2024-05-16 | 12.23 | 12.68 | 12.22 | 12.30 | 12.24 | qfq | 4,523,200 | 56,122,248 | 0.57% |
| 2024-05-15 | 12.28 | 12.62 | 12.19 | 12.23 | 12.17 | qfq | 3,961,400 | 48,918,714 | -1.45% |
| 2024-05-14 | 12.54 | 12.65 | 12.26 | 12.41 | 12.35 | qfq | 5,317,698 | 65,979,836 | -1.51% |
| 2024-05-13 | 12.36 | 12.90 | 12.13 | 12.60 | 12.54 | qfq | 9,190,300 | 116,703,223 | 1.53% |
| 2024-05-10 | 12.35 | 12.79 | 12.18 | 12.41 | 12.35 | qfq | 7,899,000 | 98,456,747 | 0.24% |
| 2024-05-09 | 12.02 | 12.39 | 12.01 | 12.38 | 12.32 | qfq | 5,385,774 | 65,969,375 | 3.00% |
| 2024-05-08 | 12.20 | 12.39 | 12.00 | 12.02 | 11.96 | qfq | 5,457,834 | 66,531,212 | -2.12% |
| 2024-05-07 | 11.97 | 12.33 | 11.94 | 12.28 | 12.22 | qfq | 6,661,018 | 81,235,890 | 2.08% |
| 2024-05-06 | 11.80 | 12.08 | 11.79 | 12.03 | 11.97 | qfq | 5,653,133 | 67,653,702 | 1.95% |
| 2024-04-30 | 11.84 | 11.99 | 11.61 | 11.80 | 11.74 | qfq | 5,664,018 | 66,811,721 | -2.07% |
| 2024-04-29 | 11.88 | 12.05 | 11.84 | 12.05 | 11.99 | qfq | 6,905,611 | 82,565,878 | 1.77% |
| 2024-04-26 | 11.78 | 12.05 | 11.77 | 11.84 | 11.78 | qfq | 6,666,711 | 79,427,115 | -0.08% |
| 2024-04-25 | 12.00 | 12.07 | 11.71 | 11.85 | 11.79 | qfq | 7,862,181 | 92,992,830 | -2.47% |
| 2024-04-24 | 12.41 | 12.41 | 12.07 | 12.15 | 12.09 | qfq | 12,687,545 | 154,601,741 | -2.17% |
| 2024-04-23 | 11.23 | 12.42 | 11.17 | 12.42 | 12.36 | qfq | 11,561,668 | 138,302,354 | 10.01% |
| 2024-04-22 | 11.08 | 11.58 | 10.82 | 11.29 | 11.23 | qfq | 6,145,156 | 69,644,466 | 1.90% |
| 2024-04-19 | 11.08 | 11.18 | 10.92 | 11.08 | 11.02 | qfq | 4,330,254 | 47,890,260 | 0.36% |
| 2024-04-18 | 11.22 | 11.36 | 10.96 | 11.04 | 10.99 | qfq | 4,595,480 | 51,302,422 | -1.60% |
| 2024-04-17 | 10.48 | 11.36 | 10.48 | 11.22 | 11.16 | qfq | 6,307,543 | 69,183,557 | 7.57% |
| 2024-04-16 | 11.24 | 11.26 | 10.42 | 10.43 | 10.38 | qfq | 7,857,254 | 83,383,020 | -7.37% |
| 2024-04-15 | 11.85 | 11.96 | 10.92 | 11.26 | 11.20 | qfq | 6,415,795 | 73,134,341 | -4.98% |
| 2024-04-12 | 12.00 | 12.05 | 11.80 | 11.85 | 11.79 | qfq | 4,083,602 | 48,663,324 | -1.25% |
| 2024-04-11 | 12.18 | 12.45 | 11.96 | 12.00 | 11.94 | qfq | 4,203,044 | 51,080,229 | -1.48% |
| 2024-04-10 | 12.67 | 12.69 | 11.97 | 12.18 | 12.12 | qfq | 5,185,095 | 63,440,021 | -3.79% |
| 2024-04-09 | 12.51 | 12.74 | 12.45 | 12.66 | 12.60 | qfq | 3,257,345 | 41,151,514 | 0.80% |
| 2024-04-08 | 12.57 | 12.90 | 12.42 | 12.56 | 12.50 | qfq | 5,437,440 | 69,133,581 | -0.63% |
| 2024-04-03 | 12.61 | 12.74 | 12.58 | 12.64 | 12.58 | qfq | 3,488,347 | 44,090,327 | -1.63% |
| 2024-04-02 | 12.62 | 12.91 | 12.60 | 12.85 | 12.79 | qfq | 4,389,593 | 56,077,365 | 1.18% |
| 2024-04-01 | 12.65 | 12.78 | 12.58 | 12.70 | 12.64 | qfq | 4,539,600 | 57,454,608 | 0.00% |
| 2024-03-29 | 12.19 | 12.70 | 12.13 | 12.70 | 12.64 | qfq | 7,107,874 | 89,016,503 | 4.18% |
| 2024-03-28 | 11.76 | 12.39 | 11.76 | 12.19 | 12.13 | qfq | 5,561,340 | 67,539,011 | 3.31% |
| 2024-03-27 | 12.22 | 12.30 | 11.80 | 11.80 | 11.74 | qfq | 4,483,405 | 53,625,808 | -3.36% |
| 2024-03-26 | 12.39 | 12.57 | 11.95 | 12.21 | 12.15 | qfq | 5,573,353 | 68,228,115 | -1.29% |
| 2024-03-25 | 12.92 | 12.93 | 12.34 | 12.37 | 12.31 | qfq | 8,095,341 | 102,307,384 | -5.21% |
| 2024-03-22 | 12.92 | 13.09 | 12.75 | 13.05 | 12.99 | qfq | 8,608,067 | 111,260,089 | 1.16% |
| 2024-03-21 | 12.60 | 13.05 | 12.55 | 12.90 | 12.84 | qfq | 8,086,515 | 104,024,847 | 2.22% |
| 2024-03-20 | 12.42 | 12.68 | 12.42 | 12.62 | 12.56 | qfq | 4,898,708 | 61,594,963 | 1.12% |
| 2024-03-19 | 12.46 | 12.61 | 12.45 | 12.48 | 12.42 | qfq | 5,400,600 | 67,531,893 | -0.32% |
| 2024-03-18 | 12.30 | 12.53 | 12.29 | 12.52 | 12.46 | qfq | 5,918,261 | 73,503,289 | 1.87% |
| 2024-03-15 | 12.03 | 12.34 | 12.03 | 12.29 | 12.23 | qfq | 4,081,971 | 49,673,065 | 1.74% |
| 2024-03-14 | 12.20 | 12.30 | 11.94 | 12.08 | 12.02 | qfq | 5,283,266 | 64,056,005 | -1.23% |
| 2024-03-13 | 12.12 | 12.39 | 11.95 | 12.23 | 12.17 | qfq | 7,283,386 | 88,825,304 | 0.91% |
| 2024-03-12 | 11.97 | 12.21 | 11.86 | 12.12 | 12.06 | qfq | 7,216,533 | 86,804,545 | 2.45% |
| 2024-03-11 | 11.70 | 11.88 | 11.50 | 11.83 | 11.77 | qfq | 4,910,650 | 57,562,438 | 1.37% |
| 2024-03-08 | 11.68 | 11.71 | 11.46 | 11.67 | 11.61 | qfq | 3,989,889 | 46,264,405 | 0.09% |
| 2024-03-07 | 11.98 | 12.07 | 11.59 | 11.66 | 11.60 | qfq | 6,157,587 | 72,602,085 | -2.35% |
| 2024-03-06 | 11.70 | 12.06 | 11.68 | 11.94 | 11.88 | qfq | 6,058,365 | 72,090,888 | 1.44% |
| 2024-03-05 | 11.73 | 12.35 | 11.68 | 11.77 | 11.71 | qfq | 8,051,025 | 96,132,184 | -0.93% |
| 2024-03-04 | 12.00 | 12.06 | 11.73 | 11.88 | 11.82 | qfq | 7,216,892 | 85,658,758 | -1.41% |
| 2024-03-01 | 11.86 | 12.60 | 11.86 | 12.05 | 11.99 | qfq | 11,301,233 | 136,874,460 | 3.17% |
| 2024-02-29 | 10.88 | 11.68 | 10.85 | 11.68 | 11.62 | qfq | 9,315,450 | 106,499,507 | 6.28% |
| 2024-02-28 | 11.77 | 11.95 | 10.95 | 10.99 | 10.94 | qfq | 9,378,155 | 108,275,573 | -6.63% |
| 2024-02-27 | 11.41 | 11.77 | 11.38 | 11.77 | 11.71 | qfq | 5,905,268 | 68,567,057 | 2.44% |
| 2024-02-26 | 11.47 | 11.75 | 11.35 | 11.49 | 11.43 | qfq | 6,485,226 | 74,827,139 | 0.35% |
| 2024-02-23 | 11.18 | 11.50 | 11.11 | 11.45 | 11.39 | qfq | 6,756,385 | 76,233,786 | 2.42% |
| 2024-02-22 | 10.80 | 11.19 | 10.78 | 11.18 | 11.12 | qfq | 5,803,067 | 64,166,769 | 3.14% |
| 2024-02-21 | 10.68 | 11.14 | 10.58 | 10.84 | 10.79 | qfq | 6,957,501 | 76,292,899 | 0.56% |
| 2024-02-20 | 10.67 | 10.82 | 10.46 | 10.78 | 10.73 | qfq | 4,858,093 | 51,755,296 | 0.37% |
| 2024-02-19 | 10.64 | 10.96 | 10.51 | 10.74 | 10.69 | qfq | 7,030,243 | 75,312,757 | 0.56% |
| 2024-02-08 | 10.00 | 10.75 | 10.00 | 10.68 | 10.63 | qfq | 7,153,076 | 74,582,966 | 6.91% |
| 2024-02-07 | 9.78 | 10.29 | 9.57 | 9.99 | 9.94 | qfq | 6,959,782 | 69,265,480 | 3.10% |
| 2024-02-06 | 8.99 | 9.95 | 8.76 | 9.69 | 9.64 | qfq | 8,800,959 | 81,716,339 | 2.87% |
| 2024-02-05 | 10.44 | 10.44 | 9.42 | 9.42 | 9.37 | qfq | 9,371,349 | 90,129,579 | -10.03% |
| 2024-02-02 | 10.91 | 11.10 | 10.07 | 10.47 | 10.42 | qfq | 6,672,052 | 71,014,139 | -4.03% |
| 2024-02-01 | 10.90 | 11.17 | 10.60 | 10.91 | 10.86 | qfq | 6,568,073 | 71,541,855 | -1.71% |
| 2024-01-31 | 11.70 | 11.74 | 11.08 | 11.10 | 11.04 | qfq | 7,098,600 | 80,501,667 | -5.61% |
| 2024-01-30 | 12.08 | 12.27 | 11.69 | 11.76 | 11.70 | qfq | 6,211,002 | 74,441,006 | -3.45% |
| 2024-01-29 | 12.53 | 12.87 | 12.15 | 12.18 | 12.12 | qfq | 6,991,873 | 87,264,609 | -3.64% |
| 2024-01-26 | 12.50 | 13.21 | 12.43 | 12.64 | 12.58 | qfq | 13,001,773 | 164,940,331 | 2.27% |
| 2024-01-25 | 11.51 | 12.71 | 11.48 | 12.36 | 12.30 | qfq | 13,038,217 | 162,349,317 | 7.01% |
| 2024-01-24 | 11.18 | 11.55 | 11.05 | 11.55 | 11.49 | qfq | 5,476,921 | 61,920,514 | 3.03% |
| 2024-01-23 | 10.95 | 11.28 | 10.81 | 11.21 | 11.15 | qfq | 4,745,906 | 52,571,223 | 1.54% |
| 2024-01-22 | 12.06 | 12.06 | 10.91 | 11.04 | 10.99 | qfq | 6,790,504 | 77,669,792 | -8.23% |
| 2024-01-19 | 12.06 | 12.18 | 11.93 | 12.03 | 11.97 | qfq | 3,605,388 | 43,424,373 | -0.50% |
| 2024-01-18 | 12.10 | 12.33 | 11.66 | 12.09 | 12.03 | qfq | 6,741,348 | 80,474,369 | -1.14% |
| 2024-01-17 | 12.70 | 12.73 | 12.23 | 12.23 | 12.17 | qfq | 4,968,700 | 61,930,198 | -4.30% |
| 2024-01-16 | 13.10 | 13.11 | 12.46 | 12.78 | 12.72 | qfq | 7,031,422 | 89,411,474 | -1.77% |
| 2024-01-15 | 13.16 | 13.21 | 12.93 | 13.01 | 12.95 | qfq | 7,787,233 | 101,549,304 | -3.49% |
| 2024-01-12 | 13.40 | 13.70 | 13.35 | 13.48 | 13.41 | qfq | 5,448,029 | 73,476,808 | 0.22% |
| 2024-01-11 | 13.24 | 13.47 | 13.13 | 13.45 | 13.38 | qfq | 5,338,400 | 71,163,566 | 1.89% |
| 2024-01-10 | 13.50 | 13.58 | 13.01 | 13.20 | 13.13 | qfq | 7,424,539 | 98,382,065 | -3.30% |
| 2024-01-09 | 13.58 | 13.84 | 13.33 | 13.65 | 13.58 | qfq | 8,287,790 | 112,302,330 | 0.44% |
| 2024-01-08 | 14.01 | 14.22 | 13.59 | 13.59 | 13.52 | qfq | 9,203,811 | 127,026,759 | -3.89% |
| 2024-01-05 | 14.76 | 14.92 | 14.00 | 14.14 | 14.07 | qfq | 17,661,650 | 254,915,688 | -5.61% |
| 2024-01-04 | 14.64 | 15.15 | 14.59 | 14.98 | 14.91 | qfq | 25,970,178 | 386,795,686 | 1.84% |
| 2024-01-03 | 15.58 | 15.58 | 14.45 | 14.71 | 14.64 | qfq | 30,513,141 | 454,784,395 | -2.26% |
| 2024-01-02 | 13.75 | 15.05 | 13.61 | 15.05 | 14.98 | qfq | 19,925,046 | 292,558,686 | 10.01% |
| 2023-12-29 | 13.13 | 13.69 | 13.12 | 13.68 | 13.61 | qfq | 5,400,490 | 72,816,663 | 3.71% |
| 2023-12-28 | 13.05 | 13.27 | 13.05 | 13.19 | 13.12 | qfq | 4,306,107 | 56,752,998 | 0.53% |
| 2023-12-27 | 12.95 | 13.19 | 12.88 | 13.12 | 13.05 | qfq | 2,493,305 | 32,562,253 | 0.77% |
| 2023-12-26 | 13.35 | 13.35 | 12.90 | 13.02 | 12.96 | qfq | 3,221,241 | 42,054,305 | -2.62% |
| 2023-12-25 | 13.20 | 13.58 | 13.16 | 13.37 | 13.30 | qfq | 3,415,656 | 45,715,591 | 0.83% |
| 2023-12-22 | 13.20 | 13.48 | 13.18 | 13.26 | 13.19 | qfq | 3,308,788 | 43,976,571 | -0.08% |
| 2023-12-21 | 13.16 | 13.36 | 12.96 | 13.27 | 13.20 | qfq | 3,493,200 | 45,997,206 | 0.61% |
| 2023-12-20 | 13.76 | 13.77 | 13.15 | 13.19 | 13.12 | qfq | 5,107,977 | 68,502,320 | -4.21% |
| 2023-12-19 | 13.71 | 13.83 | 13.59 | 13.77 | 13.70 | qfq | 2,737,643 | 37,514,007 | 0.51% |
| 2023-12-18 | 13.91 | 13.94 | 13.66 | 13.70 | 13.63 | qfq | 3,986,900 | 54,870,817 | -2.14% |
| 2023-12-15 | 14.05 | 14.10 | 13.70 | 14.00 | 13.93 | qfq | 3,408,595 | 47,484,162 | -0.28% |
| 2023-12-14 | 14.20 | 14.25 | 14.01 | 14.04 | 13.97 | qfq | 4,011,364 | 56,632,182 | -1.13% |
| 2023-12-13 | 14.23 | 14.48 | 14.16 | 14.20 | 14.13 | qfq | 4,661,700 | 66,692,011 | -0.70% |
| 2023-12-12 | 14.33 | 14.50 | 14.10 | 14.30 | 14.23 | qfq | 4,821,905 | 68,772,213 | -0.07% |
| 2023-12-11 | 14.04 | 14.32 | 13.85 | 14.31 | 14.24 | qfq | 5,081,402 | 71,941,675 | 0.92% |
| 2023-12-08 | 14.51 | 14.77 | 14.17 | 14.18 | 14.11 | qfq | 8,395,754 | 121,028,325 | -3.27% |
| 2023-12-07 | 14.24 | 15.16 | 13.97 | 14.66 | 14.59 | qfq | 13,721,556 | 200,299,028 | 3.31% |
| 2023-12-06 | 14.01 | 14.38 | 13.90 | 14.19 | 14.12 | qfq | 5,672,963 | 80,425,728 | 1.21% |
| 2023-12-05 | 14.30 | 14.30 | 13.94 | 14.02 | 13.95 | qfq | 4,123,818 | 57,967,319 | -1.89% |
| 2023-12-04 | 14.11 | 14.35 | 14.08 | 14.29 | 14.22 | qfq | 4,245,569 | 60,529,096 | 0.85% |
| 2023-12-01 | 14.15 | 14.19 | 14.00 | 14.17 | 14.10 | qfq | 3,721,791 | 52,498,369 | 0.21% |
| 2023-11-30 | 14.16 | 14.20 | 13.85 | 14.14 | 14.07 | qfq | 6,257,532 | 87,734,795 | -0.70% |
| 2023-11-29 | 14.40 | 14.43 | 14.17 | 14.24 | 14.17 | qfq | 5,379,010 | 76,585,275 | -1.52% |
| 2023-11-28 | 14.60 | 14.60 | 14.35 | 14.46 | 14.39 | qfq | 6,981,991 | 100,802,449 | -1.09% |
| 2023-11-27 | 14.19 | 14.97 | 14.14 | 14.62 | 14.55 | qfq | 13,894,135 | 202,830,895 | 2.45% |
| 2023-11-24 | 14.50 | 14.55 | 14.16 | 14.27 | 14.20 | qfq | 4,197,708 | 59,870,022 | -1.38% |
| 2023-11-23 | 14.03 | 14.49 | 14.01 | 14.47 | 14.40 | qfq | 8,216,812 | 118,083,391 | 2.77% |
| 2023-11-22 | 14.23 | 14.37 | 14.08 | 14.08 | 14.01 | qfq | 4,319,151 | 61,319,135 | -1.61% |
| 2023-11-21 | 14.46 | 14.50 | 14.21 | 14.31 | 14.24 | qfq | 5,575,025 | 79,893,481 | -1.31% |
| 2023-11-20 | 14.43 | 14.67 | 14.30 | 14.50 | 14.43 | qfq | 8,474,865 | 122,558,608 | 0.55% |
| 2023-11-17 | 14.07 | 14.68 | 14.00 | 14.42 | 14.35 | qfq | 10,009,877 | 143,423,948 | 2.49% |
| 2023-11-16 | 14.08 | 14.23 | 14.03 | 14.07 | 14.00 | qfq | 4,671,465 | 65,832,939 | -0.50% |
| 2023-11-15 | 14.37 | 14.58 | 14.00 | 14.14 | 14.07 | qfq | 7,174,808 | 101,527,018 | -1.26% |
| 2023-11-14 | 14.06 | 14.35 | 14.02 | 14.32 | 14.25 | qfq | 8,527,386 | 121,523,557 | 1.27% |
| 2023-11-13 | 13.84 | 14.33 | 13.78 | 14.14 | 14.07 | qfq | 8,810,088 | 123,969,709 | 1.51% |
| 2023-11-10 | 13.81 | 13.95 | 13.68 | 13.93 | 13.86 | qfq | 5,718,297 | 79,230,759 | 0.36% |
| 2023-11-09 | 13.88 | 14.05 | 13.75 | 13.88 | 13.81 | qfq | 7,367,325 | 102,335,621 | 0.07% |
| 2023-11-08 | 13.93 | 13.98 | 13.72 | 13.87 | 13.80 | qfq | 6,806,148 | 93,943,282 | -0.64% |
| 2023-11-07 | 14.06 | 14.06 | 13.88 | 13.96 | 13.89 | qfq | 6,520,113 | 90,906,580 | -0.57% |
| 2023-11-06 | 13.93 | 14.08 | 13.86 | 14.04 | 13.97 | qfq | 9,880,198 | 137,937,525 | 0.57% |
| 2023-11-03 | 13.88 | 14.49 | 13.68 | 13.96 | 13.89 | qfq | 11,116,552 | 156,498,156 | 1.09% |
| 2023-11-02 | 14.09 | 14.20 | 13.72 | 13.81 | 13.74 | qfq | 10,056,555 | 139,593,126 | -3.36% |
| 2023-11-01 | 13.88 | 14.67 | 13.88 | 14.29 | 14.22 | qfq | 15,771,761 | 223,981,812 | 2.00% |
| 2023-10-31 | 13.97 | 15.00 | 13.71 | 14.01 | 13.94 | qfq | 28,752,185 | 408,424,095 | 2.64% |
| 2023-10-30 | 12.55 | 13.65 | 12.55 | 13.65 | 13.58 | qfq | 8,233,079 | 111,501,648 | 9.99% |
| 2023-10-27 | 12.46 | 12.48 | 12.28 | 12.41 | 12.35 | qfq | 3,462,279 | 42,884,788 | -0.48% |
| 2023-10-26 | 12.30 | 12.53 | 12.21 | 12.47 | 12.41 | qfq | 3,052,385 | 37,809,275 | 0.81% |
| 2023-10-25 | 12.22 | 12.48 | 12.22 | 12.37 | 12.31 | qfq | 2,360,300 | 29,222,058 | 1.31% |
| 2023-10-24 | 12.08 | 12.28 | 12.06 | 12.21 | 12.15 | qfq | 2,549,451 | 31,028,713 | 1.08% |
| 2023-10-23 | 12.15 | 12.40 | 11.98 | 12.08 | 12.02 | qfq | 2,725,851 | 33,161,143 | -1.06% |
| 2023-10-20 | 12.35 | 12.49 | 12.17 | 12.21 | 12.15 | qfq | 2,149,751 | 26,435,913 | -1.05% |
| 2023-10-19 | 12.35 | 12.58 | 12.26 | 12.34 | 12.28 | qfq | 2,022,970 | 25,183,324 | -0.56% |
| 2023-10-18 | 12.69 | 12.69 | 12.40 | 12.41 | 12.35 | qfq | 2,052,021 | 25,628,297 | -2.28% |
| 2023-10-17 | 12.88 | 12.93 | 12.19 | 12.70 | 12.64 | qfq | 5,388,536 | 67,824,308 | -1.40% |
| 2023-10-16 | 12.97 | 13.10 | 12.77 | 12.88 | 12.82 | qfq | 3,000,473 | 38,767,189 | -1.23% |
| 2023-10-13 | 13.19 | 13.19 | 12.96 | 13.04 | 12.98 | qfq | 2,637,352 | 34,385,697 | -1.36% |
| 2023-10-12 | 13.34 | 13.41 | 13.14 | 13.22 | 13.15 | qfq | 2,640,106 | 34,907,956 | -0.83% |
| 2023-10-11 | 13.20 | 13.56 | 13.04 | 13.33 | 13.26 | qfq | 4,517,777 | 60,205,203 | 1.68% |
| 2023-10-10 | 13.22 | 13.22 | 13.09 | 13.11 | 13.04 | qfq | 2,655,107 | 34,886,430 | -0.38% |
| 2023-10-09 | 13.04 | 13.30 | 13.03 | 13.16 | 13.09 | qfq | 4,089,311 | 53,583,723 | -0.30% |
| 2023-09-28 | 12.78 | 13.35 | 12.76 | 13.20 | 13.13 | qfq | 4,973,475 | 65,023,736 | 3.86% |
| 2023-09-27 | 12.72 | 12.88 | 12.71 | 12.71 | 12.65 | qfq | 2,533,156 | 32,381,297 | -0.63% |
| 2023-09-26 | 12.83 | 12.94 | 12.74 | 12.79 | 12.73 | qfq | 2,080,929 | 26,676,570 | -0.85% |
| 2023-09-25 | 12.98 | 13.16 | 12.83 | 12.90 | 12.84 | qfq | 3,013,164 | 39,041,631 | -1.38% |
| 2023-09-22 | 12.81 | 13.08 | 12.77 | 13.08 | 13.01 | qfq | 2,548,001 | 33,028,721 | 1.63% |
| 2023-09-21 | 12.91 | 13.11 | 12.83 | 12.87 | 12.81 | qfq | 1,879,247 | 24,303,159 | -0.39% |
| 2023-09-20 | 13.03 | 13.15 | 12.92 | 12.92 | 12.86 | qfq | 1,999,900 | 26,073,214 | -1.45% |
| 2023-09-19 | 13.40 | 13.42 | 13.03 | 13.11 | 13.04 | qfq | 3,122,100 | 41,090,495 | -2.02% |
| 2023-09-18 | 13.22 | 13.45 | 13.11 | 13.38 | 13.31 | qfq | 2,704,116 | 36,077,954 | 0.38% |
| 2023-09-15 | 13.35 | 13.37 | 13.21 | 13.33 | 13.26 | qfq | 1,950,829 | 25,946,447 | 0.60% |
| 2023-09-14 | 13.31 | 13.40 | 13.21 | 13.25 | 13.18 | qfq | 2,036,590 | 27,086,867 | -1.19% |
| 2023-09-13 | 13.64 | 13.64 | 13.30 | 13.41 | 13.34 | qfq | 3,168,471 | 42,561,824 | -1.69% |
| 2023-09-12 | 13.70 | 13.70 | 13.49 | 13.64 | 13.57 | qfq | 2,846,890 | 38,741,282 | -0.44% |
| 2023-09-11 | 13.55 | 13.74 | 13.45 | 13.70 | 13.63 | qfq | 4,674,579 | 63,609,180 | 0.51% |
| 2023-09-08 | 13.31 | 13.70 | 13.31 | 13.63 | 13.56 | qfq | 4,394,909 | 59,483,450 | 2.40% |
| 2023-09-07 | 13.57 | 13.64 | 13.30 | 13.31 | 13.24 | qfq | 3,315,652 | 44,596,559 | -2.13% |
| 2023-09-06 | 13.36 | 13.67 | 13.30 | 13.60 | 13.53 | qfq | 4,246,145 | 57,542,791 | 0.82% |
| 2023-09-05 | 13.43 | 13.52 | 13.39 | 13.49 | 13.42 | qfq | 2,778,179 | 37,348,515 | 0.00% |
| 2023-09-04 | 13.35 | 13.52 | 13.22 | 13.49 | 13.42 | qfq | 4,014,695 | 53,720,902 | 0.82% |
| 2023-09-01 | 13.24 | 13.40 | 13.09 | 13.38 | 13.31 | qfq | 3,085,870 | 40,864,720 | 1.59% |
| 2023-08-31 | 13.45 | 13.46 | 13.12 | 13.17 | 13.10 | qfq | 3,485,683 | 46,108,126 | -2.44% |
| 2023-08-30 | 13.28 | 13.53 | 13.28 | 13.50 | 13.43 | qfq | 4,012,092 | 53,993,313 | 1.12% |
| 2023-08-29 | 13.06 | 13.36 | 12.92 | 13.35 | 13.28 | qfq | 4,298,411 | 56,818,349 | 2.06% |
| 2023-08-28 | 13.52 | 13.57 | 12.99 | 13.08 | 13.01 | qfq | 5,522,827 | 73,306,576 | 2.51% |
| 2023-08-25 | 13.00 | 13.07 | 12.68 | 12.76 | 12.70 | qfq | 3,104,208 | 39,943,068 | -2.30% |
| 2023-08-24 | 12.93 | 13.19 | 12.80 | 13.06 | 13.00 | qfq | 2,835,124 | 36,904,833 | 0.54% |
| 2023-08-23 | 13.38 | 13.38 | 12.98 | 12.99 | 12.93 | qfq | 3,172,669 | 41,663,357 | -3.13% |
| 2023-08-22 | 13.31 | 13.49 | 13.12 | 13.41 | 13.34 | qfq | 3,109,812 | 41,371,412 | 0.98% |
| 2023-08-21 | 13.62 | 13.76 | 13.20 | 13.28 | 13.21 | qfq | 3,199,224 | 43,144,635 | -2.21% |
| 2023-08-18 | 13.65 | 13.89 | 13.57 | 13.58 | 13.51 | qfq | 3,259,165 | 44,843,205 | -1.02% |
| 2023-08-17 | 13.21 | 13.77 | 13.08 | 13.72 | 13.65 | qfq | 4,198,836 | 56,939,085 | 3.08% |
| 2023-08-16 | 13.37 | 13.50 | 13.27 | 13.31 | 13.24 | qfq | 2,523,421 | 33,730,439 | -1.33% |
| 2023-08-15 | 13.72 | 13.85 | 13.33 | 13.49 | 13.42 | qfq | 4,489,505 | 60,814,046 | -2.10% |
| 2023-08-14 | 13.60 | 13.83 | 13.50 | 13.78 | 13.71 | qfq | 2,716,045 | 37,217,422 | 0.44% |
| 2023-08-11 | 13.85 | 13.86 | 13.65 | 13.72 | 13.65 | qfq | 2,847,979 | 39,127,891 | -0.94% |
| 2023-08-10 | 14.06 | 14.06 | 13.80 | 13.85 | 13.78 | qfq | 2,993,825 | 41,598,479 | -1.42% |
| 2023-08-09 | 13.85 | 14.11 | 13.71 | 14.05 | 13.98 | qfq | 3,334,433 | 46,686,791 | 1.08% |
| 2023-08-08 | 14.05 | 14.14 | 13.78 | 13.90 | 13.83 | qfq | 4,805,411 | 66,789,566 | -1.56% |
| 2023-08-07 | 14.80 | 14.80 | 13.90 | 14.12 | 14.05 | qfq | 11,970,088 | 169,978,241 | -6.30% |
| 2023-08-04 | 14.48 | 15.15 | 14.42 | 15.07 | 15.00 | qfq | 8,194,413 | 121,930,431 | 4.07% |
| 2023-08-03 | 14.40 | 14.55 | 14.37 | 14.48 | 14.41 | qfq | 1,949,274 | 28,189,217 | 0.00% |
| 2023-08-02 | 14.39 | 14.63 | 14.36 | 14.48 | 14.41 | qfq | 2,553,729 | 37,039,514 | 0.21% |
| 2023-08-01 | 14.88 | 14.89 | 14.45 | 14.45 | 14.38 | qfq | 4,699,100 | 68,459,661 | -2.50% |
| 2023-07-31 | 14.82 | 14.93 | 14.70 | 14.82 | 14.75 | qfq | 4,884,005 | 72,199,309 | -0.20% |
| 2023-07-28 | 14.80 | 14.94 | 14.56 | 14.85 | 14.78 | qfq | 4,854,205 | 71,637,832 | -0.27% |
| 2023-07-27 | 14.80 | 15.27 | 14.70 | 14.89 | 14.82 | qfq | 8,534,348 | 128,468,375 | 2.20% |
| 2023-07-26 | 14.82 | 14.86 | 14.52 | 14.57 | 14.50 | qfq | 2,812,700 | 41,148,569 | -1.89% |
| 2023-07-25 | 14.68 | 14.91 | 14.62 | 14.85 | 14.78 | qfq | 3,431,201 | 50,736,800 | 1.16% |
| 2023-07-24 | 14.28 | 14.70 | 14.28 | 14.68 | 14.61 | qfq | 2,782,400 | 40,481,312 | 0.82% |
| 2023-07-21 | 14.63 | 14.77 | 14.47 | 14.56 | 14.49 | qfq | 3,627,600 | 52,983,289 | -0.95% |
| 2023-07-20 | 15.00 | 15.15 | 14.67 | 14.70 | 14.63 | qfq | 5,022,810 | 74,487,103 | -2.07% |
| 2023-07-19 | 15.28 | 15.34 | 14.98 | 15.01 | 14.94 | qfq | 3,737,169 | 56,432,863 | -1.90% |
| 2023-07-18 | 15.17 | 15.49 | 14.97 | 15.30 | 15.22 | qfq | 4,150,123 | 63,399,236 | 0.86% |
| 2023-07-17 | 15.34 | 15.40 | 14.99 | 15.17 | 15.09 | qfq | 4,429,758 | 67,028,095 | -1.94% |