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
先导基电600641.SH
最近收盘价32.162026-07-17
最近交易日2026-07-17
成交量（股）88,111,307
成交额（元）2,982,258,662
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.04325 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-11 | cash_dividend | 0.137 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 34.27 | 35.60 | 32.16 | 32.16 | 32.16 | qfq | 88,111,307 | 2,982,258,662 | -9.99% |
| 2026-07-16 | 38.00 | 39.18 | 35.73 | 35.73 | 35.73 | qfq | 69,261,824 | 2,576,967,529 | -10.00% |
| 2026-07-15 | 40.60 | 41.55 | 38.50 | 39.70 | 39.70 | qfq | 63,804,002 | 2,555,164,770 | -1.10% |
| 2026-07-14 | 40.00 | 40.97 | 38.38 | 40.14 | 40.14 | qfq | 66,678,979 | 2,637,584,525 | 1.93% |
| 2026-07-13 | 41.10 | 43.30 | 38.84 | 39.38 | 39.38 | qfq | 82,833,759 | 3,390,312,045 | -7.78% |
| 2026-07-10 | 41.56 | 46.48 | 41.39 | 42.70 | 42.70 | qfq | 93,865,706 | 4,140,764,228 | -1.25% |
| 2026-07-09 | 42.10 | 43.39 | 40.84 | 43.24 | 43.24 | qfq | 81,698,572 | 3,463,418,587 | 3.99% |
| 2026-07-08 | 44.08 | 44.82 | 39.92 | 41.58 | 41.58 | qfq | 93,979,581 | 3,904,263,637 | -6.25% |
| 2026-07-07 | 42.98 | 45.88 | 42.10 | 44.35 | 44.35 | qfq | 92,780,389 | 4,139,290,768 | 2.09% |
| 2026-07-06 | 46.36 | 48.36 | 42.76 | 43.44 | 43.44 | qfq | 147,870,889 | 6,566,445,918 | -8.57% |
| 2026-07-03 | 47.76 | 50.99 | 47.00 | 47.51 | 47.51 | qfq | 180,453,413 | 8,843,691,353 | -1.51% |
| 2026-07-02 | 48.24 | 48.24 | 44.98 | 48.24 | 48.24 | qfq | 68,696,536 | 3,282,307,867 | 10.01% |
| 2026-07-01 | 41.17 | 43.85 | 40.59 | 43.85 | 43.85 | qfq | 126,587,219 | 5,470,812,363 | 10.01% |
| 2026-06-30 | 36.96 | 39.86 | 36.33 | 39.86 | 39.86 | qfq | 76,191,787 | 2,910,219,717 | 9.99% |
| 2026-06-29 | 37.82 | 38.65 | 34.62 | 36.24 | 36.24 | qfq | 102,082,746 | 3,704,612,128 | -5.28% |
| 2026-06-26 | 37.00 | 39.36 | 36.62 | 38.26 | 38.26 | qfq | 90,967,760 | 3,463,386,508 | 2.85% |
| 2026-06-25 | 38.00 | 39.08 | 36.43 | 37.20 | 37.20 | qfq | 94,971,159 | 3,569,608,836 | -1.48% |
| 2026-06-24 | 35.41 | 38.45 | 35.30 | 37.76 | 37.76 | qfq | 91,546,729 | 3,372,616,659 | 4.66% |
| 2026-06-23 | 36.90 | 38.30 | 35.30 | 36.08 | 36.08 | qfq | 95,254,150 | 3,507,913,846 | 0.19% |
| 2026-06-22 | 34.90 | 36.08 | 34.20 | 36.01 | 36.01 | qfq | 98,892,882 | 3,486,372,231 | 7.65% |
| 2026-06-18 | 32.90 | 35.28 | 32.81 | 33.45 | 33.45 | qfq | 73,806,132 | 2,517,030,062 | 1.36% |
| 2026-06-17 | 32.36 | 33.51 | 32.15 | 33.00 | 33.00 | qfq | 71,383,794 | 2,342,895,136 | 0.18% |
| 2026-06-16 | 30.65 | 33.02 | 30.65 | 32.94 | 32.94 | qfq | 82,338,142 | 2,624,834,386 | 6.09% |
| 2026-06-15 | 28.55 | 31.33 | 28.11 | 31.05 | 31.05 | qfq | 93,140,532 | 2,815,765,845 | 9.02% |
| 2026-06-12 | 29.41 | 29.90 | 28.27 | 28.48 | 28.48 | qfq | 81,429,658 | 2,369,185,320 | -1.49% |
| 2026-06-11 | 28.10 | 30.28 | 27.53 | 28.91 | 28.91 | qfq | 108,737,954 | 3,172,757,561 | 5.01% |
| 2026-06-10 | 26.90 | 28.90 | 26.70 | 27.53 | 27.53 | qfq | 63,412,426 | 1,763,775,050 | 1.85% |
| 2026-06-09 | 24.90 | 27.03 | 24.88 | 27.03 | 27.03 | qfq | 55,005,809 | 1,442,996,331 | 10.01% |
| 2026-06-08 | 24.30 | 25.78 | 24.21 | 24.57 | 24.57 | qfq | 38,820,449 | 964,932,040 | -4.40% |
| 2026-06-05 | 26.46 | 26.61 | 25.57 | 25.70 | 25.70 | qfq | 41,380,899 | 1,077,003,701 | -3.82% |
| 2026-06-04 | 26.83 | 27.32 | 26.38 | 26.72 | 26.72 | qfq | 28,756,634 | 773,717,147 | -1.18% |
| 2026-06-03 | 25.51 | 27.79 | 25.44 | 27.04 | 27.04 | qfq | 44,225,013 | 1,192,467,920 | 5.42% |
| 2026-06-02 | 26.49 | 26.49 | 25.47 | 25.65 | 25.65 | qfq | 26,956,312 | 697,599,053 | -1.54% |
| 2026-06-01 | 27.00 | 27.30 | 26.00 | 26.05 | 26.05 | qfq | 37,934,596 | 1,005,422,783 | -3.16% |
| 2026-05-29 | 28.40 | 28.56 | 26.71 | 26.90 | 26.90 | qfq | 42,543,217 | 1,165,438,993 | -3.93% |
| 2026-05-28 | 26.80 | 28.34 | 26.30 | 28.00 | 28.00 | qfq | 49,317,267 | 1,360,365,065 | 4.52% |
| 2026-05-27 | 27.80 | 28.36 | 26.72 | 26.79 | 26.79 | qfq | 41,020,109 | 1,127,806,135 | -3.46% |
| 2026-05-26 | 28.05 | 28.23 | 27.03 | 27.75 | 27.75 | qfq | 48,148,660 | 1,325,134,428 | -2.84% |
| 2026-05-25 | 27.97 | 29.06 | 26.68 | 28.56 | 28.56 | qfq | 75,912,603 | 2,135,153,955 | 2.26% |
| 2026-05-22 | 26.80 | 28.30 | 26.80 | 27.93 | 27.93 | qfq | 64,226,686 | 1,769,647,628 | 4.76% |
| 2026-05-21 | 29.49 | 29.50 | 26.40 | 26.66 | 26.66 | qfq | 91,036,934 | 2,532,742,427 | -8.70% |
| 2026-05-20 | 28.98 | 29.95 | 28.10 | 29.20 | 29.20 | qfq | 60,883,750 | 1,770,116,014 | -0.10% |
| 2026-05-19 | 30.45 | 30.82 | 28.30 | 29.23 | 29.23 | qfq | 77,492,522 | 2,265,640,286 | -5.83% |
| 2026-05-18 | 29.50 | 31.75 | 29.40 | 31.04 | 31.04 | qfq | 86,204,788 | 2,657,327,579 | 7.48% |
| 2026-05-15 | 30.88 | 31.80 | 28.30 | 28.88 | 28.88 | qfq | 88,124,914 | 2,621,852,725 | -5.71% |
| 2026-05-14 | 29.20 | 31.60 | 28.75 | 30.63 | 30.63 | qfq | 76,042,605 | 2,313,208,356 | 4.90% |
| 2026-05-13 | 29.05 | 30.00 | 28.68 | 29.20 | 29.20 | qfq | 52,355,998 | 1,533,265,048 | -1.55% |
| 2026-05-12 | 29.12 | 29.97 | 27.56 | 29.66 | 29.66 | qfq | 71,794,689 | 2,068,708,665 | 0.85% |
| 2026-05-11 | 28.99 | 29.97 | 28.60 | 29.41 | 29.41 | qfq | 78,234,219 | 2,291,491,792 | 2.72% |
| 2026-05-08 | 27.85 | 29.23 | 27.66 | 28.63 | 28.63 | qfq | 50,821,736 | 1,451,034,743 | 1.45% |
| 2026-05-07 | 27.68 | 28.64 | 27.66 | 28.22 | 28.22 | qfq | 55,012,902 | 1,553,326,121 | 2.32% |
| 2026-05-06 | 28.14 | 28.28 | 26.61 | 27.58 | 27.58 | qfq | 78,040,625 | 2,148,064,309 | -0.14% |
| 2026-04-30 | 27.20 | 28.53 | 27.20 | 27.62 | 27.62 | qfq | 58,705,138 | 1,636,070,756 | 2.07% |
| 2026-04-29 | 27.10 | 27.52 | 26.60 | 27.06 | 27.06 | qfq | 40,737,886 | 1,105,364,759 | -0.66% |
| 2026-04-28 | 26.40 | 27.97 | 25.50 | 27.24 | 27.24 | qfq | 65,529,670 | 1,762,293,622 | 2.71% |
| 2026-04-27 | 27.55 | 27.69 | 26.37 | 26.52 | 26.52 | qfq | 72,876,074 | 1,953,070,328 | -2.57% |
| 2026-04-24 | 27.08 | 28.50 | 27.06 | 27.22 | 27.22 | qfq | 62,716,400 | 1,726,306,256 | 0.81% |
| 2026-04-23 | 26.90 | 28.86 | 26.77 | 27.00 | 27.00 | qfq | 106,096,659 | 2,926,024,501 | -0.22% |
| 2026-04-22 | 24.63 | 27.06 | 24.52 | 27.06 | 27.06 | qfq | 47,871,583 | 1,234,599,415 | 10.00% |
| 2026-04-21 | 24.73 | 25.01 | 24.50 | 24.60 | 24.60 | qfq | 38,628,017 | 955,110,035 | -1.01% |
| 2026-04-20 | 24.22 | 25.33 | 24.01 | 24.85 | 24.85 | qfq | 76,363,773 | 1,890,244,849 | 2.31% |
| 2026-04-17 | 22.20 | 24.29 | 22.20 | 24.29 | 24.29 | qfq | 56,482,396 | 1,334,186,878 | 10.01% |
| 2026-04-16 | 21.75 | 22.20 | 21.43 | 22.08 | 22.08 | qfq | 46,454,664 | 1,010,122,061 | 1.19% |
| 2026-04-15 | 22.43 | 22.60 | 21.77 | 21.82 | 21.82 | qfq | 40,588,243 | 895,780,439 | -2.33% |
| 2026-04-14 | 22.05 | 22.78 | 21.97 | 22.34 | 22.34 | qfq | 45,015,381 | 1,006,528,379 | 2.38% |
| 2026-04-13 | 21.70 | 22.35 | 21.70 | 21.82 | 21.82 | qfq | 51,251,558 | 1,124,654,402 | -1.18% |
| 2026-04-10 | 21.33 | 22.26 | 21.07 | 22.08 | 22.08 | qfq | 75,309,275 | 1,634,710,911 | 4.84% |
| 2026-04-09 | 20.92 | 21.61 | 20.70 | 21.06 | 21.06 | qfq | 88,776,118 | 1,881,709,598 | -0.14% |
| 2026-04-08 | 19.50 | 21.09 | 19.29 | 21.09 | 21.09 | qfq | 85,331,097 | 1,754,679,849 | 10.02% |
| 2026-04-07 | 18.49 | 19.54 | 18.40 | 19.17 | 19.17 | qfq | 48,957,142 | 937,732,707 | 5.45% |
| 2026-04-03 | 17.82 | 18.59 | 17.60 | 18.18 | 18.18 | qfq | 26,076,941 | 474,686,120 | 2.08% |
| 2026-04-02 | 18.60 | 18.65 | 17.67 | 17.81 | 17.81 | qfq | 34,005,296 | 612,772,082 | -4.56% |
| 2026-04-01 | 18.78 | 19.00 | 18.56 | 18.66 | 18.66 | qfq | 26,139,908 | 491,914,778 | 1.52% |
| 2026-03-31 | 18.70 | 18.94 | 18.36 | 18.38 | 18.38 | qfq | 25,233,550 | 470,840,433 | -2.34% |
| 2026-03-30 | 18.45 | 19.10 | 17.99 | 18.82 | 18.82 | qfq | 33,560,503 | 620,566,412 | 0.59% |
| 2026-03-27 | 18.60 | 19.15 | 18.53 | 18.71 | 18.71 | qfq | 36,074,497 | 679,776,790 | -1.27% |
| 2026-03-26 | 19.13 | 19.40 | 18.77 | 18.95 | 18.95 | qfq | 35,455,700 | 674,074,145 | -1.92% |
| 2026-03-25 | 19.11 | 19.79 | 19.00 | 19.32 | 19.32 | qfq | 43,830,200 | 851,420,631 | 1.10% |
| 2026-03-24 | 18.90 | 19.25 | 18.41 | 19.11 | 19.11 | qfq | 43,690,657 | 825,215,337 | 2.91% |
| 2026-03-23 | 19.08 | 19.63 | 18.37 | 18.57 | 18.57 | qfq | 65,681,440 | 1,244,923,022 | -2.62% |
| 2026-03-20 | 18.60 | 19.68 | 18.55 | 19.07 | 19.07 | qfq | 53,868,984 | 1,030,897,689 | 3.36% |
| 2026-03-19 | 18.67 | 18.87 | 18.35 | 18.45 | 18.45 | qfq | 27,155,940 | 504,270,614 | -2.54% |
| 2026-03-18 | 18.31 | 19.30 | 18.31 | 18.93 | 18.93 | qfq | 40,613,634 | 767,042,216 | 3.78% |
| 2026-03-17 | 18.69 | 18.94 | 18.24 | 18.24 | 18.24 | qfq | 22,922,366 | 425,673,204 | -1.99% |
| 2026-03-16 | 18.40 | 18.66 | 17.74 | 18.61 | 18.61 | qfq | 23,469,827 | 429,724,184 | 1.25% |
| 2026-03-13 | 18.21 | 19.03 | 18.13 | 18.38 | 18.38 | qfq | 28,920,450 | 539,001,755 | 0.44% |
| 2026-03-12 | 18.19 | 18.48 | 18.06 | 18.30 | 18.30 | qfq | 16,170,765 | 295,074,509 | 0.88% |
| 2026-03-11 | 17.98 | 18.50 | 17.91 | 18.14 | 18.14 | qfq | 19,433,560 | 355,429,600 | 0.83% |
| 2026-03-10 | 17.48 | 18.06 | 17.38 | 17.99 | 17.99 | qfq | 25,406,613 | 450,138,534 | 4.65% |
| 2026-03-09 | 17.30 | 17.35 | 16.75 | 17.19 | 17.19 | qfq | 31,515,183 | 536,555,414 | -4.29% |
| 2026-03-06 | 18.30 | 18.47 | 17.91 | 17.96 | 17.96 | qfq | 20,220,446 | 366,788,578 | -2.50% |
| 2026-03-05 | 18.46 | 18.70 | 18.30 | 18.42 | 18.42 | qfq | 20,583,749 | 380,120,075 | 1.94% |
| 2026-03-04 | 17.91 | 18.66 | 17.89 | 18.07 | 18.07 | qfq | 21,642,927 | 394,153,594 | -0.93% |
| 2026-03-03 | 18.80 | 19.29 | 18.19 | 18.24 | 18.24 | qfq | 28,828,446 | 535,858,309 | -2.62% |
| 2026-03-02 | 18.92 | 19.26 | 18.70 | 18.73 | 18.73 | qfq | 28,333,146 | 534,812,990 | -3.40% |
| 2026-02-27 | 19.30 | 19.43 | 19.01 | 19.39 | 19.39 | qfq | 23,014,974 | 442,512,720 | -0.31% |
| 2026-02-26 | 19.51 | 19.61 | 19.06 | 19.45 | 19.45 | qfq | 26,551,263 | 514,567,005 | -0.31% |
| 2026-02-25 | 18.54 | 19.66 | 18.37 | 19.51 | 19.51 | qfq | 39,782,275 | 763,133,552 | 5.35% |
| 2026-02-24 | 18.95 | 19.00 | 18.26 | 18.52 | 18.52 | qfq | 33,985,913 | 633,214,861 | -2.27% |
| 2026-02-13 | 17.82 | 19.53 | 17.79 | 18.95 | 18.95 | qfq | 49,429,235 | 931,909,886 | 5.81% |
| 2026-02-12 | 17.86 | 17.99 | 17.70 | 17.91 | 17.91 | qfq | 12,845,227 | 229,448,535 | 0.79% |
| 2026-02-11 | 17.74 | 18.20 | 17.60 | 17.77 | 17.77 | qfq | 14,929,560 | 267,302,942 | 0.17% |
| 2026-02-10 | 17.71 | 17.97 | 17.63 | 17.74 | 17.74 | qfq | 16,367,161 | 291,002,295 | 0.06% |
| 2026-02-09 | 17.56 | 17.80 | 17.49 | 17.73 | 17.73 | qfq | 18,371,923 | 325,106,456 | 2.72% |
| 2026-02-06 | 17.18 | 17.54 | 17.18 | 17.26 | 17.26 | qfq | 15,582,271 | 270,942,079 | -0.86% |
| 2026-02-05 | 17.78 | 17.78 | 17.26 | 17.41 | 17.41 | qfq | 22,313,870 | 389,021,106 | -2.95% |
| 2026-02-04 | 18.14 | 18.26 | 17.80 | 17.94 | 17.94 | qfq | 20,900,521 | 375,342,610 | -1.43% |
| 2026-02-03 | 18.08 | 18.36 | 17.96 | 18.20 | 18.20 | qfq | 24,923,662 | 452,298,322 | 2.65% |
| 2026-02-02 | 18.62 | 18.83 | 17.71 | 17.73 | 17.73 | qfq | 37,556,165 | 681,418,253 | -6.39% |
| 2026-01-30 | 19.23 | 19.59 | 18.70 | 18.94 | 18.94 | qfq | 30,085,572 | 574,933,490 | -1.87% |
| 2026-01-29 | 19.68 | 20.04 | 19.15 | 19.30 | 19.30 | qfq | 45,258,017 | 883,525,861 | -1.78% |
| 2026-01-28 | 19.15 | 19.98 | 19.15 | 19.65 | 19.65 | qfq | 44,091,115 | 864,373,579 | 3.10% |
| 2026-01-27 | 19.00 | 19.31 | 18.29 | 19.06 | 19.06 | qfq | 34,013,030 | 642,970,771 | -0.42% |
| 2026-01-26 | 19.97 | 20.23 | 18.89 | 19.14 | 19.14 | qfq | 50,698,136 | 982,686,559 | -4.16% |
| 2026-01-23 | 18.35 | 20.16 | 18.33 | 19.97 | 19.97 | qfq | 76,548,139 | 1,490,511,857 | 8.00% |
| 2026-01-22 | 19.51 | 19.63 | 18.34 | 18.49 | 18.49 | qfq | 55,512,159 | 1,038,008,050 | -4.49% |
| 2026-01-21 | 19.31 | 19.75 | 19.09 | 19.36 | 19.36 | qfq | 39,274,308 | 761,976,257 | -1.22% |
| 2026-01-20 | 19.81 | 20.13 | 19.27 | 19.60 | 19.60 | qfq | 62,645,476 | 1,229,330,794 | -4.20% |
| 2026-01-19 | 21.29 | 21.29 | 19.96 | 20.46 | 20.46 | qfq | 86,290,798 | 1,762,291,139 | 5.74% |
| 2026-01-16 | 19.51 | 19.69 | 19.02 | 19.35 | 19.35 | qfq | 41,858,796 | 809,636,727 | 0.47% |
| 2026-01-15 | 18.65 | 19.28 | 18.58 | 19.26 | 19.26 | qfq | 33,517,766 | 636,789,482 | 2.18% |
| 2026-01-14 | 18.40 | 19.22 | 18.39 | 18.85 | 18.85 | qfq | 41,868,258 | 787,576,791 | 1.84% |
| 2026-01-13 | 19.30 | 19.40 | 18.43 | 18.51 | 18.51 | qfq | 42,092,106 | 794,085,293 | -3.79% |
| 2026-01-12 | 19.05 | 19.39 | 18.90 | 19.24 | 19.24 | qfq | 42,469,364 | 812,825,317 | -0.10% |
| 2026-01-09 | 19.59 | 19.60 | 19.06 | 19.26 | 19.26 | qfq | 38,838,765 | 748,675,170 | -1.13% |
| 2026-01-08 | 19.07 | 19.89 | 18.96 | 19.48 | 19.48 | qfq | 49,636,477 | 962,790,854 | 3.40% |
| 2026-01-07 | 18.78 | 19.09 | 18.55 | 18.84 | 18.84 | qfq | 47,229,720 | 887,140,800 | 1.13% |
| 2026-01-06 | 18.30 | 18.98 | 18.20 | 18.63 | 18.63 | qfq | 41,746,766 | 780,235,198 | 1.53% |
| 2026-01-05 | 17.72 | 18.39 | 17.71 | 18.35 | 18.35 | qfq | 36,459,870 | 663,460,943 | 4.02% |
| 2025-12-31 | 17.71 | 17.88 | 17.36 | 17.64 | 17.64 | qfq | 26,977,432 | 475,092,310 | 0.40% |
| 2025-12-30 | 17.28 | 17.78 | 17.27 | 17.57 | 17.57 | qfq | 26,380,284 | 464,729,280 | 0.75% |
| 2025-12-29 | 17.40 | 17.78 | 17.32 | 17.44 | 17.44 | qfq | 23,136,057 | 406,112,363 | 0.17% |
| 2025-12-26 | 17.36 | 17.85 | 17.28 | 17.41 | 17.41 | qfq | 25,114,266 | 439,716,344 | 0.17% |
| 2025-12-25 | 17.35 | 17.50 | 17.07 | 17.38 | 17.38 | qfq | 20,973,798 | 362,627,660 | -0.06% |
| 2025-12-24 | 17.27 | 17.57 | 17.23 | 17.39 | 17.39 | qfq | 21,290,011 | 369,567,257 | 0.52% |
| 2025-12-23 | 17.16 | 17.59 | 17.15 | 17.30 | 17.30 | qfq | 29,461,866 | 512,277,218 | 0.35% |
| 2025-12-22 | 16.51 | 17.43 | 16.42 | 17.24 | 17.24 | qfq | 45,261,720 | 778,231,275 | 5.44% |
| 2025-12-19 | 16.62 | 16.69 | 16.34 | 16.35 | 16.35 | qfq | 20,556,761 | 338,623,366 | -1.39% |
| 2025-12-18 | 16.15 | 17.29 | 16.10 | 16.58 | 16.58 | qfq | 29,834,801 | 499,826,965 | 2.41% |
| 2025-12-17 | 15.97 | 16.24 | 15.66 | 16.19 | 16.19 | qfq | 17,866,695 | 284,462,112 | 1.19% |
| 2025-12-16 | 16.41 | 16.45 | 15.84 | 16.00 | 16.00 | qfq | 18,069,438 | 289,219,723 | -2.62% |
| 2025-12-15 | 16.50 | 16.60 | 16.28 | 16.43 | 16.43 | qfq | 15,117,940 | 248,358,414 | -1.38% |
| 2025-12-12 | 16.77 | 16.88 | 16.38 | 16.66 | 16.66 | qfq | 32,972,129 | 547,671,392 | -0.60% |
| 2025-12-11 | 16.57 | 17.05 | 16.35 | 16.76 | 16.76 | qfq | 35,809,421 | 599,486,274 | 0.96% |
| 2025-12-10 | 16.39 | 16.75 | 16.35 | 16.60 | 16.60 | qfq | 19,681,156 | 325,805,133 | 0.73% |
| 2025-12-09 | 16.67 | 16.67 | 16.38 | 16.48 | 16.48 | qfq | 16,317,303 | 269,207,416 | -1.55% |
| 2025-12-08 | 16.60 | 16.90 | 16.44 | 16.74 | 16.74 | qfq | 20,082,106 | 335,487,239 | 1.58% |
| 2025-12-05 | 16.26 | 16.52 | 16.08 | 16.48 | 16.48 | qfq | 12,107,720 | 197,831,365 | 1.04% |
| 2025-12-04 | 16.26 | 16.48 | 15.80 | 16.31 | 16.31 | qfq | 14,854,506 | 240,281,086 | 0.87% |
| 2025-12-03 | 16.51 | 16.55 | 16.16 | 16.17 | 16.17 | qfq | 12,861,662 | 209,354,475 | -2.18% |
| 2025-12-02 | 16.76 | 16.76 | 16.46 | 16.53 | 16.53 | qfq | 11,654,833 | 192,951,991 | -1.61% |
| 2025-12-01 | 16.96 | 17.01 | 16.54 | 16.80 | 16.80 | qfq | 19,910,905 | 333,158,923 | -0.88% |
| 2025-11-28 | 16.83 | 17.08 | 16.71 | 16.95 | 16.95 | qfq | 14,064,580 | 237,624,078 | 0.83% |
| 2025-11-27 | 16.93 | 17.24 | 16.78 | 16.81 | 16.81 | qfq | 15,814,800 | 268,649,851 | -0.36% |
| 2025-11-26 | 16.97 | 17.25 | 16.73 | 16.87 | 16.87 | qfq | 16,820,041 | 285,871,904 | -0.47% |
| 2025-11-25 | 16.69 | 17.20 | 16.55 | 16.95 | 16.95 | qfq | 16,863,171 | 285,697,530 | 2.73% |
| 2025-11-24 | 16.28 | 16.72 | 16.15 | 16.50 | 16.50 | qfq | 16,641,167 | 273,130,204 | 1.79% |
| 2025-11-21 | 16.81 | 17.06 | 16.20 | 16.21 | 16.21 | qfq | 23,407,720 | 386,178,069 | -5.37% |
| 2025-11-20 | 17.30 | 17.45 | 17.04 | 17.13 | 17.13 | qfq | 13,879,192 | 238,390,917 | -0.46% |
| 2025-11-19 | 17.10 | 17.44 | 17.00 | 17.21 | 17.21 | qfq | 15,583,286 | 268,302,962 | 0.00% |
| 2025-11-18 | 17.01 | 17.50 | 16.86 | 17.21 | 17.21 | qfq | 22,466,802 | 387,177,761 | 1.41% |
| 2025-11-17 | 17.55 | 17.80 | 16.77 | 16.97 | 16.97 | qfq | 36,854,236 | 630,351,255 | -3.85% |
| 2025-11-14 | 18.25 | 18.41 | 17.65 | 17.65 | 17.65 | qfq | 25,642,407 | 460,648,700 | -3.97% |
| 2025-11-13 | 18.29 | 18.79 | 18.15 | 18.38 | 18.38 | qfq | 25,741,135 | 473,601,440 | 1.21% |
| 2025-11-12 | 18.50 | 18.75 | 17.80 | 18.16 | 18.16 | qfq | 31,128,787 | 567,776,479 | -3.15% |
| 2025-11-11 | 18.58 | 19.12 | 18.55 | 18.75 | 18.75 | qfq | 32,825,191 | 616,398,049 | 0.86% |
| 2025-11-10 | 18.48 | 18.84 | 18.34 | 18.59 | 18.59 | qfq | 28,343,457 | 525,307,436 | 0.92% |
| 2025-11-07 | 18.30 | 18.67 | 17.86 | 18.42 | 18.42 | qfq | 44,494,050 | 817,101,854 | 2.11% |
| 2025-11-06 | 17.95 | 18.17 | 17.86 | 18.04 | 18.04 | qfq | 18,041,580 | 325,306,010 | 0.22% |
| 2025-11-05 | 17.46 | 18.12 | 17.46 | 18.00 | 18.00 | qfq | 22,728,972 | 406,251,720 | 1.35% |
| 2025-11-04 | 18.27 | 18.32 | 17.57 | 17.76 | 17.76 | qfq | 23,600,368 | 421,876,834 | -2.90% |
| 2025-11-03 | 18.43 | 18.47 | 17.88 | 18.29 | 18.29 | qfq | 28,908,779 | 523,143,329 | -1.72% |
| 2025-10-31 | 18.81 | 18.96 | 18.43 | 18.61 | 18.61 | qfq | 26,098,749 | 487,328,999 | -1.43% |
| 2025-10-30 | 19.69 | 19.69 | 18.87 | 18.88 | 18.88 | qfq | 37,668,004 | 721,691,308 | -5.03% |
| 2025-10-29 | 19.52 | 20.04 | 19.10 | 19.88 | 19.88 | qfq | 33,654,863 | 659,311,744 | 1.43% |
| 2025-10-28 | 19.73 | 20.25 | 19.50 | 19.60 | 19.60 | qfq | 35,235,296 | 701,506,776 | -0.56% |
| 2025-10-27 | 20.09 | 20.25 | 19.60 | 19.71 | 19.71 | qfq | 28,876,524 | 574,619,101 | 0.97% |
| 2025-10-24 | 19.20 | 19.79 | 19.18 | 19.52 | 19.52 | qfq | 26,382,757 | 515,174,967 | 1.67% |
| 2025-10-23 | 20.10 | 20.13 | 18.98 | 19.20 | 19.20 | qfq | 38,801,622 | 745,822,101 | -4.71% |
| 2025-10-22 | 20.50 | 20.58 | 19.95 | 20.15 | 20.15 | qfq | 22,248,358 | 450,530,853 | -1.23% |
| 2025-10-21 | 20.30 | 20.54 | 20.13 | 20.40 | 20.40 | qfq | 22,836,575 | 464,942,424 | 1.14% |
| 2025-10-20 | 20.99 | 21.21 | 19.96 | 20.17 | 20.17 | qfq | 36,284,844 | 740,920,758 | -3.49% |
| 2025-10-17 | 21.53 | 22.08 | 20.79 | 20.90 | 20.90 | qfq | 36,609,687 | 779,662,145 | -4.39% |
| 2025-10-16 | 22.52 | 22.63 | 21.50 | 21.86 | 21.86 | qfq | 37,591,228 | 826,637,655 | -2.02% |
| 2025-10-15 | 22.41 | 22.70 | 21.57 | 22.31 | 22.31 | qfq | 46,249,269 | 1,023,192,202 | 0.36% |
| 2025-10-14 | 23.20 | 23.80 | 22.20 | 22.23 | 22.23 | qfq | 67,023,337 | 1,538,902,402 | -4.39% |
| 2025-10-13 | 20.50 | 23.50 | 20.50 | 23.25 | 23.25 | qfq | 85,442,409 | 1,918,819,057 | 8.85% |
| 2025-10-10 | 21.09 | 21.65 | 20.21 | 21.36 | 21.36 | qfq | 67,010,903 | 1,407,110,754 | 1.23% |
| 2025-10-09 | 23.01 | 23.01 | 20.50 | 21.10 | 21.10 | qfq | 112,159,334 | 2,426,601,981 | -4.09% |
| 2025-09-30 | 21.39 | 22.00 | 21.03 | 22.00 | 22.00 | qfq | 38,698,406 | 845,701,372 | 10.00% |
| 2025-09-29 | 18.70 | 20.19 | 18.50 | 20.00 | 20.00 | qfq | 81,018,741 | 1,585,656,702 | 8.99% |
| 2025-09-26 | 18.61 | 19.14 | 18.33 | 18.35 | 18.35 | qfq | 36,935,595 | 691,823,372 | -2.70% |
| 2025-09-25 | 18.60 | 19.21 | 18.10 | 18.86 | 18.86 | qfq | 53,869,696 | 1,006,361,476 | 0.75% |
| 2025-09-24 | 17.58 | 19.50 | 17.45 | 18.72 | 18.72 | qfq | 70,103,943 | 1,296,284,442 | 5.58% |
| 2025-09-23 | 17.73 | 17.90 | 16.97 | 17.73 | 17.73 | qfq | 41,103,795 | 714,006,550 | -0.95% |
| 2025-09-22 | 16.96 | 18.15 | 16.95 | 17.90 | 17.90 | qfq | 45,277,284 | 800,703,544 | 5.67% |
| 2025-09-19 | 16.92 | 17.47 | 16.88 | 16.94 | 16.94 | qfq | 35,155,293 | 603,074,137 | 0.71% |
| 2025-09-18 | 16.60 | 17.41 | 16.54 | 16.82 | 16.82 | qfq | 41,930,768 | 709,447,880 | 0.54% |
| 2025-09-17 | 16.04 | 16.75 | 15.84 | 16.73 | 16.73 | qfq | 33,284,575 | 545,484,366 | 4.43% |
| 2025-09-16 | 16.05 | 16.34 | 15.90 | 16.02 | 16.02 | qfq | 16,945,480 | 271,315,939 | -0.93% |
| 2025-09-15 | 16.49 | 16.51 | 16.09 | 16.17 | 16.17 | qfq | 20,220,589 | 327,737,645 | -1.22% |
| 2025-09-12 | 16.08 | 16.68 | 16.08 | 16.37 | 16.37 | qfq | 26,715,851 | 436,440,417 | 0.80% |
| 2025-09-11 | 15.88 | 16.42 | 15.60 | 16.24 | 16.24 | qfq | 28,581,752 | 457,587,266 | 1.56% |
| 2025-09-10 | 16.00 | 16.44 | 15.86 | 15.99 | 15.99 | qfq | 26,087,956 | 419,941,862 | -0.62% |
| 2025-09-09 | 15.74 | 16.64 | 15.56 | 16.09 | 16.09 | qfq | 36,042,761 | 579,475,589 | 1.84% |
| 2025-09-08 | 15.72 | 15.92 | 15.40 | 15.80 | 15.80 | qfq | 19,985,928 | 313,141,077 | 0.57% |
| 2025-09-05 | 15.30 | 15.76 | 15.18 | 15.71 | 15.71 | qfq | 19,236,560 | 298,151,067 | 3.76% |
| 2025-09-04 | 15.58 | 15.83 | 14.91 | 15.14 | 15.14 | qfq | 26,205,735 | 401,932,295 | -2.82% |
| 2025-09-03 | 15.78 | 16.20 | 15.40 | 15.58 | 15.58 | qfq | 25,718,509 | 405,275,224 | -0.38% |
| 2025-09-02 | 16.17 | 16.57 | 15.49 | 15.64 | 15.64 | qfq | 32,261,299 | 514,552,397 | -2.80% |
| 2025-09-01 | 15.75 | 16.15 | 15.73 | 16.09 | 16.09 | qfq | 29,953,160 | 478,751,083 | 3.21% |
| 2025-08-29 | 15.96 | 16.05 | 15.55 | 15.59 | 15.59 | qfq | 26,450,640 | 416,859,689 | -2.07% |
| 2025-08-28 | 15.42 | 15.96 | 15.32 | 15.92 | 15.92 | qfq | 26,182,484 | 412,424,670 | 3.18% |
| 2025-08-27 | 15.48 | 16.13 | 15.40 | 15.43 | 15.43 | qfq | 25,850,197 | 406,145,594 | -1.03% |
| 2025-08-26 | 15.18 | 15.96 | 15.06 | 15.59 | 15.59 | qfq | 31,599,619 | 494,118,912 | 2.77% |
| 2025-08-25 | 15.32 | 15.55 | 15.07 | 15.17 | 15.17 | qfq | 30,397,112 | 463,563,604 | -1.56% |
| 2025-08-22 | 15.30 | 15.57 | 15.28 | 15.41 | 15.41 | qfq | 21,476,615 | 331,211,671 | 0.85% |
| 2025-08-21 | 15.10 | 15.45 | 15.00 | 15.28 | 15.28 | qfq | 26,812,169 | 408,527,699 | 0.79% |
| 2025-08-20 | 14.59 | 15.25 | 14.45 | 15.16 | 15.16 | qfq | 26,636,160 | 393,085,240 | 3.34% |
| 2025-08-19 | 14.87 | 14.88 | 14.57 | 14.67 | 14.67 | qfq | 15,896,983 | 233,654,328 | -1.21% |
| 2025-08-18 | 14.90 | 14.97 | 14.75 | 14.85 | 14.85 | qfq | 17,480,040 | 259,948,706 | 0.00% |
| 2025-08-15 | 14.52 | 14.94 | 14.51 | 14.85 | 14.85 | qfq | 16,167,300 | 238,794,758 | 2.41% |
| 2025-08-14 | 14.78 | 14.89 | 14.49 | 14.50 | 14.50 | qfq | 11,682,396 | 171,497,857 | -1.89% |
| 2025-08-13 | 14.85 | 15.01 | 14.71 | 14.78 | 14.78 | qfq | 10,128,628 | 150,074,773 | -0.14% |
| 2025-08-12 | 14.73 | 14.91 | 14.56 | 14.80 | 14.80 | qfq | 11,845,460 | 174,746,545 | 0.61% |
| 2025-08-11 | 14.45 | 14.83 | 14.43 | 14.71 | 14.71 | qfq | 10,934,012 | 160,437,494 | 1.66% |
| 2025-08-08 | 14.76 | 14.76 | 14.45 | 14.47 | 14.47 | qfq | 8,754,200 | 127,317,685 | -2.10% |
| 2025-08-07 | 14.63 | 14.90 | 14.60 | 14.78 | 14.78 | qfq | 9,947,358 | 146,679,942 | 0.34% |
| 2025-08-06 | 14.66 | 14.85 | 14.61 | 14.73 | 14.73 | qfq | 8,218,940 | 120,941,814 | 0.48% |
| 2025-08-05 | 14.50 | 14.69 | 14.47 | 14.66 | 14.66 | qfq | 8,116,536 | 118,353,049 | 1.10% |
| 2025-08-04 | 14.35 | 14.59 | 14.31 | 14.50 | 14.50 | qfq | 8,311,921 | 120,009,219 | 0.42% |
| 2025-08-01 | 14.65 | 14.71 | 14.36 | 14.44 | 14.44 | qfq | 9,674,600 | 140,243,579 | -1.23% |
| 2025-07-31 | 14.80 | 14.98 | 14.54 | 14.62 | 14.62 | qfq | 13,898,000 | 204,459,816 | -1.48% |
| 2025-07-30 | 15.00 | 15.13 | 14.76 | 14.84 | 14.84 | qfq | 16,808,561 | 251,113,404 | -1.66% |
| 2025-07-29 | 14.86 | 15.25 | 14.85 | 15.09 | 15.09 | qfq | 16,939,621 | 255,423,504 | 1.21% |
| 2025-07-28 | 14.86 | 15.01 | 14.57 | 14.91 | 14.91 | qfq | 16,560,022 | 245,465,124 | 0.40% |
| 2025-07-25 | 14.35 | 14.96 | 14.24 | 14.85 | 14.85 | qfq | 23,094,173 | 338,581,390 | 3.77% |
| 2025-07-24 | 14.17 | 14.35 | 14.17 | 14.31 | 14.31 | qfq | 8,468,935 | 120,968,373 | 0.77% |
| 2025-07-23 | 14.18 | 14.44 | 14.16 | 14.20 | 14.20 | qfq | 12,423,845 | 177,290,424 | 0.00% |
| 2025-07-22 | 14.08 | 14.24 | 14.00 | 14.20 | 14.20 | qfq | 10,055,070 | 142,388,406 | 0.78% |
| 2025-07-21 | 14.08 | 14.15 | 14.00 | 14.09 | 14.09 | qfq | 10,365,653 | 145,889,469 | 0.00% |
| 2025-07-18 | 13.95 | 14.36 | 13.83 | 14.09 | 14.09 | qfq | 16,207,654 | 228,034,865 | 1.15% |
| 2025-07-17 | 13.82 | 13.96 | 13.75 | 13.93 | 13.93 | qfq | 10,711,500 | 148,660,385 | 1.02% |
| 2025-07-16 | 13.75 | 13.82 | 13.64 | 13.79 | 13.79 | qfq | 8,637,995 | 118,693,564 | 0.29% |
| 2025-07-15 | 13.55 | 13.84 | 13.48 | 13.75 | 13.75 | qfq | 17,554,454 | 240,393,649 | 2.31% |
| 2025-07-14 | 13.64 | 13.69 | 13.41 | 13.44 | 13.44 | qfq | 8,533,098 | 114,991,238 | -1.25% |
| 2025-07-11 | 13.57 | 13.77 | 13.39 | 13.61 | 13.61 | qfq | 9,694,880 | 131,970,870 | 0.22% |
| 2025-07-10 | 13.54 | 13.67 | 13.46 | 13.58 | 13.54 | qfq | 7,002,920 | 94,940,886 | 0.52% |
| 2025-07-09 | 13.58 | 13.64 | 13.50 | 13.51 | 13.47 | qfq | 5,940,403 | 80,525,102 | -0.66% |
| 2025-07-08 | 13.47 | 13.68 | 13.40 | 13.60 | 13.56 | qfq | 7,725,980 | 105,148,433 | 0.97% |
| 2025-07-07 | 13.39 | 13.53 | 13.39 | 13.47 | 13.43 | qfq | 4,824,560 | 64,969,806 | 0.45% |
| 2025-07-04 | 13.67 | 13.70 | 13.38 | 13.41 | 13.37 | qfq | 9,823,905 | 132,260,630 | -2.40% |
| 2025-07-03 | 13.80 | 13.90 | 13.71 | 13.74 | 13.70 | qfq | 5,827,646 | 80,289,953 | -0.72% |
| 2025-07-02 | 13.94 | 13.96 | 13.74 | 13.84 | 13.80 | qfq | 7,244,901 | 100,008,800 | -0.86% |
| 2025-07-01 | 13.84 | 14.10 | 13.81 | 13.96 | 13.92 | qfq | 11,432,243 | 159,417,514 | 0.58% |
| 2025-06-30 | 13.67 | 13.98 | 13.60 | 13.88 | 13.84 | qfq | 11,979,495 | 165,668,325 | 2.66% |
| 2025-06-27 | 13.35 | 13.68 | 13.34 | 13.52 | 13.48 | qfq | 8,418,269 | 113,912,613 | 0.90% |
| 2025-06-26 | 13.58 | 13.64 | 13.39 | 13.40 | 13.36 | qfq | 7,370,800 | 99,493,005 | -1.76% |
| 2025-06-25 | 13.58 | 13.65 | 13.44 | 13.64 | 13.60 | qfq | 7,339,708 | 99,552,312 | 0.44% |
| 2025-06-24 | 13.43 | 13.60 | 13.42 | 13.58 | 13.54 | qfq | 5,682,319 | 77,027,051 | 1.34% |
| 2025-06-23 | 13.20 | 13.45 | 13.15 | 13.40 | 13.36 | qfq | 5,184,852 | 69,248,732 | 1.28% |
| 2025-06-20 | 13.26 | 13.38 | 13.17 | 13.23 | 13.19 | qfq | 4,880,420 | 64,828,262 | 0.23% |
| 2025-06-19 | 13.37 | 13.47 | 13.14 | 13.20 | 13.16 | qfq | 6,436,980 | 85,540,225 | -1.35% |
| 2025-06-18 | 13.46 | 13.53 | 13.25 | 13.38 | 13.34 | qfq | 6,602,551 | 88,174,339 | -1.11% |
| 2025-06-17 | 13.60 | 13.66 | 13.48 | 13.53 | 13.49 | qfq | 4,344,026 | 58,810,115 | -0.07% |
| 2025-06-16 | 13.51 | 13.68 | 13.50 | 13.54 | 13.50 | qfq | 4,890,092 | 66,292,582 | 0.15% |
| 2025-06-13 | 13.80 | 13.85 | 13.50 | 13.52 | 13.48 | qfq | 9,130,060 | 124,245,251 | -2.24% |
| 2025-06-12 | 13.95 | 13.95 | 13.83 | 13.83 | 13.79 | qfq | 5,349,100 | 74,158,722 | -0.72% |
| 2025-06-11 | 13.91 | 14.10 | 13.87 | 13.93 | 13.89 | qfq | 6,413,301 | 89,815,312 | 0.14% |
| 2025-06-10 | 14.16 | 14.16 | 13.79 | 13.91 | 13.87 | qfq | 7,959,995 | 110,984,874 | -1.77% |
| 2025-06-09 | 14.05 | 14.23 | 13.95 | 14.16 | 14.12 | qfq | 8,978,720 | 126,998,821 | 1.51% |
| 2025-06-06 | 14.00 | 14.09 | 13.88 | 13.95 | 13.91 | qfq | 5,538,030 | 77,358,613 | -0.50% |
| 2025-06-05 | 13.91 | 14.09 | 13.79 | 14.02 | 13.98 | qfq | 7,632,641 | 106,130,541 | 0.86% |
| 2025-06-04 | 13.80 | 13.97 | 13.66 | 13.90 | 13.86 | qfq | 5,405,648 | 75,096,264 | 0.87% |
| 2025-06-03 | 13.76 | 13.88 | 13.71 | 13.78 | 13.74 | qfq | 4,594,300 | 63,410,764 | -0.22% |
| 2025-05-30 | 13.96 | 14.00 | 13.78 | 13.81 | 13.77 | qfq | 4,838,848 | 66,986,042 | -1.50% |
| 2025-05-29 | 13.78 | 14.05 | 13.78 | 14.02 | 13.98 | qfq | 6,931,663 | 96,770,898 | 1.82% |
| 2025-05-28 | 13.90 | 13.95 | 13.75 | 13.77 | 13.73 | qfq | 4,051,219 | 55,948,556 | -1.08% |
| 2025-05-27 | 13.90 | 13.99 | 13.75 | 13.92 | 13.88 | qfq | 6,054,920 | 83,934,116 | 0.14% |
| 2025-05-26 | 14.00 | 14.03 | 13.78 | 13.90 | 13.86 | qfq | 5,191,000 | 72,075,781 | 0.00% |
| 2025-05-23 | 14.03 | 14.12 | 13.88 | 13.90 | 13.86 | qfq | 7,209,605 | 100,795,637 | -0.93% |
| 2025-05-22 | 14.22 | 14.27 | 14.00 | 14.03 | 13.99 | qfq | 5,920,827 | 83,558,733 | -1.61% |
| 2025-05-21 | 14.30 | 14.33 | 14.00 | 14.26 | 14.22 | qfq | 9,906,336 | 140,339,312 | -0.63% |
| 2025-05-20 | 14.14 | 14.49 | 14.00 | 14.35 | 14.31 | qfq | 11,024,736 | 157,663,773 | 1.56% |
| 2025-05-19 | 14.01 | 14.53 | 14.00 | 14.13 | 14.09 | qfq | 13,048,152 | 185,631,547 | 1.58% |
| 2025-05-16 | 13.89 | 14.09 | 13.78 | 13.91 | 13.87 | qfq | 6,686,400 | 93,051,488 | -0.36% |
| 2025-05-15 | 14.31 | 14.35 | 13.96 | 13.96 | 13.92 | qfq | 7,990,316 | 112,428,870 | -2.38% |
| 2025-05-14 | 14.30 | 14.41 | 14.17 | 14.30 | 14.26 | qfq | 6,188,399 | 88,232,008 | 0.07% |
| 2025-05-13 | 14.50 | 14.78 | 14.26 | 14.29 | 14.25 | qfq | 8,598,587 | 124,232,804 | -0.42% |
| 2025-05-12 | 14.31 | 14.40 | 14.19 | 14.35 | 14.31 | qfq | 6,953,282 | 99,437,325 | 0.91% |
| 2025-05-09 | 14.51 | 14.59 | 14.18 | 14.22 | 14.18 | qfq | 9,381,232 | 133,763,375 | -2.40% |
| 2025-05-08 | 14.57 | 14.63 | 14.50 | 14.57 | 14.52 | qfq | 6,221,700 | 90,678,444 | 0.00% |
| 2025-05-07 | 14.98 | 15.06 | 14.50 | 14.57 | 14.52 | qfq | 11,007,158 | 162,442,958 | -1.49% |
| 2025-05-06 | 14.42 | 14.83 | 14.42 | 14.79 | 14.74 | qfq | 11,581,888 | 170,188,814 | 2.57% |
| 2025-04-30 | 14.30 | 14.65 | 14.27 | 14.42 | 14.38 | qfq | 7,969,100 | 115,316,926 | 0.84% |
| 2025-04-29 | 14.20 | 14.43 | 14.10 | 14.30 | 14.26 | qfq | 8,084,493 | 114,958,639 | 0.92% |
| 2025-04-28 | 14.65 | 14.68 | 13.76 | 14.17 | 14.13 | qfq | 22,243,253 | 314,943,618 | -4.00% |
| 2025-04-25 | 14.42 | 14.95 | 14.30 | 14.76 | 14.71 | qfq | 15,642,780 | 229,639,520 | 2.86% |
| 2025-04-24 | 14.64 | 14.70 | 14.30 | 14.35 | 14.31 | qfq | 8,093,801 | 116,828,758 | -1.98% |
| 2025-04-23 | 14.62 | 14.78 | 14.50 | 14.64 | 14.59 | qfq | 8,199,160 | 119,889,567 | 0.07% |
| 2025-04-22 | 14.52 | 14.76 | 14.41 | 14.63 | 14.58 | qfq | 8,224,521 | 120,055,361 | 0.48% |
| 2025-04-21 | 14.45 | 14.71 | 14.34 | 14.56 | 14.51 | qfq | 6,899,452 | 100,395,626 | 0.76% |
| 2025-04-18 | 14.52 | 14.56 | 14.22 | 14.45 | 14.40 | qfq | 9,196,200 | 132,058,736 | -0.89% |
| 2025-04-17 | 14.46 | 14.99 | 14.46 | 14.58 | 14.53 | qfq | 13,671,200 | 201,700,691 | -0.14% |
| 2025-04-16 | 14.70 | 15.04 | 14.44 | 14.60 | 14.55 | qfq | 16,263,740 | 239,478,971 | -0.27% |
| 2025-04-15 | 14.80 | 14.97 | 14.57 | 14.64 | 14.59 | qfq | 8,103,980 | 119,033,292 | -1.48% |
| 2025-04-14 | 15.10 | 15.11 | 14.82 | 14.86 | 14.81 | qfq | 12,751,220 | 190,416,212 | 0.00% |
| 2025-04-11 | 14.35 | 15.23 | 14.35 | 14.86 | 14.81 | qfq | 20,734,020 | 308,660,411 | 2.48% |
| 2025-04-10 | 14.50 | 14.86 | 14.40 | 14.50 | 14.45 | qfq | 16,389,270 | 240,049,864 | 1.26% |
| 2025-04-09 | 13.58 | 14.43 | 12.88 | 14.32 | 14.28 | qfq | 22,789,410 | 315,240,443 | 3.69% |
| 2025-04-08 | 13.60 | 14.07 | 13.51 | 13.81 | 13.77 | qfq | 17,557,723 | 241,211,472 | 1.40% |
| 2025-04-07 | 14.18 | 14.68 | 13.62 | 13.62 | 13.58 | qfq | 23,513,396 | 329,548,400 | -9.98% |
| 2025-04-03 | 14.95 | 15.39 | 14.86 | 15.13 | 15.08 | qfq | 15,258,539 | 230,639,084 | 0.53% |
| 2025-04-02 | 15.22 | 15.30 | 15.01 | 15.05 | 15.00 | qfq | 9,181,700 | 138,554,137 | -0.46% |
| 2025-04-01 | 15.05 | 15.45 | 14.86 | 15.12 | 15.07 | qfq | 17,953,600 | 272,053,916 | 0.93% |
| 2025-03-31 | 14.89 | 15.44 | 14.66 | 14.98 | 14.93 | qfq | 20,957,533 | 316,221,362 | 0.67% |
| 2025-03-28 | 14.85 | 15.16 | 14.64 | 14.88 | 14.83 | qfq | 12,919,300 | 192,187,303 | 0.81% |
| 2025-03-27 | 14.65 | 15.00 | 14.40 | 14.76 | 14.71 | qfq | 13,293,846 | 195,778,461 | 0.82% |
| 2025-03-26 | 14.92 | 15.16 | 14.53 | 14.64 | 14.59 | qfq | 14,911,800 | 219,798,517 | -1.01% |
| 2025-03-25 | 15.48 | 15.50 | 14.70 | 14.79 | 14.74 | qfq | 18,112,300 | 272,478,187 | -4.46% |
| 2025-03-24 | 15.45 | 15.61 | 15.17 | 15.48 | 15.43 | qfq | 17,936,946 | 275,331,540 | 0.00% |
| 2025-03-21 | 16.60 | 16.66 | 15.41 | 15.48 | 15.43 | qfq | 37,570,499 | 600,804,943 | -6.52% |
| 2025-03-20 | 15.62 | 17.18 | 15.56 | 16.56 | 16.51 | qfq | 52,168,008 | 855,607,412 | 5.68% |
| 2025-03-19 | 15.59 | 16.09 | 15.57 | 15.67 | 15.62 | qfq | 19,997,200 | 316,000,987 | -0.25% |
| 2025-03-18 | 15.48 | 16.00 | 15.40 | 15.71 | 15.66 | qfq | 26,489,776 | 416,511,457 | 0.51% |
| 2025-03-17 | 15.50 | 15.71 | 15.32 | 15.63 | 15.58 | qfq | 19,913,260 | 308,113,553 | 0.71% |
| 2025-03-14 | 15.40 | 16.06 | 15.18 | 15.52 | 15.47 | qfq | 27,457,099 | 425,523,964 | 2.37% |
| 2025-03-13 | 15.66 | 15.76 | 14.90 | 15.16 | 15.11 | qfq | 25,477,670 | 387,120,064 | -3.25% |
| 2025-03-12 | 16.19 | 16.51 | 15.59 | 15.67 | 15.62 | qfq | 35,356,050 | 563,259,985 | -3.15% |
| 2025-03-11 | 15.69 | 16.75 | 15.55 | 16.18 | 16.13 | qfq | 66,133,185 | 1,066,569,262 | 2.41% |
| 2025-03-10 | 14.78 | 15.80 | 14.67 | 15.80 | 15.75 | qfq | 48,007,118 | 736,331,827 | 10.03% |
| 2025-03-07 | 14.05 | 14.59 | 14.05 | 14.36 | 14.32 | qfq | 18,191,500 | 261,129,137 | -0.07% |
| 2025-03-06 | 14.03 | 14.70 | 13.94 | 14.37 | 14.33 | qfq | 22,020,615 | 316,804,825 | 3.38% |
| 2025-03-05 | 14.06 | 14.17 | 13.76 | 13.90 | 13.86 | qfq | 9,700,626 | 134,748,049 | -1.07% |
| 2025-03-04 | 13.77 | 14.15 | 13.75 | 14.05 | 14.01 | qfq | 11,888,071 | 165,878,379 | 1.59% |
| 2025-03-03 | 13.88 | 14.11 | 13.77 | 13.83 | 13.79 | qfq | 10,577,290 | 147,537,371 | 0.00% |
| 2025-02-28 | 14.08 | 14.15 | 13.73 | 13.83 | 13.79 | qfq | 14,384,125 | 200,382,533 | -2.33% |
| 2025-02-27 | 14.59 | 14.60 | 13.92 | 14.16 | 14.12 | qfq | 24,286,439 | 343,925,700 | -2.81% |
| 2025-02-26 | 15.05 | 15.15 | 14.46 | 14.57 | 14.52 | qfq | 23,708,646 | 348,424,237 | -2.74% |
| 2025-02-25 | 14.78 | 15.34 | 14.56 | 14.98 | 14.93 | qfq | 18,773,148 | 281,497,986 | 1.35% |
| 2025-02-24 | 15.10 | 15.10 | 14.75 | 14.78 | 14.73 | qfq | 15,772,023 | 234,903,831 | -2.18% |
| 2025-02-21 | 14.93 | 15.26 | 14.83 | 15.11 | 15.06 | qfq | 16,314,898 | 245,963,474 | 1.27% |
| 2025-02-20 | 15.24 | 15.29 | 14.68 | 14.92 | 14.87 | qfq | 19,319,270 | 287,932,892 | -2.04% |
| 2025-02-19 | 14.84 | 15.43 | 14.80 | 15.23 | 15.18 | qfq | 14,994,878 | 227,722,116 | 2.28% |
| 2025-02-18 | 14.98 | 15.43 | 14.81 | 14.89 | 14.84 | qfq | 13,846,296 | 208,370,988 | -0.80% |
| 2025-02-17 | 15.30 | 15.39 | 14.89 | 15.01 | 14.96 | qfq | 14,955,194 | 224,668,786 | -2.09% |
| 2025-02-14 | 15.38 | 15.50 | 15.18 | 15.33 | 15.28 | qfq | 9,300,402 | 142,346,068 | -0.97% |
| 2025-02-13 | 15.77 | 15.82 | 15.44 | 15.48 | 15.43 | qfq | 9,871,998 | 153,419,825 | -1.84% |
| 2025-02-12 | 15.16 | 15.91 | 15.15 | 15.77 | 15.72 | qfq | 15,622,422 | 243,769,257 | 3.82% |
| 2025-02-11 | 15.62 | 15.76 | 15.18 | 15.19 | 15.14 | qfq | 10,844,600 | 165,864,694 | -3.13% |
| 2025-02-10 | 15.72 | 15.88 | 15.50 | 15.68 | 15.63 | qfq | 13,465,560 | 210,942,491 | 0.00% |
| 2025-02-07 | 15.41 | 15.86 | 15.33 | 15.68 | 15.63 | qfq | 17,807,031 | 277,836,899 | 1.49% |
| 2025-02-06 | 14.99 | 15.47 | 14.88 | 15.45 | 15.40 | qfq | 13,117,462 | 200,911,664 | 2.52% |
| 2025-02-05 | 15.19 | 15.33 | 14.92 | 15.07 | 15.02 | qfq | 10,801,847 | 163,760,017 | 1.69% |
| 2025-01-27 | 15.16 | 15.26 | 14.80 | 14.82 | 14.77 | qfq | 9,404,079 | 140,985,471 | -2.31% |
| 2025-01-24 | 14.86 | 15.19 | 14.85 | 15.17 | 15.12 | qfq | 8,938,877 | 134,826,375 | 2.36% |
| 2025-01-23 | 15.09 | 15.41 | 14.82 | 14.82 | 14.77 | qfq | 11,066,427 | 167,731,146 | -0.54% |
| 2025-01-22 | 15.38 | 15.39 | 14.81 | 14.90 | 14.85 | qfq | 11,552,705 | 173,674,575 | -3.43% |
| 2025-01-21 | 15.31 | 15.55 | 15.19 | 15.43 | 15.38 | qfq | 9,325,508 | 143,290,630 | 0.98% |
| 2025-01-20 | 15.50 | 15.50 | 15.18 | 15.28 | 15.23 | qfq | 10,260,631 | 157,614,278 | -0.78% |
| 2025-01-17 | 15.93 | 16.13 | 15.37 | 15.40 | 15.35 | qfq | 18,455,728 | 288,733,897 | -2.65% |
| 2025-01-16 | 16.12 | 16.33 | 15.58 | 15.82 | 15.77 | qfq | 17,534,523 | 279,875,517 | -1.68% |
| 2025-01-15 | 15.86 | 16.16 | 15.65 | 16.09 | 16.04 | qfq | 16,767,162 | 267,399,607 | 1.71% |
| 2025-01-14 | 14.75 | 15.90 | 14.75 | 15.82 | 15.77 | qfq | 20,863,263 | 322,082,162 | 7.69% |
| 2025-01-13 | 14.22 | 14.84 | 14.13 | 14.69 | 14.64 | qfq | 11,195,880 | 163,191,405 | 2.30% |
| 2025-01-10 | 14.45 | 15.05 | 14.33 | 14.36 | 14.32 | qfq | 15,700,740 | 230,868,153 | -0.62% |
| 2025-01-09 | 14.28 | 14.62 | 14.27 | 14.45 | 14.40 | qfq | 8,382,607 | 121,460,296 | 0.14% |
| 2025-01-08 | 14.17 | 14.53 | 13.83 | 14.43 | 14.39 | qfq | 13,644,688 | 192,482,690 | -0.21% |
| 2025-01-07 | 14.38 | 14.73 | 14.30 | 14.46 | 14.41 | qfq | 13,143,290 | 190,255,309 | 0.77% |
| 2025-01-06 | 13.56 | 14.60 | 13.49 | 14.35 | 14.31 | qfq | 21,393,837 | 303,387,229 | 5.59% |
| 2025-01-03 | 14.10 | 14.25 | 13.49 | 13.59 | 13.55 | qfq | 13,425,247 | 185,570,238 | -3.62% |
| 2025-01-02 | 14.57 | 14.73 | 13.95 | 14.10 | 14.06 | qfq | 12,866,155 | 184,254,739 | -3.56% |
| 2024-12-31 | 15.16 | 15.31 | 14.62 | 14.62 | 14.57 | qfq | 8,747,593 | 130,088,396 | -3.56% |
| 2024-12-30 | 15.20 | 15.35 | 14.86 | 15.16 | 15.11 | qfq | 7,765,005 | 117,660,928 | -0.20% |
| 2024-12-27 | 15.16 | 15.48 | 15.01 | 15.19 | 15.14 | qfq | 10,435,676 | 159,581,007 | 0.20% |
| 2024-12-26 | 15.08 | 15.36 | 15.08 | 15.16 | 15.11 | qfq | 9,332,802 | 141,679,390 | 0.07% |
| 2024-12-25 | 15.61 | 15.61 | 15.01 | 15.15 | 15.10 | qfq | 13,011,798 | 198,003,801 | -3.01% |
| 2024-12-24 | 15.73 | 15.89 | 15.38 | 15.62 | 15.57 | qfq | 10,763,357 | 168,028,560 | -0.26% |
| 2024-12-23 | 16.09 | 16.24 | 15.60 | 15.66 | 15.61 | qfq | 13,782,635 | 219,415,788 | -2.43% |
| 2024-12-20 | 15.50 | 16.29 | 15.40 | 16.05 | 16.00 | qfq | 18,630,992 | 297,247,425 | 3.88% |
| 2024-12-19 | 15.28 | 15.63 | 15.12 | 15.45 | 15.40 | qfq | 11,252,690 | 173,471,872 | 0.32% |
| 2024-12-18 | 15.30 | 15.61 | 15.23 | 15.40 | 15.35 | qfq | 9,321,636 | 143,987,426 | 0.65% |
| 2024-12-17 | 15.60 | 15.67 | 15.26 | 15.30 | 15.25 | qfq | 11,707,412 | 180,666,932 | -1.99% |
| 2024-12-16 | 16.28 | 16.28 | 15.55 | 15.61 | 15.56 | qfq | 17,419,399 | 274,447,191 | -3.94% |
| 2024-12-13 | 16.53 | 16.60 | 16.25 | 16.25 | 16.20 | qfq | 16,736,802 | 273,731,683 | -2.75% |
| 2024-12-12 | 16.45 | 16.87 | 16.30 | 16.71 | 16.66 | qfq | 18,568,726 | 307,746,539 | 1.64% |
| 2024-12-11 | 16.34 | 16.59 | 16.25 | 16.44 | 16.39 | qfq | 16,050,916 | 263,396,151 | 0.49% |
| 2024-12-10 | 17.19 | 17.30 | 16.31 | 16.36 | 16.31 | qfq | 26,435,755 | 441,607,392 | -1.09% |
| 2024-12-09 | 16.43 | 16.90 | 16.30 | 16.54 | 16.49 | qfq | 19,020,142 | 314,677,312 | 0.30% |
| 2024-12-06 | 16.48 | 16.88 | 16.20 | 16.49 | 16.44 | qfq | 24,415,793 | 404,951,373 | -0.48% |
| 2024-12-05 | 17.28 | 17.40 | 16.53 | 16.57 | 16.52 | qfq | 31,161,247 | 523,782,914 | -4.82% |
| 2024-12-04 | 18.00 | 18.20 | 17.35 | 17.41 | 17.36 | qfq | 22,163,457 | 393,230,526 | 0.06% |
| 2024-12-03 | 17.50 | 18.06 | 17.13 | 17.40 | 17.35 | qfq | 31,523,605 | 556,922,678 | -1.14% |
| 2024-12-02 | 17.54 | 18.43 | 16.80 | 17.60 | 17.55 | qfq | 47,440,957 | 831,248,607 | -5.33% |
| 2024-11-29 | 18.80 | 19.27 | 18.59 | 18.59 | 18.53 | qfq | 54,884,408 | 1,024,544,810 | -9.98% |
| 2024-11-27 | 18.80 | 20.65 | 18.11 | 20.65 | 20.59 | qfq | 48,558,545 | 969,869,294 | 10.02% |
| 2024-11-26 | 18.27 | 19.15 | 18.11 | 18.77 | 18.71 | qfq | 22,222,385 | 416,265,417 | 2.68% |
| 2024-11-25 | 18.80 | 19.28 | 17.83 | 18.28 | 18.22 | qfq | 25,897,136 | 474,193,129 | -1.88% |
| 2024-11-22 | 19.05 | 19.57 | 18.59 | 18.63 | 18.57 | qfq | 21,649,310 | 412,983,848 | -2.20% |
| 2024-11-21 | 19.66 | 19.88 | 18.81 | 19.05 | 18.99 | qfq | 29,350,036 | 564,058,151 | -3.74% |
| 2024-11-20 | 19.50 | 19.91 | 19.35 | 19.79 | 19.73 | qfq | 27,956,781 | 550,038,689 | 0.41% |
| 2024-11-19 | 18.35 | 19.72 | 18.35 | 19.71 | 19.65 | qfq | 38,149,106 | 734,109,482 | 7.70% |
| 2024-11-18 | 18.02 | 18.92 | 17.93 | 18.30 | 18.24 | qfq | 29,543,744 | 542,171,557 | 2.29% |
| 2024-11-15 | 18.32 | 18.68 | 17.89 | 17.89 | 17.83 | qfq | 27,347,811 | 497,875,589 | -3.30% |
| 2024-11-14 | 20.00 | 20.18 | 18.38 | 18.50 | 18.44 | qfq | 40,223,510 | 767,484,775 | -6.04% |
| 2024-11-13 | 19.08 | 19.75 | 18.77 | 19.69 | 19.63 | qfq | 37,109,671 | 717,948,257 | 4.68% |
| 2024-11-12 | 18.63 | 19.08 | 18.13 | 18.81 | 18.75 | qfq | 38,019,967 | 706,992,970 | 0.80% |
| 2024-11-11 | 18.44 | 19.09 | 18.29 | 18.66 | 18.60 | qfq | 44,425,400 | 831,914,490 | 1.69% |
| 2024-11-08 | 17.76 | 18.88 | 17.76 | 18.35 | 18.29 | qfq | 41,766,305 | 766,689,277 | 4.86% |
| 2024-11-07 | 17.20 | 17.55 | 16.99 | 17.50 | 17.45 | qfq | 28,168,015 | 487,258,462 | 1.51% |
| 2024-11-06 | 16.96 | 17.74 | 16.76 | 17.24 | 17.19 | qfq | 38,864,830 | 673,782,782 | 2.01% |
| 2024-11-05 | 15.91 | 16.98 | 15.90 | 16.90 | 16.85 | qfq | 47,208,048 | 788,672,013 | 3.62% |
| 2024-11-04 | 14.75 | 16.34 | 14.72 | 16.31 | 16.26 | qfq | 57,770,450 | 924,741,005 | 9.83% |
| 2024-11-01 | 15.19 | 15.58 | 14.69 | 14.85 | 14.80 | qfq | 25,091,759 | 378,756,733 | -2.24% |
| 2024-10-31 | 14.51 | 15.29 | 14.47 | 15.19 | 15.14 | qfq | 26,528,928 | 396,229,103 | 2.84% |
| 2024-10-30 | 14.85 | 15.12 | 14.60 | 14.77 | 14.72 | qfq | 21,846,830 | 324,830,695 | -0.61% |
| 2024-10-29 | 15.56 | 15.70 | 14.83 | 14.86 | 14.81 | qfq | 37,832,286 | 573,235,164 | -5.41% |
| 2024-10-28 | 15.62 | 15.92 | 15.50 | 15.71 | 15.66 | qfq | 30,233,537 | 473,914,633 | 0.71% |
| 2024-10-25 | 15.41 | 15.88 | 15.13 | 15.60 | 15.55 | qfq | 36,947,116 | 574,351,733 | 2.77% |
| 2024-10-24 | 15.11 | 15.62 | 15.03 | 15.18 | 15.13 | qfq | 35,578,309 | 545,617,655 | 0.66% |
| 2024-10-23 | 15.46 | 15.53 | 14.92 | 15.08 | 15.03 | qfq | 37,475,254 | 568,997,754 | -1.76% |
| 2024-10-22 | 14.32 | 15.66 | 14.32 | 15.35 | 15.30 | qfq | 51,950,649 | 789,684,808 | 5.64% |
| 2024-10-21 | 14.12 | 14.87 | 14.12 | 14.53 | 14.48 | qfq | 51,718,497 | 752,997,370 | 3.42% |
| 2024-10-18 | 13.72 | 14.79 | 13.29 | 14.05 | 14.01 | qfq | 64,915,001 | 899,160,774 | -2.16% |
| 2024-10-17 | 15.15 | 15.29 | 14.36 | 14.36 | 14.32 | qfq | 59,530,496 | 864,914,952 | -9.97% |
| 2024-10-16 | 15.18 | 15.95 | 15.00 | 15.95 | 15.90 | qfq | 89,302,909 | 1,405,655,524 | 10.00% |
| 2024-10-15 | 14.20 | 15.07 | 14.12 | 14.50 | 14.45 | qfq | 45,905,347 | 671,233,712 | 4.69% |
| 2024-10-14 | 12.94 | 13.97 | 12.60 | 13.85 | 13.81 | qfq | 31,424,186 | 417,799,966 | 8.88% |
| 2024-10-11 | 13.02 | 13.14 | 12.54 | 12.72 | 12.68 | qfq | 19,616,047 | 251,575,244 | -3.05% |
| 2024-10-10 | 13.83 | 14.07 | 13.05 | 13.12 | 13.08 | qfq | 29,970,082 | 403,624,815 | -3.60% |
| 2024-10-09 | 14.11 | 14.70 | 13.45 | 13.61 | 13.57 | qfq | 41,716,955 | 587,149,932 | -3.48% |
| 2024-10-08 | 14.10 | 14.10 | 13.59 | 14.10 | 14.06 | qfq | 37,038,763 | 518,053,699 | 9.98% |
| 2024-09-30 | 12.40 | 12.82 | 12.10 | 12.82 | 12.78 | qfq | 28,583,123 | 360,730,630 | 10.04% |
| 2024-09-27 | 11.13 | 11.66 | 11.09 | 11.65 | 11.61 | qfq | 15,459,393 | 175,162,909 | 7.57% |
| 2024-09-26 | 10.30 | 10.84 | 10.30 | 10.83 | 10.80 | qfq | 18,236,879 | 193,451,364 | 6.39% |
| 2024-09-25 | 10.24 | 10.60 | 10.16 | 10.18 | 10.15 | qfq | 13,132,907 | 136,599,554 | -0.10% |
| 2024-09-24 | 9.96 | 10.23 | 9.83 | 10.19 | 10.16 | qfq | 10,896,894 | 109,747,594 | 2.93% |
| 2024-09-23 | 9.69 | 10.05 | 9.53 | 9.90 | 9.87 | qfq | 10,534,373 | 103,513,272 | 3.02% |
| 2024-09-20 | 9.62 | 9.68 | 9.49 | 9.61 | 9.58 | qfq | 5,574,921 | 53,390,704 | 0.00% |
| 2024-09-19 | 9.42 | 9.73 | 9.35 | 9.61 | 9.58 | qfq | 8,776,000 | 83,894,564 | 2.13% |
| 2024-09-18 | 9.38 | 9.48 | 9.22 | 9.41 | 9.38 | qfq | 5,758,800 | 53,912,823 | 1.51% |
| 2024-09-13 | 9.38 | 9.47 | 9.27 | 9.27 | 9.24 | qfq | 4,231,953 | 39,546,192 | -1.28% |
| 2024-09-12 | 9.52 | 9.68 | 9.38 | 9.39 | 9.36 | qfq | 7,122,254 | 67,955,995 | -1.37% |
| 2024-09-11 | 9.35 | 9.67 | 9.28 | 9.52 | 9.49 | qfq | 8,916,680 | 84,524,070 | 1.28% |
| 2024-09-10 | 9.33 | 9.45 | 9.14 | 9.40 | 9.37 | qfq | 7,213,900 | 67,017,777 | 0.86% |
| 2024-09-09 | 9.37 | 9.50 | 9.28 | 9.32 | 9.29 | qfq | 4,152,660 | 38,930,068 | -0.53% |
| 2024-09-06 | 9.54 | 9.57 | 9.35 | 9.37 | 9.34 | qfq | 4,467,611 | 42,095,718 | -1.78% |
| 2024-09-05 | 9.43 | 9.60 | 9.36 | 9.54 | 9.51 | qfq | 5,731,400 | 54,461,121 | 2.14% |
| 2024-09-04 | 9.48 | 9.62 | 9.26 | 9.34 | 9.31 | qfq | 9,257,980 | 87,383,556 | -2.20% |
| 2024-09-03 | 9.53 | 9.68 | 9.46 | 9.55 | 9.52 | qfq | 5,397,520 | 51,599,276 | 0.53% |
| 2024-09-02 | 10.05 | 10.06 | 9.50 | 9.50 | 9.47 | qfq | 8,846,700 | 86,074,749 | -5.19% |
| 2024-08-30 | 9.49 | 10.22 | 9.47 | 10.02 | 9.99 | qfq | 11,528,860 | 115,193,282 | 5.14% |
| 2024-08-29 | 9.53 | 9.67 | 9.45 | 9.53 | 9.50 | qfq | 6,583,440 | 63,009,595 | -1.04% |
| 2024-08-28 | 9.49 | 9.70 | 9.47 | 9.63 | 9.60 | qfq | 3,923,040 | 37,667,204 | 0.94% |
| 2024-08-27 | 9.99 | 10.01 | 9.48 | 9.54 | 9.51 | qfq | 6,394,332 | 61,448,010 | -4.12% |
| 2024-08-26 | 9.76 | 10.08 | 9.73 | 9.95 | 9.92 | qfq | 4,698,481 | 46,771,255 | 1.95% |
| 2024-08-23 | 9.74 | 9.82 | 9.62 | 9.76 | 9.73 | qfq | 3,816,740 | 37,102,323 | 0.10% |
| 2024-08-22 | 9.88 | 10.00 | 9.72 | 9.75 | 9.72 | qfq | 4,147,238 | 40,702,422 | -1.52% |
| 2024-08-21 | 9.78 | 10.08 | 9.77 | 9.90 | 9.82 | qfq | 4,819,483 | 48,077,607 | 0.20% |
| 2024-08-20 | 10.17 | 10.20 | 9.86 | 9.88 | 9.80 | qfq | 7,692,749 | 76,800,038 | -2.85% |
| 2024-08-19 | 10.57 | 10.58 | 10.16 | 10.17 | 10.09 | qfq | 8,139,700 | 83,736,578 | -1.17% |
| 2024-08-16 | 10.74 | 10.75 | 10.29 | 10.29 | 10.21 | qfq | 5,933,913 | 62,067,916 | -2.09% |
| 2024-08-15 | 10.26 | 10.83 | 10.14 | 10.51 | 10.43 | qfq | 11,769,181 | 124,052,138 | 3.34% |
| 2024-08-14 | 10.38 | 10.40 | 10.16 | 10.17 | 10.09 | qfq | 4,195,088 | 43,025,596 | -2.02% |
| 2024-08-13 | 10.28 | 10.39 | 10.21 | 10.38 | 10.30 | qfq | 4,077,428 | 42,020,917 | 0.39% |
| 2024-08-12 | 10.61 | 10.61 | 10.30 | 10.34 | 10.26 | qfq | 5,868,300 | 61,067,030 | -2.73% |
| 2024-08-09 | 10.74 | 10.98 | 10.61 | 10.63 | 10.54 | qfq | 6,937,300 | 74,758,212 | 0.09% |
| 2024-08-08 | 10.59 | 10.76 | 10.39 | 10.62 | 10.53 | qfq | 6,259,860 | 66,300,501 | 0.09% |
| 2024-08-07 | 10.69 | 10.78 | 10.55 | 10.61 | 10.52 | qfq | 4,856,970 | 51,725,707 | -1.30% |
| 2024-08-06 | 10.79 | 10.92 | 10.58 | 10.75 | 10.66 | qfq | 5,521,700 | 59,041,819 | 1.42% |
| 2024-08-05 | 10.99 | 11.19 | 10.60 | 10.60 | 10.51 | qfq | 9,348,034 | 101,589,971 | -4.25% |
| 2024-08-02 | 11.19 | 11.44 | 11.03 | 11.07 | 10.98 | qfq | 9,324,615 | 104,517,938 | -1.42% |
| 2024-08-01 | 11.05 | 11.41 | 11.00 | 11.23 | 11.14 | qfq | 10,971,674 | 123,098,073 | 1.45% |
| 2024-07-31 | 10.59 | 11.08 | 10.57 | 11.07 | 10.98 | qfq | 11,049,132 | 120,393,931 | 3.85% |
| 2024-07-30 | 10.24 | 10.79 | 10.05 | 10.66 | 10.57 | qfq | 11,737,158 | 123,243,837 | 4.20% |
| 2024-07-29 | 10.38 | 10.53 | 10.21 | 10.23 | 10.15 | qfq | 6,885,118 | 71,167,533 | -1.25% |
| 2024-07-26 | 10.28 | 10.50 | 10.24 | 10.36 | 10.28 | qfq | 5,946,000 | 61,648,467 | 0.78% |
| 2024-07-25 | 10.39 | 10.49 | 10.23 | 10.28 | 10.20 | qfq | 5,487,200 | 56,626,005 | -1.15% |
| 2024-07-24 | 10.72 | 10.81 | 10.39 | 10.40 | 10.32 | qfq | 7,677,693 | 81,242,147 | -2.89% |
| 2024-07-23 | 11.28 | 11.35 | 10.70 | 10.71 | 10.62 | qfq | 8,658,574 | 94,950,028 | -4.97% |
| 2024-07-22 | 11.21 | 11.40 | 11.13 | 11.27 | 11.18 | qfq | 9,963,185 | 112,197,728 | 0.45% |
| 2024-07-19 | 10.68 | 11.42 | 10.57 | 11.22 | 11.13 | qfq | 14,502,798 | 160,512,695 | 4.96% |
| 2024-07-18 | 10.38 | 10.74 | 10.35 | 10.69 | 10.60 | qfq | 8,999,080 | 94,806,380 | 1.71% |
| 2024-07-17 | 10.50 | 10.68 | 10.31 | 10.51 | 10.43 | qfq | 7,267,740 | 76,270,871 | 0.48% |
| 2024-07-16 | 10.38 | 10.51 | 10.26 | 10.46 | 10.38 | qfq | 5,019,760 | 52,091,097 | 0.77% |
| 2024-07-15 | 10.62 | 10.69 | 10.34 | 10.38 | 10.30 | qfq | 6,238,300 | 65,268,442 | -2.54% |
| 2024-07-12 | 10.70 | 10.83 | 10.58 | 10.65 | 10.56 | qfq | 7,161,740 | 76,693,695 | -0.84% |
| 2024-07-11 | 10.50 | 10.81 | 10.40 | 10.74 | 10.65 | qfq | 10,876,928 | 115,918,146 | 3.77% |
| 2024-07-10 | 10.46 | 10.60 | 10.32 | 10.35 | 10.27 | qfq | 5,531,140 | 57,691,928 | -1.05% |
| 2024-07-09 | 10.15 | 10.54 | 10.00 | 10.46 | 10.38 | qfq | 7,835,501 | 80,809,881 | 3.05% |
| 2024-07-08 | 10.44 | 10.48 | 10.09 | 10.15 | 10.07 | qfq | 9,252,936 | 94,803,082 | -3.79% |
| 2024-07-05 | 10.51 | 10.63 | 10.37 | 10.55 | 10.47 | qfq | 7,646,000 | 80,269,837 | -0.94% |
| 2024-07-04 | 10.98 | 11.09 | 10.62 | 10.65 | 10.56 | qfq | 9,600,147 | 103,756,370 | -2.83% |
| 2024-07-03 | 10.74 | 11.25 | 10.35 | 10.96 | 10.87 | qfq | 17,322,759 | 187,043,461 | -3.01% |
| 2024-07-02 | 11.73 | 11.77 | 11.20 | 11.30 | 11.21 | qfq | 11,313,320 | 129,695,911 | -3.83% |
| 2024-07-01 | 11.73 | 11.88 | 11.55 | 11.75 | 11.66 | qfq | 7,550,600 | 88,297,960 | 0.00% |
| 2024-06-28 | 11.63 | 12.12 | 11.55 | 11.75 | 11.66 | qfq | 9,323,117 | 110,671,459 | 0.95% |
| 2024-06-27 | 12.00 | 12.10 | 11.64 | 11.64 | 11.55 | qfq | 8,903,844 | 105,210,866 | -3.56% |
| 2024-06-26 | 11.88 | 12.10 | 11.47 | 12.07 | 11.97 | qfq | 12,822,516 | 150,844,731 | 1.51% |
| 2024-06-25 | 12.73 | 12.73 | 11.81 | 11.89 | 11.79 | qfq | 15,796,554 | 191,575,924 | -6.53% |
| 2024-06-24 | 13.25 | 13.32 | 12.63 | 12.72 | 12.62 | qfq | 10,817,400 | 140,142,344 | -4.86% |
| 2024-06-21 | 13.41 | 13.45 | 13.24 | 13.37 | 13.26 | qfq | 10,191,000 | 135,886,033 | -1.18% |
| 2024-06-20 | 13.68 | 13.90 | 13.50 | 13.53 | 13.42 | qfq | 11,524,544 | 158,023,137 | -1.60% |
| 2024-06-19 | 13.81 | 13.92 | 13.60 | 13.75 | 13.64 | qfq | 12,660,311 | 174,078,808 | -0.43% |
| 2024-06-18 | 13.20 | 14.15 | 13.20 | 13.81 | 13.70 | qfq | 23,614,428 | 325,893,885 | 3.91% |
| 2024-06-17 | 12.99 | 13.43 | 12.81 | 13.29 | 13.18 | qfq | 16,266,803 | 214,359,074 | 3.42% |
| 2024-06-14 | 12.78 | 12.95 | 12.62 | 12.85 | 12.75 | qfq | 10,457,789 | 133,873,664 | 0.31% |
| 2024-06-13 | 12.92 | 13.00 | 12.79 | 12.81 | 12.71 | qfq | 11,734,292 | 151,187,333 | -0.85% |
| 2024-06-12 | 12.80 | 13.10 | 12.68 | 12.92 | 12.82 | qfq | 14,625,700 | 188,363,122 | 0.23% |
| 2024-06-11 | 12.28 | 12.92 | 12.24 | 12.89 | 12.79 | qfq | 15,789,780 | 200,047,080 | 4.20% |
| 2024-06-07 | 12.38 | 12.75 | 12.25 | 12.37 | 12.27 | qfq | 11,047,041 | 137,660,595 | 0.73% |
| 2024-06-06 | 12.41 | 12.93 | 12.25 | 12.28 | 12.18 | qfq | 14,969,275 | 188,256,260 | -1.05% |
| 2024-06-05 | 12.30 | 13.00 | 12.22 | 12.41 | 12.31 | qfq | 11,331,854 | 143,902,795 | 0.24% |
| 2024-06-04 | 12.40 | 12.44 | 12.22 | 12.38 | 12.28 | qfq | 5,984,230 | 73,731,978 | -0.96% |
| 2024-06-03 | 12.56 | 12.76 | 12.35 | 12.50 | 12.40 | qfq | 6,377,601 | 80,130,168 | -1.03% |
| 2024-05-31 | 12.46 | 12.66 | 12.41 | 12.63 | 12.53 | qfq | 5,637,301 | 70,916,489 | 0.96% |
| 2024-05-30 | 12.28 | 12.64 | 12.22 | 12.51 | 12.41 | qfq | 7,371,540 | 91,937,149 | 0.89% |
| 2024-05-29 | 12.64 | 12.88 | 12.33 | 12.40 | 12.30 | qfq | 11,345,397 | 142,691,589 | -1.90% |
| 2024-05-28 | 12.87 | 13.32 | 12.62 | 12.64 | 12.54 | qfq | 19,052,201 | 247,308,991 | 0.64% |
| 2024-05-27 | 12.33 | 12.58 | 11.83 | 12.56 | 12.46 | qfq | 10,588,553 | 129,075,183 | 1.87% |
| 2024-05-24 | 12.74 | 12.84 | 12.31 | 12.33 | 12.23 | qfq | 6,560,010 | 82,281,164 | -3.75% |
| 2024-05-23 | 13.08 | 13.17 | 12.78 | 12.81 | 12.71 | qfq | 7,625,928 | 98,353,185 | -2.59% |
| 2024-05-22 | 13.17 | 13.27 | 13.04 | 13.15 | 13.04 | qfq | 8,122,489 | 106,941,691 | 0.46% |
| 2024-05-21 | 13.18 | 13.32 | 13.05 | 13.09 | 12.98 | qfq | 6,060,100 | 79,589,103 | -0.83% |
| 2024-05-20 | 13.37 | 13.48 | 13.15 | 13.20 | 13.09 | qfq | 12,135,272 | 160,900,163 | -1.35% |
| 2024-05-17 | 12.98 | 13.38 | 12.77 | 13.38 | 13.27 | qfq | 14,881,162 | 194,976,277 | 4.04% |
| 2024-05-16 | 12.65 | 13.12 | 12.65 | 12.86 | 12.76 | qfq | 8,869,450 | 114,789,924 | 1.66% |
| 2024-05-15 | 12.70 | 12.88 | 12.60 | 12.65 | 12.55 | qfq | 5,143,147 | 65,588,957 | -0.47% |
| 2024-05-14 | 12.78 | 12.95 | 12.69 | 12.71 | 12.61 | qfq | 5,769,060 | 73,709,116 | -0.55% |
| 2024-05-13 | 12.98 | 12.98 | 12.71 | 12.78 | 12.68 | qfq | 7,573,900 | 97,103,727 | -1.84% |
| 2024-05-10 | 13.17 | 13.25 | 12.85 | 13.02 | 12.92 | qfq | 7,441,452 | 96,693,810 | -1.06% |
| 2024-05-09 | 13.10 | 13.24 | 12.99 | 13.16 | 13.05 | qfq | 7,200,727 | 94,716,472 | 1.31% |
| 2024-05-08 | 13.14 | 13.25 | 12.77 | 12.99 | 12.89 | qfq | 11,270,500 | 146,528,670 | -1.14% |
| 2024-05-07 | 13.01 | 13.18 | 12.95 | 13.14 | 13.03 | qfq | 6,432,016 | 84,112,515 | 1.00% |
| 2024-05-06 | 13.20 | 13.28 | 12.87 | 13.01 | 12.91 | qfq | 7,549,837 | 98,611,956 | 0.46% |
| 2024-04-30 | 13.00 | 13.19 | 12.83 | 12.95 | 12.85 | qfq | 7,753,735 | 100,367,723 | -0.77% |
| 2024-04-29 | 12.35 | 13.11 | 12.35 | 13.05 | 12.95 | qfq | 12,626,055 | 162,295,810 | 5.07% |
| 2024-04-26 | 11.85 | 12.44 | 11.82 | 12.42 | 12.32 | qfq | 9,531,059 | 116,468,543 | 4.81% |
| 2024-04-25 | 11.83 | 12.07 | 11.71 | 11.85 | 11.75 | qfq | 5,488,500 | 65,317,581 | -0.08% |
| 2024-04-24 | 11.83 | 11.89 | 11.70 | 11.86 | 11.76 | qfq | 6,516,559 | 76,921,427 | 0.51% |
| 2024-04-23 | 11.80 | 11.95 | 11.74 | 11.80 | 11.71 | qfq | 5,400,211 | 63,833,365 | 0.08% |
| 2024-04-22 | 11.78 | 11.97 | 11.57 | 11.79 | 11.70 | qfq | 5,359,033 | 63,225,902 | -0.17% |
| 2024-04-19 | 11.89 | 12.07 | 11.63 | 11.81 | 11.72 | qfq | 7,777,896 | 92,013,938 | -2.24% |
| 2024-04-18 | 12.14 | 12.29 | 11.84 | 12.08 | 11.98 | qfq | 6,728,000 | 81,414,692 | -0.98% |
| 2024-04-17 | 12.00 | 12.29 | 11.85 | 12.20 | 12.10 | qfq | 7,124,569 | 86,378,905 | 3.39% |
| 2024-04-16 | 12.21 | 12.22 | 11.78 | 11.80 | 11.71 | qfq | 12,803,534 | 153,877,528 | -2.32% |
| 2024-04-15 | 12.19 | 12.40 | 11.90 | 12.08 | 11.98 | qfq | 10,396,602 | 126,234,593 | -0.58% |
| 2024-04-12 | 12.39 | 12.48 | 12.14 | 12.15 | 12.05 | qfq | 6,814,922 | 83,804,696 | -1.86% |
| 2024-04-11 | 12.39 | 12.76 | 12.36 | 12.38 | 12.28 | qfq | 6,306,759 | 78,900,200 | -0.96% |
| 2024-04-10 | 13.15 | 13.15 | 12.43 | 12.50 | 12.40 | qfq | 8,738,791 | 110,648,818 | -4.29% |
| 2024-04-09 | 12.73 | 13.06 | 12.68 | 13.06 | 12.95 | qfq | 6,299,155 | 81,257,094 | 2.59% |
| 2024-04-08 | 13.10 | 13.21 | 12.72 | 12.73 | 12.63 | qfq | 9,284,400 | 120,041,100 | -3.34% |
| 2024-04-03 | 13.44 | 13.44 | 12.91 | 13.17 | 13.06 | qfq | 8,763,300 | 115,053,544 | -1.20% |
| 2024-04-02 | 13.52 | 13.61 | 13.17 | 13.33 | 13.22 | qfq | 9,723,397 | 130,146,423 | -1.99% |
| 2024-04-01 | 13.19 | 13.75 | 13.13 | 13.60 | 13.49 | qfq | 11,360,134 | 154,226,872 | 4.29% |
| 2024-03-29 | 12.99 | 13.05 | 12.67 | 13.04 | 12.94 | qfq | 7,800,820 | 100,807,595 | 0.69% |
| 2024-03-28 | 12.55 | 13.12 | 12.55 | 12.95 | 12.85 | qfq | 11,511,697 | 148,658,865 | 2.78% |
| 2024-03-27 | 13.29 | 13.32 | 12.58 | 12.60 | 12.50 | qfq | 11,911,310 | 153,467,763 | -5.62% |
| 2024-03-26 | 13.35 | 13.73 | 13.13 | 13.35 | 13.24 | qfq | 12,911,200 | 172,726,385 | -0.74% |
| 2024-03-25 | 13.80 | 14.15 | 13.45 | 13.45 | 13.34 | qfq | 17,567,110 | 242,444,664 | -2.75% |
| 2024-03-22 | 14.02 | 14.24 | 13.83 | 13.83 | 13.72 | qfq | 13,983,401 | 196,389,541 | -1.00% |
| 2024-03-21 | 13.93 | 14.25 | 13.86 | 13.97 | 13.86 | qfq | 10,691,004 | 150,153,215 | 0.43% |
| 2024-03-20 | 13.89 | 14.04 | 13.78 | 13.91 | 13.80 | qfq | 9,666,426 | 134,535,607 | 0.72% |
| 2024-03-19 | 13.76 | 14.04 | 13.72 | 13.81 | 13.70 | qfq | 12,062,771 | 167,290,180 | 0.29% |
| 2024-03-18 | 13.54 | 13.77 | 13.46 | 13.77 | 13.66 | qfq | 9,348,745 | 127,358,460 | 1.77% |
| 2024-03-15 | 13.51 | 13.62 | 13.34 | 13.53 | 13.42 | qfq | 5,874,901 | 78,956,997 | 0.07% |
| 2024-03-14 | 13.64 | 13.75 | 13.40 | 13.52 | 13.41 | qfq | 7,622,983 | 103,282,530 | -1.17% |
| 2024-03-13 | 13.77 | 13.85 | 13.59 | 13.68 | 13.57 | qfq | 9,974,124 | 136,735,633 | -0.44% |
| 2024-03-12 | 13.59 | 13.86 | 13.51 | 13.74 | 13.63 | qfq | 12,017,365 | 164,750,634 | 1.70% |
| 2024-03-11 | 13.42 | 13.51 | 13.24 | 13.51 | 13.40 | qfq | 10,607,306 | 141,844,005 | -0.07% |
| 2024-03-08 | 13.24 | 13.58 | 13.08 | 13.52 | 13.41 | qfq | 11,083,575 | 147,732,166 | 2.50% |
| 2024-03-07 | 13.55 | 13.74 | 13.16 | 13.19 | 13.08 | qfq | 8,852,312 | 118,786,295 | -1.93% |
| 2024-03-06 | 13.53 | 13.66 | 13.18 | 13.45 | 13.34 | qfq | 11,263,520 | 151,354,622 | -1.10% |
| 2024-03-05 | 13.62 | 13.89 | 13.42 | 13.60 | 13.49 | qfq | 12,029,260 | 163,958,470 | -0.58% |
| 2024-03-04 | 13.68 | 13.83 | 13.40 | 13.68 | 13.57 | qfq | 12,569,023 | 171,376,453 | -0.44% |
| 2024-03-01 | 13.75 | 13.89 | 13.46 | 13.74 | 13.63 | qfq | 15,234,431 | 208,362,920 | 0.66% |
| 2024-02-29 | 12.90 | 13.75 | 12.88 | 13.65 | 13.54 | qfq | 19,311,900 | 260,127,052 | 5.73% |
| 2024-02-28 | 13.50 | 14.14 | 12.90 | 12.91 | 12.81 | qfq | 21,214,367 | 287,783,577 | -4.16% |
| 2024-02-27 | 13.09 | 13.47 | 12.88 | 13.47 | 13.36 | qfq | 12,714,117 | 168,014,572 | 3.46% |
| 2024-02-26 | 12.94 | 13.26 | 12.79 | 13.02 | 12.92 | qfq | 11,301,510 | 147,119,209 | 0.70% |
| 2024-02-23 | 12.95 | 13.09 | 12.74 | 12.93 | 12.83 | qfq | 13,497,902 | 174,102,546 | 0.15% |
| 2024-02-22 | 12.23 | 12.94 | 12.23 | 12.91 | 12.81 | qfq | 17,882,908 | 225,629,176 | 5.91% |
| 2024-02-21 | 12.02 | 12.59 | 11.91 | 12.19 | 12.09 | qfq | 15,362,492 | 189,205,382 | 0.74% |
| 2024-02-20 | 12.11 | 12.17 | 11.76 | 12.10 | 12.00 | qfq | 11,590,985 | 138,365,491 | 0.08% |
| 2024-02-19 | 12.41 | 12.46 | 11.83 | 12.09 | 11.99 | qfq | 18,683,436 | 226,347,471 | 2.28% |
| 2024-02-08 | 11.03 | 12.02 | 11.03 | 11.82 | 11.72 | qfq | 18,893,586 | 222,409,362 | 6.49% |
| 2024-02-07 | 10.63 | 11.43 | 10.57 | 11.10 | 11.01 | qfq | 21,777,175 | 242,385,142 | 5.01% |
| 2024-02-06 | 9.68 | 10.69 | 9.16 | 10.57 | 10.48 | qfq | 24,550,870 | 245,516,958 | 7.64% |
| 2024-02-05 | 10.88 | 10.97 | 9.82 | 9.82 | 9.74 | qfq | 29,352,836 | 298,394,858 | -9.99% |
| 2024-02-02 | 11.72 | 11.90 | 10.50 | 10.91 | 10.82 | qfq | 22,761,968 | 253,845,570 | -6.35% |
| 2024-02-01 | 11.87 | 12.00 | 11.39 | 11.65 | 11.56 | qfq | 19,804,221 | 231,892,102 | -2.10% |
| 2024-01-31 | 12.65 | 12.88 | 11.81 | 11.90 | 11.80 | qfq | 23,375,611 | 285,375,870 | -7.18% |
| 2024-01-30 | 13.43 | 13.52 | 12.76 | 12.82 | 12.72 | qfq | 15,906,518 | 208,798,910 | -4.61% |
| 2024-01-29 | 14.06 | 14.33 | 13.42 | 13.44 | 13.33 | qfq | 19,252,968 | 264,724,166 | -6.28% |
| 2024-01-26 | 14.15 | 15.22 | 14.04 | 14.34 | 14.22 | qfq | 25,252,836 | 365,512,365 | 1.41% |
| 2024-01-25 | 13.75 | 14.22 | 13.56 | 14.14 | 14.03 | qfq | 14,768,343 | 206,659,376 | 3.82% |
| 2024-01-24 | 13.60 | 13.75 | 13.00 | 13.62 | 13.51 | qfq | 9,145,849 | 122,465,465 | 0.89% |
| 2024-01-23 | 13.34 | 13.59 | 13.21 | 13.50 | 13.39 | qfq | 8,888,406 | 119,137,408 | 1.43% |
| 2024-01-22 | 14.32 | 14.39 | 13.20 | 13.31 | 13.20 | qfq | 10,656,501 | 146,306,743 | -6.99% |
| 2024-01-19 | 14.51 | 14.74 | 14.30 | 14.31 | 14.19 | qfq | 7,100,440 | 102,678,464 | -1.38% |
| 2024-01-18 | 14.58 | 14.65 | 14.00 | 14.51 | 14.39 | qfq | 10,377,790 | 147,975,075 | -0.48% |
| 2024-01-17 | 15.04 | 15.04 | 14.58 | 14.58 | 14.46 | qfq | 6,436,300 | 94,731,976 | -3.06% |
| 2024-01-16 | 15.32 | 15.54 | 14.79 | 15.04 | 14.92 | qfq | 8,706,035 | 131,251,771 | -2.34% |
| 2024-01-15 | 15.30 | 15.55 | 14.93 | 15.40 | 15.28 | qfq | 6,769,088 | 103,399,312 | 0.46% |
| 2024-01-12 | 15.40 | 15.54 | 15.32 | 15.33 | 15.21 | qfq | 3,971,400 | 61,267,268 | -0.65% |
| 2024-01-11 | 15.31 | 15.58 | 15.28 | 15.43 | 15.31 | qfq | 6,627,924 | 102,129,458 | 0.78% |
| 2024-01-10 | 15.45 | 15.72 | 15.26 | 15.31 | 15.19 | qfq | 7,264,492 | 112,193,460 | -1.73% |
| 2024-01-09 | 15.45 | 15.77 | 15.36 | 15.58 | 15.45 | qfq | 6,722,664 | 104,634,281 | 0.84% |
| 2024-01-08 | 16.48 | 16.48 | 15.30 | 15.45 | 15.33 | qfq | 12,046,492 | 187,962,662 | -6.25% |
| 2024-01-05 | 16.90 | 17.07 | 16.41 | 16.48 | 16.35 | qfq | 5,732,503 | 95,547,451 | -2.49% |
| 2024-01-04 | 17.08 | 17.08 | 16.83 | 16.90 | 16.76 | qfq | 4,239,778 | 71,721,624 | -1.17% |
| 2024-01-03 | 17.20 | 17.35 | 16.96 | 17.10 | 16.96 | qfq | 6,153,300 | 105,552,352 | -1.16% |
| 2024-01-02 | 17.31 | 17.50 | 17.20 | 17.30 | 17.16 | qfq | 7,640,700 | 132,591,926 | 0.23% |
| 2023-12-29 | 17.29 | 17.45 | 17.16 | 17.26 | 17.12 | qfq | 7,339,177 | 126,998,090 | 0.29% |
| 2023-12-28 | 16.80 | 17.33 | 16.67 | 17.21 | 17.07 | qfq | 9,120,733 | 155,921,905 | 2.02% |
| 2023-12-27 | 16.70 | 17.13 | 16.70 | 16.87 | 16.73 | qfq | 7,777,337 | 131,683,984 | 1.44% |
| 2023-12-26 | 16.96 | 17.11 | 16.54 | 16.63 | 16.50 | qfq | 7,491,568 | 125,627,402 | -2.00% |
| 2023-12-25 | 16.61 | 17.70 | 16.61 | 16.97 | 16.83 | qfq | 12,736,247 | 219,709,952 | 2.23% |
| 2023-12-22 | 16.60 | 16.98 | 16.38 | 16.60 | 16.47 | qfq | 8,971,912 | 149,316,404 | 0.06% |
| 2023-12-21 | 16.31 | 16.85 | 16.22 | 16.59 | 16.46 | qfq | 6,182,970 | 102,426,065 | 1.28% |
| 2023-12-20 | 16.88 | 16.98 | 16.38 | 16.38 | 16.25 | qfq | 6,607,506 | 109,815,166 | -2.79% |
| 2023-12-19 | 16.71 | 17.29 | 16.66 | 16.85 | 16.71 | qfq | 10,248,381 | 174,368,170 | 0.48% |
| 2023-12-18 | 16.90 | 17.07 | 16.75 | 16.77 | 16.64 | qfq | 7,081,154 | 119,455,312 | -1.06% |
| 2023-12-15 | 17.31 | 17.44 | 16.88 | 16.95 | 16.81 | qfq | 8,208,551 | 140,001,549 | -2.08% |
| 2023-12-14 | 17.24 | 17.62 | 17.14 | 17.31 | 17.17 | qfq | 11,496,534 | 199,501,962 | 0.46% |
| 2023-12-13 | 17.26 | 17.48 | 17.01 | 17.23 | 17.09 | qfq | 7,215,339 | 124,707,236 | -0.23% |
| 2023-12-12 | 17.53 | 17.57 | 17.20 | 17.27 | 17.13 | qfq | 8,313,368 | 144,372,861 | -1.31% |
| 2023-12-11 | 16.70 | 17.57 | 16.57 | 17.50 | 17.36 | qfq | 14,930,549 | 256,039,894 | 3.98% |
| 2023-12-08 | 17.07 | 17.29 | 16.82 | 16.83 | 16.69 | qfq | 8,597,930 | 146,247,460 | -0.88% |
| 2023-12-07 | 17.15 | 17.41 | 16.93 | 16.98 | 16.84 | qfq | 9,230,100 | 157,859,677 | -0.99% |
| 2023-12-06 | 16.91 | 17.38 | 16.91 | 17.15 | 17.01 | qfq | 11,863,722 | 203,288,112 | 1.18% |
| 2023-12-05 | 17.77 | 17.77 | 16.91 | 16.95 | 16.81 | qfq | 16,053,256 | 276,642,633 | -4.78% |
| 2023-12-04 | 17.33 | 17.98 | 17.29 | 17.80 | 17.66 | qfq | 18,457,784 | 326,252,556 | 3.07% |
| 2023-12-01 | 17.31 | 17.67 | 17.03 | 17.27 | 17.13 | qfq | 11,359,849 | 196,918,949 | 0.00% |
| 2023-11-30 | 17.37 | 17.51 | 17.00 | 17.27 | 17.13 | qfq | 14,861,977 | 255,808,678 | -1.43% |
| 2023-11-29 | 17.13 | 17.85 | 17.13 | 17.52 | 17.38 | qfq | 20,937,621 | 370,032,663 | 1.21% |
| 2023-11-28 | 16.92 | 17.70 | 16.92 | 17.31 | 17.17 | qfq | 18,316,972 | 318,213,088 | 1.17% |
| 2023-11-27 | 16.72 | 17.47 | 16.53 | 17.11 | 16.97 | qfq | 22,624,288 | 384,952,732 | 2.15% |
| 2023-11-24 | 17.18 | 17.22 | 16.65 | 16.75 | 16.62 | qfq | 13,029,267 | 219,288,847 | -2.45% |
| 2023-11-23 | 17.00 | 17.30 | 17.00 | 17.17 | 17.03 | qfq | 10,139,630 | 173,889,077 | 0.06% |
| 2023-11-22 | 17.39 | 17.56 | 17.16 | 17.16 | 17.02 | qfq | 11,923,360 | 206,674,035 | -2.39% |
| 2023-11-21 | 17.65 | 17.88 | 17.48 | 17.58 | 17.44 | qfq | 13,596,768 | 240,039,825 | -0.85% |
| 2023-11-20 | 18.07 | 18.15 | 17.69 | 17.73 | 17.59 | qfq | 14,547,983 | 259,302,752 | -1.55% |
| 2023-11-17 | 18.10 | 18.66 | 17.90 | 18.01 | 17.87 | qfq | 20,985,357 | 382,483,901 | 1.24% |
| 2023-11-16 | 18.00 | 18.10 | 17.77 | 17.79 | 17.65 | qfq | 14,329,771 | 256,561,818 | -1.60% |
| 2023-11-15 | 18.30 | 18.54 | 18.00 | 18.08 | 17.93 | qfq | 15,535,535 | 282,643,841 | -0.66% |
| 2023-11-14 | 17.98 | 18.32 | 17.82 | 18.20 | 18.05 | qfq | 16,146,203 | 292,697,488 | 0.72% |
| 2023-11-13 | 18.33 | 18.45 | 17.92 | 18.07 | 17.92 | qfq | 18,275,401 | 330,077,071 | -0.55% |
| 2023-11-10 | 18.75 | 18.86 | 18.13 | 18.17 | 18.02 | qfq | 25,248,634 | 465,602,825 | -2.21% |
| 2023-11-09 | 18.87 | 19.07 | 18.21 | 18.58 | 18.43 | qfq | 59,323,173 | 1,108,741,286 | -1.85% |
| 2023-11-08 | 17.20 | 18.93 | 17.16 | 18.93 | 18.78 | qfq | 54,264,592 | 997,067,346 | 9.99% |
| 2023-11-07 | 16.99 | 17.31 | 16.92 | 17.21 | 17.07 | qfq | 21,971,431 | 376,193,384 | 1.41% |
| 2023-11-06 | 16.84 | 17.12 | 16.76 | 16.97 | 16.83 | qfq | 13,883,092 | 235,239,291 | 0.83% |
| 2023-11-03 | 16.65 | 16.95 | 16.61 | 16.83 | 16.69 | qfq | 18,507,999 | 310,468,260 | 0.54% |
| 2023-11-02 | 17.12 | 17.39 | 16.68 | 16.74 | 16.61 | qfq | 18,902,304 | 320,482,190 | -3.01% |
| 2023-11-01 | 17.64 | 17.72 | 17.10 | 17.26 | 17.12 | qfq | 40,866,222 | 711,192,008 | -4.64% |
| 2023-10-31 | 16.56 | 18.10 | 16.56 | 18.10 | 17.95 | qfq | 45,425,586 | 795,412,638 | 10.03% |
| 2023-10-30 | 15.94 | 16.64 | 15.86 | 16.45 | 16.32 | qfq | 19,245,823 | 315,113,277 | 3.39% |
| 2023-10-27 | 15.10 | 16.05 | 15.01 | 15.91 | 15.78 | qfq | 16,909,217 | 264,532,519 | 5.16% |
| 2023-10-26 | 14.96 | 15.19 | 14.85 | 15.13 | 15.01 | qfq | 8,160,425 | 122,640,846 | 0.60% |
| 2023-10-25 | 15.00 | 15.24 | 14.95 | 15.04 | 14.92 | qfq | 8,282,562 | 124,997,029 | 1.08% |
| 2023-10-24 | 14.39 | 15.07 | 14.23 | 14.88 | 14.76 | qfq | 11,092,804 | 163,450,145 | 3.84% |
| 2023-10-23 | 14.78 | 14.78 | 14.26 | 14.33 | 14.21 | qfq | 9,183,564 | 132,698,049 | -3.31% |
| 2023-10-20 | 14.98 | 15.16 | 14.78 | 14.82 | 14.70 | qfq | 8,493,303 | 126,782,859 | -1.92% |
| 2023-10-19 | 14.76 | 15.55 | 14.71 | 15.11 | 14.99 | qfq | 12,009,257 | 183,720,262 | 1.68% |
| 2023-10-18 | 15.20 | 15.42 | 14.86 | 14.86 | 14.74 | qfq | 8,104,964 | 122,139,706 | -2.56% |
| 2023-10-17 | 15.26 | 15.38 | 15.01 | 15.25 | 15.13 | qfq | 6,773,900 | 103,174,264 | -0.07% |
| 2023-10-16 | 15.85 | 15.87 | 15.15 | 15.26 | 15.14 | qfq | 12,101,304 | 185,557,296 | -3.78% |
| 2023-10-13 | 15.85 | 16.05 | 15.53 | 15.86 | 15.73 | qfq | 10,789,702 | 169,793,182 | -0.50% |
| 2023-10-12 | 15.79 | 16.17 | 15.59 | 15.94 | 15.81 | qfq | 12,023,951 | 190,505,044 | 1.59% |
| 2023-10-11 | 15.50 | 15.84 | 15.45 | 15.69 | 15.56 | qfq | 8,586,840 | 134,870,583 | 1.29% |
| 2023-10-10 | 15.40 | 15.72 | 15.40 | 15.49 | 15.37 | qfq | 8,185,697 | 127,318,596 | 0.72% |
| 2023-10-09 | 15.74 | 15.75 | 15.35 | 15.38 | 15.26 | qfq | 9,611,612 | 148,836,490 | -2.35% |
| 2023-09-28 | 15.58 | 15.92 | 15.46 | 15.75 | 15.62 | qfq | 8,203,835 | 128,776,935 | 2.34% |
| 2023-09-27 | 15.41 | 15.71 | 15.32 | 15.39 | 15.27 | qfq | 5,390,324 | 83,645,993 | 0.00% |
| 2023-09-26 | 15.57 | 15.58 | 15.31 | 15.39 | 15.27 | qfq | 5,228,041 | 80,768,176 | -1.22% |
| 2023-09-25 | 15.81 | 15.81 | 15.55 | 15.58 | 15.45 | qfq | 5,924,320 | 92,739,277 | -1.39% |
| 2023-09-22 | 15.49 | 15.81 | 15.41 | 15.80 | 15.67 | qfq | 8,032,967 | 125,834,271 | 1.67% |
| 2023-09-21 | 15.50 | 15.75 | 15.44 | 15.54 | 15.42 | qfq | 6,437,896 | 100,308,187 | -0.32% |
| 2023-09-20 | 15.93 | 15.96 | 15.56 | 15.59 | 15.46 | qfq | 7,771,176 | 122,251,849 | -2.13% |
| 2023-09-19 | 16.19 | 16.22 | 15.79 | 15.93 | 15.80 | qfq | 7,524,475 | 120,222,369 | -1.36% |
| 2023-09-18 | 16.05 | 16.25 | 15.91 | 16.15 | 16.02 | qfq | 8,065,340 | 130,162,680 | 0.19% |
| 2023-09-15 | 16.24 | 16.46 | 16.03 | 16.12 | 15.99 | qfq | 8,530,189 | 138,196,507 | -0.25% |
| 2023-09-14 | 16.20 | 16.35 | 16.00 | 16.16 | 16.03 | qfq | 9,269,060 | 149,533,625 | -0.74% |
| 2023-09-13 | 16.40 | 16.53 | 16.18 | 16.28 | 16.15 | qfq | 9,254,659 | 150,910,256 | -1.39% |
| 2023-09-12 | 16.55 | 16.73 | 16.35 | 16.51 | 16.38 | qfq | 9,512,276 | 157,009,318 | -0.30% |
| 2023-09-11 | 16.80 | 16.85 | 16.30 | 16.56 | 16.43 | qfq | 14,724,946 | 243,375,401 | -0.24% |
| 2023-09-08 | 16.40 | 16.93 | 16.27 | 16.60 | 16.47 | qfq | 16,599,866 | 277,270,920 | 1.47% |
| 2023-09-07 | 17.15 | 17.15 | 16.36 | 16.36 | 16.23 | qfq | 25,886,699 | 431,605,048 | -4.88% |
| 2023-09-06 | 16.00 | 17.50 | 15.96 | 17.20 | 17.06 | qfq | 39,877,360 | 673,096,953 | 7.23% |
| 2023-09-05 | 16.12 | 16.35 | 15.95 | 16.04 | 15.91 | qfq | 12,549,159 | 202,955,126 | -0.37% |
| 2023-09-04 | 16.00 | 16.18 | 15.86 | 16.10 | 15.97 | qfq | 9,443,099 | 151,033,926 | 0.94% |
| 2023-09-01 | 15.89 | 16.25 | 15.77 | 15.95 | 15.82 | qfq | 10,278,182 | 164,557,582 | 0.57% |
| 2023-08-31 | 15.88 | 16.14 | 15.77 | 15.86 | 15.73 | qfq | 14,604,605 | 232,624,418 | -0.69% |
| 2023-08-30 | 15.78 | 16.25 | 15.78 | 15.97 | 15.84 | qfq | 17,309,680 | 277,294,417 | 2.24% |
| 2023-08-29 | 14.85 | 15.69 | 14.75 | 15.62 | 15.49 | qfq | 16,336,958 | 251,601,375 | 5.26% |
| 2023-08-28 | 15.72 | 15.72 | 14.78 | 14.84 | 14.72 | qfq | 17,982,596 | 275,029,733 | 0.95% |
| 2023-08-25 | 15.39 | 15.41 | 14.44 | 14.70 | 14.58 | qfq | 20,961,686 | 310,234,287 | -4.30% |
| 2023-08-24 | 15.30 | 15.62 | 15.10 | 15.36 | 15.24 | qfq | 10,563,452 | 162,594,289 | 1.39% |
| 2023-08-23 | 15.58 | 15.59 | 15.15 | 15.15 | 15.03 | qfq | 6,515,795 | 100,081,530 | -2.82% |
| 2023-08-22 | 15.51 | 15.65 | 15.17 | 15.59 | 15.46 | qfq | 11,195,738 | 172,641,913 | 0.71% |
| 2023-08-21 | 16.02 | 16.07 | 15.48 | 15.48 | 15.36 | qfq | 9,830,327 | 154,662,563 | -3.31% |
| 2023-08-18 | 16.41 | 16.51 | 16.01 | 16.01 | 15.88 | qfq | 6,193,279 | 100,873,734 | -2.26% |
| 2023-08-17 | 16.21 | 16.45 | 15.97 | 16.38 | 16.25 | qfq | 7,123,388 | 115,748,898 | 0.49% |
| 2023-08-16 | 16.28 | 16.52 | 16.19 | 16.30 | 16.17 | qfq | 6,942,157 | 113,760,656 | 0.06% |
| 2023-08-15 | 16.66 | 16.74 | 16.14 | 16.29 | 16.16 | qfq | 8,268,390 | 135,235,896 | -2.16% |
| 2023-08-14 | 16.63 | 16.70 | 16.28 | 16.65 | 16.52 | qfq | 8,695,126 | 143,836,263 | -0.95% |
| 2023-08-11 | 17.30 | 17.34 | 16.80 | 16.81 | 16.67 | qfq | 10,159,830 | 172,663,570 | -2.89% |
| 2023-08-10 | 17.36 | 17.49 | 17.25 | 17.31 | 17.03 | qfq | 8,578,202 | 148,914,750 | -0.57% |
| 2023-08-09 | 17.70 | 17.75 | 17.35 | 17.41 | 17.13 | qfq | 11,735,365 | 205,207,573 | -2.08% |
| 2023-08-08 | 18.03 | 18.10 | 17.76 | 17.78 | 17.50 | qfq | 10,172,052 | 181,562,931 | -1.44% |
| 2023-08-07 | 18.50 | 18.52 | 17.97 | 18.04 | 17.75 | qfq | 14,154,304 | 256,562,955 | -2.80% |
| 2023-08-04 | 19.01 | 19.03 | 18.53 | 18.56 | 18.27 | qfq | 13,580,959 | 253,477,965 | -1.33% |
| 2023-08-03 | 18.60 | 18.84 | 18.47 | 18.81 | 18.51 | qfq | 12,547,279 | 234,216,760 | 0.11% |
| 2023-08-02 | 18.57 | 19.24 | 18.57 | 18.79 | 18.49 | qfq | 17,970,944 | 341,210,283 | 1.29% |
| 2023-08-01 | 18.92 | 18.94 | 18.52 | 18.55 | 18.26 | qfq | 9,511,110 | 178,037,918 | -1.64% |
| 2023-07-31 | 18.55 | 18.95 | 18.52 | 18.86 | 18.56 | qfq | 10,339,653 | 194,253,987 | 1.95% |
| 2023-07-28 | 18.27 | 18.55 | 18.16 | 18.50 | 18.21 | qfq | 8,593,362 | 158,123,223 | 1.54% |
| 2023-07-27 | 18.25 | 18.37 | 18.17 | 18.22 | 17.93 | qfq | 5,979,270 | 109,292,772 | -0.33% |
| 2023-07-26 | 18.35 | 18.47 | 18.22 | 18.28 | 17.99 | qfq | 6,154,811 | 112,868,811 | -0.38% |
| 2023-07-25 | 17.96 | 18.37 | 17.96 | 18.35 | 18.06 | qfq | 10,468,912 | 190,704,091 | 2.97% |
| 2023-07-24 | 17.99 | 18.03 | 17.66 | 17.82 | 17.54 | qfq | 5,625,843 | 100,444,825 | -0.39% |
| 2023-07-21 | 17.81 | 18.08 | 17.78 | 17.89 | 17.61 | qfq | 6,045,681 | 108,280,117 | -0.33% |
| 2023-07-20 | 18.15 | 18.23 | 17.94 | 17.95 | 17.66 | qfq | 6,511,312 | 117,849,171 | -0.99% |
| 2023-07-19 | 18.40 | 18.48 | 17.98 | 18.13 | 17.84 | qfq | 11,282,042 | 204,942,632 | -1.63% |
| 2023-07-18 | 18.55 | 18.80 | 18.30 | 18.43 | 18.14 | qfq | 9,897,947 | 183,840,039 | -0.86% |
| 2023-07-17 | 18.77 | 18.99 | 18.50 | 18.59 | 18.29 | qfq | 8,990,977 | 168,082,846 | -0.64% |