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
浪潮软件600756.SH
最近收盘价12.772026-07-17
最近交易日2026-07-17
成交量（股）17,574,369
成交额（元）234,244,792
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.035 | — | — | — | 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 | 13.55 | 14.02 | 12.56 | 12.77 | 12.77 | qfq | 17,574,369 | 234,244,792 | -7.86% |
| 2026-07-16 | 13.90 | 14.20 | 13.65 | 13.86 | 13.86 | qfq | 15,317,325 | 212,576,864 | -1.91% |
| 2026-07-15 | 13.64 | 14.54 | 13.50 | 14.13 | 14.13 | qfq | 21,644,269 | 302,448,688 | -1.53% |
| 2026-07-14 | 14.55 | 14.69 | 13.77 | 14.35 | 14.35 | qfq | 25,142,792 | 355,108,833 | -3.37% |
| 2026-07-13 | 13.48 | 15.30 | 13.04 | 14.85 | 14.85 | qfq | 35,933,937 | 512,155,334 | 6.76% |
| 2026-07-10 | 13.48 | 14.25 | 13.10 | 13.91 | 13.91 | qfq | 29,102,340 | 399,716,495 | 1.38% |
| 2026-07-09 | 13.98 | 14.51 | 13.32 | 13.72 | 13.72 | qfq | 37,613,515 | 522,054,893 | 3.70% |
| 2026-07-08 | 12.87 | 13.23 | 12.87 | 13.23 | 13.23 | qfq | 5,980,922 | 79,030,575 | 9.98% |
| 2026-07-07 | 12.37 | 12.40 | 11.97 | 12.03 | 12.03 | qfq | 4,064,829 | 49,255,422 | -2.98% |
| 2026-07-06 | 12.59 | 12.65 | 12.26 | 12.40 | 12.40 | qfq | 4,332,900 | 53,900,265 | -1.43% |
| 2026-07-03 | 12.44 | 12.78 | 12.41 | 12.58 | 12.58 | qfq | 5,831,150 | 73,437,814 | 0.64% |
| 2026-07-02 | 12.60 | 12.94 | 12.50 | 12.50 | 12.50 | qfq | 7,863,922 | 99,790,077 | -0.71% |
| 2026-07-01 | 12.24 | 12.76 | 12.21 | 12.59 | 12.59 | qfq | 7,789,611 | 97,863,347 | 2.86% |
| 2026-06-30 | 12.05 | 12.35 | 11.90 | 12.24 | 12.24 | qfq | 5,937,318 | 72,443,139 | 1.49% |
| 2026-06-29 | 12.10 | 12.20 | 11.76 | 12.06 | 12.06 | qfq | 6,150,300 | 73,825,436 | -0.50% |
| 2026-06-26 | 12.60 | 12.60 | 12.12 | 12.12 | 12.12 | qfq | 7,211,099 | 88,499,161 | -3.81% |
| 2026-06-25 | 12.89 | 12.95 | 12.51 | 12.60 | 12.60 | qfq | 7,432,414 | 94,168,671 | -2.78% |
| 2026-06-24 | 13.47 | 13.48 | 12.85 | 12.96 | 12.96 | qfq | 7,064,590 | 91,975,547 | -3.86% |
| 2026-06-23 | 13.46 | 13.69 | 13.37 | 13.48 | 13.48 | qfq | 5,749,802 | 77,940,288 | -0.88% |
| 2026-06-22 | 13.27 | 13.74 | 12.81 | 13.60 | 13.60 | qfq | 11,367,983 | 150,935,946 | 2.03% |
| 2026-06-18 | 13.53 | 13.78 | 13.25 | 13.33 | 13.33 | qfq | 8,183,438 | 109,617,656 | -3.75% |
| 2026-06-17 | 13.36 | 13.99 | 13.20 | 13.85 | 13.85 | qfq | 7,165,961 | 96,459,529 | 2.74% |
| 2026-06-16 | 13.48 | 13.53 | 13.26 | 13.48 | 13.48 | qfq | 4,604,530 | 61,830,184 | 0.07% |
| 2026-06-15 | 13.26 | 13.49 | 13.16 | 13.47 | 13.47 | qfq | 5,854,000 | 78,429,668 | 2.05% |
| 2026-06-12 | 13.03 | 13.29 | 12.92 | 13.20 | 13.20 | qfq | 6,301,700 | 82,919,511 | 2.25% |
| 2026-06-11 | 13.45 | 13.47 | 12.80 | 12.91 | 12.91 | qfq | 8,414,493 | 109,268,879 | -4.86% |
| 2026-06-10 | 13.50 | 13.82 | 13.40 | 13.57 | 13.57 | qfq | 7,131,301 | 97,190,831 | 0.22% |
| 2026-06-09 | 13.46 | 13.69 | 13.20 | 13.54 | 13.54 | qfq | 5,430,100 | 73,395,176 | 1.20% |
| 2026-06-08 | 13.48 | 13.75 | 13.15 | 13.38 | 13.38 | qfq | 6,338,268 | 85,094,816 | -2.69% |
| 2026-06-05 | 13.74 | 13.96 | 13.43 | 13.75 | 13.75 | qfq | 6,101,816 | 83,882,210 | 0.36% |
| 2026-06-04 | 14.00 | 14.10 | 13.56 | 13.70 | 13.70 | qfq | 6,832,531 | 93,887,100 | -2.84% |
| 2026-06-03 | 14.33 | 14.33 | 14.00 | 14.10 | 14.10 | qfq | 5,794,678 | 82,087,256 | -1.74% |
| 2026-06-02 | 14.74 | 14.80 | 14.18 | 14.35 | 14.35 | qfq | 7,314,090 | 105,109,470 | -2.71% |
| 2026-06-01 | 13.88 | 14.95 | 13.88 | 14.75 | 14.75 | qfq | 11,956,511 | 174,888,372 | 4.91% |
| 2026-05-29 | 14.70 | 14.82 | 14.00 | 14.06 | 14.06 | qfq | 8,283,003 | 118,366,754 | -3.90% |
| 2026-05-28 | 14.92 | 15.04 | 14.25 | 14.63 | 14.63 | qfq | 8,372,589 | 122,380,385 | -2.07% |
| 2026-05-27 | 15.59 | 15.59 | 14.94 | 14.94 | 14.94 | qfq | 7,641,270 | 115,449,991 | -3.49% |
| 2026-05-26 | 15.61 | 15.68 | 15.33 | 15.48 | 15.48 | qfq | 7,307,910 | 113,054,822 | -2.70% |
| 2026-05-25 | 15.28 | 16.29 | 15.06 | 15.91 | 15.91 | qfq | 14,359,050 | 224,309,584 | 3.78% |
| 2026-05-22 | 15.26 | 15.46 | 15.01 | 15.33 | 15.33 | qfq | 7,065,696 | 107,602,293 | 0.66% |
| 2026-05-21 | 15.93 | 16.08 | 15.21 | 15.23 | 15.23 | qfq | 10,274,946 | 161,424,298 | -4.09% |
| 2026-05-20 | 16.21 | 16.29 | 15.83 | 15.88 | 15.88 | qfq | 8,756,995 | 139,801,411 | -2.58% |
| 2026-05-19 | 16.00 | 16.39 | 15.93 | 16.30 | 16.30 | qfq | 8,455,152 | 137,112,478 | 1.88% |
| 2026-05-18 | 16.29 | 16.50 | 15.89 | 16.00 | 16.00 | qfq | 11,400,804 | 184,214,746 | -2.02% |
| 2026-05-15 | 16.25 | 16.59 | 16.23 | 16.33 | 16.33 | qfq | 8,316,120 | 136,540,434 | 0.12% |
| 2026-05-14 | 17.09 | 17.17 | 16.31 | 16.31 | 16.31 | qfq | 12,662,819 | 210,396,738 | -4.00% |
| 2026-05-13 | 16.93 | 17.08 | 16.81 | 16.99 | 16.99 | qfq | 10,051,194 | 170,662,510 | 0.30% |
| 2026-05-12 | 17.18 | 17.23 | 16.85 | 16.94 | 16.94 | qfq | 11,015,886 | 186,943,051 | -1.63% |
| 2026-05-11 | 17.36 | 17.43 | 17.15 | 17.22 | 17.22 | qfq | 16,625,357 | 286,649,288 | -1.49% |
| 2026-05-08 | 16.86 | 18.40 | 16.80 | 17.48 | 17.48 | qfq | 26,275,114 | 461,829,798 | 3.55% |
| 2026-05-07 | 16.65 | 16.91 | 16.44 | 16.88 | 16.88 | qfq | 11,627,798 | 193,746,709 | 1.56% |
| 2026-05-06 | 16.52 | 16.80 | 16.52 | 16.62 | 16.62 | qfq | 10,141,730 | 169,354,172 | 0.67% |
| 2026-04-30 | 16.22 | 16.55 | 16.20 | 16.51 | 16.51 | qfq | 8,055,116 | 132,591,311 | 1.60% |
| 2026-04-29 | 16.00 | 16.43 | 16.00 | 16.25 | 16.25 | qfq | 7,073,722 | 114,998,671 | 0.93% |
| 2026-04-28 | 16.23 | 16.44 | 16.04 | 16.10 | 16.10 | qfq | 7,432,887 | 120,545,200 | -1.41% |
| 2026-04-27 | 16.20 | 16.34 | 15.86 | 16.33 | 16.33 | qfq | 7,935,384 | 128,307,359 | 0.86% |
| 2026-04-24 | 15.90 | 16.20 | 15.78 | 16.19 | 16.19 | qfq | 9,205,296 | 147,148,570 | 1.19% |
| 2026-04-23 | 16.22 | 16.39 | 15.93 | 16.00 | 16.00 | qfq | 8,478,586 | 136,325,516 | -1.36% |
| 2026-04-22 | 16.22 | 16.23 | 16.04 | 16.22 | 16.22 | qfq | 8,718,418 | 140,719,158 | -0.37% |
| 2026-04-21 | 16.61 | 16.78 | 16.15 | 16.28 | 16.28 | qfq | 14,444,985 | 235,417,032 | -2.98% |
| 2026-04-20 | 16.37 | 16.99 | 16.15 | 16.78 | 16.78 | qfq | 17,397,813 | 290,689,989 | 1.76% |
| 2026-04-17 | 16.78 | 16.78 | 16.37 | 16.49 | 16.49 | qfq | 13,956,361 | 230,307,551 | -2.31% |
| 2026-04-16 | 16.64 | 16.95 | 16.56 | 16.88 | 16.88 | qfq | 11,328,405 | 190,097,422 | 1.69% |
| 2026-04-15 | 17.02 | 17.07 | 16.54 | 16.60 | 16.60 | qfq | 12,464,351 | 208,051,427 | -1.72% |
| 2026-04-14 | 17.20 | 17.30 | 16.68 | 16.89 | 16.89 | qfq | 15,141,495 | 256,044,595 | -0.82% |
| 2026-04-13 | 16.80 | 17.10 | 16.68 | 17.03 | 17.03 | qfq | 12,280,658 | 207,665,869 | 0.06% |
| 2026-04-10 | 17.30 | 17.60 | 17.01 | 17.02 | 17.02 | qfq | 18,802,922 | 324,227,714 | -0.58% |
| 2026-04-09 | 17.45 | 17.55 | 17.01 | 17.12 | 17.12 | qfq | 18,968,826 | 325,803,506 | -3.44% |
| 2026-04-08 | 17.00 | 17.76 | 17.00 | 17.73 | 17.73 | qfq | 24,783,279 | 434,825,070 | 6.49% |
| 2026-04-07 | 16.60 | 17.00 | 16.41 | 16.65 | 16.65 | qfq | 12,834,593 | 214,844,500 | 0.30% |
| 2026-04-03 | 17.20 | 17.50 | 16.53 | 16.60 | 16.60 | qfq | 18,868,808 | 319,514,782 | -1.78% |
| 2026-04-02 | 17.73 | 18.05 | 16.87 | 16.90 | 16.90 | qfq | 27,861,261 | 483,534,041 | -6.27% |
| 2026-04-01 | 18.50 | 18.79 | 17.88 | 18.03 | 18.03 | qfq | 25,232,169 | 460,021,156 | -1.53% |
| 2026-03-31 | 18.59 | 19.11 | 18.01 | 18.31 | 18.31 | qfq | 30,771,784 | 571,122,519 | -2.45% |
| 2026-03-30 | 17.58 | 18.89 | 17.55 | 18.77 | 18.77 | qfq | 34,027,428 | 625,029,431 | 2.57% |
| 2026-03-27 | 18.43 | 19.24 | 18.28 | 18.30 | 18.30 | qfq | 40,277,619 | 755,647,864 | -2.14% |
| 2026-03-26 | 18.21 | 18.77 | 18.15 | 18.70 | 18.70 | qfq | 39,330,153 | 727,102,386 | 1.14% |
| 2026-03-25 | 17.53 | 18.57 | 17.47 | 18.49 | 18.49 | qfq | 37,995,889 | 689,876,661 | 4.46% |
| 2026-03-24 | 17.55 | 17.77 | 17.30 | 17.70 | 17.70 | qfq | 24,390,126 | 427,901,882 | 0.85% |
| 2026-03-23 | 16.23 | 17.92 | 16.02 | 17.55 | 17.55 | qfq | 39,532,392 | 683,452,238 | 2.75% |
| 2026-03-20 | 17.86 | 18.00 | 17.01 | 17.08 | 17.08 | qfq | 28,390,962 | 493,739,827 | -5.64% |
| 2026-03-19 | 18.01 | 18.88 | 17.40 | 18.10 | 18.10 | qfq | 39,045,547 | 711,638,523 | -2.11% |
| 2026-03-18 | 17.80 | 18.49 | 17.50 | 18.49 | 18.49 | qfq | 41,510,459 | 750,123,286 | 1.82% |
| 2026-03-17 | 17.38 | 18.50 | 17.10 | 18.16 | 18.16 | qfq | 57,815,437 | 1,036,770,814 | 4.85% |
| 2026-03-16 | 16.98 | 17.38 | 16.88 | 17.32 | 17.32 | qfq | 36,121,995 | 620,359,163 | -1.76% |
| 2026-03-13 | 15.91 | 17.63 | 15.81 | 17.63 | 17.63 | qfq | 30,136,758 | 518,057,982 | 9.98% |
| 2026-03-12 | 16.20 | 16.29 | 16.02 | 16.03 | 16.03 | qfq | 5,511,300 | 88,814,156 | -1.35% |
| 2026-03-11 | 16.30 | 16.50 | 16.17 | 16.25 | 16.25 | qfq | 5,926,410 | 96,618,966 | -0.79% |
| 2026-03-10 | 16.48 | 16.65 | 16.22 | 16.38 | 16.38 | qfq | 8,557,988 | 140,350,410 | 0.68% |
| 2026-03-09 | 15.90 | 16.37 | 15.72 | 16.27 | 16.27 | qfq | 9,216,059 | 147,891,708 | 1.12% |
| 2026-03-06 | 15.86 | 16.16 | 15.78 | 16.09 | 16.09 | qfq | 5,384,502 | 86,466,398 | 0.88% |
| 2026-03-05 | 15.99 | 16.12 | 15.84 | 15.95 | 15.95 | qfq | 7,085,844 | 113,218,044 | 1.27% |
| 2026-03-04 | 15.50 | 16.05 | 15.50 | 15.75 | 15.75 | qfq | 7,574,195 | 119,510,191 | -0.44% |
| 2026-03-03 | 16.55 | 16.70 | 15.79 | 15.82 | 15.82 | qfq | 13,297,035 | 215,089,303 | -4.41% |
| 2026-03-02 | 17.10 | 17.19 | 16.53 | 16.55 | 16.55 | qfq | 17,126,531 | 287,125,451 | -5.10% |
| 2026-02-27 | 17.08 | 17.50 | 17.03 | 17.44 | 17.44 | qfq | 11,769,602 | 204,482,093 | 1.93% |
| 2026-02-26 | 17.32 | 17.35 | 17.06 | 17.11 | 17.11 | qfq | 10,173,825 | 174,514,162 | -1.21% |
| 2026-02-25 | 17.40 | 17.49 | 17.27 | 17.32 | 17.32 | qfq | 10,900,502 | 189,153,678 | -0.57% |
| 2026-02-24 | 18.00 | 18.08 | 17.26 | 17.42 | 17.42 | qfq | 14,349,797 | 250,748,910 | -2.84% |
| 2026-02-13 | 17.57 | 18.16 | 17.52 | 17.93 | 17.93 | qfq | 17,329,885 | 311,191,907 | 1.47% |
| 2026-02-12 | 17.59 | 17.81 | 17.41 | 17.67 | 17.67 | qfq | 10,456,995 | 184,590,935 | 0.63% |
| 2026-02-11 | 17.60 | 17.79 | 17.52 | 17.56 | 17.56 | qfq | 8,058,800 | 142,113,195 | -0.45% |
| 2026-02-10 | 17.60 | 17.80 | 17.45 | 17.64 | 17.64 | qfq | 12,323,600 | 217,411,927 | 0.34% |
| 2026-02-09 | 17.17 | 17.58 | 17.17 | 17.58 | 17.58 | qfq | 13,094,636 | 227,701,982 | 3.41% |
| 2026-02-06 | 17.00 | 17.19 | 16.87 | 17.00 | 17.00 | qfq | 8,157,017 | 138,990,576 | -0.41% |
| 2026-02-05 | 17.17 | 17.28 | 17.02 | 17.07 | 17.07 | qfq | 9,287,560 | 159,081,072 | -1.04% |
| 2026-02-04 | 17.40 | 17.46 | 17.12 | 17.25 | 17.25 | qfq | 9,097,872 | 156,928,662 | -1.37% |
| 2026-02-03 | 17.30 | 17.52 | 17.22 | 17.49 | 17.49 | qfq | 11,156,938 | 194,011,167 | 2.16% |
| 2026-02-02 | 17.20 | 17.60 | 17.11 | 17.12 | 17.12 | qfq | 12,441,802 | 216,025,148 | -2.84% |
| 2026-01-30 | 17.54 | 18.06 | 17.20 | 17.62 | 17.62 | qfq | 19,807,385 | 348,809,907 | 0.11% |
| 2026-01-29 | 17.80 | 18.31 | 17.34 | 17.60 | 17.60 | qfq | 18,837,238 | 337,426,716 | -1.07% |
| 2026-01-28 | 18.00 | 18.33 | 17.74 | 17.79 | 17.79 | qfq | 13,102,837 | 235,709,139 | -1.50% |
| 2026-01-27 | 18.13 | 18.30 | 17.62 | 18.06 | 18.06 | qfq | 13,775,517 | 246,554,166 | -0.39% |
| 2026-01-26 | 18.81 | 18.81 | 17.86 | 18.13 | 18.13 | qfq | 22,332,157 | 407,126,687 | -3.46% |
| 2026-01-23 | 18.79 | 18.89 | 18.56 | 18.78 | 18.78 | qfq | 18,217,199 | 341,632,861 | -0.05% |
| 2026-01-22 | 18.44 | 18.97 | 18.44 | 18.79 | 18.79 | qfq | 19,190,476 | 359,737,639 | 2.12% |
| 2026-01-21 | 18.21 | 18.70 | 18.14 | 18.40 | 18.40 | qfq | 14,528,568 | 268,164,557 | 0.38% |
| 2026-01-20 | 18.96 | 19.06 | 18.13 | 18.33 | 18.33 | qfq | 22,349,012 | 413,512,079 | -2.91% |
| 2026-01-19 | 18.95 | 19.10 | 18.68 | 18.88 | 18.88 | qfq | 17,257,492 | 325,639,477 | -1.15% |
| 2026-01-16 | 19.80 | 19.81 | 18.90 | 19.10 | 19.10 | qfq | 30,120,821 | 578,990,268 | -3.58% |
| 2026-01-15 | 20.28 | 20.45 | 19.52 | 19.81 | 19.81 | qfq | 32,806,461 | 651,940,336 | -1.83% |
| 2026-01-14 | 19.88 | 20.84 | 19.88 | 20.18 | 20.18 | qfq | 57,989,684 | 1,181,469,059 | 1.25% |
| 2026-01-13 | 21.39 | 21.48 | 19.84 | 19.93 | 19.93 | qfq | 51,904,506 | 1,065,366,083 | -5.14% |
| 2026-01-12 | 20.12 | 21.49 | 19.65 | 21.01 | 21.01 | qfq | 59,891,154 | 1,235,312,029 | 6.11% |
| 2026-01-09 | 19.01 | 19.99 | 19.01 | 19.80 | 19.80 | qfq | 46,544,805 | 907,407,158 | 3.39% |
| 2026-01-08 | 18.60 | 19.46 | 18.52 | 19.15 | 19.15 | qfq | 41,240,004 | 786,310,550 | 3.23% |
| 2026-01-07 | 18.60 | 18.88 | 18.49 | 18.55 | 18.55 | qfq | 24,170,063 | 450,362,668 | -0.75% |
| 2026-01-06 | 18.82 | 18.83 | 18.50 | 18.69 | 18.69 | qfq | 31,581,786 | 588,543,339 | -0.69% |
| 2026-01-05 | 18.47 | 18.94 | 18.26 | 18.82 | 18.82 | qfq | 40,476,807 | 757,160,137 | 2.17% |
| 2025-12-31 | 17.72 | 19.00 | 17.71 | 18.42 | 18.42 | qfq | 47,591,545 | 877,531,157 | 3.72% |
| 2025-12-30 | 17.58 | 17.98 | 17.58 | 17.76 | 17.76 | qfq | 17,474,437 | 311,273,240 | 0.40% |
| 2025-12-29 | 17.93 | 17.96 | 17.61 | 17.69 | 17.69 | qfq | 17,477,472 | 309,815,553 | -1.28% |
| 2025-12-26 | 17.65 | 18.11 | 17.51 | 17.92 | 17.92 | qfq | 29,340,820 | 523,869,886 | 1.70% |
| 2025-12-25 | 17.40 | 17.75 | 17.37 | 17.62 | 17.62 | qfq | 16,614,382 | 292,322,202 | 0.97% |
| 2025-12-24 | 17.23 | 17.49 | 17.16 | 17.45 | 17.45 | qfq | 14,088,246 | 245,070,099 | 1.16% |
| 2025-12-23 | 17.48 | 17.58 | 17.10 | 17.25 | 17.25 | qfq | 16,459,726 | 284,399,701 | -0.86% |
| 2025-12-22 | 17.37 | 17.58 | 17.35 | 17.40 | 17.40 | qfq | 17,251,918 | 300,702,876 | 0.17% |
| 2025-12-19 | 17.32 | 17.45 | 17.20 | 17.37 | 17.37 | qfq | 13,152,800 | 228,296,338 | 0.70% |
| 2025-12-18 | 17.27 | 17.55 | 17.09 | 17.25 | 17.25 | qfq | 13,661,736 | 237,060,016 | -0.86% |
| 2025-12-17 | 17.20 | 17.44 | 17.00 | 17.40 | 17.40 | qfq | 16,624,415 | 286,391,974 | 1.05% |
| 2025-12-16 | 17.84 | 17.87 | 17.10 | 17.22 | 17.22 | qfq | 19,697,939 | 341,941,308 | -3.53% |
| 2025-12-15 | 17.85 | 18.05 | 17.74 | 17.85 | 17.85 | qfq | 14,802,583 | 264,677,635 | -1.38% |
| 2025-12-12 | 18.40 | 18.40 | 17.96 | 18.10 | 18.10 | qfq | 20,740,327 | 376,086,178 | -1.63% |
| 2025-12-11 | 18.90 | 18.93 | 18.24 | 18.40 | 18.40 | qfq | 21,953,829 | 404,784,329 | -2.23% |
| 2025-12-10 | 18.86 | 19.03 | 18.60 | 18.82 | 18.82 | qfq | 22,615,183 | 424,536,154 | -0.74% |
| 2025-12-09 | 19.36 | 19.47 | 18.89 | 18.96 | 18.96 | qfq | 35,717,256 | 682,772,222 | -3.17% |
| 2025-12-08 | 19.41 | 19.85 | 19.15 | 19.58 | 19.58 | qfq | 37,053,443 | 722,611,830 | 1.87% |
| 2025-12-05 | 18.85 | 19.41 | 18.61 | 19.22 | 19.22 | qfq | 43,196,634 | 826,544,663 | 1.69% |
| 2025-12-04 | 19.90 | 20.00 | 18.87 | 18.90 | 18.90 | qfq | 61,807,541 | 1,187,800,553 | -8.70% |
| 2025-12-03 | 22.58 | 22.70 | 20.70 | 20.70 | 20.70 | qfq | 66,887,934 | 1,414,327,312 | -10.00% |
| 2025-12-02 | 22.88 | 23.56 | 22.07 | 23.00 | 23.00 | qfq | 66,812,198 | 1,532,084,758 | 0.70% |
| 2025-12-01 | 23.70 | 24.14 | 22.55 | 22.84 | 22.84 | qfq | 72,244,321 | 1,665,500,572 | -6.01% |
| 2025-11-28 | 23.95 | 24.83 | 22.99 | 24.30 | 24.30 | qfq | 79,339,851 | 1,877,390,926 | -0.16% |
| 2025-11-27 | 23.50 | 25.25 | 23.29 | 24.34 | 24.34 | qfq | 99,744,913 | 2,421,557,250 | 4.91% |
| 2025-11-26 | 23.37 | 25.51 | 23.15 | 23.20 | 23.20 | qfq | 106,963,536 | 2,590,093,736 | -0.73% |
| 2025-11-25 | 22.05 | 24.26 | 22.05 | 23.37 | 23.37 | qfq | 106,098,297 | 2,486,603,391 | 3.45% |
| 2025-11-24 | 23.22 | 23.80 | 21.62 | 22.59 | 22.59 | qfq | 124,380,751 | 2,769,820,801 | -5.95% |
| 2025-11-21 | 22.00 | 24.75 | 22.00 | 24.02 | 24.02 | qfq | 149,728,126 | 3,540,331,610 | 6.76% |
| 2025-11-20 | 25.50 | 26.21 | 22.00 | 22.50 | 22.50 | qfq | 148,197,255 | 3,640,637,896 | -5.58% |
| 2025-11-19 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | qfq | 5,318,105 | 126,730,442 | 10.02% |
| 2025-11-18 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | qfq | 8,401,680 | 181,980,389 | 10.01% |
| 2025-11-17 | 17.88 | 19.69 | 17.88 | 19.69 | 19.69 | qfq | 34,321,539 | 667,882,687 | 10.00% |
| 2025-11-14 | 18.63 | 18.86 | 17.90 | 17.90 | 17.90 | qfq | 28,785,013 | 527,497,560 | -5.54% |
| 2025-11-13 | 18.09 | 18.95 | 17.41 | 18.95 | 18.95 | qfq | 35,562,295 | 652,988,673 | 2.88% |
| 2025-11-12 | 18.32 | 19.07 | 18.10 | 18.42 | 18.42 | qfq | 32,631,561 | 605,884,303 | -1.18% |
| 2025-11-11 | 18.13 | 18.87 | 17.73 | 18.64 | 18.64 | qfq | 41,854,973 | 768,896,245 | 1.58% |
| 2025-11-10 | 18.00 | 18.48 | 17.72 | 18.35 | 18.35 | qfq | 39,954,027 | 723,942,873 | 1.33% |
| 2025-11-07 | 18.59 | 18.92 | 18.07 | 18.11 | 18.11 | qfq | 44,265,305 | 809,196,303 | -4.28% |
| 2025-11-06 | 18.86 | 19.40 | 18.29 | 18.92 | 18.92 | qfq | 67,888,690 | 1,277,547,157 | -2.77% |
| 2025-11-05 | 17.26 | 19.46 | 17.25 | 19.46 | 19.46 | qfq | 73,479,674 | 1,376,047,587 | 10.01% |
| 2025-11-04 | 16.80 | 18.29 | 16.60 | 17.69 | 17.69 | qfq | 48,303,134 | 849,461,544 | 4.61% |
| 2025-11-03 | 16.85 | 17.10 | 16.70 | 16.91 | 16.91 | qfq | 25,834,245 | 435,197,962 | 0.06% |
| 2025-10-31 | 16.25 | 17.50 | 16.00 | 16.90 | 16.90 | qfq | 44,492,450 | 749,369,549 | 2.24% |
| 2025-10-30 | 16.10 | 16.55 | 15.86 | 16.53 | 16.53 | qfq | 24,027,465 | 390,255,890 | 2.29% |
| 2025-10-29 | 16.03 | 16.40 | 15.91 | 16.16 | 16.16 | qfq | 14,244,722 | 230,050,205 | -0.68% |
| 2025-10-28 | 16.18 | 16.55 | 16.06 | 16.27 | 16.27 | qfq | 21,111,126 | 345,302,688 | 0.56% |
| 2025-10-27 | 16.29 | 16.33 | 16.00 | 16.18 | 16.18 | qfq | 15,865,912 | 256,192,188 | -1.04% |
| 2025-10-24 | 16.25 | 16.59 | 16.18 | 16.35 | 16.35 | qfq | 23,104,494 | 378,001,381 | -0.06% |
| 2025-10-23 | 15.78 | 16.90 | 15.66 | 16.36 | 16.36 | qfq | 28,316,049 | 460,075,045 | 4.34% |
| 2025-10-22 | 15.82 | 15.84 | 15.57 | 15.68 | 15.68 | qfq | 10,503,234 | 164,697,559 | -1.57% |
| 2025-10-21 | 15.87 | 16.08 | 15.66 | 15.93 | 15.93 | qfq | 13,556,605 | 215,601,587 | 0.19% |
| 2025-10-20 | 16.48 | 16.48 | 15.71 | 15.90 | 15.90 | qfq | 17,181,585 | 274,893,779 | -1.79% |
| 2025-10-17 | 16.14 | 16.47 | 15.90 | 16.19 | 16.19 | qfq | 24,398,189 | 394,065,635 | -1.34% |
| 2025-10-16 | 15.80 | 16.66 | 15.68 | 16.41 | 16.41 | qfq | 33,958,828 | 549,156,369 | 2.63% |
| 2025-10-15 | 15.34 | 16.22 | 15.10 | 15.99 | 15.99 | qfq | 28,446,060 | 453,348,654 | 4.31% |
| 2025-10-14 | 15.64 | 15.64 | 15.20 | 15.33 | 15.33 | qfq | 11,481,590 | 177,189,595 | -2.11% |
| 2025-10-13 | 14.89 | 16.13 | 14.72 | 15.66 | 15.66 | qfq | 19,302,470 | 302,074,407 | 3.03% |
| 2025-10-10 | 15.58 | 15.58 | 15.18 | 15.20 | 15.20 | qfq | 8,861,711 | 135,560,773 | -2.75% |
| 2025-10-09 | 15.57 | 15.68 | 15.36 | 15.63 | 15.63 | qfq | 11,943,900 | 185,985,935 | 0.84% |
| 2025-09-30 | 15.25 | 15.56 | 15.18 | 15.50 | 15.50 | qfq | 10,252,199 | 157,994,628 | 2.31% |
| 2025-09-29 | 15.35 | 15.42 | 15.03 | 15.15 | 15.15 | qfq | 8,792,251 | 133,227,567 | -1.30% |
| 2025-09-26 | 15.85 | 15.85 | 15.35 | 15.35 | 15.35 | qfq | 11,349,198 | 176,562,835 | -3.28% |
| 2025-09-25 | 15.47 | 16.20 | 15.40 | 15.87 | 15.87 | qfq | 23,632,837 | 375,359,977 | 2.65% |
| 2025-09-24 | 14.73 | 15.54 | 14.60 | 15.46 | 15.46 | qfq | 13,189,146 | 200,801,843 | 4.96% |
| 2025-09-23 | 15.10 | 15.13 | 14.50 | 14.73 | 14.73 | qfq | 8,821,514 | 129,793,658 | -2.64% |
| 2025-09-22 | 15.11 | 15.23 | 15.07 | 15.13 | 15.13 | qfq | 5,193,562 | 78,645,698 | -0.85% |
| 2025-09-19 | 15.20 | 15.45 | 15.07 | 15.26 | 15.26 | qfq | 7,160,390 | 109,065,359 | 0.46% |
| 2025-09-18 | 15.43 | 15.62 | 15.08 | 15.19 | 15.19 | qfq | 10,698,877 | 164,708,764 | -1.24% |
| 2025-09-17 | 15.50 | 15.50 | 15.35 | 15.38 | 15.38 | qfq | 6,061,238 | 93,319,867 | -0.77% |
| 2025-09-16 | 15.32 | 15.51 | 15.20 | 15.50 | 15.50 | qfq | 6,105,745 | 93,976,983 | 1.24% |
| 2025-09-15 | 15.48 | 15.52 | 15.21 | 15.31 | 15.31 | qfq | 6,444,913 | 98,740,711 | -1.35% |
| 2025-09-12 | 15.61 | 15.76 | 15.47 | 15.52 | 15.52 | qfq | 8,312,027 | 129,669,875 | -0.19% |
| 2025-09-11 | 15.29 | 15.55 | 15.21 | 15.55 | 15.55 | qfq | 9,900,567 | 152,856,275 | 2.50% |
| 2025-09-10 | 15.18 | 15.28 | 15.12 | 15.17 | 15.17 | qfq | 3,879,657 | 58,976,116 | 0.20% |
| 2025-09-09 | 15.39 | 15.39 | 15.07 | 15.14 | 15.14 | qfq | 5,856,981 | 88,962,376 | -1.75% |
| 2025-09-08 | 15.23 | 15.41 | 15.13 | 15.41 | 15.41 | qfq | 5,863,192 | 89,597,940 | 1.18% |
| 2025-09-05 | 15.00 | 15.24 | 14.87 | 15.23 | 15.23 | qfq | 6,719,881 | 101,508,333 | 1.80% |
| 2025-09-04 | 15.18 | 15.27 | 14.77 | 14.96 | 14.96 | qfq | 8,970,632 | 135,430,084 | -1.06% |
| 2025-09-03 | 15.51 | 15.58 | 15.08 | 15.12 | 15.12 | qfq | 8,936,956 | 136,880,852 | -2.45% |
| 2025-09-02 | 16.07 | 16.07 | 15.40 | 15.50 | 15.50 | qfq | 12,250,723 | 191,074,383 | -3.55% |
| 2025-09-01 | 16.08 | 16.41 | 15.99 | 16.07 | 16.07 | qfq | 10,230,166 | 165,019,755 | 0.82% |
| 2025-08-29 | 16.26 | 16.26 | 15.87 | 15.94 | 15.94 | qfq | 11,344,846 | 181,421,426 | -2.15% |
| 2025-08-28 | 16.02 | 16.29 | 15.51 | 16.29 | 16.29 | qfq | 19,327,282 | 308,518,750 | 1.56% |
| 2025-08-27 | 16.56 | 16.77 | 16.02 | 16.04 | 16.04 | qfq | 20,760,945 | 341,910,279 | -2.25% |
| 2025-08-26 | 16.66 | 16.80 | 16.37 | 16.41 | 16.41 | qfq | 18,990,278 | 314,222,634 | -1.56% |
| 2025-08-25 | 16.80 | 16.90 | 16.46 | 16.67 | 16.67 | qfq | 24,048,663 | 401,129,049 | 0.00% |
| 2025-08-22 | 16.32 | 16.77 | 16.22 | 16.67 | 16.67 | qfq | 24,917,940 | 412,776,164 | 1.71% |
| 2025-08-21 | 16.48 | 16.81 | 16.22 | 16.39 | 16.39 | qfq | 27,656,295 | 456,140,722 | -1.80% |
| 2025-08-20 | 15.90 | 17.60 | 15.74 | 16.69 | 16.69 | qfq | 42,535,127 | 706,517,616 | 4.31% |
| 2025-08-19 | 15.88 | 16.23 | 15.74 | 16.00 | 16.00 | qfq | 24,652,573 | 394,367,673 | 0.95% |
| 2025-08-18 | 15.56 | 15.86 | 15.56 | 15.85 | 15.85 | qfq | 17,988,652 | 283,190,212 | 2.06% |
| 2025-08-15 | 15.30 | 15.54 | 15.28 | 15.53 | 15.53 | qfq | 10,810,145 | 166,988,408 | 0.91% |
| 2025-08-14 | 15.49 | 15.74 | 15.35 | 15.39 | 15.39 | qfq | 13,668,259 | 212,041,812 | -0.77% |
| 2025-08-13 | 15.37 | 15.63 | 15.30 | 15.51 | 15.51 | qfq | 12,668,426 | 196,208,942 | 1.11% |
| 2025-08-12 | 15.38 | 15.39 | 15.21 | 15.34 | 15.34 | qfq | 6,818,205 | 104,313,161 | -0.39% |
| 2025-08-11 | 15.22 | 15.44 | 15.22 | 15.40 | 15.40 | qfq | 7,311,520 | 112,317,236 | 1.12% |
| 2025-08-08 | 15.60 | 15.60 | 15.22 | 15.23 | 15.23 | qfq | 11,519,876 | 176,569,088 | -2.31% |
| 2025-08-07 | 15.57 | 15.82 | 15.56 | 15.59 | 15.59 | qfq | 14,765,272 | 231,459,837 | -0.45% |
| 2025-08-06 | 15.38 | 15.76 | 15.23 | 15.66 | 15.66 | qfq | 18,033,400 | 280,071,026 | 1.36% |
| 2025-08-05 | 15.41 | 15.57 | 15.19 | 15.45 | 15.45 | qfq | 15,013,431 | 230,403,507 | 0.26% |
| 2025-08-04 | 15.05 | 15.43 | 15.05 | 15.41 | 15.41 | qfq | 13,306,145 | 203,328,693 | 1.25% |
| 2025-08-01 | 15.11 | 15.28 | 14.86 | 15.22 | 15.22 | qfq | 11,945,543 | 180,414,607 | 1.47% |
| 2025-07-31 | 14.93 | 15.19 | 14.90 | 15.00 | 15.00 | qfq | 9,970,504 | 150,275,746 | 0.47% |
| 2025-07-30 | 15.15 | 15.16 | 14.80 | 14.93 | 14.93 | qfq | 10,301,447 | 154,558,229 | -1.65% |
| 2025-07-29 | 15.14 | 15.21 | 14.99 | 15.18 | 15.18 | qfq | 6,736,650 | 101,652,054 | 0.00% |
| 2025-07-28 | 15.33 | 15.38 | 15.08 | 15.18 | 15.18 | qfq | 7,440,382 | 113,052,830 | -0.78% |
| 2025-07-25 | 15.16 | 15.32 | 15.16 | 15.30 | 15.30 | qfq | 11,006,850 | 167,873,981 | 0.92% |
| 2025-07-24 | 15.00 | 15.17 | 14.96 | 15.16 | 15.16 | qfq | 8,068,400 | 121,985,760 | 1.13% |
| 2025-07-23 | 15.00 | 15.15 | 14.94 | 14.99 | 14.99 | qfq | 8,059,400 | 121,337,493 | -0.33% |
| 2025-07-22 | 15.10 | 15.14 | 14.95 | 15.04 | 15.04 | qfq | 8,361,007 | 125,590,260 | -0.59% |
| 2025-07-21 | 15.11 | 15.16 | 15.03 | 15.13 | 15.13 | qfq | 7,963,234 | 120,260,946 | -0.26% |
| 2025-07-18 | 15.21 | 15.32 | 15.12 | 15.17 | 15.17 | qfq | 8,044,799 | 122,254,816 | -0.13% |
| 2025-07-17 | 15.21 | 15.26 | 15.01 | 15.19 | 15.19 | qfq | 8,725,515 | 132,396,667 | -0.33% |
| 2025-07-16 | 15.18 | 15.46 | 14.97 | 15.24 | 15.24 | qfq | 15,318,000 | 232,721,103 | 0.26% |
| 2025-07-15 | 14.75 | 15.31 | 14.61 | 15.20 | 15.20 | qfq | 19,617,880 | 293,971,400 | 1.67% |
| 2025-07-14 | 15.07 | 15.07 | 14.83 | 14.95 | 14.95 | qfq | 7,069,800 | 105,490,099 | -0.86% |
| 2025-07-11 | 14.93 | 15.15 | 14.80 | 15.08 | 15.08 | qfq | 10,710,000 | 160,760,316 | 1.14% |
| 2025-07-10 | 14.79 | 14.95 | 14.79 | 14.91 | 14.91 | qfq | 6,079,700 | 90,460,816 | 0.13% |
| 2025-07-09 | 14.94 | 15.00 | 14.84 | 14.89 | 14.89 | qfq | 8,947,301 | 133,611,204 | 0.47% |
| 2025-07-08 | 14.63 | 14.85 | 14.54 | 14.82 | 14.82 | qfq | 6,365,855 | 94,030,455 | 1.37% |
| 2025-07-07 | 14.50 | 14.66 | 14.50 | 14.62 | 14.62 | qfq | 3,504,400 | 51,121,587 | -0.14% |
| 2025-07-04 | 14.75 | 14.82 | 14.55 | 14.64 | 14.64 | qfq | 6,219,418 | 91,279,978 | -0.61% |
| 2025-07-03 | 14.62 | 14.75 | 14.60 | 14.73 | 14.73 | qfq | 4,739,790 | 69,557,442 | 0.75% |
| 2025-07-02 | 14.85 | 14.89 | 14.51 | 14.62 | 14.62 | qfq | 7,831,452 | 114,519,474 | -1.81% |
| 2025-07-01 | 15.03 | 15.10 | 14.79 | 14.89 | 14.89 | qfq | 7,520,450 | 112,134,717 | -0.87% |
| 2025-06-30 | 14.88 | 15.05 | 14.87 | 15.02 | 15.02 | qfq | 8,876,400 | 132,666,605 | 0.94% |
| 2025-06-27 | 15.09 | 15.25 | 14.87 | 14.88 | 14.88 | qfq | 11,626,100 | 174,848,918 | 0.20% |
| 2025-06-26 | 14.92 | 15.13 | 14.82 | 14.85 | 14.85 | qfq | 9,797,521 | 146,403,054 | -0.40% |
| 2025-06-25 | 14.76 | 14.95 | 14.66 | 14.91 | 14.91 | qfq | 10,915,300 | 161,681,342 | 1.02% |
| 2025-06-24 | 14.54 | 14.78 | 14.46 | 14.76 | 14.76 | qfq | 8,664,653 | 127,211,770 | 2.07% |
| 2025-06-23 | 14.02 | 14.55 | 13.97 | 14.46 | 14.46 | qfq | 7,886,700 | 112,937,379 | 2.41% |
| 2025-06-20 | 14.45 | 14.49 | 14.07 | 14.12 | 14.12 | qfq | 6,979,099 | 99,227,278 | -1.33% |
| 2025-06-19 | 14.61 | 14.81 | 14.23 | 14.31 | 14.31 | qfq | 8,930,700 | 129,092,916 | -2.39% |
| 2025-06-18 | 14.76 | 14.76 | 14.54 | 14.66 | 14.66 | qfq | 5,922,467 | 86,693,203 | -0.68% |
| 2025-06-17 | 14.77 | 14.84 | 14.65 | 14.76 | 14.76 | qfq | 5,839,098 | 86,017,752 | -0.27% |
| 2025-06-16 | 14.54 | 14.86 | 14.41 | 14.80 | 14.80 | qfq | 8,070,801 | 118,898,839 | 1.30% |
| 2025-06-13 | 15.15 | 15.21 | 14.56 | 14.61 | 14.61 | qfq | 15,634,278 | 231,190,337 | -4.01% |
| 2025-06-12 | 15.28 | 15.48 | 15.15 | 15.22 | 15.22 | qfq | 9,957,902 | 152,272,662 | -0.65% |
| 2025-06-11 | 15.35 | 15.48 | 15.27 | 15.32 | 15.32 | qfq | 10,430,400 | 160,138,003 | -0.20% |
| 2025-06-10 | 15.89 | 15.89 | 15.16 | 15.35 | 15.35 | qfq | 19,905,059 | 308,167,898 | -4.06% |
| 2025-06-09 | 15.60 | 16.00 | 15.47 | 16.00 | 16.00 | qfq | 15,561,002 | 245,291,963 | 2.11% |
| 2025-06-06 | 15.66 | 15.84 | 15.57 | 15.67 | 15.67 | qfq | 13,063,342 | 204,936,932 | -0.38% |
| 2025-06-05 | 15.81 | 15.94 | 15.56 | 15.73 | 15.73 | qfq | 19,065,176 | 299,444,941 | -0.57% |
| 2025-06-04 | 16.23 | 16.24 | 15.61 | 15.82 | 15.82 | qfq | 20,840,997 | 329,989,330 | -1.74% |
| 2025-06-03 | 15.84 | 16.23 | 15.80 | 16.10 | 16.10 | qfq | 25,280,287 | 404,749,967 | -1.29% |
| 2025-05-30 | 15.68 | 17.00 | 15.39 | 16.31 | 16.31 | qfq | 47,754,866 | 771,456,362 | 3.69% |
| 2025-05-29 | 15.31 | 15.80 | 15.26 | 15.73 | 15.73 | qfq | 27,069,651 | 422,347,116 | 1.75% |
| 2025-05-28 | 15.50 | 15.81 | 15.27 | 15.46 | 15.46 | qfq | 25,587,067 | 394,343,475 | -1.28% |
| 2025-05-27 | 15.38 | 15.78 | 14.96 | 15.66 | 15.66 | qfq | 50,068,746 | 774,521,663 | 1.82% |
| 2025-05-26 | 14.38 | 15.38 | 14.27 | 15.38 | 15.38 | qfq | 36,160,280 | 547,686,771 | 10.01% |
| 2025-05-23 | 14.37 | 14.47 | 13.97 | 13.98 | 13.98 | qfq | 10,791,100 | 152,991,733 | -2.98% |
| 2025-05-22 | 14.60 | 14.87 | 14.40 | 14.41 | 14.41 | qfq | 10,069,600 | 146,836,249 | -1.71% |
| 2025-05-21 | 14.90 | 14.95 | 14.54 | 14.66 | 14.66 | qfq | 11,877,301 | 174,454,591 | -2.01% |
| 2025-05-20 | 14.50 | 15.17 | 14.31 | 14.96 | 14.96 | qfq | 21,462,406 | 319,119,876 | 3.17% |
| 2025-05-19 | 14.37 | 14.66 | 14.08 | 14.50 | 14.50 | qfq | 14,121,058 | 203,971,478 | 2.91% |
| 2025-05-16 | 14.10 | 14.25 | 14.00 | 14.09 | 14.09 | qfq | 4,968,100 | 70,299,550 | -0.49% |
| 2025-05-15 | 14.63 | 14.63 | 14.14 | 14.16 | 14.16 | qfq | 8,695,754 | 124,098,127 | -3.15% |
| 2025-05-14 | 14.54 | 14.73 | 14.45 | 14.62 | 14.62 | qfq | 6,898,000 | 100,591,089 | 0.34% |
| 2025-05-13 | 14.80 | 14.89 | 14.52 | 14.57 | 14.57 | qfq | 7,655,800 | 112,448,787 | -0.88% |
| 2025-05-12 | 14.48 | 14.70 | 14.41 | 14.70 | 14.70 | qfq | 8,187,153 | 119,128,518 | 2.23% |
| 2025-05-09 | 14.83 | 14.83 | 14.37 | 14.38 | 14.38 | qfq | 9,490,750 | 137,319,672 | -3.03% |
| 2025-05-08 | 14.56 | 15.04 | 14.50 | 14.83 | 14.83 | qfq | 12,057,002 | 178,128,684 | 1.78% |
| 2025-05-07 | 14.86 | 14.92 | 14.44 | 14.57 | 14.57 | qfq | 11,611,302 | 170,072,769 | -0.27% |
| 2025-05-06 | 14.24 | 14.62 | 14.19 | 14.61 | 14.61 | qfq | 13,544,214 | 196,360,131 | 4.13% |
| 2025-04-30 | 14.03 | 14.17 | 13.55 | 14.03 | 14.03 | qfq | 14,914,973 | 208,056,196 | -2.03% |
| 2025-04-29 | 14.12 | 14.38 | 14.01 | 14.32 | 14.32 | qfq | 5,333,100 | 76,275,395 | 1.06% |
| 2025-04-28 | 14.29 | 14.47 | 14.12 | 14.17 | 14.17 | qfq | 5,305,893 | 75,651,721 | -0.84% |
| 2025-04-25 | 14.17 | 14.47 | 14.14 | 14.29 | 14.29 | qfq | 5,479,204 | 78,456,596 | 0.85% |
| 2025-04-24 | 14.50 | 14.50 | 14.08 | 14.17 | 14.17 | qfq | 6,961,301 | 99,142,910 | -2.54% |
| 2025-04-23 | 14.54 | 14.68 | 14.40 | 14.54 | 14.54 | qfq | 7,619,900 | 110,779,360 | 0.55% |
| 2025-04-22 | 14.49 | 14.57 | 14.32 | 14.46 | 14.46 | qfq | 8,395,198 | 121,183,821 | -0.14% |
| 2025-04-21 | 14.12 | 14.52 | 13.96 | 14.48 | 14.48 | qfq | 7,446,577 | 107,142,498 | 2.26% |
| 2025-04-18 | 14.16 | 14.37 | 14.04 | 14.16 | 14.16 | qfq | 4,653,103 | 65,887,063 | -0.35% |
| 2025-04-17 | 14.00 | 14.42 | 13.90 | 14.21 | 14.21 | qfq | 6,201,100 | 88,407,720 | 0.92% |
| 2025-04-16 | 14.31 | 14.35 | 13.83 | 14.08 | 14.08 | qfq | 7,499,100 | 105,622,596 | -2.02% |
| 2025-04-15 | 14.28 | 14.50 | 14.14 | 14.37 | 14.37 | qfq | 9,158,312 | 131,247,623 | 0.77% |
| 2025-04-14 | 14.38 | 14.50 | 14.18 | 14.26 | 14.26 | qfq | 9,413,938 | 134,888,513 | 0.49% |
| 2025-04-11 | 13.91 | 14.39 | 13.77 | 14.19 | 14.19 | qfq | 11,667,674 | 165,869,073 | 1.65% |
| 2025-04-10 | 14.11 | 14.30 | 13.90 | 13.96 | 13.96 | qfq | 12,835,575 | 180,830,468 | 1.53% |
| 2025-04-09 | 12.90 | 13.86 | 12.18 | 13.75 | 13.75 | qfq | 17,498,047 | 231,521,947 | 4.01% |
| 2025-04-08 | 13.20 | 13.79 | 12.70 | 13.22 | 13.22 | qfq | 20,475,500 | 269,584,981 | -5.97% |
| 2025-04-07 | 14.06 | 14.49 | 14.06 | 14.06 | 14.06 | qfq | 6,208,968 | 87,543,592 | -9.99% |
| 2025-04-03 | 15.57 | 15.85 | 15.52 | 15.62 | 15.62 | qfq | 5,717,300 | 89,660,872 | -0.64% |
| 2025-04-02 | 15.65 | 15.95 | 15.49 | 15.72 | 15.72 | qfq | 6,322,405 | 99,557,592 | 0.83% |
| 2025-04-01 | 15.84 | 15.88 | 15.53 | 15.59 | 15.59 | qfq | 7,838,800 | 123,034,183 | -1.14% |
| 2025-03-31 | 15.63 | 15.84 | 15.26 | 15.77 | 15.77 | qfq | 10,724,529 | 166,846,702 | 0.90% |
| 2025-03-28 | 15.65 | 15.82 | 15.55 | 15.63 | 15.63 | qfq | 7,323,000 | 114,770,362 | 0.32% |
| 2025-03-27 | 15.67 | 15.77 | 15.42 | 15.58 | 15.58 | qfq | 6,975,400 | 108,940,835 | -0.64% |
| 2025-03-26 | 15.56 | 15.84 | 15.50 | 15.68 | 15.68 | qfq | 8,811,829 | 138,242,881 | -0.38% |
| 2025-03-25 | 15.97 | 16.50 | 15.68 | 15.74 | 15.74 | qfq | 15,083,792 | 241,316,874 | -0.82% |
| 2025-03-24 | 16.28 | 16.32 | 15.48 | 15.87 | 15.87 | qfq | 12,766,100 | 202,255,521 | -2.52% |
| 2025-03-21 | 16.80 | 16.85 | 16.20 | 16.28 | 16.28 | qfq | 12,383,503 | 204,069,244 | -3.78% |
| 2025-03-20 | 16.95 | 17.19 | 16.71 | 16.92 | 16.92 | qfq | 9,368,309 | 159,144,442 | -0.41% |
| 2025-03-19 | 17.28 | 17.29 | 16.91 | 16.99 | 16.99 | qfq | 9,285,800 | 158,123,203 | -1.79% |
| 2025-03-18 | 17.30 | 17.49 | 17.19 | 17.30 | 17.30 | qfq | 10,636,200 | 184,264,037 | 0.70% |
| 2025-03-17 | 17.34 | 17.45 | 17.12 | 17.18 | 17.18 | qfq | 10,208,068 | 175,996,893 | -0.92% |
| 2025-03-14 | 17.20 | 17.40 | 16.89 | 17.34 | 17.34 | qfq | 12,130,087 | 208,733,401 | 0.87% |
| 2025-03-13 | 17.60 | 17.63 | 16.95 | 17.19 | 17.19 | qfq | 17,471,600 | 300,494,613 | -2.77% |
| 2025-03-12 | 17.90 | 18.00 | 17.64 | 17.68 | 17.68 | qfq | 16,845,401 | 300,297,298 | -0.06% |
| 2025-03-11 | 17.50 | 17.89 | 17.50 | 17.69 | 17.69 | qfq | 15,338,138 | 271,251,630 | -1.34% |
| 2025-03-10 | 18.58 | 18.58 | 17.70 | 17.93 | 17.93 | qfq | 26,371,417 | 473,252,866 | -3.50% |
| 2025-03-07 | 18.50 | 19.18 | 18.33 | 18.58 | 18.58 | qfq | 48,573,652 | 912,146,130 | 0.87% |
| 2025-03-06 | 17.39 | 18.44 | 17.39 | 18.42 | 18.42 | qfq | 34,464,849 | 621,498,376 | 6.54% |
| 2025-03-05 | 17.03 | 17.40 | 16.94 | 17.29 | 17.29 | qfq | 13,720,000 | 235,650,795 | 0.88% |
| 2025-03-04 | 16.76 | 17.25 | 16.56 | 17.14 | 17.14 | qfq | 12,860,726 | 219,637,550 | 1.30% |
| 2025-03-03 | 16.74 | 17.34 | 16.48 | 16.92 | 16.92 | qfq | 19,881,001 | 338,127,368 | 1.08% |
| 2025-02-28 | 17.40 | 17.77 | 16.65 | 16.74 | 16.74 | qfq | 26,161,159 | 447,878,741 | -6.22% |
| 2025-02-27 | 18.40 | 18.58 | 17.56 | 17.85 | 17.85 | qfq | 33,685,093 | 607,732,117 | -5.05% |
| 2025-02-26 | 18.42 | 18.88 | 17.94 | 18.80 | 18.80 | qfq | 43,274,626 | 798,587,884 | 2.06% |
| 2025-02-25 | 18.55 | 18.84 | 18.00 | 18.42 | 18.42 | qfq | 47,284,498 | 867,736,320 | -4.71% |
| 2025-02-24 | 19.00 | 20.37 | 18.61 | 19.33 | 19.33 | qfq | 84,169,115 | 1,634,772,005 | 1.79% |
| 2025-02-21 | 17.36 | 18.99 | 17.11 | 18.99 | 18.99 | qfq | 54,368,625 | 991,919,900 | 10.02% |
| 2025-02-20 | 17.60 | 17.65 | 17.14 | 17.26 | 17.26 | qfq | 26,771,274 | 464,020,093 | -2.49% |
| 2025-02-19 | 17.40 | 18.00 | 17.26 | 17.70 | 17.70 | qfq | 36,471,449 | 642,613,410 | 0.00% |
| 2025-02-18 | 18.59 | 18.99 | 17.59 | 17.70 | 17.70 | qfq | 51,663,102 | 949,667,274 | -2.43% |
| 2025-02-17 | 18.50 | 18.66 | 17.64 | 18.14 | 18.14 | qfq | 54,484,044 | 989,485,063 | 2.14% |
| 2025-02-14 | 17.18 | 17.93 | 17.11 | 17.76 | 17.76 | qfq | 49,601,350 | 874,294,944 | 3.44% |
| 2025-02-13 | 17.50 | 17.59 | 16.87 | 17.17 | 17.17 | qfq | 34,017,214 | 585,892,829 | -1.89% |
| 2025-02-12 | 17.27 | 17.80 | 17.20 | 17.50 | 17.50 | qfq | 39,832,982 | 699,661,342 | 1.16% |
| 2025-02-11 | 17.36 | 18.00 | 16.92 | 17.30 | 17.30 | qfq | 53,612,863 | 934,353,117 | -1.87% |
| 2025-02-10 | 17.49 | 18.09 | 17.29 | 17.63 | 17.63 | qfq | 73,074,158 | 1,288,880,139 | 3.64% |
| 2025-02-07 | 15.46 | 17.01 | 15.36 | 17.01 | 17.01 | qfq | 35,573,391 | 592,786,769 | 10.03% |
| 2025-02-06 | 15.19 | 15.48 | 15.04 | 15.46 | 15.46 | qfq | 14,395,800 | 220,890,415 | 1.18% |
| 2025-02-05 | 15.40 | 15.49 | 15.03 | 15.28 | 15.28 | qfq | 15,231,239 | 232,810,650 | 3.31% |
| 2025-01-27 | 15.28 | 15.36 | 14.71 | 14.79 | 14.79 | qfq | 12,076,487 | 180,437,895 | 1.44% |
| 2025-01-24 | 14.15 | 14.66 | 13.96 | 14.58 | 14.58 | qfq | 10,155,868 | 146,910,625 | 4.07% |
| 2025-01-23 | 14.23 | 14.49 | 14.01 | 14.01 | 14.01 | qfq | 5,017,500 | 71,702,668 | -0.64% |
| 2025-01-22 | 14.28 | 14.28 | 14.02 | 14.10 | 14.10 | qfq | 3,693,600 | 52,148,442 | -1.19% |
| 2025-01-21 | 14.44 | 14.60 | 14.09 | 14.27 | 14.27 | qfq | 5,710,620 | 81,620,051 | -0.42% |
| 2025-01-20 | 13.92 | 14.70 | 13.80 | 14.33 | 14.33 | qfq | 9,931,304 | 141,814,056 | 3.39% |
| 2025-01-17 | 13.87 | 14.04 | 13.85 | 13.86 | 13.86 | qfq | 4,072,994 | 56,761,237 | -0.43% |
| 2025-01-16 | 14.00 | 14.27 | 13.86 | 13.92 | 13.92 | qfq | 6,719,300 | 94,324,129 | 0.00% |
| 2025-01-15 | 13.90 | 13.98 | 13.75 | 13.92 | 13.92 | qfq | 5,367,005 | 74,487,096 | 0.22% |
| 2025-01-14 | 13.30 | 13.89 | 13.30 | 13.89 | 13.89 | qfq | 6,834,900 | 93,719,410 | 4.44% |
| 2025-01-13 | 13.03 | 13.41 | 12.81 | 13.30 | 13.30 | qfq | 4,182,700 | 55,121,543 | 0.45% |
| 2025-01-10 | 13.63 | 13.76 | 13.22 | 13.24 | 13.24 | qfq | 4,526,201 | 61,114,813 | -2.86% |
| 2025-01-09 | 13.24 | 13.94 | 13.24 | 13.63 | 13.63 | qfq | 6,105,200 | 83,199,116 | 1.72% |
| 2025-01-08 | 13.48 | 13.59 | 13.00 | 13.40 | 13.40 | qfq | 5,434,400 | 72,301,091 | -1.03% |
| 2025-01-07 | 13.26 | 13.54 | 13.23 | 13.54 | 13.54 | qfq | 4,991,901 | 66,765,488 | 2.81% |
| 2025-01-06 | 13.13 | 13.37 | 12.83 | 13.17 | 13.17 | qfq | 4,393,534 | 57,959,596 | -0.45% |
| 2025-01-03 | 13.81 | 13.90 | 13.19 | 13.23 | 13.23 | qfq | 6,652,693 | 89,618,028 | -3.92% |
| 2025-01-02 | 14.31 | 14.34 | 13.62 | 13.77 | 13.77 | qfq | 7,970,603 | 111,602,184 | -3.91% |
| 2024-12-31 | 15.06 | 15.19 | 14.32 | 14.33 | 14.33 | qfq | 8,796,302 | 128,732,539 | -4.72% |
| 2024-12-30 | 15.25 | 15.34 | 14.85 | 15.04 | 15.04 | qfq | 6,004,101 | 90,841,882 | -1.44% |
| 2024-12-27 | 14.96 | 15.61 | 14.88 | 15.26 | 15.26 | qfq | 9,610,461 | 147,352,663 | 2.01% |
| 2024-12-26 | 14.91 | 15.16 | 14.78 | 14.96 | 14.96 | qfq | 5,387,687 | 80,981,888 | 0.40% |
| 2024-12-25 | 15.20 | 15.28 | 14.61 | 14.90 | 14.90 | qfq | 8,802,819 | 131,048,774 | -1.78% |
| 2024-12-24 | 15.10 | 15.55 | 15.01 | 15.17 | 15.17 | qfq | 7,515,121 | 114,145,621 | 0.40% |
| 2024-12-23 | 16.02 | 16.02 | 15.09 | 15.11 | 15.11 | qfq | 10,878,800 | 167,711,845 | -5.86% |
| 2024-12-20 | 15.83 | 16.20 | 15.62 | 16.05 | 16.05 | qfq | 8,750,701 | 139,922,956 | 0.88% |
| 2024-12-19 | 15.25 | 15.98 | 15.22 | 15.91 | 15.91 | qfq | 9,232,501 | 144,704,632 | 2.71% |
| 2024-12-18 | 15.32 | 15.55 | 15.10 | 15.49 | 15.49 | qfq | 6,301,687 | 97,114,462 | 1.51% |
| 2024-12-17 | 15.71 | 15.71 | 15.20 | 15.26 | 15.26 | qfq | 7,851,300 | 120,825,909 | -2.86% |
| 2024-12-16 | 15.99 | 16.09 | 15.57 | 15.71 | 15.71 | qfq | 8,920,490 | 140,537,695 | -1.50% |
| 2024-12-13 | 16.28 | 16.49 | 15.91 | 15.95 | 15.95 | qfq | 11,546,290 | 186,969,777 | -3.22% |
| 2024-12-12 | 16.61 | 16.79 | 16.30 | 16.48 | 16.48 | qfq | 14,363,600 | 236,711,012 | -0.72% |
| 2024-12-11 | 16.30 | 16.60 | 16.10 | 16.60 | 16.60 | qfq | 14,925,354 | 243,773,858 | 2.66% |
| 2024-12-10 | 16.62 | 16.62 | 16.15 | 16.17 | 16.17 | qfq | 13,417,771 | 219,326,098 | 0.81% |
| 2024-12-09 | 16.20 | 16.37 | 15.89 | 16.04 | 16.04 | qfq | 11,714,183 | 189,206,082 | -0.87% |
| 2024-12-06 | 15.96 | 16.20 | 15.74 | 16.18 | 16.18 | qfq | 14,275,148 | 228,717,147 | 2.80% |
| 2024-12-05 | 15.70 | 15.97 | 15.60 | 15.74 | 15.74 | qfq | 8,787,223 | 138,843,499 | -0.13% |
| 2024-12-04 | 16.00 | 16.29 | 15.65 | 15.76 | 15.76 | qfq | 14,905,807 | 237,072,469 | -2.35% |
| 2024-12-03 | 15.58 | 16.54 | 15.42 | 16.14 | 16.14 | qfq | 22,648,828 | 362,040,133 | 3.66% |
| 2024-12-02 | 15.40 | 15.66 | 15.34 | 15.57 | 15.57 | qfq | 10,681,800 | 165,887,557 | 0.52% |
| 2024-11-29 | 15.13 | 15.51 | 14.95 | 15.49 | 15.49 | qfq | 12,804,600 | 195,986,337 | 2.65% |
| 2024-11-28 | 15.12 | 15.40 | 15.06 | 15.09 | 15.09 | qfq | 9,454,323 | 143,861,136 | 0.20% |
| 2024-11-27 | 14.76 | 15.09 | 14.31 | 15.06 | 15.06 | qfq | 10,000,800 | 146,843,448 | 1.96% |
| 2024-11-26 | 14.95 | 15.25 | 14.70 | 14.77 | 14.77 | qfq | 7,678,700 | 114,855,188 | -1.60% |
| 2024-11-25 | 15.07 | 15.21 | 14.60 | 15.01 | 15.01 | qfq | 9,852,400 | 146,174,514 | 0.20% |
| 2024-11-22 | 15.60 | 15.89 | 14.97 | 14.98 | 14.98 | qfq | 15,403,708 | 237,785,677 | -4.71% |
| 2024-11-21 | 15.85 | 15.99 | 15.63 | 15.72 | 15.72 | qfq | 13,048,502 | 206,094,759 | -1.32% |
| 2024-11-20 | 15.68 | 16.06 | 15.55 | 15.93 | 15.93 | qfq | 12,596,129 | 199,725,948 | 1.14% |
| 2024-11-19 | 15.27 | 15.78 | 15.17 | 15.75 | 15.75 | qfq | 12,006,886 | 185,751,851 | 2.94% |
| 2024-11-18 | 16.36 | 16.48 | 15.13 | 15.30 | 15.30 | qfq | 17,308,316 | 268,987,798 | -5.90% |
| 2024-11-15 | 16.55 | 17.15 | 16.25 | 16.26 | 16.26 | qfq | 14,226,111 | 238,339,472 | -3.10% |
| 2024-11-14 | 17.44 | 17.44 | 16.71 | 16.78 | 16.78 | qfq | 16,139,106 | 274,082,251 | -3.84% |
| 2024-11-13 | 17.18 | 17.60 | 17.03 | 17.45 | 17.45 | qfq | 15,564,631 | 269,485,464 | 0.06% |
| 2024-11-12 | 18.00 | 18.00 | 17.11 | 17.44 | 17.44 | qfq | 34,206,183 | 601,195,854 | -5.17% |
| 2024-11-11 | 18.05 | 18.90 | 17.80 | 18.39 | 18.39 | qfq | 43,148,349 | 791,069,951 | 2.17% |
| 2024-11-08 | 17.16 | 18.49 | 16.93 | 18.00 | 18.00 | qfq | 46,899,869 | 830,167,655 | 5.14% |
| 2024-11-07 | 16.24 | 17.36 | 16.05 | 17.12 | 17.12 | qfq | 30,306,377 | 507,244,284 | 4.07% |
| 2024-11-06 | 16.38 | 16.75 | 16.20 | 16.45 | 16.45 | qfq | 25,290,151 | 417,748,803 | 0.43% |
| 2024-11-05 | 15.74 | 16.57 | 15.60 | 16.38 | 16.38 | qfq | 25,526,795 | 412,205,645 | 4.00% |
| 2024-11-04 | 15.27 | 15.86 | 15.25 | 15.75 | 15.75 | qfq | 20,119,503 | 313,393,141 | 0.70% |
| 2024-11-01 | 16.89 | 17.48 | 15.59 | 15.64 | 15.64 | qfq | 38,055,040 | 621,184,271 | -8.27% |
| 2024-10-31 | 17.01 | 17.30 | 16.62 | 17.05 | 17.05 | qfq | 43,329,077 | 735,430,558 | -1.10% |
| 2024-10-30 | 17.01 | 17.59 | 16.62 | 17.24 | 17.24 | qfq | 45,649,153 | 778,084,512 | -3.15% |
| 2024-10-29 | 19.05 | 19.80 | 17.50 | 17.80 | 17.80 | qfq | 77,567,587 | 1,439,988,333 | -3.52% |
| 2024-10-28 | 17.11 | 18.45 | 16.39 | 18.45 | 18.45 | qfq | 46,342,748 | 818,720,282 | 10.02% |
| 2024-10-25 | 15.85 | 16.90 | 15.85 | 16.77 | 16.77 | qfq | 56,263,996 | 920,427,365 | 8.83% |
| 2024-10-24 | 14.86 | 16.18 | 14.71 | 15.41 | 15.41 | qfq | 38,161,759 | 591,370,665 | 3.70% |
| 2024-10-23 | 14.74 | 15.65 | 14.63 | 14.86 | 14.86 | qfq | 26,532,503 | 400,192,671 | 0.41% |
| 2024-10-22 | 15.20 | 15.20 | 14.61 | 14.80 | 14.80 | qfq | 24,776,979 | 366,432,356 | -2.89% |
| 2024-10-21 | 14.39 | 15.74 | 14.20 | 15.24 | 15.24 | qfq | 44,019,379 | 657,623,186 | 6.50% |
| 2024-10-18 | 13.71 | 14.54 | 13.58 | 14.31 | 14.31 | qfq | 27,888,979 | 394,000,215 | 1.56% |
| 2024-10-17 | 14.85 | 14.92 | 13.99 | 14.09 | 14.09 | qfq | 25,866,757 | 370,465,427 | -2.29% |
| 2024-10-16 | 13.73 | 14.53 | 13.62 | 14.42 | 14.42 | qfq | 25,936,238 | 370,004,442 | 3.15% |
| 2024-10-15 | 13.74 | 14.53 | 13.56 | 13.98 | 13.98 | qfq | 27,986,204 | 395,486,166 | 1.38% |
| 2024-10-14 | 13.55 | 13.80 | 12.95 | 13.79 | 13.79 | qfq | 19,870,730 | 267,766,710 | 3.30% |
| 2024-10-11 | 13.15 | 14.04 | 12.80 | 13.35 | 13.35 | qfq | 19,230,151 | 257,645,480 | 1.06% |
| 2024-10-10 | 13.70 | 14.10 | 12.98 | 13.21 | 13.21 | qfq | 20,695,331 | 278,145,051 | -5.17% |
| 2024-10-09 | 14.91 | 14.91 | 13.93 | 13.93 | 13.93 | qfq | 29,238,487 | 417,816,725 | -10.01% |
| 2024-10-08 | 15.81 | 15.81 | 14.11 | 15.48 | 15.48 | qfq | 52,045,250 | 791,056,519 | 7.65% |
| 2024-09-30 | 13.28 | 14.44 | 13.00 | 14.38 | 14.38 | qfq | 60,319,540 | 827,154,158 | 8.86% |
| 2024-09-27 | 12.59 | 13.35 | 12.35 | 13.21 | 13.21 | qfq | 48,842,740 | 632,726,005 | 8.81% |
| 2024-09-26 | 11.90 | 12.14 | 11.90 | 12.14 | 12.14 | qfq | 19,077,581 | 231,276,868 | 9.96% |
| 2024-09-25 | 10.96 | 11.25 | 10.91 | 11.04 | 11.04 | qfq | 16,532,639 | 182,804,995 | 1.47% |
| 2024-09-24 | 10.78 | 10.89 | 10.52 | 10.88 | 10.88 | qfq | 13,454,631 | 144,880,639 | 0.28% |
| 2024-09-23 | 10.83 | 10.97 | 10.74 | 10.85 | 10.85 | qfq | 13,675,300 | 148,561,113 | 0.18% |
| 2024-09-20 | 10.66 | 11.10 | 10.60 | 10.83 | 10.83 | qfq | 16,890,731 | 182,962,442 | 2.95% |
| 2024-09-19 | 10.45 | 10.62 | 10.12 | 10.52 | 10.52 | qfq | 11,145,073 | 116,150,606 | 1.54% |
| 2024-09-18 | 10.31 | 10.68 | 10.22 | 10.36 | 10.36 | qfq | 11,536,131 | 119,817,758 | -1.71% |
| 2024-09-13 | 10.62 | 11.18 | 10.45 | 10.54 | 10.54 | qfq | 19,800,042 | 213,183,658 | 0.86% |
| 2024-09-12 | 10.11 | 10.92 | 10.02 | 10.45 | 10.45 | qfq | 16,277,257 | 170,660,577 | 3.36% |
| 2024-09-11 | 10.02 | 10.25 | 9.92 | 10.11 | 10.11 | qfq | 6,073,602 | 61,347,219 | 0.70% |
| 2024-09-10 | 9.80 | 10.05 | 9.70 | 10.04 | 10.04 | qfq | 3,659,000 | 36,216,541 | 2.76% |
| 2024-09-09 | 9.66 | 9.85 | 9.60 | 9.77 | 9.77 | qfq | 1,717,318 | 16,720,372 | 0.10% |
| 2024-09-06 | 9.91 | 9.94 | 9.74 | 9.76 | 9.76 | qfq | 2,103,400 | 20,667,135 | -1.21% |
| 2024-09-05 | 9.71 | 9.95 | 9.70 | 9.88 | 9.88 | qfq | 2,670,600 | 26,322,671 | 1.44% |
| 2024-09-04 | 9.72 | 9.82 | 9.71 | 9.74 | 9.74 | qfq | 2,102,700 | 20,486,737 | -1.02% |
| 2024-09-03 | 9.59 | 9.87 | 9.58 | 9.84 | 9.84 | qfq | 2,727,700 | 26,605,436 | 0.61% |
| 2024-09-02 | 9.95 | 10.01 | 9.76 | 9.78 | 9.78 | qfq | 2,756,600 | 27,166,117 | -1.61% |
| 2024-08-30 | 9.65 | 10.05 | 9.64 | 9.94 | 9.94 | qfq | 4,170,719 | 41,402,966 | 2.58% |
| 2024-08-29 | 9.58 | 9.75 | 9.52 | 9.69 | 9.69 | qfq | 2,371,601 | 22,927,229 | 1.15% |
| 2024-08-28 | 9.55 | 9.71 | 9.43 | 9.58 | 9.58 | qfq | 2,516,418 | 24,084,007 | -0.31% |
| 2024-08-27 | 9.82 | 9.82 | 9.55 | 9.61 | 9.61 | qfq | 2,685,101 | 25,935,691 | -2.24% |
| 2024-08-26 | 9.83 | 9.87 | 9.73 | 9.83 | 9.83 | qfq | 1,652,391 | 16,195,039 | 0.41% |
| 2024-08-23 | 9.70 | 9.88 | 9.65 | 9.79 | 9.79 | qfq | 2,457,431 | 24,011,631 | 0.82% |
| 2024-08-22 | 9.97 | 10.09 | 9.67 | 9.71 | 9.71 | qfq | 4,068,600 | 40,064,981 | -2.80% |
| 2024-08-21 | 9.98 | 10.09 | 9.96 | 9.99 | 9.99 | qfq | 1,979,100 | 19,830,936 | -0.20% |
| 2024-08-20 | 10.23 | 10.28 | 9.98 | 10.01 | 10.01 | qfq | 3,421,106 | 34,384,057 | -2.44% |
| 2024-08-19 | 10.05 | 10.37 | 10.05 | 10.26 | 10.26 | qfq | 3,440,550 | 35,345,339 | 1.08% |
| 2024-08-16 | 10.10 | 10.24 | 10.10 | 10.15 | 10.15 | qfq | 2,128,841 | 21,641,386 | 0.10% |
| 2024-08-15 | 10.06 | 10.24 | 9.95 | 10.14 | 10.14 | qfq | 3,168,306 | 32,074,286 | 0.80% |
| 2024-08-14 | 10.10 | 10.15 | 10.04 | 10.06 | 10.06 | qfq | 1,772,900 | 17,897,172 | -0.49% |
| 2024-08-13 | 10.10 | 10.15 | 9.96 | 10.11 | 10.11 | qfq | 2,930,900 | 29,460,739 | 0.40% |
| 2024-08-12 | 10.18 | 10.24 | 10.01 | 10.07 | 10.07 | qfq | 3,038,501 | 30,690,124 | -1.56% |
| 2024-08-09 | 10.38 | 10.45 | 10.23 | 10.23 | 10.23 | qfq | 2,895,200 | 29,961,035 | -0.68% |
| 2024-08-08 | 10.20 | 10.39 | 10.09 | 10.30 | 10.30 | qfq | 3,977,000 | 40,676,238 | 0.00% |
| 2024-08-07 | 10.36 | 10.58 | 10.27 | 10.30 | 10.30 | qfq | 4,238,900 | 44,123,316 | -0.96% |
| 2024-08-06 | 10.53 | 10.58 | 10.27 | 10.40 | 10.40 | qfq | 5,096,933 | 53,021,086 | 0.87% |
| 2024-08-05 | 10.60 | 10.91 | 10.31 | 10.31 | 10.31 | qfq | 7,462,613 | 79,528,618 | -4.09% |
| 2024-08-02 | 10.72 | 10.95 | 10.70 | 10.75 | 10.75 | qfq | 5,996,248 | 64,833,682 | -0.74% |
| 2024-08-01 | 10.79 | 11.00 | 10.73 | 10.83 | 10.83 | qfq | 7,496,516 | 81,326,702 | -0.09% |
| 2024-07-31 | 10.43 | 10.87 | 10.43 | 10.84 | 10.84 | qfq | 8,744,191 | 93,606,252 | 3.83% |
| 2024-07-30 | 10.38 | 10.48 | 10.25 | 10.44 | 10.44 | qfq | 4,562,013 | 47,368,680 | 0.10% |
| 2024-07-29 | 10.52 | 10.59 | 10.33 | 10.43 | 10.43 | qfq | 5,320,808 | 55,529,946 | -1.42% |
| 2024-07-26 | 10.48 | 10.67 | 10.40 | 10.58 | 10.58 | qfq | 6,075,301 | 64,075,649 | 0.95% |
| 2024-07-25 | 10.56 | 10.74 | 10.40 | 10.48 | 10.48 | qfq | 7,506,600 | 79,191,174 | -2.42% |
| 2024-07-24 | 10.90 | 11.08 | 10.64 | 10.74 | 10.74 | qfq | 11,081,632 | 119,918,874 | -3.16% |
| 2024-07-23 | 10.60 | 11.47 | 10.55 | 11.09 | 11.09 | qfq | 19,658,732 | 215,626,812 | 3.07% |
| 2024-07-22 | 10.93 | 11.05 | 10.68 | 10.76 | 10.76 | qfq | 12,682,501 | 137,588,716 | 0.84% |
| 2024-07-19 | 10.32 | 10.72 | 10.21 | 10.67 | 10.67 | qfq | 11,039,099 | 116,651,392 | 2.69% |
| 2024-07-18 | 10.13 | 10.72 | 9.93 | 10.39 | 10.39 | qfq | 9,002,450 | 93,144,295 | 1.76% |
| 2024-07-17 | 10.20 | 10.37 | 10.12 | 10.21 | 10.21 | qfq | 3,945,400 | 40,327,352 | -0.87% |
| 2024-07-16 | 10.07 | 10.31 | 9.92 | 10.30 | 10.30 | qfq | 5,024,950 | 51,229,166 | 1.88% |
| 2024-07-15 | 10.45 | 10.49 | 10.01 | 10.11 | 10.11 | qfq | 8,459,941 | 85,887,029 | -4.26% |
| 2024-07-12 | 10.81 | 10.81 | 10.53 | 10.56 | 10.56 | qfq | 7,417,500 | 78,918,431 | -2.31% |
| 2024-07-11 | 10.67 | 10.91 | 10.60 | 10.81 | 10.81 | qfq | 9,654,246 | 103,890,174 | 2.17% |
| 2024-07-10 | 10.60 | 10.76 | 10.38 | 10.58 | 10.58 | qfq | 11,404,555 | 120,782,543 | -4.34% |
| 2024-07-09 | 10.70 | 11.15 | 10.39 | 11.06 | 11.06 | qfq | 13,885,393 | 150,069,602 | 3.17% |
| 2024-07-08 | 10.81 | 10.97 | 10.50 | 10.72 | 10.72 | qfq | 11,135,777 | 118,953,161 | -2.55% |
| 2024-07-05 | 10.69 | 11.39 | 10.64 | 11.00 | 11.00 | qfq | 16,992,074 | 188,473,172 | 1.85% |
| 2024-07-04 | 10.80 | 11.10 | 10.76 | 10.80 | 10.80 | qfq | 13,011,800 | 141,830,356 | -0.83% |
| 2024-07-03 | 11.15 | 11.17 | 10.71 | 10.89 | 10.89 | qfq | 20,527,476 | 224,676,208 | -2.33% |
| 2024-07-02 | 10.16 | 11.15 | 10.16 | 11.15 | 11.15 | qfq | 18,854,385 | 206,842,597 | 9.96% |
| 2024-07-01 | 10.11 | 10.16 | 9.92 | 10.14 | 10.14 | qfq | 2,035,982 | 20,433,257 | 0.40% |
| 2024-06-28 | 10.12 | 10.30 | 10.01 | 10.10 | 10.10 | qfq | 3,889,500 | 39,576,100 | -1.08% |
| 2024-06-27 | 10.31 | 10.48 | 10.17 | 10.21 | 10.21 | qfq | 3,048,450 | 31,354,929 | -1.07% |
| 2024-06-26 | 9.66 | 10.35 | 9.66 | 10.32 | 10.32 | qfq | 4,753,755 | 48,026,041 | 5.74% |
| 2024-06-25 | 9.89 | 9.99 | 9.66 | 9.76 | 9.76 | qfq | 2,837,900 | 27,803,991 | -1.41% |
| 2024-06-24 | 10.17 | 10.17 | 9.87 | 9.90 | 9.90 | qfq | 3,314,100 | 33,049,309 | -2.75% |
| 2024-06-21 | 10.28 | 10.35 | 10.11 | 10.18 | 10.18 | qfq | 2,846,400 | 29,026,137 | -0.97% |
| 2024-06-20 | 10.46 | 10.52 | 10.23 | 10.28 | 10.28 | qfq | 2,825,715 | 29,244,530 | -2.47% |
| 2024-06-19 | 10.44 | 10.85 | 10.44 | 10.54 | 10.54 | qfq | 5,117,315 | 54,398,916 | 0.96% |
| 2024-06-18 | 10.22 | 10.45 | 10.17 | 10.44 | 10.44 | qfq | 2,992,997 | 31,084,862 | 1.95% |
| 2024-06-17 | 10.32 | 10.32 | 10.21 | 10.24 | 10.24 | qfq | 1,677,816 | 17,208,859 | -0.49% |
| 2024-06-14 | 10.14 | 10.35 | 10.11 | 10.29 | 10.29 | qfq | 2,175,487 | 22,287,400 | 0.78% |
| 2024-06-13 | 10.29 | 10.30 | 10.11 | 10.21 | 10.21 | qfq | 2,291,800 | 23,395,675 | -0.39% |
| 2024-06-12 | 10.06 | 10.42 | 10.06 | 10.25 | 10.25 | qfq | 3,527,700 | 36,121,142 | 1.28% |
| 2024-06-11 | 10.00 | 10.14 | 9.87 | 10.12 | 10.12 | qfq | 2,764,317 | 27,739,093 | 0.50% |
| 2024-06-07 | 10.06 | 10.20 | 9.97 | 10.07 | 10.07 | qfq | 2,833,600 | 28,551,776 | 0.60% |
| 2024-06-06 | 10.58 | 10.58 | 9.88 | 10.01 | 10.01 | qfq | 6,393,701 | 64,584,567 | -4.67% |
| 2024-06-05 | 10.50 | 10.68 | 10.50 | 10.50 | 10.50 | qfq | 3,573,899 | 37,825,969 | 0.00% |
| 2024-06-04 | 10.43 | 10.52 | 10.25 | 10.50 | 10.50 | qfq | 3,191,901 | 33,162,182 | -0.19% |
| 2024-06-03 | 10.97 | 10.98 | 10.36 | 10.52 | 10.52 | qfq | 8,078,108 | 85,460,816 | -4.28% |
| 2024-05-31 | 10.97 | 11.05 | 10.97 | 10.99 | 10.99 | qfq | 2,191,401 | 24,133,172 | -0.09% |
| 2024-05-30 | 11.01 | 11.08 | 10.90 | 11.00 | 10.96 | qfq | 1,977,701 | 21,747,655 | -0.18% |
| 2024-05-29 | 11.01 | 11.10 | 10.97 | 11.02 | 10.98 | qfq | 1,736,941 | 19,144,262 | 0.18% |
| 2024-05-28 | 11.03 | 11.11 | 10.95 | 11.00 | 10.96 | qfq | 1,663,601 | 18,321,630 | -0.81% |
| 2024-05-27 | 10.95 | 11.09 | 10.87 | 11.09 | 11.05 | qfq | 2,024,920 | 22,201,685 | 1.46% |
| 2024-05-24 | 11.02 | 11.14 | 10.92 | 10.93 | 10.90 | qfq | 2,958,115 | 32,610,533 | -0.91% |
| 2024-05-23 | 11.24 | 11.27 | 11.02 | 11.03 | 10.99 | qfq | 4,061,032 | 45,149,179 | -2.39% |
| 2024-05-22 | 11.23 | 11.35 | 11.22 | 11.30 | 11.26 | qfq | 2,991,632 | 33,750,481 | -0.26% |
| 2024-05-21 | 11.34 | 11.52 | 11.16 | 11.33 | 11.29 | qfq | 5,595,081 | 63,420,838 | 0.09% |
| 2024-05-20 | 11.23 | 11.47 | 11.15 | 11.32 | 11.28 | qfq | 4,760,547 | 53,878,776 | 0.80% |
| 2024-05-17 | 11.16 | 11.25 | 11.07 | 11.23 | 11.19 | qfq | 3,392,500 | 37,944,346 | 0.72% |
| 2024-05-16 | 11.26 | 11.28 | 11.13 | 11.15 | 11.11 | qfq | 3,503,574 | 39,207,742 | -0.09% |
| 2024-05-15 | 11.33 | 11.35 | 11.14 | 11.16 | 11.12 | qfq | 3,519,024 | 39,517,896 | -1.41% |
| 2024-05-14 | 11.20 | 11.34 | 11.17 | 11.32 | 11.28 | qfq | 3,524,202 | 39,739,732 | 1.43% |
| 2024-05-13 | 11.24 | 11.27 | 11.06 | 11.16 | 11.12 | qfq | 3,421,200 | 38,203,667 | -1.41% |
| 2024-05-10 | 11.43 | 11.45 | 11.21 | 11.32 | 11.28 | qfq | 4,085,437 | 46,165,978 | -0.53% |
| 2024-05-09 | 11.30 | 11.45 | 11.28 | 11.38 | 11.34 | qfq | 4,408,297 | 50,209,238 | 0.98% |
| 2024-05-08 | 11.47 | 11.47 | 11.26 | 11.27 | 11.23 | qfq | 4,658,200 | 52,729,561 | -2.25% |
| 2024-05-07 | 11.44 | 11.57 | 11.32 | 11.53 | 11.49 | qfq | 6,269,221 | 71,977,520 | 0.26% |
| 2024-05-06 | 11.91 | 11.92 | 11.37 | 11.50 | 11.46 | qfq | 13,198,800 | 152,337,151 | -1.88% |
| 2024-04-30 | 11.95 | 12.02 | 11.58 | 11.72 | 11.68 | qfq | 14,739,744 | 173,670,794 | -5.86% |
| 2024-04-29 | 12.18 | 12.47 | 12.12 | 12.45 | 12.41 | qfq | 10,541,000 | 129,880,594 | 2.22% |
| 2024-04-26 | 11.99 | 12.29 | 11.95 | 12.18 | 12.14 | qfq | 10,156,000 | 123,735,057 | 1.50% |
| 2024-04-25 | 12.04 | 12.10 | 11.88 | 12.00 | 11.96 | qfq | 7,552,170 | 90,390,168 | -1.40% |
| 2024-04-24 | 11.92 | 12.22 | 11.90 | 12.17 | 12.13 | qfq | 9,848,630 | 119,399,285 | 2.53% |
| 2024-04-23 | 11.76 | 11.96 | 11.74 | 11.87 | 11.83 | qfq | 6,810,675 | 80,669,418 | 1.02% |
| 2024-04-22 | 11.81 | 11.98 | 11.55 | 11.75 | 11.71 | qfq | 10,297,832 | 121,131,131 | -2.00% |
| 2024-04-19 | 12.40 | 12.50 | 11.95 | 11.99 | 11.95 | qfq | 21,622,478 | 263,899,904 | -1.40% |
| 2024-04-18 | 11.78 | 12.16 | 11.78 | 12.16 | 12.12 | qfq | 13,498,976 | 163,019,822 | 10.05% |
| 2024-04-17 | 10.66 | 11.05 | 10.65 | 11.05 | 11.01 | qfq | 4,521,900 | 49,363,444 | 4.74% |
| 2024-04-16 | 11.13 | 11.14 | 10.55 | 10.55 | 10.52 | qfq | 5,604,701 | 59,991,314 | -4.78% |
| 2024-04-15 | 11.29 | 11.44 | 10.92 | 11.08 | 11.04 | qfq | 5,111,000 | 56,902,468 | -2.46% |
| 2024-04-12 | 11.50 | 11.60 | 11.32 | 11.36 | 11.32 | qfq | 2,895,800 | 33,157,008 | -0.79% |
| 2024-04-11 | 11.25 | 11.68 | 11.18 | 11.45 | 11.41 | qfq | 3,957,572 | 45,436,990 | 1.51% |
| 2024-04-10 | 11.68 | 11.69 | 11.22 | 11.28 | 11.24 | qfq | 5,115,760 | 58,022,508 | -3.26% |
| 2024-04-09 | 11.57 | 11.73 | 11.53 | 11.66 | 11.62 | qfq | 2,958,068 | 34,437,461 | 0.60% |
| 2024-04-08 | 11.87 | 11.87 | 11.58 | 11.59 | 11.55 | qfq | 4,126,500 | 48,245,702 | -2.44% |
| 2024-04-03 | 12.04 | 12.14 | 11.80 | 11.88 | 11.84 | qfq | 4,347,741 | 51,768,183 | -2.06% |
| 2024-04-02 | 12.20 | 12.29 | 11.93 | 12.13 | 12.09 | qfq | 5,514,446 | 66,733,921 | -0.74% |
| 2024-04-01 | 12.10 | 12.24 | 12.06 | 12.22 | 12.18 | qfq | 5,208,245 | 63,330,155 | 1.16% |
| 2024-03-29 | 12.18 | 12.18 | 11.84 | 12.08 | 12.04 | qfq | 5,700,580 | 68,388,956 | -0.98% |
| 2024-03-28 | 11.59 | 12.30 | 11.51 | 12.20 | 12.16 | qfq | 9,395,082 | 113,010,542 | 6.09% |
| 2024-03-27 | 12.07 | 12.09 | 11.50 | 11.50 | 11.46 | qfq | 6,018,899 | 70,650,359 | -4.88% |
| 2024-03-26 | 12.26 | 12.44 | 11.91 | 12.09 | 12.05 | qfq | 6,678,450 | 81,064,780 | -2.11% |
| 2024-03-25 | 12.71 | 12.88 | 12.34 | 12.35 | 12.31 | qfq | 8,276,150 | 104,628,183 | -2.83% |
| 2024-03-22 | 12.82 | 12.84 | 12.44 | 12.71 | 12.67 | qfq | 7,007,616 | 88,640,120 | -0.86% |
| 2024-03-21 | 12.87 | 12.98 | 12.71 | 12.82 | 12.78 | qfq | 7,703,017 | 98,900,993 | -0.23% |
| 2024-03-20 | 12.69 | 12.93 | 12.64 | 12.85 | 12.81 | qfq | 9,356,784 | 119,841,969 | 1.18% |
| 2024-03-19 | 12.67 | 12.82 | 12.57 | 12.70 | 12.66 | qfq | 10,157,465 | 128,934,895 | 0.40% |
| 2024-03-18 | 12.30 | 12.67 | 12.30 | 12.65 | 12.61 | qfq | 8,706,145 | 108,728,454 | 2.76% |
| 2024-03-15 | 12.17 | 12.32 | 11.97 | 12.31 | 12.27 | qfq | 7,460,567 | 90,440,111 | 0.49% |
| 2024-03-14 | 12.47 | 12.59 | 12.04 | 12.25 | 12.21 | qfq | 11,305,600 | 139,069,123 | -3.01% |
| 2024-03-13 | 12.35 | 13.33 | 12.35 | 12.63 | 12.59 | qfq | 18,050,302 | 230,970,627 | 3.19% |
| 2024-03-12 | 12.16 | 12.33 | 12.00 | 12.24 | 12.20 | qfq | 7,370,309 | 89,735,497 | 0.66% |
| 2024-03-11 | 11.90 | 12.16 | 11.79 | 12.16 | 12.12 | qfq | 6,213,500 | 74,575,477 | 1.33% |
| 2024-03-08 | 11.85 | 12.04 | 11.69 | 12.00 | 11.96 | qfq | 5,469,816 | 64,876,067 | 1.69% |
| 2024-03-07 | 12.12 | 12.24 | 11.80 | 11.80 | 11.76 | qfq | 8,087,334 | 96,909,123 | -2.56% |
| 2024-03-06 | 12.09 | 12.24 | 11.85 | 12.11 | 12.07 | qfq | 7,974,532 | 96,146,599 | -0.33% |
| 2024-03-05 | 12.50 | 12.50 | 12.08 | 12.15 | 12.11 | qfq | 10,542,849 | 129,036,333 | -3.42% |
| 2024-03-04 | 13.00 | 13.25 | 12.26 | 12.58 | 12.54 | qfq | 17,203,049 | 216,296,371 | -1.41% |
| 2024-03-01 | 11.82 | 12.80 | 11.82 | 12.76 | 12.72 | qfq | 20,229,555 | 252,383,576 | 7.95% |
| 2024-02-29 | 11.11 | 11.84 | 11.11 | 11.82 | 11.78 | qfq | 8,960,343 | 104,190,862 | 5.16% |
| 2024-02-28 | 12.23 | 12.42 | 11.20 | 11.24 | 11.20 | qfq | 13,427,013 | 159,920,285 | -8.09% |
| 2024-02-27 | 11.77 | 12.28 | 11.61 | 12.23 | 12.19 | qfq | 9,941,202 | 119,181,354 | 3.82% |
| 2024-02-26 | 11.82 | 12.01 | 11.65 | 11.78 | 11.74 | qfq | 9,314,637 | 110,288,493 | -0.25% |
| 2024-02-23 | 11.57 | 11.92 | 11.44 | 11.81 | 11.77 | qfq | 10,114,077 | 117,627,015 | 2.70% |
| 2024-02-22 | 11.04 | 11.58 | 11.04 | 11.50 | 11.46 | qfq | 9,674,496 | 110,226,616 | 5.50% |
| 2024-02-21 | 10.63 | 11.19 | 10.58 | 10.90 | 10.87 | qfq | 7,949,879 | 87,279,907 | 0.93% |
| 2024-02-20 | 10.90 | 10.92 | 10.57 | 10.80 | 10.77 | qfq | 6,393,493 | 68,630,175 | -0.92% |
| 2024-02-19 | 10.77 | 10.99 | 10.50 | 10.90 | 10.87 | qfq | 10,851,338 | 116,495,098 | 6.34% |
| 2024-02-08 | 9.38 | 10.25 | 9.38 | 10.25 | 10.22 | qfq | 11,053,161 | 109,342,596 | 9.98% |
| 2024-02-07 | 9.56 | 9.78 | 9.15 | 9.32 | 9.29 | qfq | 9,983,573 | 95,141,423 | -2.31% |
| 2024-02-06 | 9.06 | 9.79 | 8.53 | 9.54 | 9.51 | qfq | 10,283,283 | 93,339,820 | 3.14% |
| 2024-02-05 | 10.14 | 10.14 | 9.25 | 9.25 | 9.22 | qfq | 12,387,677 | 116,946,844 | -10.02% |
| 2024-02-02 | 10.89 | 11.13 | 9.84 | 10.28 | 10.25 | qfq | 8,050,460 | 83,943,986 | -5.69% |
| 2024-02-01 | 11.10 | 11.33 | 10.69 | 10.90 | 10.87 | qfq | 5,826,052 | 63,797,431 | -2.07% |
| 2024-01-31 | 11.62 | 11.67 | 11.07 | 11.13 | 11.09 | qfq | 5,165,726 | 58,517,693 | -4.79% |
| 2024-01-30 | 12.03 | 12.13 | 11.65 | 11.69 | 11.65 | qfq | 3,844,728 | 45,719,871 | -2.83% |
| 2024-01-29 | 12.50 | 12.50 | 11.97 | 12.03 | 11.99 | qfq | 4,841,257 | 58,985,308 | -2.98% |
| 2024-01-26 | 12.33 | 12.60 | 12.20 | 12.40 | 12.36 | qfq | 6,154,792 | 76,414,915 | 0.57% |
| 2024-01-25 | 11.72 | 12.35 | 11.63 | 12.33 | 12.29 | qfq | 6,130,163 | 74,093,687 | 5.20% |
| 2024-01-24 | 11.66 | 11.76 | 11.22 | 11.72 | 11.68 | qfq | 5,537,546 | 63,600,042 | 1.21% |
| 2024-01-23 | 11.20 | 11.64 | 11.06 | 11.58 | 11.54 | qfq | 6,263,856 | 71,189,565 | 3.58% |
| 2024-01-22 | 12.02 | 12.09 | 11.10 | 11.18 | 11.14 | qfq | 6,470,625 | 74,889,619 | -6.83% |
| 2024-01-19 | 12.19 | 12.23 | 12.00 | 12.00 | 11.96 | qfq | 3,819,322 | 46,196,915 | -1.64% |
| 2024-01-18 | 12.20 | 12.32 | 11.80 | 12.20 | 12.16 | qfq | 5,616,263 | 67,381,361 | -0.33% |
| 2024-01-17 | 12.50 | 12.58 | 12.24 | 12.24 | 12.20 | qfq | 3,206,403 | 39,883,179 | -2.16% |
| 2024-01-16 | 12.70 | 12.70 | 12.30 | 12.51 | 12.47 | qfq | 4,793,384 | 59,695,450 | -1.26% |
| 2024-01-15 | 12.78 | 12.79 | 12.52 | 12.67 | 12.63 | qfq | 3,824,218 | 48,406,527 | -1.17% |
| 2024-01-12 | 13.00 | 13.02 | 12.79 | 12.82 | 12.78 | qfq | 3,479,629 | 44,821,432 | -1.46% |
| 2024-01-11 | 12.68 | 13.16 | 12.64 | 13.01 | 12.97 | qfq | 4,513,482 | 58,264,117 | 2.60% |
| 2024-01-10 | 12.88 | 12.93 | 12.60 | 12.68 | 12.64 | qfq | 3,369,593 | 42,967,834 | -1.86% |
| 2024-01-09 | 13.02 | 13.17 | 12.82 | 12.92 | 12.88 | qfq | 3,836,334 | 49,888,976 | -0.77% |
| 2024-01-08 | 13.30 | 13.30 | 13.01 | 13.02 | 12.98 | qfq | 4,005,334 | 52,454,987 | -2.33% |
| 2024-01-05 | 13.59 | 13.63 | 13.27 | 13.33 | 13.29 | qfq | 2,991,769 | 40,186,929 | -1.91% |
| 2024-01-04 | 13.74 | 13.74 | 13.49 | 13.59 | 13.55 | qfq | 2,334,818 | 31,724,327 | -0.59% |
| 2024-01-03 | 13.76 | 13.87 | 13.53 | 13.67 | 13.63 | qfq | 2,816,853 | 38,555,951 | -0.87% |
| 2024-01-02 | 13.92 | 13.95 | 13.75 | 13.79 | 13.75 | qfq | 4,282,157 | 59,229,878 | -0.58% |
| 2023-12-29 | 13.70 | 13.97 | 13.62 | 13.87 | 13.83 | qfq | 3,158,000 | 43,776,402 | 1.17% |
| 2023-12-28 | 13.49 | 13.81 | 13.27 | 13.71 | 13.67 | qfq | 3,780,215 | 51,413,294 | 1.26% |
| 2023-12-27 | 13.21 | 13.55 | 13.21 | 13.54 | 13.50 | qfq | 3,651,601 | 49,028,753 | 2.42% |
| 2023-12-26 | 13.61 | 13.61 | 13.10 | 13.22 | 13.18 | qfq | 3,829,046 | 50,823,415 | -2.51% |
| 2023-12-25 | 13.74 | 13.91 | 13.46 | 13.56 | 13.52 | qfq | 3,760,201 | 51,218,858 | -1.53% |
| 2023-12-22 | 14.18 | 14.18 | 13.71 | 13.77 | 13.73 | qfq | 4,692,224 | 65,097,021 | -2.69% |
| 2023-12-21 | 14.03 | 14.28 | 13.85 | 14.15 | 14.10 | qfq | 3,464,862 | 48,700,448 | 0.57% |
| 2023-12-20 | 14.50 | 14.50 | 14.04 | 14.07 | 14.03 | qfq | 4,581,266 | 65,169,511 | -2.97% |
| 2023-12-19 | 14.45 | 14.56 | 14.30 | 14.50 | 14.45 | qfq | 3,816,327 | 54,977,771 | 0.00% |
| 2023-12-18 | 14.67 | 14.89 | 14.45 | 14.50 | 14.45 | qfq | 4,930,317 | 72,203,188 | -1.16% |
| 2023-12-15 | 14.90 | 14.90 | 14.58 | 14.67 | 14.62 | qfq | 4,445,804 | 65,223,486 | -1.01% |
| 2023-12-14 | 14.81 | 15.04 | 14.77 | 14.82 | 14.77 | qfq | 4,285,900 | 63,878,965 | -0.20% |
| 2023-12-13 | 14.92 | 15.12 | 14.81 | 14.85 | 14.80 | qfq | 5,758,201 | 86,303,857 | -0.47% |
| 2023-12-12 | 14.93 | 14.98 | 14.79 | 14.92 | 14.87 | qfq | 5,285,435 | 78,795,865 | 0.40% |
| 2023-12-11 | 14.74 | 14.89 | 14.40 | 14.86 | 14.81 | qfq | 7,391,418 | 108,049,126 | 0.27% |
| 2023-12-08 | 14.61 | 15.18 | 14.61 | 14.82 | 14.77 | qfq | 8,360,893 | 124,789,836 | 1.09% |
| 2023-12-07 | 14.43 | 14.72 | 14.31 | 14.66 | 14.61 | qfq | 4,307,097 | 62,826,692 | 1.81% |
| 2023-12-06 | 14.40 | 14.60 | 14.19 | 14.40 | 14.35 | qfq | 3,787,065 | 54,477,793 | -0.07% |
| 2023-12-05 | 14.80 | 14.84 | 14.38 | 14.41 | 14.36 | qfq | 4,719,263 | 68,521,979 | -2.90% |
| 2023-12-04 | 14.78 | 15.01 | 14.78 | 14.84 | 14.79 | qfq | 4,524,655 | 67,484,456 | 0.27% |
| 2023-12-01 | 14.42 | 14.87 | 14.37 | 14.80 | 14.75 | qfq | 4,083,900 | 59,885,751 | 2.64% |
| 2023-11-30 | 14.51 | 14.62 | 14.31 | 14.42 | 14.37 | qfq | 3,548,994 | 51,205,616 | -1.03% |
| 2023-11-29 | 14.65 | 14.85 | 14.56 | 14.57 | 14.52 | qfq | 3,433,055 | 50,402,795 | -0.75% |
| 2023-11-28 | 14.57 | 14.82 | 14.42 | 14.68 | 14.63 | qfq | 4,150,074 | 60,834,997 | 0.27% |
| 2023-11-27 | 14.55 | 14.93 | 14.40 | 14.64 | 14.59 | qfq | 4,179,200 | 61,448,449 | 0.41% |
| 2023-11-24 | 14.95 | 15.03 | 14.54 | 14.58 | 14.53 | qfq | 4,107,465 | 60,366,676 | -2.41% |
| 2023-11-23 | 14.82 | 14.97 | 14.60 | 14.94 | 14.89 | qfq | 4,060,834 | 60,179,351 | 0.74% |
| 2023-11-22 | 14.89 | 15.04 | 14.83 | 14.83 | 14.78 | qfq | 3,929,165 | 58,701,442 | -0.47% |
| 2023-11-21 | 15.18 | 15.18 | 14.85 | 14.90 | 14.85 | qfq | 4,207,727 | 63,203,468 | -1.39% |
| 2023-11-20 | 14.86 | 15.22 | 14.84 | 15.11 | 15.06 | qfq | 5,050,553 | 75,897,156 | 1.55% |
| 2023-11-17 | 14.90 | 15.00 | 14.78 | 14.88 | 14.83 | qfq | 3,541,725 | 52,657,040 | -0.13% |
| 2023-11-16 | 14.98 | 15.07 | 14.87 | 14.90 | 14.85 | qfq | 3,803,458 | 56,907,828 | -0.53% |
| 2023-11-15 | 15.20 | 15.20 | 14.93 | 14.98 | 14.93 | qfq | 4,945,914 | 74,348,395 | -0.73% |
| 2023-11-14 | 14.91 | 15.13 | 14.86 | 15.09 | 15.04 | qfq | 5,171,201 | 77,797,586 | 1.21% |
| 2023-11-13 | 14.64 | 14.99 | 14.64 | 14.91 | 14.86 | qfq | 5,172,923 | 77,011,247 | 2.40% |
| 2023-11-10 | 14.73 | 14.75 | 14.50 | 14.56 | 14.51 | qfq | 4,086,609 | 59,570,162 | -1.36% |
| 2023-11-09 | 14.60 | 14.90 | 14.57 | 14.76 | 14.71 | qfq | 6,904,707 | 101,781,232 | 1.10% |
| 2023-11-08 | 14.50 | 14.85 | 14.42 | 14.60 | 14.55 | qfq | 6,309,100 | 92,374,854 | 1.11% |
| 2023-11-07 | 14.36 | 14.49 | 14.20 | 14.44 | 14.39 | qfq | 3,969,801 | 57,168,928 | 0.56% |
| 2023-11-06 | 14.06 | 14.38 | 14.06 | 14.36 | 14.31 | qfq | 5,287,501 | 75,426,403 | 2.64% |
| 2023-11-03 | 13.72 | 14.10 | 13.71 | 13.99 | 13.95 | qfq | 4,339,907 | 60,537,148 | 1.82% |
| 2023-11-02 | 13.86 | 14.02 | 13.74 | 13.74 | 13.70 | qfq | 4,217,319 | 58,477,839 | -0.51% |
| 2023-11-01 | 14.07 | 14.19 | 13.75 | 13.81 | 13.77 | qfq | 5,261,517 | 73,309,082 | -1.92% |
| 2023-10-31 | 14.37 | 14.42 | 14.01 | 14.08 | 14.04 | qfq | 4,423,807 | 62,648,633 | -1.95% |
| 2023-10-30 | 13.92 | 14.43 | 13.92 | 14.36 | 14.31 | qfq | 5,550,167 | 78,946,589 | 1.20% |
| 2023-10-27 | 14.29 | 14.39 | 14.01 | 14.19 | 14.14 | qfq | 4,276,695 | 60,613,968 | -1.18% |
| 2023-10-26 | 14.21 | 14.44 | 14.10 | 14.36 | 14.31 | qfq | 3,713,042 | 53,196,525 | 0.56% |
| 2023-10-25 | 13.76 | 14.55 | 13.72 | 14.28 | 14.23 | qfq | 6,921,562 | 98,759,730 | 4.54% |
| 2023-10-24 | 13.51 | 13.83 | 13.30 | 13.66 | 13.62 | qfq | 3,901,053 | 53,010,995 | 2.09% |
| 2023-10-23 | 13.68 | 13.80 | 13.25 | 13.38 | 13.34 | qfq | 4,469,113 | 60,199,800 | -3.04% |
| 2023-10-20 | 14.34 | 14.47 | 13.72 | 13.80 | 13.76 | qfq | 6,126,900 | 85,608,249 | -3.90% |
| 2023-10-19 | 14.44 | 14.72 | 14.35 | 14.36 | 14.31 | qfq | 4,101,599 | 59,677,086 | -0.69% |
| 2023-10-18 | 14.80 | 14.80 | 14.23 | 14.46 | 14.41 | qfq | 5,654,753 | 81,651,444 | -2.82% |
| 2023-10-17 | 14.79 | 14.94 | 14.67 | 14.88 | 14.83 | qfq | 2,716,757 | 40,268,234 | 0.61% |
| 2023-10-16 | 14.76 | 14.90 | 14.66 | 14.79 | 14.74 | qfq | 3,083,626 | 45,511,853 | 0.27% |
| 2023-10-13 | 14.93 | 14.95 | 14.72 | 14.75 | 14.70 | qfq | 2,990,227 | 44,337,579 | -1.47% |
| 2023-10-12 | 15.15 | 15.15 | 14.91 | 14.97 | 14.92 | qfq | 3,609,056 | 54,064,469 | -1.19% |
| 2023-10-11 | 15.03 | 15.26 | 14.85 | 15.15 | 15.10 | qfq | 5,219,594 | 78,995,962 | 0.73% |
| 2023-10-10 | 14.81 | 15.10 | 14.75 | 15.04 | 14.99 | qfq | 4,931,526 | 74,010,299 | 2.24% |
| 2023-10-09 | 14.76 | 14.82 | 14.66 | 14.71 | 14.66 | qfq | 3,072,535 | 45,217,011 | -0.14% |
| 2023-09-28 | 14.63 | 14.80 | 14.63 | 14.73 | 14.68 | qfq | 2,999,367 | 44,220,382 | 0.96% |
| 2023-09-27 | 14.57 | 14.77 | 14.48 | 14.59 | 14.54 | qfq | 3,558,834 | 52,181,161 | -0.21% |
| 2023-09-26 | 14.60 | 14.77 | 14.51 | 14.62 | 14.57 | qfq | 3,233,201 | 47,392,270 | 0.27% |
| 2023-09-25 | 14.65 | 14.70 | 14.38 | 14.58 | 14.53 | qfq | 4,396,624 | 63,866,175 | -0.48% |
| 2023-09-22 | 14.19 | 14.67 | 14.13 | 14.65 | 14.60 | qfq | 5,088,388 | 73,688,590 | 3.31% |
| 2023-09-21 | 14.11 | 14.31 | 14.06 | 14.18 | 14.13 | qfq | 2,552,357 | 36,286,488 | -0.07% |
| 2023-09-20 | 14.21 | 14.38 | 14.14 | 14.19 | 14.14 | qfq | 3,139,702 | 44,797,706 | -0.14% |
| 2023-09-19 | 14.56 | 14.65 | 14.19 | 14.21 | 14.16 | qfq | 4,148,827 | 59,475,346 | -2.80% |
| 2023-09-18 | 14.56 | 14.76 | 14.54 | 14.62 | 14.57 | qfq | 2,825,455 | 41,403,845 | 0.00% |
| 2023-09-15 | 14.80 | 14.80 | 14.56 | 14.62 | 14.57 | qfq | 3,533,131 | 51,725,757 | -0.68% |
| 2023-09-14 | 14.89 | 14.95 | 14.63 | 14.72 | 14.67 | qfq | 4,331,242 | 63,965,404 | -0.88% |
| 2023-09-13 | 15.22 | 15.25 | 14.72 | 14.85 | 14.80 | qfq | 5,716,800 | 85,275,064 | -2.94% |
| 2023-09-12 | 15.20 | 15.38 | 15.20 | 15.30 | 15.25 | qfq | 4,352,425 | 66,577,601 | -0.07% |
| 2023-09-11 | 15.04 | 15.49 | 14.93 | 15.31 | 15.26 | qfq | 7,064,723 | 107,361,386 | 1.86% |
| 2023-09-08 | 14.92 | 15.12 | 14.75 | 15.03 | 14.98 | qfq | 3,941,299 | 58,914,890 | 0.60% |
| 2023-09-07 | 14.93 | 15.28 | 14.93 | 14.94 | 14.89 | qfq | 5,332,445 | 80,473,748 | -0.73% |
| 2023-09-06 | 14.91 | 15.07 | 14.58 | 15.05 | 15.00 | qfq | 5,113,300 | 76,023,908 | 0.94% |
| 2023-09-05 | 15.10 | 15.13 | 14.86 | 14.91 | 14.86 | qfq | 4,236,301 | 63,450,296 | -1.06% |
| 2023-09-04 | 14.99 | 15.15 | 14.83 | 15.07 | 15.02 | qfq | 6,214,319 | 93,076,925 | 1.01% |
| 2023-09-01 | 15.09 | 15.24 | 14.85 | 14.92 | 14.87 | qfq | 5,354,898 | 80,289,995 | -1.26% |
| 2023-08-31 | 15.20 | 15.23 | 15.01 | 15.11 | 15.06 | qfq | 5,589,224 | 84,402,528 | -0.85% |
| 2023-08-30 | 14.77 | 15.26 | 14.70 | 15.24 | 15.19 | qfq | 9,428,913 | 142,372,696 | 3.11% |
| 2023-08-29 | 14.29 | 14.87 | 14.05 | 14.78 | 14.73 | qfq | 9,354,276 | 136,544,338 | 5.20% |
| 2023-08-28 | 14.30 | 14.80 | 14.05 | 14.05 | 14.01 | qfq | 8,847,877 | 127,831,023 | 0.57% |
| 2023-08-25 | 14.60 | 14.71 | 13.89 | 13.97 | 13.93 | qfq | 8,491,949 | 120,501,921 | -5.10% |
| 2023-08-24 | 14.86 | 14.98 | 14.55 | 14.72 | 14.67 | qfq | 6,415,602 | 94,819,073 | -0.94% |
| 2023-08-23 | 15.09 | 15.22 | 14.83 | 14.86 | 14.81 | qfq | 6,196,109 | 92,984,581 | -1.52% |
| 2023-08-22 | 14.50 | 15.12 | 14.50 | 15.09 | 15.04 | qfq | 9,355,076 | 139,288,904 | 4.14% |
| 2023-08-21 | 14.33 | 14.86 | 14.33 | 14.49 | 14.44 | qfq | 4,648,973 | 67,985,770 | 0.84% |
| 2023-08-18 | 14.88 | 15.04 | 14.37 | 14.37 | 14.32 | qfq | 7,269,538 | 106,299,690 | -3.43% |
| 2023-08-17 | 14.72 | 14.92 | 14.62 | 14.88 | 14.83 | qfq | 4,363,196 | 64,560,949 | 0.47% |
| 2023-08-16 | 15.15 | 15.15 | 14.69 | 14.81 | 14.76 | qfq | 6,959,862 | 103,583,806 | -2.31% |
| 2023-08-15 | 15.40 | 15.50 | 15.03 | 15.16 | 15.11 | qfq | 5,207,285 | 79,242,372 | -1.69% |
| 2023-08-14 | 14.87 | 15.48 | 14.81 | 15.42 | 15.37 | qfq | 7,708,552 | 117,435,357 | 2.73% |
| 2023-08-11 | 15.24 | 15.43 | 15.01 | 15.01 | 14.96 | qfq | 6,184,547 | 94,264,017 | -1.90% |
| 2023-08-10 | 15.36 | 15.41 | 15.17 | 15.30 | 15.25 | qfq | 5,502,660 | 84,079,411 | -0.26% |
| 2023-08-09 | 15.40 | 15.72 | 15.30 | 15.34 | 15.29 | qfq | 7,011,125 | 108,466,216 | -0.32% |
| 2023-08-08 | 15.79 | 15.98 | 15.30 | 15.39 | 15.34 | qfq | 13,656,995 | 212,914,910 | -2.59% |
| 2023-08-07 | 15.89 | 16.00 | 15.67 | 15.80 | 15.75 | qfq | 9,354,221 | 148,166,249 | -0.63% |
| 2023-08-04 | 15.68 | 16.05 | 15.59 | 15.90 | 15.85 | qfq | 14,378,954 | 229,249,222 | 1.73% |
| 2023-08-03 | 15.79 | 15.79 | 15.47 | 15.63 | 15.58 | qfq | 4,490,055 | 69,953,743 | -0.26% |
| 2023-08-02 | 15.60 | 15.86 | 15.44 | 15.67 | 15.62 | qfq | 7,970,078 | 125,066,813 | 0.13% |
| 2023-08-01 | 15.38 | 15.68 | 15.23 | 15.65 | 15.60 | qfq | 8,621,382 | 133,560,157 | 1.43% |
| 2023-07-31 | 15.30 | 15.52 | 15.27 | 15.43 | 15.38 | qfq | 5,416,361 | 83,500,896 | 0.13% |
| 2023-07-28 | 15.15 | 15.59 | 15.02 | 15.41 | 15.36 | qfq | 7,440,044 | 113,784,322 | 0.59% |
| 2023-07-27 | 15.54 | 15.97 | 15.27 | 15.32 | 15.27 | qfq | 11,341,448 | 176,823,757 | -1.61% |
| 2023-07-26 | 15.78 | 15.78 | 15.48 | 15.57 | 15.52 | qfq | 4,128,800 | 64,365,182 | -1.52% |
| 2023-07-25 | 15.66 | 15.84 | 15.60 | 15.81 | 15.76 | qfq | 4,868,447 | 76,653,082 | 1.15% |
| 2023-07-24 | 15.37 | 16.00 | 15.28 | 15.63 | 15.58 | qfq | 5,779,321 | 90,561,330 | 1.76% |
| 2023-07-21 | 15.54 | 15.66 | 15.31 | 15.36 | 15.31 | qfq | 4,135,966 | 63,941,799 | -1.29% |
| 2023-07-20 | 16.04 | 16.11 | 15.51 | 15.56 | 15.51 | qfq | 6,104,731 | 96,067,866 | -2.93% |
| 2023-07-19 | 16.15 | 16.39 | 15.93 | 16.03 | 15.98 | qfq | 4,865,501 | 78,488,600 | -0.43% |
| 2023-07-18 | 16.37 | 16.43 | 16.09 | 16.10 | 16.05 | qfq | 4,764,501 | 77,382,899 | -1.77% |
| 2023-07-17 | 16.40 | 16.61 | 16.26 | 16.39 | 16.34 | qfq | 5,567,529 | 91,432,191 | 0.37% |