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
凯众股份603037.SH
最近收盘价9.232026-07-17
最近交易日2026-07-17
成交量（股）4,794,124
成交额（元）45,255,080
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 9.77 | 9.82 | 9.15 | 9.23 | 9.23 | qfq | 4,794,124 | 45,255,080 | -4.75% |
| 2026-07-16 | 9.70 | 9.86 | 9.54 | 9.69 | 9.69 | qfq | 3,300,836 | 32,107,823 | 0.41% |
| 2026-07-15 | 9.56 | 9.79 | 9.48 | 9.65 | 9.65 | qfq | 2,353,095 | 22,742,637 | 0.52% |
| 2026-07-14 | 9.40 | 9.61 | 9.25 | 9.60 | 9.60 | qfq | 3,070,563 | 28,929,406 | 2.13% |
| 2026-07-13 | 9.81 | 9.81 | 9.30 | 9.40 | 9.40 | qfq | 4,681,884 | 44,234,520 | -4.28% |
| 2026-07-10 | 9.66 | 10.04 | 9.61 | 9.82 | 9.82 | qfq | 3,694,380 | 36,395,765 | 0.82% |
| 2026-07-09 | 9.88 | 9.88 | 9.50 | 9.74 | 9.74 | qfq | 3,594,136 | 34,800,237 | -1.12% |
| 2026-07-08 | 10.08 | 10.19 | 9.73 | 9.85 | 9.85 | qfq | 3,658,430 | 36,025,243 | -2.67% |
| 2026-07-07 | 10.38 | 10.48 | 10.07 | 10.12 | 10.12 | qfq | 3,387,800 | 34,552,181 | -2.69% |
| 2026-07-06 | 10.59 | 10.80 | 10.35 | 10.40 | 10.40 | qfq | 4,855,916 | 50,976,703 | -2.35% |
| 2026-07-03 | 10.35 | 10.90 | 10.27 | 10.65 | 10.65 | qfq | 8,596,206 | 91,238,492 | 4.72% |
| 2026-07-02 | 10.12 | 10.42 | 10.05 | 10.17 | 10.17 | qfq | 4,633,371 | 47,628,025 | 0.49% |
| 2026-07-01 | 9.96 | 10.25 | 9.93 | 10.12 | 10.12 | qfq | 4,833,559 | 48,783,885 | 1.00% |
| 2026-06-30 | 10.03 | 10.12 | 9.87 | 10.02 | 10.02 | qfq | 4,643,465 | 46,512,408 | 1.01% |
| 2026-06-29 | 10.21 | 10.23 | 9.70 | 9.92 | 9.92 | qfq | 6,223,300 | 61,920,643 | -2.84% |
| 2026-06-26 | 10.50 | 10.52 | 10.19 | 10.21 | 10.21 | qfq | 4,568,016 | 47,022,643 | -3.04% |
| 2026-06-25 | 10.79 | 10.90 | 10.51 | 10.53 | 10.53 | qfq | 4,448,066 | 47,178,544 | -2.59% |
| 2026-06-24 | 11.27 | 11.35 | 10.72 | 10.81 | 10.81 | qfq | 4,327,839 | 46,996,105 | -3.65% |
| 2026-06-23 | 11.14 | 11.41 | 11.05 | 11.22 | 11.22 | qfq | 4,136,380 | 46,755,405 | 0.36% |
| 2026-06-22 | 11.35 | 11.37 | 10.77 | 11.18 | 11.18 | qfq | 5,847,434 | 64,170,421 | -1.50% |
| 2026-06-18 | 11.45 | 11.45 | 11.18 | 11.35 | 11.35 | qfq | 3,899,480 | 44,067,955 | -0.44% |
| 2026-06-17 | 11.69 | 11.74 | 11.35 | 11.40 | 11.40 | qfq | 5,203,872 | 59,524,063 | -2.23% |
| 2026-06-16 | 11.99 | 12.01 | 11.63 | 11.66 | 11.66 | qfq | 5,180,252 | 60,680,608 | -2.83% |
| 2026-06-15 | 11.68 | 12.00 | 11.68 | 12.00 | 12.00 | qfq | 4,571,900 | 54,345,536 | 2.74% |
| 2026-06-12 | 11.70 | 11.83 | 11.60 | 11.68 | 11.68 | qfq | 3,398,532 | 39,807,381 | -0.68% |
| 2026-06-11 | 11.76 | 11.99 | 11.71 | 11.76 | 11.56 | qfq | 3,725,736 | 44,007,094 | -1.42% |
| 2026-06-10 | 12.22 | 12.29 | 11.77 | 11.93 | 11.73 | qfq | 5,029,077 | 60,038,806 | -3.40% |
| 2026-06-09 | 12.68 | 12.69 | 12.28 | 12.35 | 12.14 | qfq | 4,024,180 | 49,827,672 | -0.96% |
| 2026-06-08 | 12.60 | 12.96 | 12.35 | 12.47 | 12.26 | qfq | 5,350,149 | 67,556,575 | -4.08% |
| 2026-06-05 | 12.85 | 13.18 | 12.54 | 13.00 | 12.78 | qfq | 6,025,937 | 77,256,327 | 0.78% |
| 2026-06-04 | 12.74 | 13.06 | 12.56 | 12.90 | 12.68 | qfq | 5,239,331 | 67,335,795 | 1.42% |
| 2026-06-03 | 12.65 | 12.84 | 12.55 | 12.72 | 12.50 | qfq | 4,858,074 | 61,668,155 | 0.55% |
| 2026-06-02 | 12.94 | 13.10 | 12.52 | 12.65 | 12.43 | qfq | 6,715,431 | 84,990,546 | -2.24% |
| 2026-06-01 | 13.17 | 13.29 | 12.89 | 12.94 | 12.72 | qfq | 6,231,560 | 81,248,743 | -1.75% |
| 2026-05-29 | 13.78 | 14.07 | 12.98 | 13.17 | 12.95 | qfq | 8,257,807 | 109,997,648 | -4.08% |
| 2026-05-28 | 14.12 | 14.12 | 13.51 | 13.73 | 13.50 | qfq | 7,992,960 | 109,705,800 | -2.69% |
| 2026-05-27 | 14.22 | 14.42 | 13.86 | 14.11 | 13.87 | qfq | 8,396,496 | 118,384,144 | -1.26% |
| 2026-05-26 | 14.65 | 14.66 | 14.04 | 14.29 | 14.05 | qfq | 8,677,850 | 124,723,865 | -1.31% |
| 2026-05-25 | 14.80 | 14.87 | 14.33 | 14.48 | 14.23 | qfq | 9,092,534 | 132,243,697 | -2.36% |
| 2026-05-22 | 14.48 | 14.97 | 14.29 | 14.83 | 14.58 | qfq | 19,882,348 | 291,325,983 | 0.75% |
| 2026-05-21 | 13.70 | 15.16 | 13.60 | 14.72 | 14.47 | qfq | 26,734,181 | 393,296,073 | 6.82% |
| 2026-05-20 | 14.70 | 14.77 | 13.67 | 13.78 | 13.55 | qfq | 15,610,140 | 218,448,700 | -7.83% |
| 2026-05-19 | 14.83 | 15.49 | 14.58 | 14.95 | 14.70 | qfq | 13,848,920 | 207,238,711 | 1.49% |
| 2026-05-18 | 15.05 | 15.10 | 14.55 | 14.73 | 14.48 | qfq | 15,537,455 | 229,141,940 | -3.98% |
| 2026-05-15 | 14.68 | 15.44 | 14.41 | 15.34 | 15.08 | qfq | 25,830,533 | 389,451,033 | 5.21% |
| 2026-05-14 | 14.98 | 15.04 | 14.41 | 14.58 | 14.33 | qfq | 16,400,529 | 241,351,329 | -3.57% |
| 2026-05-13 | 15.62 | 15.62 | 14.92 | 15.12 | 14.86 | qfq | 28,974,107 | 437,316,598 | -3.20% |
| 2026-05-12 | 14.93 | 15.62 | 14.93 | 15.62 | 15.35 | qfq | 12,930,782 | 200,967,608 | 10.00% |
| 2026-05-11 | 14.68 | 14.70 | 14.15 | 14.20 | 13.96 | qfq | 8,934,650 | 127,531,415 | -3.27% |
| 2026-05-08 | 13.72 | 14.99 | 13.62 | 14.68 | 14.43 | qfq | 12,497,203 | 180,990,367 | 6.92% |
| 2026-05-07 | 13.44 | 13.82 | 13.37 | 13.73 | 13.50 | qfq | 6,207,100 | 84,792,147 | 2.46% |
| 2026-05-06 | 13.88 | 13.93 | 13.33 | 13.40 | 13.17 | qfq | 7,430,388 | 100,860,193 | -2.62% |
| 2026-04-30 | 13.91 | 13.96 | 13.60 | 13.76 | 13.53 | qfq | 6,360,196 | 87,533,090 | -0.58% |
| 2026-04-29 | 14.39 | 14.58 | 13.80 | 13.84 | 13.60 | qfq | 7,737,155 | 109,286,665 | -4.68% |
| 2026-04-28 | 14.60 | 14.79 | 14.44 | 14.52 | 14.27 | qfq | 4,596,780 | 67,030,989 | -1.76% |
| 2026-04-27 | 14.28 | 14.99 | 14.13 | 14.78 | 14.53 | qfq | 7,586,784 | 110,608,221 | 3.36% |
| 2026-04-24 | 14.77 | 14.77 | 14.25 | 14.30 | 14.06 | qfq | 5,611,768 | 80,987,936 | -2.46% |
| 2026-04-23 | 14.97 | 14.97 | 14.36 | 14.66 | 14.41 | qfq | 5,920,880 | 86,648,349 | -2.07% |
| 2026-04-22 | 14.63 | 15.19 | 14.63 | 14.97 | 14.72 | qfq | 6,622,824 | 98,777,873 | 1.63% |
| 2026-04-21 | 14.73 | 14.94 | 14.60 | 14.73 | 14.48 | qfq | 4,384,632 | 64,612,905 | -1.07% |
| 2026-04-20 | 14.77 | 14.96 | 14.50 | 14.89 | 14.64 | qfq | 5,363,693 | 79,369,731 | 0.81% |
| 2026-04-17 | 14.70 | 14.80 | 14.40 | 14.77 | 14.52 | qfq | 6,626,608 | 96,813,377 | 0.14% |
| 2026-04-16 | 14.59 | 14.90 | 14.57 | 14.75 | 14.50 | qfq | 11,135,647 | 164,333,051 | 0.14% |
| 2026-04-15 | 14.01 | 14.80 | 13.80 | 14.73 | 14.48 | qfq | 15,510,418 | 224,199,602 | 4.69% |
| 2026-04-14 | 13.34 | 14.14 | 13.27 | 14.07 | 13.83 | qfq | 9,608,003 | 132,119,545 | 6.03% |
| 2026-04-13 | 13.36 | 13.36 | 13.15 | 13.27 | 13.04 | qfq | 2,724,000 | 36,023,815 | -0.90% |
| 2026-04-10 | 13.40 | 13.56 | 13.31 | 13.39 | 13.16 | qfq | 3,966,268 | 53,269,578 | 0.75% |
| 2026-04-09 | 13.31 | 13.39 | 13.13 | 13.29 | 13.06 | qfq | 3,373,464 | 44,755,188 | -0.82% |
| 2026-04-08 | 13.04 | 13.40 | 13.04 | 13.40 | 13.17 | qfq | 4,567,158 | 60,542,447 | 4.69% |
| 2026-04-07 | 12.60 | 12.89 | 12.60 | 12.80 | 12.58 | qfq | 2,880,460 | 36,784,756 | 0.87% |
| 2026-04-03 | 13.14 | 13.14 | 12.60 | 12.69 | 12.47 | qfq | 4,407,747 | 56,190,985 | -2.46% |
| 2026-04-02 | 13.27 | 13.30 | 12.90 | 13.01 | 12.79 | qfq | 4,096,997 | 53,515,873 | -2.11% |
| 2026-04-01 | 13.30 | 13.42 | 13.17 | 13.29 | 13.06 | qfq | 4,454,644 | 59,176,463 | 1.61% |
| 2026-03-31 | 13.46 | 13.59 | 13.04 | 13.08 | 12.86 | qfq | 5,968,319 | 78,993,542 | -3.18% |
| 2026-03-30 | 13.12 | 13.51 | 13.08 | 13.51 | 13.28 | qfq | 3,941,966 | 52,668,471 | 1.20% |
| 2026-03-27 | 13.01 | 13.55 | 13.01 | 13.35 | 13.12 | qfq | 5,962,996 | 79,533,619 | 0.30% |
| 2026-03-26 | 13.20 | 13.44 | 13.02 | 13.31 | 13.08 | qfq | 5,445,696 | 72,254,858 | 0.91% |
| 2026-03-25 | 13.21 | 13.32 | 13.05 | 13.19 | 12.97 | qfq | 6,719,507 | 88,580,419 | 1.00% |
| 2026-03-24 | 12.95 | 13.07 | 12.62 | 13.06 | 12.84 | qfq | 8,609,332 | 110,536,014 | 3.82% |
| 2026-03-23 | 12.86 | 13.37 | 12.52 | 12.58 | 12.37 | qfq | 13,070,292 | 168,585,229 | -5.91% |
| 2026-03-20 | 14.28 | 14.28 | 13.36 | 13.37 | 13.14 | qfq | 18,106,605 | 245,931,798 | -9.91% |
| 2026-03-19 | 14.71 | 15.08 | 14.69 | 14.84 | 14.59 | qfq | 7,216,369 | 107,220,709 | -0.67% |
| 2026-03-18 | 14.85 | 15.01 | 14.50 | 14.94 | 14.69 | qfq | 6,430,450 | 94,609,660 | 1.01% |
| 2026-03-17 | 14.74 | 15.26 | 14.73 | 14.79 | 14.54 | qfq | 9,927,391 | 148,841,566 | 0.61% |
| 2026-03-16 | 14.85 | 14.94 | 14.53 | 14.70 | 14.45 | qfq | 5,813,364 | 85,277,767 | -0.88% |
| 2026-03-13 | 15.15 | 15.18 | 14.80 | 14.83 | 14.58 | qfq | 4,107,244 | 61,537,767 | -2.05% |
| 2026-03-12 | 15.16 | 15.34 | 14.94 | 15.14 | 14.88 | qfq | 4,339,100 | 65,526,919 | -0.20% |
| 2026-03-11 | 15.40 | 15.57 | 15.12 | 15.17 | 14.91 | qfq | 5,307,728 | 81,045,109 | -1.43% |
| 2026-03-10 | 15.10 | 15.43 | 15.09 | 15.39 | 15.13 | qfq | 5,172,004 | 78,939,111 | 2.60% |
| 2026-03-09 | 15.05 | 15.05 | 14.62 | 15.00 | 14.74 | qfq | 5,959,701 | 88,334,474 | -1.83% |
| 2026-03-06 | 15.18 | 15.43 | 15.18 | 15.28 | 15.02 | qfq | 4,359,312 | 66,697,099 | 0.26% |
| 2026-03-05 | 15.26 | 15.45 | 15.10 | 15.24 | 14.98 | qfq | 4,726,981 | 72,371,802 | 1.20% |
| 2026-03-04 | 14.89 | 15.35 | 14.59 | 15.06 | 14.80 | qfq | 5,529,524 | 83,622,876 | 0.20% |
| 2026-03-03 | 15.63 | 16.05 | 14.95 | 15.03 | 14.77 | qfq | 8,735,737 | 134,688,228 | -4.33% |
| 2026-03-02 | 16.02 | 16.40 | 15.65 | 15.71 | 15.44 | qfq | 9,242,115 | 146,976,819 | -4.21% |
| 2026-02-27 | 16.40 | 16.50 | 16.26 | 16.40 | 16.12 | qfq | 6,017,464 | 98,470,019 | 0.00% |
| 2026-02-26 | 16.52 | 16.83 | 16.20 | 16.40 | 16.12 | qfq | 7,179,805 | 118,787,664 | -0.79% |
| 2026-02-25 | 16.51 | 16.68 | 16.31 | 16.53 | 16.25 | qfq | 5,119,188 | 84,395,852 | 0.12% |
| 2026-02-24 | 16.98 | 16.98 | 16.05 | 16.51 | 16.23 | qfq | 6,252,066 | 102,475,639 | -0.12% |
| 2026-02-13 | 16.49 | 16.85 | 16.36 | 16.53 | 16.25 | qfq | 5,474,000 | 91,069,275 | 0.30% |
| 2026-02-12 | 16.11 | 16.79 | 16.11 | 16.48 | 16.20 | qfq | 6,583,112 | 108,975,430 | 0.98% |
| 2026-02-11 | 17.00 | 17.00 | 16.25 | 16.32 | 16.04 | qfq | 9,316,229 | 153,889,505 | -4.00% |
| 2026-02-10 | 17.09 | 17.29 | 16.62 | 17.00 | 16.71 | qfq | 11,014,242 | 186,684,636 | -1.51% |
| 2026-02-09 | 17.10 | 17.53 | 16.72 | 17.26 | 16.97 | qfq | 10,023,174 | 171,427,889 | 1.35% |
| 2026-02-06 | 16.38 | 17.50 | 16.32 | 17.03 | 16.74 | qfq | 12,398,700 | 210,824,420 | 3.02% |
| 2026-02-05 | 16.58 | 16.76 | 16.32 | 16.53 | 16.25 | qfq | 5,642,392 | 93,076,228 | -1.67% |
| 2026-02-04 | 17.30 | 17.65 | 16.69 | 16.81 | 16.52 | qfq | 11,493,006 | 195,235,916 | -4.00% |
| 2026-02-03 | 16.70 | 17.66 | 16.35 | 17.51 | 17.21 | qfq | 11,064,283 | 188,042,066 | 6.12% |
| 2026-02-02 | 16.62 | 17.21 | 16.46 | 16.50 | 16.22 | qfq | 9,504,466 | 159,754,519 | -0.54% |
| 2026-01-30 | 16.86 | 17.26 | 16.10 | 16.59 | 16.31 | qfq | 13,805,126 | 230,125,410 | -1.72% |
| 2026-01-29 | 17.32 | 17.50 | 16.78 | 16.88 | 16.59 | qfq | 10,261,524 | 175,354,072 | -2.99% |
| 2026-01-28 | 17.99 | 17.99 | 17.39 | 17.40 | 17.10 | qfq | 9,568,547 | 167,903,115 | -3.49% |
| 2026-01-27 | 17.66 | 18.20 | 16.98 | 18.03 | 17.72 | qfq | 21,664,223 | 379,935,902 | 0.33% |
| 2026-01-26 | 19.99 | 20.48 | 17.97 | 17.97 | 17.66 | qfq | 20,812,562 | 386,139,102 | -10.02% |
| 2026-01-23 | 18.67 | 20.16 | 18.33 | 19.97 | 19.63 | qfq | 25,485,301 | 490,618,517 | 6.28% |
| 2026-01-22 | 19.07 | 19.50 | 18.44 | 18.79 | 18.47 | qfq | 22,705,494 | 428,830,766 | -1.31% |
| 2026-01-21 | 17.24 | 19.25 | 17.20 | 19.04 | 18.72 | qfq | 33,498,358 | 613,952,601 | 8.18% |
| 2026-01-20 | 17.41 | 18.21 | 16.96 | 17.60 | 17.30 | qfq | 16,311,254 | 284,029,361 | 1.09% |
| 2026-01-19 | 17.30 | 18.19 | 17.30 | 17.41 | 17.11 | qfq | 29,305,483 | 521,288,784 | 0.64% |
| 2026-01-16 | 16.17 | 17.81 | 16.07 | 17.30 | 17.01 | qfq | 39,899,440 | 685,745,591 | 6.86% |
| 2026-01-15 | 15.90 | 16.30 | 15.73 | 16.19 | 15.91 | qfq | 19,505,096 | 314,056,261 | 1.76% |
| 2026-01-14 | 16.02 | 16.33 | 15.44 | 15.91 | 15.64 | qfq | 19,766,422 | 312,887,493 | -1.12% |
| 2026-01-13 | 16.52 | 17.02 | 15.91 | 16.09 | 15.82 | qfq | 23,767,433 | 389,086,419 | -3.19% |
| 2026-01-12 | 17.35 | 17.92 | 16.48 | 16.62 | 16.34 | qfq | 32,325,518 | 545,228,351 | -6.79% |
| 2026-01-09 | 16.83 | 18.30 | 16.01 | 17.83 | 17.53 | qfq | 37,846,796 | 649,557,426 | 4.70% |
| 2026-01-08 | 15.90 | 17.45 | 15.90 | 17.03 | 16.74 | qfq | 47,305,499 | 801,482,923 | 7.38% |
| 2026-01-07 | 14.38 | 15.86 | 14.28 | 15.86 | 15.59 | qfq | 38,093,850 | 585,983,951 | 9.99% |
| 2026-01-06 | 14.52 | 14.68 | 14.38 | 14.42 | 14.17 | qfq | 10,010,272 | 145,221,233 | -0.55% |
| 2026-01-05 | 14.38 | 14.99 | 14.20 | 14.50 | 14.25 | qfq | 18,497,764 | 269,338,921 | 0.28% |
| 2025-12-31 | 14.80 | 15.24 | 14.46 | 14.46 | 14.21 | qfq | 31,513,005 | 466,801,563 | -0.69% |
| 2025-12-30 | 13.35 | 14.80 | 13.26 | 14.56 | 14.31 | qfq | 32,106,940 | 462,917,423 | 8.25% |
| 2025-12-29 | 13.46 | 13.58 | 13.35 | 13.45 | 13.22 | qfq | 4,150,608 | 55,789,171 | 0.22% |
| 2025-12-26 | 13.77 | 13.77 | 13.37 | 13.42 | 13.19 | qfq | 6,047,802 | 81,681,459 | -1.68% |
| 2025-12-25 | 13.49 | 13.80 | 13.40 | 13.65 | 13.42 | qfq | 4,756,932 | 64,737,630 | 1.11% |
| 2025-12-24 | 13.39 | 13.56 | 13.38 | 13.50 | 13.27 | qfq | 4,503,983 | 60,751,495 | 0.82% |
| 2025-12-23 | 13.65 | 13.78 | 13.31 | 13.39 | 13.16 | qfq | 7,010,352 | 94,644,427 | -2.62% |
| 2025-12-22 | 13.73 | 13.99 | 13.68 | 13.75 | 13.52 | qfq | 8,773,554 | 121,049,234 | 0.00% |
| 2025-12-19 | 13.13 | 13.99 | 13.13 | 13.75 | 13.52 | qfq | 13,306,756 | 181,884,674 | 4.32% |
| 2025-12-18 | 13.10 | 13.39 | 13.00 | 13.18 | 12.96 | qfq | 5,599,892 | 74,201,302 | -0.15% |
| 2025-12-17 | 13.17 | 13.53 | 12.94 | 13.20 | 12.98 | qfq | 5,982,288 | 78,749,501 | -0.60% |
| 2025-12-16 | 13.27 | 13.60 | 13.05 | 13.28 | 13.05 | qfq | 6,405,309 | 85,018,632 | 0.53% |
| 2025-12-15 | 13.68 | 13.68 | 13.16 | 13.21 | 12.99 | qfq | 7,067,054 | 94,308,429 | -4.00% |
| 2025-12-12 | 13.97 | 14.05 | 13.56 | 13.76 | 13.53 | qfq | 8,262,107 | 113,956,344 | -1.01% |
| 2025-12-11 | 13.80 | 14.35 | 13.60 | 13.90 | 13.66 | qfq | 13,390,693 | 188,729,714 | 1.53% |
| 2025-12-10 | 13.20 | 13.80 | 13.11 | 13.69 | 13.46 | qfq | 14,107,657 | 190,419,885 | 3.63% |
| 2025-12-09 | 13.02 | 13.44 | 12.91 | 13.21 | 12.99 | qfq | 5,782,464 | 76,338,173 | 1.07% |
| 2025-12-08 | 12.95 | 13.13 | 12.89 | 13.07 | 12.85 | qfq | 5,094,924 | 66,309,660 | 1.16% |
| 2025-12-05 | 12.95 | 13.01 | 12.80 | 12.92 | 12.70 | qfq | 5,932,164 | 76,529,569 | -0.54% |
| 2025-12-04 | 13.07 | 13.11 | 12.83 | 12.99 | 12.77 | qfq | 6,168,900 | 80,206,800 | -0.15% |
| 2025-12-03 | 13.39 | 13.40 | 13.00 | 13.01 | 12.79 | qfq | 8,875,460 | 116,418,623 | -2.47% |
| 2025-12-02 | 13.59 | 13.74 | 13.19 | 13.34 | 13.11 | qfq | 16,292,670 | 217,453,130 | -1.84% |
| 2025-12-01 | 14.39 | 14.39 | 13.36 | 13.59 | 13.36 | qfq | 26,712,539 | 367,141,660 | 3.90% |
| 2025-11-21 | 13.48 | 13.64 | 12.79 | 13.08 | 12.86 | qfq | 9,537,931 | 125,656,996 | -3.47% |
| 2025-11-20 | 13.23 | 13.97 | 13.23 | 13.55 | 13.32 | qfq | 13,819,267 | 188,918,711 | 2.65% |
| 2025-11-19 | 13.45 | 13.48 | 13.19 | 13.20 | 12.98 | qfq | 5,437,467 | 72,366,532 | -1.49% |
| 2025-11-18 | 13.54 | 13.57 | 13.30 | 13.40 | 13.17 | qfq | 4,618,877 | 61,829,643 | -0.96% |
| 2025-11-17 | 13.71 | 13.71 | 13.33 | 13.53 | 13.30 | qfq | 6,550,440 | 88,239,147 | -1.31% |
| 2025-11-14 | 13.85 | 13.86 | 13.62 | 13.71 | 13.48 | qfq | 7,443,084 | 102,198,826 | -1.44% |
| 2025-11-13 | 13.98 | 14.09 | 13.85 | 13.91 | 13.67 | qfq | 7,310,072 | 101,932,647 | -0.93% |
| 2025-11-12 | 14.29 | 14.48 | 13.89 | 14.04 | 13.80 | qfq | 8,459,220 | 119,578,214 | -2.09% |
| 2025-11-11 | 14.88 | 14.88 | 14.29 | 14.34 | 14.10 | qfq | 9,254,878 | 134,440,777 | -2.98% |
| 2025-11-10 | 15.00 | 15.02 | 14.51 | 14.78 | 14.53 | qfq | 10,607,058 | 156,338,933 | -0.27% |
| 2025-11-07 | 15.15 | 15.25 | 14.77 | 14.82 | 14.57 | qfq | 19,678,635 | 294,473,050 | -2.18% |
| 2025-11-06 | 14.11 | 15.33 | 13.97 | 15.15 | 14.89 | qfq | 34,467,741 | 515,710,587 | 8.68% |
| 2025-11-05 | 13.97 | 14.12 | 13.92 | 13.94 | 13.70 | qfq | 4,554,436 | 63,742,230 | -1.27% |
| 2025-11-04 | 14.32 | 14.40 | 13.93 | 14.12 | 13.88 | qfq | 6,209,384 | 87,295,119 | -1.33% |
| 2025-11-03 | 14.37 | 14.49 | 14.18 | 14.31 | 14.07 | qfq | 4,383,389 | 62,675,459 | -0.63% |
| 2025-10-31 | 14.16 | 14.67 | 14.16 | 14.40 | 14.16 | qfq | 8,426,167 | 122,085,174 | 1.55% |
| 2025-10-30 | 14.58 | 14.60 | 14.15 | 14.18 | 13.94 | qfq | 6,477,773 | 92,514,397 | -2.21% |
| 2025-10-29 | 14.45 | 14.57 | 14.23 | 14.50 | 14.25 | qfq | 6,636,106 | 95,437,425 | 0.62% |
| 2025-10-28 | 14.25 | 14.58 | 14.18 | 14.41 | 14.16 | qfq | 7,737,188 | 111,410,112 | 1.34% |
| 2025-10-27 | 14.45 | 14.52 | 14.11 | 14.22 | 13.98 | qfq | 7,199,812 | 102,705,252 | -1.59% |
| 2025-10-24 | 14.26 | 14.86 | 14.16 | 14.45 | 14.20 | qfq | 6,898,794 | 99,855,234 | 1.33% |
| 2025-10-23 | 14.52 | 14.73 | 14.13 | 14.26 | 14.02 | qfq | 8,232,748 | 117,799,482 | -2.86% |
| 2025-10-22 | 14.51 | 14.85 | 14.30 | 14.68 | 14.43 | qfq | 8,336,856 | 122,143,166 | 0.55% |
| 2025-10-21 | 14.14 | 14.76 | 13.91 | 14.60 | 14.35 | qfq | 13,040,925 | 187,958,568 | 2.60% |
| 2025-10-20 | 14.26 | 14.42 | 14.05 | 14.23 | 13.99 | qfq | 10,038,108 | 142,359,446 | 0.99% |
| 2025-10-17 | 14.70 | 14.87 | 14.03 | 14.09 | 13.85 | qfq | 12,382,319 | 177,575,136 | -4.15% |
| 2025-10-16 | 14.13 | 15.08 | 14.00 | 14.70 | 14.45 | qfq | 20,221,803 | 297,889,442 | 4.03% |
| 2025-10-15 | 13.38 | 14.25 | 13.17 | 14.13 | 13.89 | qfq | 15,104,352 | 209,427,488 | 5.84% |
| 2025-10-14 | 14.00 | 14.05 | 13.27 | 13.35 | 13.12 | qfq | 8,762,628 | 118,741,807 | -3.89% |
| 2025-10-13 | 13.34 | 13.90 | 13.17 | 13.89 | 13.65 | qfq | 10,609,270 | 144,928,083 | -0.93% |
| 2025-10-10 | 13.89 | 14.41 | 13.81 | 14.02 | 13.78 | qfq | 9,783,536 | 137,432,323 | 0.72% |
| 2025-10-09 | 13.75 | 14.01 | 13.49 | 13.92 | 13.68 | qfq | 13,569,184 | 185,920,632 | 0.22% |
| 2025-09-30 | 14.13 | 14.26 | 13.86 | 13.89 | 13.65 | qfq | 12,076,541 | 169,154,225 | -1.70% |
| 2025-09-29 | 13.90 | 14.66 | 13.80 | 14.13 | 13.89 | qfq | 24,878,959 | 356,451,357 | 0.50% |
| 2025-09-26 | 13.34 | 14.35 | 13.15 | 14.06 | 13.82 | qfq | 29,854,589 | 414,934,762 | 5.48% |
| 2025-09-25 | 13.32 | 13.74 | 13.21 | 13.33 | 13.10 | qfq | 19,419,013 | 262,246,698 | -0.22% |
| 2025-09-24 | 12.85 | 13.98 | 12.77 | 13.36 | 13.13 | qfq | 38,944,842 | 529,290,865 | 4.38% |
| 2025-09-23 | 12.46 | 13.04 | 12.27 | 12.80 | 12.58 | qfq | 17,002,038 | 215,903,736 | 2.73% |
| 2025-09-22 | 12.20 | 12.46 | 12.20 | 12.46 | 12.25 | qfq | 7,173,255 | 88,421,488 | 2.30% |
| 2025-09-19 | 12.50 | 12.55 | 12.12 | 12.18 | 11.97 | qfq | 11,473,490 | 140,705,611 | -3.18% |
| 2025-09-18 | 13.10 | 13.61 | 12.46 | 12.58 | 12.37 | qfq | 20,029,939 | 262,078,692 | -2.18% |
| 2025-09-17 | 12.60 | 12.98 | 12.58 | 12.86 | 12.64 | qfq | 10,353,535 | 132,820,259 | 1.74% |
| 2025-09-16 | 12.52 | 12.65 | 12.41 | 12.64 | 12.43 | qfq | 5,896,332 | 74,087,713 | 1.12% |
| 2025-09-15 | 12.52 | 12.78 | 12.47 | 12.50 | 12.29 | qfq | 6,814,795 | 85,858,803 | -0.32% |
| 2025-09-12 | 12.74 | 12.75 | 12.53 | 12.54 | 12.33 | qfq | 7,442,941 | 93,925,963 | -1.72% |
| 2025-09-11 | 12.70 | 12.81 | 12.56 | 12.76 | 12.54 | qfq | 7,231,396 | 92,008,643 | 0.47% |
| 2025-09-10 | 12.88 | 12.94 | 12.63 | 12.70 | 12.48 | qfq | 5,975,923 | 76,154,809 | -2.01% |
| 2025-09-09 | 12.94 | 13.06 | 12.76 | 12.96 | 12.74 | qfq | 6,866,587 | 88,563,220 | 0.47% |
| 2025-09-08 | 12.75 | 12.93 | 12.64 | 12.90 | 12.68 | qfq | 6,981,620 | 89,427,657 | 2.46% |
| 2025-09-05 | 12.43 | 12.60 | 12.30 | 12.59 | 12.38 | qfq | 5,730,800 | 71,746,372 | 1.61% |
| 2025-09-04 | 12.66 | 12.79 | 12.21 | 12.39 | 12.18 | qfq | 10,597,701 | 132,662,096 | -2.67% |
| 2025-09-03 | 12.89 | 13.50 | 12.58 | 12.73 | 12.51 | qfq | 10,036,136 | 128,389,209 | -1.32% |
| 2025-09-02 | 13.35 | 13.37 | 12.65 | 12.90 | 12.68 | qfq | 15,983,623 | 206,342,500 | -3.66% |
| 2025-09-01 | 13.78 | 13.92 | 13.36 | 13.39 | 13.16 | qfq | 20,353,956 | 275,229,809 | -3.74% |
| 2025-08-29 | 13.25 | 14.30 | 13.25 | 13.91 | 13.67 | qfq | 27,998,133 | 387,522,099 | 4.27% |
| 2025-08-28 | 13.30 | 13.51 | 12.80 | 13.34 | 13.11 | qfq | 20,787,587 | 275,342,033 | -0.60% |
| 2025-08-27 | 12.94 | 13.64 | 12.83 | 13.42 | 13.19 | qfq | 31,089,911 | 414,706,354 | 4.03% |
| 2025-08-26 | 13.06 | 13.06 | 12.88 | 12.90 | 12.68 | qfq | 7,875,691 | 101,904,967 | -1.23% |
| 2025-08-25 | 12.79 | 13.23 | 12.73 | 13.06 | 12.84 | qfq | 12,174,183 | 156,986,346 | 2.03% |
| 2025-08-22 | 12.76 | 12.80 | 12.72 | 12.80 | 12.58 | qfq | 5,116,010 | 65,262,708 | 0.00% |
| 2025-08-21 | 12.80 | 12.85 | 12.73 | 12.80 | 12.58 | qfq | 5,919,437 | 75,703,347 | -0.23% |
| 2025-08-20 | 12.68 | 12.86 | 12.61 | 12.83 | 12.61 | qfq | 6,604,227 | 84,401,652 | 0.55% |
| 2025-08-19 | 12.83 | 12.83 | 12.66 | 12.76 | 12.54 | qfq | 9,255,157 | 117,859,638 | -0.85% |
| 2025-08-18 | 12.95 | 12.95 | 12.77 | 12.87 | 12.65 | qfq | 12,420,257 | 159,752,734 | -1.00% |
| 2025-08-15 | 12.66 | 13.01 | 12.66 | 13.00 | 12.78 | qfq | 23,093,797 | 296,338,556 | -3.56% |
| 2025-08-14 | 13.44 | 13.73 | 13.23 | 13.48 | 13.25 | qfq | 26,453,675 | 355,763,407 | 0.22% |
| 2025-08-13 | 13.01 | 13.45 | 12.86 | 13.45 | 13.22 | qfq | 27,914,715 | 365,886,145 | 5.74% |
| 2025-08-12 | 12.76 | 12.77 | 12.63 | 12.72 | 12.50 | qfq | 4,844,922 | 61,519,052 | -0.08% |
| 2025-08-11 | 12.80 | 12.86 | 12.71 | 12.73 | 12.51 | qfq | 7,973,958 | 101,937,932 | -0.55% |
| 2025-08-08 | 12.61 | 12.84 | 12.60 | 12.80 | 12.58 | qfq | 7,790,135 | 99,227,169 | 1.27% |
| 2025-08-07 | 12.71 | 12.74 | 12.59 | 12.64 | 12.43 | qfq | 7,721,120 | 97,674,097 | -0.47% |
| 2025-08-06 | 12.51 | 12.70 | 12.43 | 12.70 | 12.48 | qfq | 8,894,374 | 112,033,192 | 1.52% |
| 2025-08-05 | 12.40 | 12.54 | 12.37 | 12.51 | 12.30 | qfq | 7,951,933 | 98,922,974 | 0.97% |
| 2025-08-04 | 12.36 | 12.42 | 12.24 | 12.39 | 12.18 | qfq | 5,568,376 | 68,873,624 | 0.08% |
| 2025-08-01 | 12.27 | 12.39 | 12.25 | 12.38 | 12.17 | qfq | 4,311,596 | 53,051,023 | 1.23% |
| 2025-07-31 | 12.41 | 12.46 | 12.22 | 12.23 | 12.02 | qfq | 6,095,265 | 75,103,383 | -1.53% |
| 2025-07-30 | 12.43 | 12.46 | 12.33 | 12.42 | 12.21 | qfq | 5,332,780 | 66,101,927 | -0.16% |
| 2025-07-29 | 12.48 | 12.48 | 12.31 | 12.44 | 12.23 | qfq | 5,643,826 | 69,803,100 | -0.08% |
| 2025-07-28 | 12.58 | 12.63 | 12.45 | 12.45 | 12.24 | qfq | 7,126,622 | 89,281,747 | -0.72% |
| 2025-07-25 | 12.38 | 12.54 | 12.37 | 12.54 | 12.33 | qfq | 9,458,480 | 118,084,117 | 1.46% |
| 2025-07-24 | 12.23 | 12.38 | 12.21 | 12.36 | 12.15 | qfq | 6,050,707 | 74,445,019 | 0.90% |
| 2025-07-23 | 12.28 | 12.33 | 12.21 | 12.25 | 12.04 | qfq | 5,481,550 | 67,215,303 | -0.41% |
| 2025-07-22 | 12.31 | 12.37 | 12.26 | 12.30 | 12.09 | qfq | 6,545,884 | 80,539,143 | -0.57% |
| 2025-07-21 | 12.28 | 12.44 | 12.26 | 12.37 | 12.16 | qfq | 8,570,502 | 105,663,454 | 0.73% |
| 2025-07-18 | 12.34 | 12.36 | 12.25 | 12.28 | 12.07 | qfq | 6,071,575 | 74,563,507 | -0.49% |
| 2025-07-17 | 12.39 | 12.43 | 12.31 | 12.34 | 12.13 | qfq | 6,231,661 | 76,901,835 | -0.40% |
| 2025-07-16 | 12.33 | 12.45 | 12.31 | 12.39 | 12.18 | qfq | 7,801,778 | 96,426,695 | 0.57% |
| 2025-07-15 | 12.30 | 12.43 | 12.18 | 12.32 | 12.11 | qfq | 6,483,158 | 79,665,545 | -0.32% |
| 2025-07-14 | 12.30 | 12.39 | 12.25 | 12.36 | 12.15 | qfq | 6,377,442 | 78,672,444 | 0.00% |
| 2025-07-11 | 12.12 | 12.36 | 12.08 | 12.36 | 12.15 | qfq | 12,091,797 | 147,751,403 | 1.98% |
| 2025-07-10 | 12.11 | 12.14 | 12.01 | 12.12 | 11.91 | qfq | 6,605,431 | 79,702,859 | 0.17% |
| 2025-07-09 | 12.10 | 12.20 | 12.08 | 12.10 | 11.89 | qfq | 8,420,152 | 102,138,297 | 0.08% |
| 2025-07-08 | 12.02 | 12.12 | 12.01 | 12.09 | 11.88 | qfq | 7,123,327 | 85,981,180 | 1.00% |
| 2025-07-07 | 12.05 | 12.05 | 11.88 | 11.97 | 11.77 | qfq | 6,769,234 | 80,908,300 | -0.66% |
| 2025-07-04 | 12.16 | 12.16 | 12.00 | 12.05 | 11.85 | qfq | 9,326,242 | 112,405,503 | -0.90% |
| 2025-07-03 | 12.11 | 12.20 | 12.01 | 12.16 | 11.95 | qfq | 11,279,114 | 136,914,061 | -0.73% |
| 2025-07-02 | 12.23 | 12.34 | 11.96 | 12.25 | 12.04 | qfq | 17,947,411 | 218,111,059 | 0.99% |
| 2025-07-01 | 12.44 | 12.49 | 12.02 | 12.13 | 11.92 | qfq | 25,285,937 | 307,524,153 | -2.49% |
| 2025-06-30 | 12.23 | 12.62 | 12.16 | 12.44 | 12.23 | qfq | 44,639,703 | 552,360,189 | -4.75% |
| 2025-06-27 | 14.36 | 14.36 | 13.05 | 13.06 | 12.84 | qfq | 72,350,120 | 1,012,887,284 | 0.08% |
| 2025-06-26 | 12.83 | 13.10 | 12.70 | 13.05 | 12.83 | qfq | 20,531,087 | 264,607,152 | 1.71% |
| 2025-06-25 | 12.47 | 12.88 | 12.45 | 12.83 | 12.61 | qfq | 19,026,688 | 240,440,330 | 1.83% |
| 2025-06-24 | 12.16 | 12.84 | 12.00 | 12.60 | 12.39 | qfq | 27,662,289 | 342,410,317 | 5.18% |
| 2025-06-23 | 11.99 | 12.04 | 11.61 | 11.98 | 11.78 | qfq | 11,977,373 | 142,637,621 | -28.22% |
| 2025-06-20 | 16.80 | 16.92 | 16.54 | 16.69 | 11.47 | qfq | 4,099,496 | 68,382,891 | -0.60% |
| 2025-06-19 | 16.96 | 17.24 | 16.55 | 16.79 | 11.54 | qfq | 5,770,440 | 97,305,973 | -1.00% |
| 2025-06-18 | 17.00 | 17.06 | 16.80 | 16.96 | 11.66 | qfq | 4,711,364 | 79,779,034 | -0.24% |
| 2025-06-17 | 16.84 | 17.07 | 16.76 | 17.00 | 11.69 | qfq | 6,040,248 | 102,287,027 | 0.83% |
| 2025-06-16 | 16.83 | 16.95 | 16.43 | 16.86 | 11.59 | qfq | 7,218,565 | 121,073,537 | 3.18% |
| 2025-06-13 | 16.80 | 16.81 | 16.32 | 16.34 | 11.23 | qfq | 4,242,518 | 70,069,435 | -3.43% |
| 2025-06-12 | 16.45 | 17.08 | 16.41 | 16.92 | 11.63 | qfq | 6,053,650 | 102,083,678 | 1.99% |
| 2025-06-11 | 16.45 | 16.73 | 16.44 | 16.59 | 11.40 | qfq | 4,383,628 | 72,757,369 | 1.34% |
| 2025-06-10 | 16.56 | 16.65 | 16.15 | 16.37 | 11.25 | qfq | 3,961,282 | 64,772,857 | -1.15% |
| 2025-06-09 | 16.73 | 16.78 | 16.54 | 16.56 | 11.38 | qfq | 4,288,824 | 71,340,200 | -0.84% |
| 2025-06-06 | 16.67 | 16.78 | 16.59 | 16.70 | 11.48 | qfq | 2,743,544 | 45,748,253 | 0.00% |
| 2025-06-05 | 16.92 | 16.99 | 16.66 | 16.70 | 11.48 | qfq | 3,473,340 | 58,189,944 | -1.07% |
| 2025-06-04 | 17.07 | 17.09 | 16.84 | 16.88 | 11.60 | qfq | 3,393,446 | 57,563,621 | -0.71% |
| 2025-06-03 | 16.72 | 17.09 | 16.72 | 17.00 | 11.69 | qfq | 3,206,140 | 54,394,242 | 0.59% |
| 2025-05-30 | 17.08 | 17.13 | 16.75 | 16.90 | 11.62 | qfq | 4,822,500 | 81,627,080 | -1.74% |
| 2025-05-29 | 16.80 | 17.35 | 16.80 | 17.20 | 11.82 | qfq | 6,662,792 | 113,878,221 | 2.38% |
| 2025-05-28 | 16.52 | 16.97 | 16.37 | 16.80 | 11.55 | qfq | 7,104,832 | 118,571,490 | 2.19% |
| 2025-05-27 | 16.56 | 16.75 | 16.26 | 16.44 | 11.30 | qfq | 4,697,457 | 77,149,005 | -1.26% |
| 2025-05-26 | 16.66 | 16.83 | 16.57 | 16.65 | 11.45 | qfq | 4,483,340 | 74,768,553 | -0.06% |
| 2025-05-23 | 17.13 | 17.34 | 16.62 | 16.66 | 11.45 | qfq | 11,148,218 | 188,361,285 | -1.59% |
| 2025-05-22 | 17.96 | 18.20 | 16.80 | 16.93 | 11.64 | qfq | 17,489,045 | 303,561,256 | -6.72% |
| 2025-05-21 | 18.19 | 18.44 | 17.72 | 18.15 | 12.48 | qfq | 12,046,752 | 217,456,476 | -0.27% |
| 2025-05-20 | 18.00 | 18.46 | 17.80 | 18.20 | 12.51 | qfq | 10,478,700 | 190,416,962 | 0.72% |
| 2025-05-19 | 17.88 | 18.20 | 17.52 | 18.07 | 12.42 | qfq | 11,516,532 | 206,323,591 | 0.67% |
| 2025-05-16 | 17.42 | 18.08 | 17.42 | 17.95 | 12.34 | qfq | 11,462,448 | 205,135,896 | 2.92% |
| 2025-05-15 | 17.35 | 18.00 | 17.04 | 17.44 | 11.99 | qfq | 8,784,632 | 153,237,495 | 0.58% |
| 2025-05-14 | 17.40 | 17.79 | 17.27 | 17.34 | 11.92 | qfq | 6,915,614 | 120,828,136 | -1.31% |
| 2025-05-13 | 17.55 | 17.84 | 17.45 | 17.57 | 12.08 | qfq | 5,515,696 | 97,152,359 | 0.69% |
| 2025-05-12 | 17.55 | 17.81 | 17.33 | 17.45 | 12.00 | qfq | 7,241,837 | 126,911,204 | 0.69% |
| 2025-05-09 | 17.42 | 18.04 | 17.14 | 17.33 | 11.91 | qfq | 10,513,052 | 184,195,679 | -0.35% |
| 2025-05-08 | 16.88 | 17.50 | 16.82 | 17.39 | 11.95 | qfq | 7,885,782 | 136,368,492 | 2.60% |
| 2025-05-07 | 17.00 | 17.21 | 16.76 | 16.95 | 11.65 | qfq | 6,947,546 | 117,915,270 | -0.53% |
| 2025-05-06 | 17.00 | 17.13 | 16.82 | 17.04 | 11.71 | qfq | 7,883,754 | 133,777,006 | 2.04% |
| 2025-04-30 | 16.40 | 16.73 | 16.39 | 16.70 | 11.48 | qfq | 4,321,942 | 71,722,894 | 1.64% |
| 2025-04-29 | 16.00 | 16.65 | 15.97 | 16.43 | 11.29 | qfq | 5,891,490 | 96,691,863 | 1.86% |
| 2025-04-28 | 16.05 | 16.21 | 15.88 | 16.13 | 11.09 | qfq | 4,483,744 | 72,120,803 | 0.50% |
| 2025-04-25 | 15.84 | 16.20 | 15.71 | 16.05 | 11.03 | qfq | 3,348,012 | 53,609,671 | 1.33% |
| 2025-04-24 | 15.78 | 16.03 | 15.51 | 15.84 | 10.89 | qfq | 4,362,124 | 69,054,642 | -0.19% |
| 2025-04-23 | 15.76 | 15.93 | 15.58 | 15.87 | 10.91 | qfq | 5,060,762 | 79,897,924 | 2.65% |
| 2025-04-22 | 15.43 | 15.55 | 15.33 | 15.46 | 10.63 | qfq | 3,017,446 | 46,604,579 | 0.06% |
| 2025-04-21 | 14.90 | 15.52 | 14.73 | 15.45 | 10.62 | qfq | 4,243,620 | 64,706,143 | 3.76% |
| 2025-04-18 | 14.70 | 14.92 | 14.55 | 14.89 | 10.24 | qfq | 3,728,520 | 54,962,283 | 1.29% |
| 2025-04-17 | 14.41 | 14.78 | 14.41 | 14.70 | 10.10 | qfq | 3,086,238 | 45,294,193 | 0.75% |
| 2025-04-16 | 15.30 | 15.30 | 14.42 | 14.59 | 10.03 | qfq | 7,585,236 | 111,818,226 | -4.70% |
| 2025-04-15 | 15.19 | 15.68 | 15.13 | 15.31 | 10.52 | qfq | 6,114,983 | 93,903,400 | 0.59% |
| 2025-04-14 | 14.81 | 15.34 | 14.81 | 15.22 | 10.46 | qfq | 6,018,432 | 91,122,437 | 4.25% |
| 2025-04-11 | 14.29 | 14.85 | 14.18 | 14.60 | 10.04 | qfq | 5,451,167 | 79,591,210 | 2.03% |
| 2025-04-10 | 14.34 | 14.72 | 14.25 | 14.31 | 9.84 | qfq | 7,372,192 | 106,802,784 | 1.78% |
| 2025-04-09 | 13.15 | 14.17 | 12.44 | 14.06 | 9.67 | qfq | 9,693,894 | 129,548,438 | 4.15% |
| 2025-04-08 | 14.01 | 14.30 | 13.20 | 13.50 | 9.28 | qfq | 10,145,928 | 138,556,104 | -6.12% |
| 2025-04-07 | 14.60 | 14.97 | 14.38 | 14.38 | 9.89 | qfq | 6,679,111 | 96,769,377 | -10.01% |
| 2025-04-03 | 16.41 | 16.68 | 15.72 | 15.98 | 10.98 | qfq | 8,033,191 | 129,404,352 | -4.08% |
| 2025-04-02 | 16.88 | 17.21 | 16.51 | 16.66 | 11.45 | qfq | 6,769,556 | 113,944,769 | -2.00% |
| 2025-04-01 | 16.50 | 17.49 | 16.50 | 17.00 | 11.69 | qfq | 10,321,815 | 177,156,135 | 2.04% |
| 2025-03-31 | 16.40 | 16.88 | 16.10 | 16.66 | 11.45 | qfq | 7,457,702 | 122,793,919 | 1.52% |
| 2025-03-28 | 16.52 | 16.65 | 16.34 | 16.41 | 11.28 | qfq | 4,224,892 | 69,616,256 | -1.26% |
| 2025-03-27 | 16.91 | 17.09 | 16.61 | 16.62 | 11.42 | qfq | 5,167,852 | 86,712,632 | -2.64% |
| 2025-03-26 | 16.55 | 17.35 | 16.45 | 17.07 | 11.73 | qfq | 8,247,405 | 140,601,341 | 2.65% |
| 2025-03-25 | 16.68 | 17.24 | 16.50 | 16.63 | 11.43 | qfq | 6,523,180 | 109,671,925 | -1.07% |
| 2025-03-24 | 16.98 | 17.20 | 16.39 | 16.81 | 11.56 | qfq | 7,597,381 | 127,185,034 | -1.00% |
| 2025-03-21 | 17.50 | 17.60 | 16.93 | 16.98 | 11.67 | qfq | 9,643,885 | 165,153,578 | -4.01% |
| 2025-03-20 | 17.96 | 18.01 | 17.44 | 17.69 | 12.16 | qfq | 14,714,630 | 260,314,371 | -2.80% |
| 2025-03-19 | 18.14 | 19.19 | 17.78 | 18.20 | 12.51 | qfq | 27,837,650 | 509,198,701 | 2.36% |
| 2025-03-18 | 17.22 | 17.88 | 17.12 | 17.78 | 12.22 | qfq | 10,692,136 | 187,315,268 | 3.43% |
| 2025-03-17 | 16.96 | 17.33 | 16.61 | 17.19 | 11.82 | qfq | 8,074,907 | 137,677,001 | 1.66% |
| 2025-03-14 | 16.22 | 16.95 | 16.21 | 16.91 | 11.62 | qfq | 9,160,844 | 152,260,483 | 4.19% |
| 2025-03-13 | 16.89 | 16.89 | 16.02 | 16.23 | 11.16 | qfq | 9,995,102 | 163,264,802 | -4.25% |
| 2025-03-12 | 16.95 | 17.19 | 16.89 | 16.95 | 11.65 | qfq | 9,720,183 | 165,771,326 | 0.00% |
| 2025-03-11 | 17.00 | 17.25 | 16.55 | 16.95 | 11.65 | qfq | 12,401,432 | 209,119,841 | -1.97% |
| 2025-03-10 | 17.74 | 17.95 | 17.28 | 17.29 | 11.89 | qfq | 14,261,894 | 250,725,138 | -2.48% |
| 2025-03-07 | 16.80 | 18.25 | 16.66 | 17.73 | 12.19 | qfq | 24,291,560 | 424,839,680 | 5.41% |
| 2025-03-06 | 16.45 | 17.07 | 16.45 | 16.82 | 11.56 | qfq | 17,210,784 | 289,656,697 | 1.08% |
| 2025-03-05 | 16.87 | 16.94 | 16.23 | 16.64 | 11.44 | qfq | 26,476,379 | 438,152,400 | -5.24% |
| 2025-03-04 | 17.27 | 18.80 | 17.27 | 17.56 | 12.07 | qfq | 33,991,746 | 612,024,147 | 0.34% |
| 2025-03-03 | 19.38 | 19.85 | 17.45 | 17.50 | 12.03 | qfq | 38,653,909 | 724,277,592 | -9.70% |
| 2025-02-28 | 19.38 | 19.38 | 19.00 | 19.38 | 13.32 | qfq | 29,820,875 | 577,524,231 | 9.99% |
| 2025-02-27 | 17.20 | 18.50 | 17.01 | 17.62 | 12.11 | qfq | 23,077,462 | 405,746,354 | 3.65% |
| 2025-02-26 | 16.79 | 17.27 | 16.59 | 17.00 | 11.69 | qfq | 13,586,749 | 229,155,774 | 1.98% |
| 2025-02-25 | 16.68 | 17.05 | 16.53 | 16.67 | 11.46 | qfq | 10,120,133 | 169,607,844 | -1.77% |
| 2025-02-24 | 16.37 | 17.20 | 16.28 | 16.97 | 11.67 | qfq | 14,417,697 | 242,331,328 | 3.67% |
| 2025-02-21 | 16.33 | 16.57 | 16.12 | 16.37 | 11.25 | qfq | 9,633,048 | 157,314,841 | -0.06% |
| 2025-02-20 | 16.28 | 16.43 | 16.08 | 16.38 | 11.26 | qfq | 10,582,093 | 172,069,856 | -1.56% |
| 2025-02-19 | 15.88 | 16.65 | 15.82 | 16.64 | 11.44 | qfq | 19,661,925 | 320,781,056 | 5.45% |
| 2025-02-18 | 15.59 | 15.98 | 15.37 | 15.78 | 10.85 | qfq | 9,443,122 | 148,322,982 | 1.28% |
| 2025-02-17 | 15.64 | 15.80 | 15.41 | 15.58 | 10.71 | qfq | 5,589,670 | 87,032,712 | -0.19% |
| 2025-02-14 | 15.56 | 16.09 | 15.51 | 15.61 | 10.73 | qfq | 8,662,250 | 136,752,919 | 0.71% |
| 2025-02-13 | 15.73 | 16.28 | 15.49 | 15.50 | 10.65 | qfq | 9,285,815 | 147,047,178 | -1.84% |
| 2025-02-12 | 15.66 | 15.85 | 15.50 | 15.79 | 10.85 | qfq | 6,745,966 | 105,839,309 | 0.64% |
| 2025-02-11 | 15.70 | 15.96 | 15.62 | 15.69 | 10.79 | qfq | 8,945,833 | 140,665,763 | -0.70% |
| 2025-02-10 | 15.96 | 16.20 | 15.60 | 15.80 | 10.86 | qfq | 17,709,563 | 279,107,626 | -1.99% |
| 2025-02-07 | 15.66 | 16.89 | 15.44 | 16.12 | 11.08 | qfq | 23,068,204 | 377,990,703 | 5.02% |
| 2025-02-06 | 14.81 | 15.42 | 14.73 | 15.35 | 10.55 | qfq | 5,745,428 | 87,023,489 | 2.95% |
| 2025-02-05 | 14.68 | 15.08 | 14.62 | 14.91 | 10.25 | qfq | 4,489,200 | 66,700,420 | 1.77% |
| 2025-01-27 | 14.65 | 14.98 | 14.56 | 14.65 | 10.07 | qfq | 4,173,830 | 61,658,975 | 0.62% |
| 2025-01-24 | 14.19 | 14.68 | 14.17 | 14.56 | 10.01 | qfq | 3,770,102 | 54,631,578 | 2.18% |
| 2025-01-23 | 14.53 | 14.56 | 14.21 | 14.25 | 9.80 | qfq | 3,535,260 | 50,889,880 | -0.77% |
| 2025-01-22 | 14.48 | 14.51 | 14.30 | 14.36 | 9.87 | qfq | 2,325,140 | 33,483,214 | -1.03% |
| 2025-01-21 | 14.50 | 14.53 | 14.28 | 14.51 | 9.97 | qfq | 3,858,754 | 55,692,261 | 1.11% |
| 2025-01-20 | 13.98 | 14.58 | 13.97 | 14.35 | 9.86 | qfq | 5,056,998 | 72,319,653 | 3.09% |
| 2025-01-17 | 13.88 | 13.98 | 13.77 | 13.92 | 9.57 | qfq | 2,542,529 | 35,284,693 | 0.51% |
| 2025-01-16 | 13.84 | 14.07 | 13.70 | 13.85 | 9.52 | qfq | 2,814,982 | 39,120,656 | 0.00% |
| 2025-01-15 | 13.84 | 14.01 | 13.68 | 13.85 | 9.52 | qfq | 2,818,781 | 39,078,813 | 0.07% |
| 2025-01-14 | 13.20 | 13.84 | 13.20 | 13.84 | 9.51 | qfq | 4,421,608 | 60,081,097 | 5.17% |
| 2025-01-13 | 12.90 | 13.33 | 12.75 | 13.16 | 9.05 | qfq | 2,611,686 | 34,252,023 | 0.46% |
| 2025-01-10 | 13.37 | 13.55 | 13.09 | 13.10 | 9.01 | qfq | 3,553,690 | 47,469,438 | -1.65% |
| 2025-01-09 | 13.17 | 13.43 | 13.17 | 13.32 | 9.16 | qfq | 2,286,410 | 30,527,125 | 0.00% |
| 2025-01-08 | 13.46 | 13.51 | 12.94 | 13.32 | 9.16 | qfq | 3,514,660 | 46,531,927 | -1.62% |
| 2025-01-07 | 13.23 | 13.55 | 13.14 | 13.54 | 9.31 | qfq | 3,160,937 | 42,193,571 | 2.11% |
| 2025-01-06 | 13.28 | 13.55 | 12.93 | 13.26 | 9.12 | qfq | 3,906,111 | 51,748,104 | -1.19% |
| 2025-01-03 | 13.50 | 14.35 | 13.10 | 13.42 | 9.23 | qfq | 5,556,763 | 75,738,643 | -0.15% |
| 2025-01-02 | 14.04 | 14.05 | 13.28 | 13.44 | 9.24 | qfq | 4,110,010 | 55,928,876 | -3.17% |
| 2024-12-31 | 14.35 | 14.35 | 13.87 | 13.88 | 9.54 | qfq | 3,991,560 | 56,119,422 | -2.73% |
| 2024-12-30 | 14.41 | 14.53 | 14.10 | 14.27 | 9.81 | qfq | 2,995,080 | 42,855,096 | -1.86% |
| 2024-12-27 | 14.62 | 14.74 | 14.44 | 14.54 | 9.99 | qfq | 4,159,387 | 60,757,445 | -0.48% |
| 2024-12-26 | 14.29 | 14.89 | 14.21 | 14.61 | 10.04 | qfq | 5,132,521 | 75,086,049 | 2.38% |
| 2024-12-25 | 14.60 | 14.68 | 14.06 | 14.27 | 9.81 | qfq | 3,782,000 | 54,061,226 | -2.26% |
| 2024-12-24 | 14.49 | 14.75 | 14.33 | 14.60 | 10.04 | qfq | 3,351,716 | 48,695,514 | 1.39% |
| 2024-12-23 | 14.78 | 14.99 | 14.28 | 14.40 | 9.90 | qfq | 5,470,160 | 79,952,138 | -3.23% |
| 2024-12-20 | 14.26 | 15.09 | 14.20 | 14.88 | 10.23 | qfq | 7,200,670 | 106,187,013 | 4.35% |
| 2024-12-19 | 14.06 | 14.36 | 14.06 | 14.26 | 9.80 | qfq | 4,195,664 | 59,622,177 | -0.28% |
| 2024-12-18 | 14.56 | 14.56 | 14.20 | 14.30 | 9.83 | qfq | 5,785,690 | 83,034,698 | -1.24% |
| 2024-12-17 | 15.43 | 15.48 | 14.44 | 14.48 | 9.95 | qfq | 9,158,486 | 135,864,617 | -6.16% |
| 2024-12-16 | 15.83 | 16.10 | 15.35 | 15.43 | 10.61 | qfq | 8,026,330 | 125,724,748 | -2.77% |
| 2024-12-13 | 15.84 | 16.40 | 15.60 | 15.87 | 10.91 | qfq | 11,170,656 | 179,237,854 | -0.31% |
| 2024-12-12 | 16.05 | 16.15 | 15.67 | 15.92 | 10.94 | qfq | 7,712,826 | 122,362,220 | -0.81% |
| 2024-12-11 | 16.06 | 16.17 | 15.72 | 16.05 | 11.03 | qfq | 9,185,046 | 146,464,528 | -0.43% |
| 2024-12-10 | 17.09 | 17.15 | 16.06 | 16.12 | 11.08 | qfq | 15,117,234 | 248,136,886 | -1.71% |
| 2024-12-09 | 16.25 | 17.39 | 16.17 | 16.40 | 11.27 | qfq | 16,915,915 | 282,672,256 | 2.89% |
| 2024-12-06 | 15.68 | 15.98 | 15.30 | 15.94 | 10.96 | qfq | 8,725,576 | 137,310,660 | 1.66% |
| 2024-12-05 | 15.58 | 15.90 | 15.55 | 15.68 | 10.78 | qfq | 5,702,895 | 89,543,501 | -0.19% |
| 2024-12-04 | 15.88 | 16.09 | 15.52 | 15.71 | 10.80 | qfq | 7,222,682 | 114,344,682 | -1.50% |
| 2024-12-03 | 15.90 | 16.12 | 15.75 | 15.95 | 10.96 | qfq | 6,649,776 | 105,861,554 | 0.31% |
| 2024-12-02 | 15.79 | 16.19 | 15.79 | 15.90 | 10.93 | qfq | 13,627,774 | 217,966,424 | 0.70% |
| 2024-11-29 | 14.95 | 15.89 | 14.95 | 15.79 | 10.85 | qfq | 13,626,165 | 211,479,009 | 5.27% |
| 2024-11-28 | 15.18 | 15.35 | 14.95 | 15.00 | 10.31 | qfq | 8,827,104 | 133,411,364 | -2.66% |
| 2024-11-27 | 15.00 | 15.42 | 14.68 | 15.41 | 10.59 | qfq | 10,782,937 | 161,685,935 | 0.78% |
| 2024-11-26 | 15.98 | 16.17 | 15.22 | 15.29 | 10.51 | qfq | 12,879,824 | 201,824,496 | -5.33% |
| 2024-11-25 | 15.75 | 16.28 | 15.42 | 16.15 | 11.10 | qfq | 17,050,577 | 270,155,149 | 3.53% |
| 2024-11-22 | 16.37 | 17.20 | 15.59 | 15.60 | 10.72 | qfq | 24,594,507 | 399,836,356 | -4.76% |
| 2024-11-21 | 16.48 | 17.40 | 16.03 | 16.38 | 11.26 | qfq | 34,850,590 | 581,931,083 | -0.85% |
| 2024-11-20 | 14.80 | 16.52 | 14.70 | 16.52 | 11.36 | qfq | 31,061,946 | 486,386,582 | 9.99% |
| 2024-11-19 | 14.42 | 15.04 | 14.27 | 15.02 | 10.32 | qfq | 15,300,983 | 223,698,618 | 5.33% |
| 2024-11-18 | 15.19 | 15.24 | 14.00 | 14.26 | 9.80 | qfq | 18,586,057 | 267,737,149 | -5.81% |
| 2024-11-15 | 14.43 | 15.26 | 14.31 | 15.14 | 10.41 | qfq | 27,133,632 | 405,436,220 | 4.20% |
| 2024-11-14 | 14.40 | 15.25 | 14.22 | 14.53 | 9.99 | qfq | 22,236,402 | 327,821,051 | 1.40% |
| 2024-11-13 | 14.25 | 14.38 | 13.86 | 14.33 | 9.85 | qfq | 6,918,346 | 97,897,253 | -0.56% |
| 2024-11-12 | 14.69 | 14.77 | 14.21 | 14.41 | 9.91 | qfq | 9,793,587 | 142,015,244 | -1.30% |
| 2024-11-11 | 14.16 | 14.68 | 14.12 | 14.60 | 10.04 | qfq | 10,787,249 | 155,777,502 | 2.96% |
| 2024-11-08 | 14.35 | 14.55 | 14.06 | 14.18 | 9.75 | qfq | 12,608,488 | 180,616,834 | 0.57% |
| 2024-11-07 | 13.78 | 14.12 | 13.61 | 14.10 | 9.69 | qfq | 9,980,483 | 139,169,964 | 2.25% |
| 2024-11-06 | 13.75 | 13.94 | 13.57 | 13.79 | 9.48 | qfq | 8,508,666 | 117,493,355 | 0.36% |
| 2024-11-05 | 13.58 | 13.78 | 13.40 | 13.74 | 9.45 | qfq | 7,866,688 | 107,304,311 | 0.88% |
| 2024-11-04 | 13.11 | 13.86 | 13.05 | 13.62 | 9.36 | qfq | 9,975,666 | 135,481,498 | 3.89% |
| 2024-11-01 | 13.73 | 13.79 | 13.04 | 13.11 | 9.01 | qfq | 9,493,658 | 125,969,444 | -5.14% |
| 2024-10-31 | 13.71 | 13.87 | 13.53 | 13.82 | 9.50 | qfq | 9,390,456 | 128,899,336 | -0.36% |
| 2024-10-30 | 14.11 | 14.11 | 13.60 | 13.87 | 9.53 | qfq | 14,837,859 | 205,486,943 | -4.34% |
| 2024-10-29 | 14.90 | 14.95 | 14.28 | 14.50 | 9.97 | qfq | 15,381,914 | 224,500,066 | 0.00% |
| 2024-10-28 | 13.90 | 14.50 | 13.85 | 14.50 | 9.97 | qfq | 11,480,483 | 163,479,825 | 4.32% |
| 2024-10-25 | 13.89 | 14.16 | 13.86 | 13.90 | 9.56 | qfq | 9,774,089 | 136,420,557 | 0.72% |
| 2024-10-24 | 13.95 | 14.13 | 13.71 | 13.80 | 9.49 | qfq | 9,822,836 | 136,218,097 | 0.58% |
| 2024-10-23 | 13.63 | 14.08 | 13.35 | 13.72 | 9.43 | qfq | 10,613,071 | 145,436,414 | 0.66% |
| 2024-10-22 | 13.19 | 13.68 | 13.12 | 13.63 | 9.37 | qfq | 9,141,985 | 123,477,930 | 3.34% |
| 2024-10-21 | 13.03 | 13.30 | 12.95 | 13.19 | 9.07 | qfq | 6,969,004 | 91,468,702 | 1.46% |
| 2024-10-18 | 12.55 | 13.16 | 12.55 | 13.00 | 8.94 | qfq | 7,636,182 | 98,961,863 | 2.77% |
| 2024-10-17 | 12.68 | 12.93 | 12.63 | 12.65 | 8.70 | qfq | 4,418,162 | 56,436,312 | -0.08% |
| 2024-10-16 | 12.60 | 12.86 | 12.51 | 12.66 | 8.70 | qfq | 4,784,438 | 60,649,815 | -1.09% |
| 2024-10-15 | 13.02 | 13.15 | 12.78 | 12.80 | 8.80 | qfq | 5,656,080 | 73,232,514 | -1.77% |
| 2024-10-14 | 12.77 | 13.07 | 12.59 | 13.03 | 8.96 | qfq | 5,952,910 | 76,742,197 | 2.04% |
| 2024-10-11 | 13.21 | 13.27 | 12.64 | 12.77 | 8.78 | qfq | 7,285,102 | 94,201,613 | -3.77% |
| 2024-10-10 | 13.18 | 13.65 | 12.98 | 13.27 | 9.12 | qfq | 8,434,231 | 112,455,477 | -0.30% |
| 2024-10-09 | 14.31 | 14.31 | 13.31 | 13.31 | 9.15 | qfq | 14,259,282 | 196,176,832 | -9.95% |
| 2024-10-08 | 15.50 | 15.50 | 13.75 | 14.78 | 10.16 | qfq | 18,898,569 | 277,468,105 | 4.82% |
| 2024-09-30 | 13.40 | 14.18 | 13.00 | 14.10 | 9.69 | qfq | 17,790,973 | 243,251,519 | 8.96% |
| 2024-09-27 | 12.66 | 12.94 | 12.50 | 12.94 | 8.90 | qfq | 5,230,303 | 66,512,827 | 4.02% |
| 2024-09-26 | 12.20 | 12.45 | 12.09 | 12.44 | 8.55 | qfq | 5,671,158 | 69,858,450 | 2.30% |
| 2024-09-25 | 12.20 | 12.44 | 12.10 | 12.16 | 8.36 | qfq | 7,491,890 | 91,833,252 | 0.25% |
| 2024-09-24 | 12.08 | 12.44 | 11.75 | 12.13 | 8.34 | qfq | 7,998,313 | 96,447,489 | 4.21% |
| 2024-09-23 | 11.42 | 11.70 | 11.32 | 11.64 | 8.00 | qfq | 2,832,000 | 32,814,266 | 1.93% |
| 2024-09-20 | 11.58 | 11.62 | 11.38 | 11.42 | 7.85 | qfq | 2,537,000 | 29,102,080 | -1.21% |
| 2024-09-19 | 11.48 | 11.63 | 11.32 | 11.56 | 7.95 | qfq | 2,280,280 | 26,286,138 | 1.67% |
| 2024-09-18 | 11.32 | 11.46 | 11.10 | 11.37 | 7.82 | qfq | 2,386,042 | 26,876,597 | -0.18% |
| 2024-09-13 | 11.71 | 11.78 | 11.34 | 11.39 | 7.83 | qfq | 3,604,546 | 41,393,597 | -2.65% |
| 2024-09-12 | 11.76 | 11.91 | 11.70 | 11.70 | 8.04 | qfq | 2,002,540 | 23,619,735 | -0.76% |
| 2024-09-11 | 11.91 | 11.91 | 11.75 | 11.79 | 8.10 | qfq | 1,918,480 | 22,673,752 | -1.09% |
| 2024-09-10 | 11.90 | 12.00 | 11.68 | 11.92 | 8.19 | qfq | 2,480,380 | 29,321,674 | 0.76% |
| 2024-09-09 | 11.79 | 11.91 | 11.64 | 11.83 | 8.13 | qfq | 2,654,910 | 31,306,599 | -0.42% |
| 2024-09-06 | 12.08 | 12.22 | 11.86 | 11.88 | 8.17 | qfq | 3,878,462 | 46,633,061 | -1.66% |
| 2024-09-05 | 11.98 | 12.16 | 11.91 | 12.08 | 8.30 | qfq | 4,120,030 | 49,632,041 | -1.15% |
| 2024-09-04 | 12.15 | 12.30 | 12.04 | 12.22 | 8.40 | qfq | 3,034,318 | 36,932,940 | 0.00% |
| 2024-09-03 | 11.99 | 12.23 | 11.79 | 12.22 | 8.40 | qfq | 3,574,502 | 43,252,294 | 1.92% |
| 2024-09-02 | 12.23 | 12.37 | 11.97 | 11.99 | 8.24 | qfq | 4,713,280 | 57,365,662 | -2.04% |
| 2024-08-30 | 11.95 | 12.46 | 11.87 | 12.24 | 8.41 | qfq | 6,132,580 | 75,117,026 | 2.51% |
| 2024-08-29 | 11.80 | 12.00 | 11.72 | 11.94 | 8.21 | qfq | 4,129,193 | 49,104,346 | 1.02% |
| 2024-08-28 | 11.87 | 12.09 | 11.79 | 11.82 | 8.13 | qfq | 3,261,478 | 38,800,741 | -0.84% |
| 2024-08-27 | 12.16 | 12.27 | 11.86 | 11.92 | 8.19 | qfq | 5,042,762 | 60,470,778 | -3.01% |
| 2024-08-26 | 12.25 | 12.48 | 11.88 | 12.29 | 8.45 | qfq | 5,027,522 | 61,197,571 | 0.24% |
| 2024-08-23 | 13.00 | 13.00 | 12.03 | 12.26 | 8.43 | qfq | 8,917,118 | 111,266,622 | -6.55% |
| 2024-08-22 | 13.30 | 13.39 | 13.08 | 13.12 | 9.02 | qfq | 7,656,250 | 101,001,911 | 0.23% |
| 2024-08-21 | 12.85 | 13.16 | 12.80 | 13.09 | 9.00 | qfq | 5,434,990 | 70,647,703 | 1.00% |
| 2024-08-20 | 13.50 | 13.52 | 12.90 | 12.96 | 8.91 | qfq | 5,666,342 | 74,241,991 | -2.48% |
| 2024-08-19 | 12.82 | 13.32 | 12.78 | 13.29 | 9.14 | qfq | 7,047,860 | 92,270,320 | 3.67% |
| 2024-08-16 | 12.81 | 12.98 | 12.80 | 12.82 | 8.81 | qfq | 3,759,100 | 48,379,581 | -0.62% |
| 2024-08-15 | 12.70 | 13.04 | 12.67 | 12.90 | 8.87 | qfq | 4,335,420 | 56,014,480 | 0.31% |
| 2024-08-14 | 13.25 | 13.25 | 12.82 | 12.86 | 8.84 | qfq | 6,003,240 | 77,787,593 | -3.09% |
| 2024-08-13 | 13.43 | 13.60 | 13.03 | 13.27 | 9.12 | qfq | 6,467,280 | 85,767,371 | -1.70% |
| 2024-08-12 | 13.08 | 13.57 | 13.01 | 13.50 | 9.28 | qfq | 11,014,200 | 147,630,221 | 2.04% |
| 2024-08-09 | 12.77 | 13.29 | 12.70 | 13.23 | 9.09 | qfq | 9,470,564 | 123,598,882 | 4.01% |
| 2024-08-08 | 13.05 | 13.05 | 12.58 | 12.72 | 8.74 | qfq | 6,173,560 | 78,792,261 | -3.12% |
| 2024-08-07 | 12.94 | 13.19 | 12.86 | 13.13 | 9.03 | qfq | 7,100,907 | 92,822,015 | 1.63% |
| 2024-08-06 | 13.09 | 13.25 | 12.63 | 12.92 | 8.88 | qfq | 7,959,565 | 102,555,806 | -0.08% |
| 2024-08-05 | 13.63 | 13.65 | 12.92 | 12.93 | 8.89 | qfq | 11,057,722 | 146,777,671 | -6.17% |
| 2024-08-02 | 13.82 | 14.20 | 13.77 | 13.78 | 9.47 | qfq | 11,036,118 | 153,516,820 | -1.71% |
| 2024-08-01 | 14.18 | 14.36 | 14.00 | 14.02 | 9.64 | qfq | 19,838,017 | 280,953,776 | -2.37% |
| 2024-07-31 | 13.43 | 14.70 | 13.34 | 14.36 | 9.87 | qfq | 25,397,266 | 353,695,667 | 5.28% |
| 2024-07-30 | 12.67 | 14.11 | 12.56 | 13.64 | 9.38 | qfq | 21,111,020 | 281,652,017 | 6.31% |
| 2024-07-29 | 12.39 | 13.11 | 12.25 | 12.83 | 8.82 | qfq | 10,662,886 | 135,949,333 | 3.63% |
| 2024-07-26 | 12.25 | 12.55 | 12.22 | 12.38 | 8.51 | qfq | 5,666,560 | 70,091,228 | 1.14% |
| 2024-07-25 | 12.16 | 12.50 | 12.06 | 12.24 | 8.41 | qfq | 5,236,780 | 64,471,880 | -0.57% |
| 2024-07-24 | 12.66 | 12.66 | 12.12 | 12.31 | 8.46 | qfq | 9,145,002 | 113,047,673 | -4.28% |
| 2024-07-23 | 12.76 | 13.15 | 12.57 | 12.86 | 8.84 | qfq | 13,888,779 | 178,867,810 | 0.63% |
| 2024-07-22 | 12.31 | 12.85 | 12.20 | 12.78 | 8.79 | qfq | 8,506,535 | 106,931,996 | 2.40% |
| 2024-07-19 | 12.20 | 12.89 | 12.03 | 12.48 | 8.58 | qfq | 8,092,040 | 101,205,411 | 2.30% |
| 2024-07-18 | 12.27 | 12.35 | 11.98 | 12.20 | 8.39 | qfq | 6,354,460 | 77,116,497 | -1.77% |
| 2024-07-17 | 13.17 | 13.18 | 12.40 | 12.42 | 8.54 | qfq | 10,196,324 | 129,179,229 | -5.84% |
| 2024-07-16 | 13.28 | 13.40 | 13.01 | 13.19 | 9.07 | qfq | 9,730,327 | 128,270,216 | -2.22% |
| 2024-07-15 | 13.32 | 13.80 | 13.25 | 13.49 | 9.27 | qfq | 15,277,614 | 206,514,966 | 1.97% |
| 2024-07-12 | 13.24 | 13.45 | 13.09 | 13.23 | 9.09 | qfq | 9,098,073 | 120,530,792 | -0.08% |
| 2024-07-11 | 13.03 | 13.29 | 12.90 | 13.24 | 9.10 | qfq | 12,986,555 | 170,991,158 | 2.32% |
| 2024-07-10 | 12.60 | 13.63 | 12.55 | 12.94 | 8.90 | qfq | 15,747,878 | 206,264,662 | 3.11% |
| 2024-07-09 | 11.75 | 12.58 | 11.74 | 12.55 | 8.63 | qfq | 10,041,146 | 122,020,495 | 7.73% |
| 2024-07-08 | 12.14 | 12.14 | 11.58 | 11.65 | 8.01 | qfq | 5,171,278 | 60,758,099 | -4.04% |
| 2024-07-05 | 12.25 | 12.33 | 11.74 | 12.14 | 8.35 | qfq | 5,708,166 | 68,663,640 | -0.41% |
| 2024-07-04 | 12.65 | 12.85 | 12.16 | 12.19 | 8.38 | qfq | 7,648,093 | 95,001,971 | -3.86% |
| 2024-07-03 | 13.13 | 13.24 | 12.62 | 12.68 | 8.72 | qfq | 9,093,490 | 116,903,878 | -3.43% |
| 2024-07-02 | 13.40 | 13.54 | 13.11 | 13.13 | 9.03 | qfq | 10,175,398 | 135,271,056 | -2.74% |
| 2024-07-01 | 12.82 | 13.99 | 12.76 | 13.50 | 9.28 | qfq | 16,862,425 | 226,617,006 | 3.93% |
| 2024-06-28 | 12.87 | 13.14 | 12.55 | 12.99 | 8.93 | qfq | 11,397,763 | 146,873,017 | -30.16% |
| 2024-06-27 | 18.31 | 18.60 | 17.92 | 18.60 | 8.89 | qfq | 9,540,655 | 175,265,805 | 1.42% |
| 2024-06-26 | 18.49 | 18.52 | 17.63 | 18.34 | 8.76 | qfq | 9,802,375 | 176,800,371 | -0.22% |
| 2024-06-25 | 16.54 | 18.38 | 16.53 | 18.38 | 8.78 | qfq | 6,360,703 | 114,240,936 | 9.99% |
| 2024-06-24 | 17.50 | 17.51 | 16.70 | 16.71 | 7.98 | qfq | 4,275,610 | 72,547,483 | -4.51% |
| 2024-06-21 | 17.15 | 18.52 | 17.06 | 17.50 | 8.36 | qfq | 6,220,609 | 110,128,643 | 3.24% |
| 2024-06-20 | 17.67 | 17.79 | 16.94 | 16.95 | 8.10 | qfq | 3,377,000 | 58,076,142 | -4.02% |
| 2024-06-19 | 17.80 | 18.05 | 17.60 | 17.66 | 8.44 | qfq | 3,190,900 | 56,792,326 | -1.12% |
| 2024-06-18 | 17.30 | 17.86 | 17.21 | 17.86 | 8.53 | qfq | 3,801,130 | 67,302,783 | 3.00% |
| 2024-06-17 | 17.70 | 17.81 | 17.29 | 17.34 | 8.29 | qfq | 3,020,630 | 52,956,730 | -1.31% |
| 2024-06-14 | 17.54 | 17.67 | 17.14 | 17.57 | 8.40 | qfq | 2,566,110 | 44,841,032 | 0.80% |
| 2024-06-13 | 17.59 | 17.75 | 17.35 | 17.43 | 8.33 | qfq | 2,527,000 | 44,234,856 | -0.97% |
| 2024-06-12 | 17.28 | 17.68 | 17.27 | 17.60 | 8.41 | qfq | 2,592,300 | 45,465,229 | 1.85% |
| 2024-06-11 | 17.37 | 17.46 | 16.81 | 17.28 | 8.26 | qfq | 2,812,980 | 48,142,738 | -0.46% |
| 2024-06-07 | 17.17 | 17.57 | 17.00 | 17.36 | 8.29 | qfq | 4,389,451 | 75,896,889 | 3.03% |
| 2024-06-06 | 17.66 | 17.77 | 16.75 | 16.85 | 8.05 | qfq | 5,912,530 | 101,041,111 | -4.91% |
| 2024-06-05 | 17.96 | 18.26 | 17.72 | 17.72 | 8.47 | qfq | 3,653,100 | 65,565,165 | -1.34% |
| 2024-06-04 | 18.31 | 18.40 | 17.84 | 17.96 | 8.58 | qfq | 4,015,365 | 72,477,078 | -1.48% |
| 2024-06-03 | 18.90 | 18.90 | 18.08 | 18.23 | 8.71 | qfq | 4,849,800 | 89,635,553 | -2.98% |
| 2024-05-31 | 18.13 | 18.85 | 18.12 | 18.79 | 8.98 | qfq | 6,082,000 | 113,338,562 | 3.13% |
| 2024-05-30 | 18.30 | 18.68 | 18.08 | 18.22 | 8.71 | qfq | 5,707,330 | 105,149,581 | -0.98% |
| 2024-05-29 | 17.69 | 18.62 | 17.69 | 18.40 | 8.79 | qfq | 6,693,158 | 122,278,653 | 3.37% |
| 2024-05-28 | 17.88 | 18.11 | 17.60 | 17.80 | 8.51 | qfq | 2,907,971 | 52,021,797 | -0.61% |
| 2024-05-27 | 17.70 | 17.94 | 17.35 | 17.91 | 8.56 | qfq | 3,760,751 | 66,253,974 | 1.19% |
| 2024-05-24 | 18.38 | 18.40 | 17.65 | 17.70 | 8.46 | qfq | 5,167,222 | 92,165,486 | -3.01% |
| 2024-05-23 | 18.76 | 18.85 | 18.10 | 18.25 | 8.72 | qfq | 4,244,200 | 78,280,624 | -2.35% |
| 2024-05-22 | 18.73 | 18.96 | 18.61 | 18.69 | 8.93 | qfq | 3,057,600 | 57,329,442 | -0.21% |
| 2024-05-21 | 18.78 | 18.88 | 18.58 | 18.73 | 8.95 | qfq | 3,650,586 | 68,302,482 | -1.32% |
| 2024-05-20 | 19.13 | 19.35 | 18.88 | 18.98 | 9.07 | qfq | 4,790,630 | 91,388,623 | -0.78% |
| 2024-05-17 | 18.65 | 19.15 | 18.46 | 19.13 | 9.14 | qfq | 5,883,500 | 111,248,194 | 2.63% |
| 2024-05-16 | 18.50 | 18.94 | 18.50 | 18.64 | 8.91 | qfq | 4,049,330 | 75,921,232 | 0.16% |
| 2024-05-15 | 18.75 | 19.16 | 18.58 | 18.61 | 8.89 | qfq | 5,991,941 | 112,741,569 | -2.36% |
| 2024-05-14 | 18.55 | 19.69 | 18.40 | 19.06 | 9.11 | qfq | 9,388,741 | 178,679,174 | 3.36% |
| 2024-05-13 | 19.25 | 19.43 | 18.37 | 18.44 | 8.81 | qfq | 7,025,080 | 131,330,824 | -4.75% |
| 2024-05-10 | 20.24 | 20.24 | 19.32 | 19.36 | 9.25 | qfq | 7,917,559 | 155,486,392 | -4.35% |
| 2024-05-09 | 20.21 | 20.36 | 20.00 | 20.24 | 9.67 | qfq | 5,379,550 | 108,686,939 | 0.45% |
| 2024-05-08 | 20.80 | 20.82 | 20.13 | 20.15 | 9.63 | qfq | 5,781,799 | 117,443,771 | -2.61% |
| 2024-05-07 | 21.00 | 21.15 | 20.50 | 20.69 | 9.89 | qfq | 8,007,194 | 165,684,173 | -1.48% |
| 2024-05-06 | 20.97 | 21.28 | 20.83 | 21.00 | 10.03 | qfq | 9,092,819 | 191,306,177 | 1.55% |
| 2024-04-30 | 21.59 | 21.70 | 20.62 | 20.68 | 9.88 | qfq | 11,619,679 | 244,988,263 | -2.54% |
| 2024-04-29 | 21.58 | 21.60 | 20.90 | 21.22 | 10.14 | qfq | 13,529,519 | 286,586,183 | 2.51% |
| 2024-04-26 | 20.42 | 21.06 | 20.23 | 20.70 | 9.89 | qfq | 12,604,217 | 261,623,459 | 0.34% |
| 2024-04-25 | 20.80 | 21.49 | 20.23 | 20.63 | 9.86 | qfq | 14,049,307 | 291,313,291 | -0.53% |
| 2024-04-24 | 20.17 | 21.78 | 20.11 | 20.74 | 9.91 | qfq | 21,687,694 | 453,449,721 | 3.60% |
| 2024-04-23 | 18.35 | 20.02 | 18.35 | 20.02 | 9.57 | qfq | 12,248,966 | 233,854,626 | 10.00% |
| 2024-04-22 | 18.93 | 19.00 | 18.00 | 18.20 | 8.70 | qfq | 10,005,630 | 183,834,507 | -5.26% |
| 2024-04-19 | 19.19 | 19.79 | 18.93 | 19.21 | 9.18 | qfq | 11,316,460 | 217,278,007 | -0.88% |
| 2024-04-18 | 18.78 | 20.13 | 18.43 | 19.38 | 9.26 | qfq | 18,959,208 | 367,857,175 | 5.27% |
| 2024-04-17 | 17.29 | 18.41 | 17.28 | 18.41 | 8.80 | qfq | 9,916,251 | 178,908,932 | 9.98% |
| 2024-04-16 | 18.66 | 18.80 | 16.74 | 16.74 | 8.00 | qfq | 14,109,979 | 242,597,276 | -10.00% |
| 2024-04-15 | 19.70 | 20.12 | 18.23 | 18.60 | 8.89 | qfq | 13,761,348 | 260,673,147 | -5.97% |
| 2024-04-12 | 20.23 | 20.82 | 19.75 | 19.78 | 9.45 | qfq | 11,419,556 | 231,046,254 | -3.37% |
| 2024-04-11 | 19.75 | 20.94 | 19.43 | 20.47 | 9.78 | qfq | 15,948,234 | 323,241,206 | 1.14% |
| 2024-04-10 | 20.49 | 20.55 | 19.40 | 20.24 | 9.67 | qfq | 16,812,046 | 334,870,614 | -1.22% |
| 2024-04-09 | 20.83 | 21.49 | 20.22 | 20.49 | 9.79 | qfq | 17,014,566 | 353,262,218 | -4.07% |
| 2024-04-08 | 22.64 | 22.69 | 21.36 | 21.36 | 10.21 | qfq | 22,917,094 | 496,778,712 | -9.99% |
| 2024-04-03 | 24.28 | 25.01 | 23.73 | 23.73 | 11.34 | qfq | 21,010,948 | 506,470,740 | -10.01% |
| 2024-04-02 | 28.12 | 28.39 | 26.37 | 26.37 | 12.60 | qfq | 22,363,288 | 612,837,310 | -10.00% |
| 2024-04-01 | 26.90 | 30.70 | 26.03 | 29.30 | 14.00 | qfq | 41,970,319 | 1,189,282,595 | 4.98% |
| 2024-03-29 | 27.91 | 27.91 | 26.90 | 27.91 | 13.34 | qfq | 29,445,865 | 819,242,614 | 10.01% |
| 2024-03-28 | 22.52 | 26.49 | 22.52 | 25.37 | 12.12 | qfq | 27,373,890 | 673,328,029 | 1.40% |
| 2024-03-27 | 26.97 | 26.99 | 25.02 | 25.02 | 11.95 | qfq | 9,688,748 | 249,393,932 | -10.00% |
| 2024-03-26 | 24.93 | 27.80 | 24.20 | 27.80 | 13.28 | qfq | 25,316,628 | 674,741,718 | 10.01% |
| 2024-03-25 | 23.50 | 25.27 | 22.94 | 25.27 | 12.07 | qfq | 20,717,033 | 506,763,096 | 10.01% |
| 2024-03-22 | 21.59 | 23.68 | 21.42 | 22.97 | 10.98 | qfq | 14,542,179 | 329,078,456 | 4.79% |
| 2024-03-21 | 21.60 | 22.22 | 21.05 | 21.92 | 10.47 | qfq | 12,810,101 | 276,556,702 | 1.15% |
| 2024-03-20 | 20.82 | 22.26 | 20.65 | 21.67 | 10.35 | qfq | 13,674,221 | 295,247,045 | 3.98% |
| 2024-03-19 | 20.18 | 21.08 | 20.06 | 20.84 | 9.96 | qfq | 10,672,840 | 219,138,844 | -1.04% |
| 2024-03-18 | 20.87 | 21.56 | 20.58 | 21.06 | 10.06 | qfq | 13,237,545 | 278,271,210 | 2.33% |
| 2024-03-15 | 20.19 | 20.60 | 19.63 | 20.58 | 9.83 | qfq | 11,359,291 | 229,795,657 | 0.10% |
| 2024-03-14 | 20.10 | 21.55 | 19.93 | 20.56 | 9.82 | qfq | 15,476,352 | 318,861,650 | -1.77% |
| 2024-03-13 | 20.64 | 22.14 | 20.21 | 20.93 | 10.00 | qfq | 25,777,844 | 546,361,072 | 3.92% |
| 2024-03-12 | 18.70 | 20.14 | 18.46 | 20.14 | 9.62 | qfq | 16,307,222 | 314,276,332 | 9.99% |
| 2024-03-11 | 17.96 | 18.68 | 17.70 | 18.31 | 8.75 | qfq | 9,359,499 | 170,389,077 | 0.66% |
| 2024-03-08 | 18.99 | 18.99 | 17.72 | 18.19 | 8.69 | qfq | 11,089,511 | 201,282,411 | -1.36% |
| 2024-03-07 | 17.64 | 19.29 | 17.33 | 18.44 | 8.81 | qfq | 17,127,584 | 309,776,344 | 4.77% |
| 2024-03-06 | 17.09 | 17.60 | 16.78 | 17.60 | 8.41 | qfq | 12,589,934 | 216,619,453 | 2.98% |
| 2024-03-05 | 16.29 | 17.33 | 15.86 | 17.09 | 8.17 | qfq | 10,677,070 | 177,454,609 | 3.89% |
| 2024-03-04 | 16.91 | 17.00 | 16.02 | 16.45 | 7.86 | qfq | 8,361,315 | 137,109,441 | -3.74% |
| 2024-03-01 | 16.19 | 17.31 | 16.19 | 17.09 | 8.17 | qfq | 10,635,570 | 179,266,764 | 3.95% |
| 2024-02-29 | 15.00 | 16.74 | 14.98 | 16.44 | 7.86 | qfq | 8,842,150 | 142,213,933 | 5.86% |
| 2024-02-28 | 17.24 | 17.32 | 15.53 | 15.53 | 7.42 | qfq | 8,481,310 | 140,170,267 | -9.97% |
| 2024-02-27 | 16.67 | 17.61 | 16.63 | 17.25 | 8.24 | qfq | 8,114,480 | 139,725,584 | 3.79% |
| 2024-02-26 | 15.71 | 16.87 | 15.65 | 16.62 | 7.94 | qfq | 8,098,610 | 132,402,394 | 5.52% |
| 2024-02-23 | 15.20 | 15.82 | 15.06 | 15.75 | 7.53 | qfq | 5,519,390 | 85,044,695 | 3.89% |
| 2024-02-22 | 14.80 | 15.23 | 14.72 | 15.16 | 7.24 | qfq | 5,305,420 | 79,690,705 | 2.16% |
| 2024-02-21 | 14.29 | 15.35 | 14.15 | 14.84 | 7.09 | qfq | 6,346,150 | 95,050,538 | 2.42% |
| 2024-02-20 | 14.10 | 14.65 | 13.82 | 14.49 | 6.92 | qfq | 4,928,125 | 70,574,989 | 1.83% |
| 2024-02-19 | 13.50 | 14.23 | 13.50 | 14.23 | 6.80 | qfq | 5,973,705 | 83,245,759 | 5.96% |
| 2024-02-08 | 12.30 | 13.45 | 12.05 | 13.43 | 6.42 | qfq | 7,286,815 | 93,049,112 | 9.81% |
| 2024-02-07 | 13.00 | 13.25 | 12.03 | 12.23 | 5.84 | qfq | 8,001,021 | 100,409,553 | -5.92% |
| 2024-02-06 | 12.80 | 13.46 | 11.94 | 13.00 | 6.21 | qfq | 7,122,679 | 89,567,249 | -1.89% |
| 2024-02-05 | 14.40 | 14.50 | 13.25 | 13.25 | 6.33 | qfq | 5,175,990 | 69,610,935 | -9.99% |
| 2024-02-02 | 15.37 | 15.85 | 14.20 | 14.72 | 7.03 | qfq | 4,346,200 | 64,951,936 | -5.40% |
| 2024-02-01 | 15.89 | 15.99 | 15.20 | 15.56 | 7.43 | qfq | 3,159,510 | 49,298,122 | -1.14% |
| 2024-01-31 | 16.37 | 16.77 | 15.73 | 15.74 | 7.52 | qfq | 3,063,570 | 49,498,221 | -4.89% |
| 2024-01-30 | 16.75 | 17.30 | 16.55 | 16.55 | 7.91 | qfq | 2,317,010 | 39,139,027 | -2.53% |
| 2024-01-29 | 17.72 | 17.81 | 16.94 | 16.98 | 8.11 | qfq | 2,529,030 | 43,447,304 | -2.47% |
| 2024-01-26 | 17.49 | 17.73 | 17.30 | 17.41 | 8.32 | qfq | 2,550,471 | 44,625,356 | -0.80% |
| 2024-01-25 | 16.88 | 17.60 | 16.71 | 17.55 | 8.39 | qfq | 3,569,429 | 61,691,687 | 3.72% |
| 2024-01-24 | 16.80 | 17.06 | 16.30 | 16.92 | 8.08 | qfq | 3,131,610 | 52,376,373 | 0.83% |
| 2024-01-23 | 17.00 | 17.10 | 16.60 | 16.78 | 8.02 | qfq | 2,676,390 | 44,892,696 | -0.59% |
| 2024-01-22 | 17.63 | 17.93 | 16.72 | 16.88 | 8.07 | qfq | 4,363,439 | 75,430,040 | -4.90% |
| 2024-01-19 | 18.08 | 18.25 | 17.68 | 17.75 | 8.48 | qfq | 2,439,230 | 43,672,706 | -2.15% |
| 2024-01-18 | 18.03 | 18.29 | 17.60 | 18.14 | 8.67 | qfq | 4,758,394 | 85,140,747 | -0.44% |
| 2024-01-17 | 18.60 | 18.75 | 18.21 | 18.22 | 8.71 | qfq | 2,934,618 | 54,178,204 | -3.03% |
| 2024-01-16 | 18.61 | 18.99 | 18.56 | 18.79 | 8.98 | qfq | 2,998,100 | 56,238,566 | 0.21% |
| 2024-01-15 | 19.02 | 19.02 | 18.56 | 18.75 | 8.96 | qfq | 2,849,979 | 53,481,142 | -0.58% |
| 2024-01-12 | 19.36 | 19.55 | 18.86 | 18.86 | 9.01 | qfq | 4,996,450 | 95,568,601 | -2.88% |
| 2024-01-11 | 18.53 | 19.46 | 18.53 | 19.42 | 9.28 | qfq | 7,016,560 | 134,222,545 | 5.14% |
| 2024-01-10 | 18.98 | 18.98 | 18.47 | 18.47 | 8.83 | qfq | 3,542,412 | 66,103,968 | -2.48% |
| 2024-01-09 | 18.92 | 19.14 | 18.76 | 18.94 | 9.05 | qfq | 3,541,290 | 67,076,632 | -0.11% |
| 2024-01-08 | 19.00 | 19.31 | 18.82 | 18.96 | 9.06 | qfq | 3,323,410 | 63,284,192 | -0.52% |
| 2024-01-05 | 19.67 | 19.77 | 18.93 | 19.06 | 9.11 | qfq | 5,624,720 | 108,733,253 | -2.76% |
| 2024-01-04 | 19.38 | 19.68 | 19.15 | 19.60 | 9.37 | qfq | 5,563,785 | 108,457,312 | 0.93% |
| 2024-01-03 | 19.86 | 19.92 | 19.18 | 19.42 | 9.28 | qfq | 7,578,475 | 147,390,282 | -2.51% |
| 2024-01-02 | 20.82 | 20.95 | 19.87 | 19.92 | 9.52 | qfq | 10,419,899 | 211,667,468 | -4.28% |
| 2023-12-29 | 21.62 | 21.99 | 20.79 | 20.81 | 9.94 | qfq | 17,644,516 | 373,184,984 | -8.73% |
| 2023-12-28 | 23.99 | 24.70 | 22.30 | 22.80 | 10.89 | qfq | 14,562,832 | 341,684,170 | -4.24% |
| 2023-12-27 | 22.82 | 24.98 | 22.82 | 23.81 | 11.38 | qfq | 12,617,842 | 302,717,075 | 4.84% |
| 2023-12-26 | 24.40 | 24.54 | 22.45 | 22.71 | 10.85 | qfq | 12,709,262 | 298,856,373 | -8.94% |
| 2023-12-25 | 24.70 | 25.32 | 23.40 | 24.94 | 11.92 | qfq | 14,253,968 | 348,185,661 | 2.21% |
| 2023-12-22 | 24.95 | 25.27 | 23.72 | 24.40 | 11.66 | qfq | 14,236,913 | 348,094,808 | -3.75% |
| 2023-12-21 | 23.92 | 25.84 | 23.38 | 25.35 | 12.11 | qfq | 18,210,007 | 449,658,334 | 6.33% |
| 2023-12-20 | 23.60 | 24.42 | 23.25 | 23.84 | 11.39 | qfq | 12,801,916 | 305,801,468 | 1.02% |
| 2023-12-19 | 22.32 | 23.88 | 22.11 | 23.60 | 11.28 | qfq | 15,284,353 | 354,351,206 | 6.98% |
| 2023-12-18 | 21.79 | 22.89 | 21.56 | 22.06 | 10.54 | qfq | 7,627,220 | 169,682,454 | 2.32% |
| 2023-12-15 | 21.57 | 21.77 | 21.31 | 21.56 | 10.30 | qfq | 3,208,000 | 69,259,230 | 0.28% |
| 2023-12-14 | 22.11 | 22.11 | 21.43 | 21.50 | 10.27 | qfq | 3,869,210 | 83,778,152 | -1.87% |
| 2023-12-13 | 21.82 | 22.25 | 21.70 | 21.91 | 10.47 | qfq | 4,645,470 | 101,928,634 | -0.14% |
| 2023-12-12 | 21.54 | 22.28 | 21.42 | 21.94 | 10.48 | qfq | 5,803,280 | 127,050,074 | 2.05% |
| 2023-12-11 | 21.03 | 21.64 | 21.03 | 21.50 | 10.27 | qfq | 4,699,180 | 100,547,316 | 1.99% |
| 2023-12-08 | 21.48 | 21.88 | 21.00 | 21.08 | 10.07 | qfq | 6,090,184 | 129,768,909 | -2.32% |
| 2023-12-07 | 21.90 | 22.00 | 21.38 | 21.58 | 10.31 | qfq | 6,639,784 | 143,527,939 | -0.64% |
| 2023-12-06 | 22.25 | 22.97 | 21.58 | 21.72 | 10.38 | qfq | 9,562,428 | 211,900,713 | -4.32% |
| 2023-12-05 | 23.00 | 23.47 | 22.65 | 22.70 | 10.85 | qfq | 8,521,081 | 196,308,658 | -4.70% |
| 2023-12-04 | 23.45 | 24.40 | 22.70 | 23.82 | 11.38 | qfq | 11,977,201 | 281,622,573 | 2.63% |
| 2023-12-01 | 23.26 | 23.68 | 22.65 | 23.21 | 11.09 | qfq | 8,637,269 | 199,703,201 | 0.56% |
| 2023-11-30 | 24.18 | 24.36 | 22.79 | 23.08 | 11.03 | qfq | 12,907,435 | 303,143,775 | -6.41% |
| 2023-11-29 | 25.18 | 25.94 | 24.11 | 24.66 | 11.78 | qfq | 20,041,184 | 498,182,203 | -2.03% |
| 2023-11-28 | 22.76 | 25.17 | 22.66 | 25.17 | 12.03 | qfq | 17,148,959 | 408,366,178 | 10.01% |
| 2023-11-27 | 22.81 | 23.14 | 21.65 | 22.88 | 10.93 | qfq | 11,934,279 | 267,486,530 | 1.60% |
| 2023-11-24 | 23.50 | 24.15 | 22.47 | 22.52 | 10.76 | qfq | 12,540,192 | 289,775,485 | -5.50% |
| 2023-11-23 | 23.31 | 24.10 | 23.21 | 23.83 | 11.39 | qfq | 13,831,757 | 328,551,087 | 2.63% |
| 2023-11-22 | 24.48 | 24.74 | 23.16 | 23.22 | 11.09 | qfq | 14,400,633 | 342,634,078 | -5.15% |
| 2023-11-21 | 25.70 | 25.97 | 24.35 | 24.48 | 11.70 | qfq | 19,483,310 | 487,315,970 | -7.59% |
| 2023-11-20 | 26.22 | 27.30 | 25.81 | 26.49 | 12.66 | qfq | 24,331,798 | 643,385,523 | -4.02% |
| 2023-11-17 | 25.72 | 28.92 | 25.10 | 27.60 | 13.19 | qfq | 35,732,289 | 987,975,350 | 4.98% |
| 2023-11-16 | 26.29 | 26.29 | 26.25 | 26.29 | 12.56 | qfq | 9,451,989 | 248,492,169 | 10.00% |
| 2023-11-15 | 22.96 | 25.00 | 22.31 | 23.90 | 11.42 | qfq | 20,834,016 | 490,178,886 | 3.91% |
| 2023-11-14 | 21.98 | 23.32 | 20.70 | 23.00 | 10.99 | qfq | 19,201,315 | 424,835,716 | 4.64% |
| 2023-11-13 | 21.50 | 22.48 | 21.50 | 21.98 | 10.50 | qfq | 16,338,915 | 358,330,525 | 0.96% |
| 2023-11-10 | 21.53 | 23.38 | 21.53 | 21.77 | 10.40 | qfq | 23,056,368 | 512,865,026 | -6.97% |
| 2023-11-09 | 26.66 | 28.40 | 23.25 | 23.40 | 11.18 | qfq | 38,507,293 | 999,592,197 | -9.37% |
| 2023-11-08 | 22.90 | 25.82 | 21.38 | 25.82 | 12.34 | qfq | 28,233,579 | 644,311,053 | 10.01% |
| 2023-11-07 | 23.47 | 23.47 | 22.40 | 23.47 | 11.21 | qfq | 13,949,608 | 323,493,508 | 9.98% |
| 2023-11-06 | 19.80 | 21.34 | 19.80 | 21.34 | 10.20 | qfq | 10,132,177 | 210,937,806 | 10.00% |
| 2023-11-03 | 20.08 | 20.48 | 19.28 | 19.40 | 9.27 | qfq | 17,220,870 | 338,192,811 | -3.87% |
| 2023-11-02 | 19.62 | 21.39 | 19.61 | 20.18 | 9.64 | qfq | 26,595,990 | 540,701,075 | 3.75% |
| 2023-11-01 | 17.51 | 19.45 | 17.39 | 19.45 | 9.29 | qfq | 19,942,082 | 370,912,424 | 10.01% |
| 2023-10-31 | 18.97 | 19.29 | 17.58 | 17.68 | 8.45 | qfq | 20,616,426 | 377,728,461 | -9.10% |
| 2023-10-30 | 22.78 | 23.16 | 19.36 | 19.45 | 9.29 | qfq | 32,195,213 | 669,182,602 | -7.60% |
| 2023-10-27 | 20.80 | 21.05 | 20.20 | 21.05 | 10.06 | qfq | 8,300,945 | 173,594,106 | 9.98% |
| 2023-10-26 | 17.36 | 19.14 | 17.22 | 19.14 | 9.15 | qfq | 17,115,758 | 314,236,046 | 10.00% |
| 2023-10-25 | 16.96 | 17.77 | 16.65 | 17.40 | 8.31 | qfq | 9,995,800 | 173,003,167 | 2.53% |
| 2023-10-24 | 16.64 | 17.30 | 16.55 | 16.97 | 8.11 | qfq | 9,265,309 | 157,544,566 | 2.72% |
| 2023-10-23 | 16.45 | 16.99 | 16.10 | 16.52 | 7.89 | qfq | 8,253,754 | 136,549,362 | 0.43% |
| 2023-10-20 | 17.20 | 17.96 | 16.09 | 16.45 | 7.86 | qfq | 11,277,094 | 190,517,138 | -5.51% |
| 2023-10-19 | 17.39 | 17.98 | 17.00 | 17.41 | 8.32 | qfq | 12,141,620 | 212,136,441 | -3.44% |
| 2023-10-18 | 17.50 | 18.42 | 16.91 | 18.03 | 8.61 | qfq | 17,133,714 | 299,710,768 | 0.84% |
| 2023-10-17 | 18.50 | 18.50 | 17.36 | 17.88 | 8.54 | qfq | 18,124,538 | 322,023,533 | -6.34% |
| 2023-10-16 | 17.59 | 19.09 | 17.01 | 19.09 | 9.12 | qfq | 15,941,466 | 290,797,912 | 10.03% |
| 2023-10-13 | 16.57 | 17.66 | 16.40 | 17.35 | 8.29 | qfq | 16,560,863 | 285,863,561 | 3.58% |
| 2023-10-12 | 15.94 | 17.36 | 15.70 | 16.75 | 8.00 | qfq | 12,940,759 | 217,484,970 | 6.15% |
| 2023-10-11 | 16.13 | 16.16 | 15.58 | 15.78 | 7.54 | qfq | 3,180,378 | 50,144,557 | -1.38% |
| 2023-10-10 | 16.23 | 16.38 | 15.74 | 16.00 | 7.64 | qfq | 4,609,860 | 73,536,912 | -2.50% |
| 2023-10-09 | 15.90 | 16.43 | 15.74 | 16.41 | 7.84 | qfq | 4,639,660 | 74,955,208 | 3.21% |
| 2023-09-28 | 15.44 | 15.91 | 15.35 | 15.90 | 7.60 | qfq | 2,931,379 | 46,251,924 | 2.91% |
| 2023-09-27 | 15.25 | 15.56 | 15.15 | 15.45 | 7.38 | qfq | 2,437,015 | 37,551,723 | 1.05% |
| 2023-09-26 | 15.45 | 15.45 | 15.23 | 15.29 | 7.31 | qfq | 1,141,850 | 17,508,350 | -0.78% |
| 2023-09-25 | 15.25 | 15.59 | 15.23 | 15.41 | 7.36 | qfq | 1,494,294 | 22,980,047 | 0.98% |
| 2023-09-22 | 14.90 | 15.29 | 14.88 | 15.26 | 7.29 | qfq | 1,574,500 | 23,830,771 | 2.01% |
| 2023-09-21 | 15.20 | 15.36 | 14.80 | 14.96 | 7.15 | qfq | 1,620,060 | 24,296,238 | -1.90% |
| 2023-09-20 | 15.32 | 15.61 | 15.17 | 15.25 | 7.29 | qfq | 1,842,310 | 28,402,054 | -0.59% |
| 2023-09-19 | 15.54 | 15.69 | 15.29 | 15.34 | 7.33 | qfq | 1,778,200 | 27,402,364 | -1.41% |
| 2023-09-18 | 14.86 | 15.77 | 14.79 | 15.56 | 7.43 | qfq | 4,140,920 | 64,112,610 | 4.71% |
| 2023-09-15 | 14.84 | 15.02 | 14.68 | 14.86 | 7.10 | qfq | 1,816,240 | 26,965,443 | 0.20% |
| 2023-09-14 | 15.20 | 15.25 | 14.75 | 14.83 | 7.09 | qfq | 2,047,660 | 30,625,216 | -2.50% |
| 2023-09-13 | 15.50 | 15.59 | 15.06 | 15.21 | 7.27 | qfq | 2,332,220 | 35,470,219 | -2.56% |
| 2023-09-12 | 15.55 | 15.72 | 15.35 | 15.61 | 7.46 | qfq | 2,141,410 | 33,325,524 | 1.50% |
| 2023-09-11 | 15.03 | 15.48 | 15.02 | 15.38 | 7.35 | qfq | 2,200,480 | 33,656,932 | 2.33% |
| 2023-09-08 | 14.96 | 15.21 | 14.96 | 15.03 | 7.18 | qfq | 1,474,540 | 22,228,002 | 0.33% |
| 2023-09-07 | 15.12 | 15.43 | 14.98 | 14.98 | 7.16 | qfq | 2,157,550 | 32,734,735 | -0.99% |
| 2023-09-06 | 15.02 | 15.29 | 15.02 | 15.13 | 7.23 | qfq | 1,484,910 | 22,515,564 | -0.13% |
| 2023-09-05 | 15.27 | 15.40 | 15.09 | 15.15 | 7.24 | qfq | 1,408,220 | 21,463,501 | -0.85% |
| 2023-09-04 | 15.21 | 15.42 | 15.13 | 15.28 | 7.30 | qfq | 1,928,860 | 29,390,420 | 0.59% |
| 2023-09-01 | 15.37 | 15.47 | 15.04 | 15.19 | 7.26 | qfq | 1,735,830 | 26,377,502 | -0.46% |
| 2023-08-31 | 15.19 | 15.56 | 15.19 | 15.26 | 7.29 | qfq | 2,219,371 | 33,971,777 | -0.07% |
| 2023-08-30 | 15.15 | 15.35 | 15.00 | 15.27 | 7.30 | qfq | 2,464,600 | 37,480,717 | 0.66% |
| 2023-08-29 | 14.35 | 15.20 | 14.24 | 15.17 | 7.25 | qfq | 3,857,920 | 57,709,290 | 5.64% |
| 2023-08-28 | 14.90 | 15.00 | 14.31 | 14.36 | 6.86 | qfq | 3,282,768 | 47,824,474 | 1.13% |
| 2023-08-25 | 14.29 | 14.51 | 14.00 | 14.20 | 6.78 | qfq | 2,873,190 | 41,008,859 | -1.73% |
| 2023-08-24 | 14.84 | 14.97 | 14.28 | 14.45 | 6.90 | qfq | 4,257,560 | 61,882,840 | -0.48% |
| 2023-08-23 | 14.46 | 14.66 | 14.16 | 14.52 | 6.94 | qfq | 4,286,949 | 62,017,206 | 0.48% |
| 2023-08-22 | 14.15 | 14.67 | 14.10 | 14.45 | 6.90 | qfq | 4,729,510 | 68,029,482 | 3.36% |
| 2023-08-21 | 13.96 | 14.29 | 13.83 | 13.98 | 6.68 | qfq | 3,092,470 | 43,323,065 | -0.43% |
| 2023-08-18 | 13.93 | 14.41 | 13.88 | 14.04 | 6.71 | qfq | 3,711,640 | 52,526,518 | 0.50% |
| 2023-08-17 | 13.32 | 14.00 | 13.17 | 13.97 | 6.68 | qfq | 4,846,764 | 66,270,341 | 5.04% |
| 2023-08-16 | 13.93 | 14.14 | 13.29 | 13.30 | 6.35 | qfq | 4,723,508 | 64,352,671 | -4.18% |
| 2023-08-15 | 14.07 | 14.15 | 13.70 | 13.88 | 6.63 | qfq | 7,332,600 | 101,640,680 | -6.59% |
| 2023-08-14 | 15.58 | 15.58 | 14.35 | 14.86 | 7.10 | qfq | 7,863,100 | 116,044,238 | -5.35% |
| 2023-08-11 | 15.20 | 16.07 | 15.11 | 15.70 | 7.50 | qfq | 10,715,162 | 167,765,946 | 2.75% |
| 2023-08-10 | 15.20 | 15.50 | 14.56 | 15.28 | 7.30 | qfq | 6,212,840 | 93,486,826 | 3.24% |
| 2023-08-09 | 14.78 | 14.92 | 14.59 | 14.80 | 7.07 | qfq | 2,509,680 | 36,985,021 | -0.13% |
| 2023-08-08 | 15.05 | 15.25 | 14.78 | 14.82 | 7.08 | qfq | 2,412,560 | 36,078,423 | -0.94% |
| 2023-08-07 | 15.02 | 15.25 | 14.93 | 14.96 | 7.15 | qfq | 1,773,588 | 26,669,776 | -0.86% |
| 2023-08-04 | 15.06 | 15.25 | 14.88 | 15.09 | 7.21 | qfq | 2,687,594 | 40,590,282 | 0.60% |
| 2023-08-03 | 15.14 | 15.23 | 14.85 | 15.00 | 7.17 | qfq | 2,396,087 | 35,884,705 | -1.45% |
| 2023-08-02 | 14.97 | 15.23 | 14.79 | 15.22 | 7.27 | qfq | 3,067,750 | 46,127,449 | 1.67% |
| 2023-08-01 | 15.10 | 15.15 | 14.77 | 14.97 | 7.15 | qfq | 2,729,090 | 40,696,996 | -1.25% |
| 2023-07-31 | 15.22 | 15.60 | 15.02 | 15.16 | 7.24 | qfq | 4,695,209 | 71,635,401 | 0.00% |
| 2023-07-28 | 14.84 | 15.50 | 14.38 | 15.16 | 7.24 | qfq | 8,060,964 | 120,790,748 | -0.07% |
| 2023-07-27 | 14.87 | 15.44 | 14.68 | 15.17 | 7.25 | qfq | 7,612,920 | 114,941,933 | 4.55% |
| 2023-07-26 | 14.78 | 14.83 | 14.47 | 14.51 | 6.93 | qfq | 2,769,050 | 40,369,375 | -2.16% |
| 2023-07-25 | 14.58 | 14.95 | 14.48 | 14.83 | 7.09 | qfq | 4,304,770 | 63,320,849 | 3.49% |
| 2023-07-24 | 14.62 | 14.66 | 14.29 | 14.33 | 6.85 | qfq | 2,667,649 | 38,541,119 | -1.31% |
| 2023-07-21 | 14.86 | 14.90 | 14.48 | 14.52 | 6.94 | qfq | 4,056,660 | 59,463,649 | -2.09% |
| 2023-07-20 | 15.39 | 15.39 | 14.77 | 14.83 | 7.09 | qfq | 6,289,054 | 94,287,554 | -3.01% |
| 2023-07-19 | 15.55 | 15.76 | 15.22 | 15.29 | 7.31 | qfq | 5,571,187 | 86,103,020 | -1.86% |
| 2023-07-18 | 15.20 | 15.69 | 14.99 | 15.58 | 7.44 | qfq | 6,967,131 | 107,840,162 | 2.30% |
| 2023-07-17 | 15.36 | 15.57 | 14.95 | 15.23 | 7.28 | qfq | 8,241,151 | 125,086,845 | -2.56% |